{"t":"QGEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-06-28",1.9165,1.9474,1.8083,1.8701,17672603.0],["1996-07-01",1.8546,1.9474,1.8392,1.9474,2535524.0],["1996-07-02",1.9474,2.2101,1.8701,2.1792,2930022.0],["1996-07-03",2.1947,2.241,2.071,2.156,2017233.0],["1996-07-05",2.1328,2.1947,2.0092,2.1019,1658531.0],["1996-07-08",2.1947,2.2256,2.0092,2.071,1300575.0],["1996-07-09",2.1174,2.1637,2.0092,2.0092,2399053.0],["1996-07-10",2.071,2.071,1.9628,2.0092,1596634.0],["1996-07-11",2.0246,2.0246,1.9165,1.9165,1041056.0],["1996-07-12",1.9937,1.9937,1.9165,1.9628,246095.0],["1996-07-15",1.9937,1.9937,1.8083,1.8855,821062.0],["1996-07-16",1.9474,1.9474,1.731,1.8546,1023159.0],["1996-07-17",1.8392,1.9319,1.8392,1.8855,1901643.0],["1996-07-18",2.1947,2.3492,2.1637,2.2256,2605624.0],["1996-07-19",2.3956,2.4419,2.3492,2.411,2266311.0],["1996-07-22",2.4883,2.5501,2.4419,2.5501,831503.0],["1996-07-23",2.9365,2.9674,2.5965,2.6274,3191777.0],["1996-07-24",2.6583,2.6583,2.5347,2.6429,1187222.0],["1996-07-25",2.6274,2.8438,2.6274,2.8438,491444.0],["1996-07-26",2.8592,2.952,2.8592,2.9365,1775613.0],["1996-07-29",2.9056,3.0292,2.8901,2.9983,2149230.0],["1996-07-30",3.0292,3.0292,2.751,2.8438,1725648.0],["1996-07-31",2.782,2.8438,2.7201,2.7665,445208.0],["1996-08-01",2.7201,2.751,2.4265,2.5192,1562330.0],["1996-08-02",2.5038,2.5038,2.3801,2.411,430293.0],["1996-08-05",2.4419,2.4728,2.3956,2.4728,953805.0],["1996-08-06",2.4728,2.4728,2.4419,2.4728,680117.0],["1996-08-07",2.4883,2.5038,2.4419,2.4419,809131.0],["1996-08-08",2.5038,2.5656,2.4419,2.5038,1014955.0],["1996-08-09",2.5347,2.5347,2.4419,2.4419,629407.0],["1996-08-12",2.5038,2.5965,2.4419,2.5965,633135.0],["1996-08-13",2.6583,2.8747,2.5965,2.7665,1524297.0],["1996-08-14",2.8129,3.0911,2.782,3.0447,2438578.0],["1996-08-15",3.0911,3.0911,2.8438,2.9365,816588.0],["1996-08-16",2.9365,2.9365,2.8438,2.8747,580188.0],["1996-08-19",2.8901,2.8901,2.7974,2.8283,1101462.0],["1996-08-20",2.8592,2.8747,2.7974,2.8747,434768.0],["1996-08-21",2.8901,2.9365,2.8438,2.9056,275925.0],["1996-08-22",2.9365,2.9365,2.8747,2.9056,230434.0],["1996-08-23",2.9056,2.9056,2.751,2.7665,1251356.0],["1996-08-26",2.751,2.8283,2.751,2.8283,333347.0],["1996-08-27",2.8438,2.8438,2.782,2.782,34304.0],["1996-08-28",2.7665,2.8438,2.7665,2.8129,64134.0],["1996-08-29",2.8747,3.0601,2.8747,2.9983,833740.0],["1996-08-30",2.9983,2.9983,2.8438,2.952,336330.0],["1996-09-03",2.9365,3.0911,2.8747,3.0292,601068.0],["1996-09-04",2.9983,3.462,2.9983,3.462,1972489.0],["1996-09-05",3.462,3.462,3.2765,3.3538,1883000.0],["1996-09-06",3.3693,3.3693,3.2765,3.3538,75320.0],["1996-09-09",3.2765,3.3538,3.2147,3.3383,346024.0],["1996-09-10",3.3693,3.4002,3.3074,3.4002,1011227.0],["1996-09-11",3.4311,3.462,3.3847,3.462,309483.0],["1996-09-12",3.4774,3.8175,3.4156,3.7402,1339353.0],["1996-09-13",3.7402,3.802,3.6474,3.802,1509383.0],["1996-09-16",3.7711,3.802,3.4311,3.6784,1443012.0],["1996-09-17",3.5856,3.6165,3.4465,3.4465,1110410.0],["1996-09-18",3.3383,3.5856,3.3074,3.5547,856112.0],["1996-09-19",3.5547,3.5547,3.4929,3.5238,111861.0],["1996-09-20",3.5547,3.6165,3.462,3.4929,1850933.0],["1996-09-23",3.4929,3.4929,3.3693,3.3693,546629.0],["1996-09-24",3.4311,3.4311,3.3693,3.4311,123047.0],["1996-09-25",3.4311,3.6165,3.4002,3.4311,1108173.0],["1996-09-26",3.4929,3.5547,3.462,3.5547,134979.0],["1996-09-27",3.5084,3.6165,3.4774,3.5547,452666.0],["1996-09-30",3.5547,3.7711,3.462,3.6475,1502671.0],["1996-10-01",3.6784,3.7247,3.6165,3.6938,307992.0],["1996-10-02",3.6784,3.7865,3.6784,3.7247,692049.0],["1996-10-03",3.7402,3.7402,3.6475,3.6938,251315.0],["1996-10-04",3.6784,3.7402,3.6784,3.7093,495173.0],["1996-10-07",3.6784,3.8947,3.6784,3.8329,799436.0],["1996-10-08",3.8947,3.8947,3.6784,3.7402,998549.0],["1996-10-09",3.7402,3.802,3.6784,3.802,460869.0],["1996-10-10",3.7479,3.8638,3.7402,3.8329,390023.0],["1996-10-11",3.8329,3.8793,3.7865,3.8638,633135.0],["1996-10-14",3.8638,3.8638,3.5084,3.5393,583171.0],["1996-10-15",3.6629,3.6629,3.1992,3.2456,1384844.0],["1996-10-16",3.3383,3.4774,3.292,3.4311,446700.0],["1996-10-17",3.4002,3.4929,3.1374,3.1683,689066.0],["1996-10-18",3.2147,3.3229,3.0292,3.122,1378878.0],["1996-10-21",3.122,3.4311,3.0911,3.292,791233.0],["1996-10-22",3.4002,3.6475,3.3693,3.5856,503376.0],["1996-10-23",3.5702,3.6706,3.5238,3.6706,240875.0],["1996-10-24",3.7093,3.7093,3.4311,3.4774,205079.0],["1996-10-25",3.4311,3.6011,3.4311,3.5837,258027.0],["1996-10-28",3.6011,3.6011,3.3847,3.4002,249824.0],["1996-10-29",3.292,3.3693,3.0911,3.2765,1185730.0],["1996-10-30",3.3074,3.4311,3.2611,3.292,472055.0],["1996-10-31",3.292,3.4002,3.292,3.3847,198367.0],["1996-11-01",3.2765,3.3074,3.0756,3.0756,926958.0],["1996-11-04",3.0756,3.0911,2.9211,2.9211,1502671.0],["1996-11-05",2.9211,3.0292,2.9211,2.9365,621203.0],["1996-11-06",3.0292,3.3074,3.0292,3.2456,696523.0],["1996-11-07",3.3074,3.462,3.2147,3.3693,856112.0],["1996-11-08",3.4156,3.4156,3.2147,3.3383,815096.0],["1996-11-11",3.3693,3.4156,3.3693,3.3693,118573.0],["1996-11-12",3.5856,3.7093,3.5547,3.6475,903094.0],["1996-11-13",3.632,3.632,3.4929,3.6165,292331.0],["1996-11-14",3.6011,3.6011,3.5547,3.5779,68608.0],["1996-11-15",3.5547,3.6629,3.4311,3.6011,553341.0],["1996-11-18",3.5702,3.632,3.5702,3.632,43253.0],["1996-11-19",3.6165,3.7093,3.5547,3.7093,267722.0],["1996-11-20",3.7093,3.7093,3.5393,3.5702,636864.0],["1996-11-21",3.6011,3.6011,3.4774,3.4774,207316.0],["1996-11-22",3.462,3.462,3.3847,3.4465,143928.0],["1996-11-25",3.4465,3.4465,3.2611,3.3383,663711.0],["1996-11-26",3.2456,3.3538,3.2302,3.3229,278162.0],["1996-11-27",3.292,3.3383,3.2456,3.2456,279653.0],["1996-11-29",3.2456,3.3229,3.2456,3.292,143928.0],["1996-12-02",3.2611,3.2765,3.1992,3.2611,195385.0],["1996-12-03",3.2611,3.2611,3.1838,3.1838,199859.0],["1996-12-04",3.1838,3.2147,3.1529,3.1529,166301.0],["1996-12-05",3.2147,3.2611,3.1529,3.2147,561544.0],["1996-12-06",3.1065,3.3538,3.1065,3.3229,473546.0],["1996-12-09",3.3229,3.3229,3.1992,3.2456,578696.0],["1996-12-10",3.1992,3.2456,3.1992,3.2456,207316.0],["1996-12-11",3.1529,3.2302,3.1529,3.2302,46982.0],["1996-12-12",3.1529,3.2456,3.1529,3.2302,76811.0],["1996-12-13",3.2147,3.2147,3.1529,3.1529,228197.0],["1996-12-16",3.1529,3.1529,3.0601,3.122,254298.0],["1996-12-17",3.0911,3.122,3.0601,3.122,156606.0],["1996-12-18",3.0601,3.1529,3.0601,3.0911,171521.0],["1996-12-19",3.1065,3.1065,3.0756,3.0756,20135.0],["1996-12-20",3.0601,3.1065,3.0292,3.0292,225960.0],["1996-12-23",3.1065,3.1374,3.0138,3.0292,325144.0],["1996-12-24",3.0447,3.0447,3.0447,3.0447,1491.0],["1996-12-26",3.0292,3.0292,2.9674,3.0292,73083.0],["1996-12-27",2.9674,3.0292,2.952,2.952,187181.0],["1996-12-30",3.0292,3.0292,2.9056,2.9829,363922.0],["1996-12-31",2.9829,3.1992,2.9056,3.1838,471309.0],["1997-01-02",3.1683,3.1683,3.0756,3.1374,112607.0],["1997-01-03",3.1374,3.2147,3.122,3.1606,489207.0],["1997-01-06",3.2147,3.2147,3.1683,3.2147,269959.0],["1997-01-07",3.1683,3.292,3.1683,3.2765,589882.0],["1997-01-08",3.2611,3.4002,3.2611,3.4002,185690.0],["1997-01-09",3.4002,3.4774,3.2765,3.292,759912.0],["1997-01-10",3.2765,3.3538,3.2611,3.3074,301280.0],["1997-01-13",3.2765,3.3693,3.2765,3.3693,129013.0],["1997-01-14",3.3229,3.3693,3.3229,3.3693,147657.0],["1997-01-15",3.3229,3.4002,3.3229,3.3229,127522.0],["1997-01-16",3.3074,3.3693,3.3074,3.3693,36541.0],["1997-01-17",3.3074,3.3847,3.3074,3.3383,29830.0],["1997-01-20",3.3383,3.4002,3.3229,3.3383,120810.0],["1997-01-21",3.3074,3.5238,3.3074,3.4465,409413.0],["1997-01-22",3.3847,3.4156,3.3229,3.3693,94709.0],["1997-01-23",3.3383,3.4002,3.3229,3.3229,73083.0],["1997-01-24",3.3538,3.3538,3.2611,3.2765,38779.0],["1997-01-27",3.3693,3.3693,3.0911,3.122,270704.0],["1997-01-28",3.1838,3.1838,2.9829,2.9983,358702.0],["1997-01-29",3.0601,3.122,3.0292,3.122,302026.0],["1997-01-30",3.0292,3.122,3.0292,3.0911,32813.0],["1997-01-31",3.0988,3.122,3.0911,3.1065,70846.0],["1997-02-03",3.122,3.122,3.1065,3.1065,78303.0],["1997-02-04",3.122,3.4002,3.122,3.3693,812113.0],["1997-02-05",3.3693,3.4002,3.3074,3.3383,333347.0],["1997-02-06",3.3074,3.3538,3.3074,3.3538,12678.0],["1997-02-07",3.3538,3.3538,3.3074,3.3074,41016.0],["1997-02-10",3.3074,3.3383,3.2147,3.2456,108133.0],["1997-02-11",3.2456,3.2456,3.1992,3.2147,92472.0],["1997-02-12",3.2302,3.2302,3.1529,3.2302,8949.0],["1997-02-13",3.2456,3.292,3.1992,3.2302,309483.0],["1997-02-14",3.2302,3.2302,3.1529,3.2147,149148.0],["1997-02-18",3.2147,3.2456,3.1529,3.1838,57422.0],["1997-02-19",3.2302,3.2456,3.2147,3.2147,61151.0],["1997-02-20",3.2302,3.3074,3.2147,3.2456,542155.0],["1997-02-21",3.2302,3.3074,3.2302,3.292,33558.0],["1997-02-24",3.292,3.292,3.2302,3.2765,185690.0],["1997-02-25",3.2302,3.2611,3.1992,3.2302,390769.0],["1997-02-26",3.1683,3.2456,3.1374,3.1374,382566.0],["1997-02-27",3.1838,3.1838,3.122,3.1838,45490.0],["1997-02-28",3.1838,3.1838,3.1529,3.1838,149894.0],["1997-03-03",3.1529,3.2147,3.122,3.122,495919.0],["1997-03-04",3.3693,3.4311,3.2611,3.3229,3431907.0],["1997-03-05",3.8329,3.8638,3.5238,3.7865,5798147.0],["1997-03-06",3.9102,4.1111,3.8484,4.0338,6829509.0],["1997-03-07",4.1111,4.3584,4.0802,4.3429,4757837.0],["1997-03-10",4.5593,4.6057,4.3584,4.5902,3716780.0],["1997-03-11",4.6057,4.6057,4.1884,4.3893,3528853.0],["1997-03-12",4.2657,4.3275,3.8252,4.0802,3218624.0],["1997-03-13",4.0647,4.1111,3.8947,3.9797,1261796.0],["1997-03-14",4.0184,4.1111,3.9875,4.1111,1752495.0],["1997-03-17",4.142,4.142,3.8793,3.9411,2186517.0],["1997-03-18",3.9411,4.0957,3.8947,3.972,1688361.0],["1997-03-19",3.9566,4.0493,3.9411,3.9952,1956082.0],["1997-03-20",3.9875,3.9875,3.8484,3.8638,1617515.0],["1997-03-21",3.9566,3.9566,3.7402,3.7402,1042548.0],["1997-03-24",3.7711,3.8638,3.7711,3.8484,877739.0],["1997-03-25",3.9256,3.9256,3.8329,3.8947,1213323.0],["1997-03-26",3.8947,4.0338,3.8638,4.0338,2271531.0],["1997-03-27",4.1884,4.2502,4.0802,4.142,3664578.0],["1997-03-31",4.142,4.142,4.0647,4.1111,516799.0],["1997-04-01",4.0957,4.1111,3.9256,3.9566,932178.0],["1997-04-02",3.9566,4.0493,3.9411,4.0338,2076893.0],["1997-04-03",3.9566,4.0493,3.8638,3.8793,1096241.0],["1997-04-04",3.9102,3.9875,3.8484,3.972,1075361.0],["1997-04-07",3.9875,4.2657,3.9256,4.2348,1160375.0],["1997-04-08",4.142,4.2193,4.0184,4.1266,1384098.0],["1997-04-09",4.2038,4.2966,4.1575,4.1884,1361726.0],["1997-04-10",4.2657,4.2657,4.142,4.1729,274433.0],["1997-04-11",4.1884,4.1884,4.0957,4.1111,93218.0],["1997-04-14",4.1111,4.2193,4.1111,4.2193,450428.0],["1997-04-15",4.2348,4.2348,4.1111,4.1729,222977.0],["1997-04-16",4.2348,4.2348,4.1111,4.1111,23118.0],["1997-04-17",4.142,4.2348,4.142,4.1729,369888.0],["1997-04-18",4.2348,4.2348,4.142,4.2348,123047.0],["1997-04-21",4.2348,4.2348,4.1111,4.1575,394498.0],["1997-04-22",4.1729,4.3893,4.1266,4.3275,808385.0],["1997-04-23",4.3584,4.482,4.312,4.3893,861332.0],["1997-04-24",4.482,4.482,4.3275,4.3275,470563.0],["1997-04-25",4.312,4.3893,4.312,4.3584,128268.0],["1997-04-28",4.3893,4.3893,4.2348,4.2348,453411.0],["1997-04-29",4.3275,4.4048,4.1575,4.3584,5410361.0],["1997-04-30",4.3893,4.3893,4.2811,4.2966,662219.0],["1997-05-01",4.3584,4.3738,4.3275,4.3584,88743.0],["1997-05-02",4.3275,4.3429,4.2502,4.2657,692049.0],["1997-05-05",4.3584,4.7602,4.2657,4.6057,2407256.0],["1997-05-06",4.5748,4.6366,4.3584,4.4357,1130545.0],["1997-05-07",4.4202,4.4666,4.3429,4.4202,196130.0],["1997-05-08",4.3893,4.4975,4.3429,4.3893,580933.0],["1997-05-09",4.4666,4.4666,4.3738,4.4511,455649.0],["1997-05-12",4.4202,4.5748,4.4202,4.482,2316276.0],["1997-05-13",4.482,4.5748,4.482,4.5748,958279.0],["1997-05-14",4.5593,4.5748,4.482,4.482,404938.0],["1997-05-15",4.5439,4.5748,4.3893,4.4202,1240170.0],["1997-05-16",4.4666,4.482,4.3893,4.4202,234163.0],["1997-05-19",4.4357,4.6211,4.4357,4.6057,326635.0],["1997-05-20",4.5748,4.7293,4.5439,4.5902,1998590.0],["1997-05-21",4.6057,4.6984,4.5439,4.6984,1425859.0],["1997-05-22",4.7293,4.8221,4.6675,4.7602,1790528.0],["1997-05-23",4.7911,4.8684,4.7293,4.7757,1706259.0],["1997-05-27",4.853,4.8993,4.8066,4.8221,2218584.0],["1997-05-28",4.8684,4.8993,4.8066,4.8221,911297.0],["1997-05-29",4.8684,4.8684,4.6675,4.6984,537680.0],["1997-05-30",4.5902,4.8221,4.5902,4.8221,1478061.0],["1997-06-02",4.8221,5.0075,4.7911,4.9921,1280440.0],["1997-06-03",5.0693,5.1621,5.0075,5.0693,2490034.0],["1997-06-04",5.0693,5.193,5.0384,5.1002,1164850.0],["1997-06-05",5.193,5.2393,5.1775,5.2239,1134274.0],["1997-06-06",5.3321,5.3784,5.2857,5.3012,997803.0],["1997-06-09",5.4094,5.4557,5.193,5.2239,2020216.0],["1997-06-10",5.2393,5.3321,5.1621,5.2084,1017193.0],["1997-06-11",5.2084,5.2548,5.193,5.193,193147.0],["1997-06-12",5.2239,5.2548,5.2239,5.2393,434022.0],["1997-06-13",5.2548,5.3166,5.2393,5.2548,590628.0],["1997-06-16",5.3166,5.3321,5.2393,5.2703,386295.0],["1997-06-17",5.2857,5.2857,5.1157,5.1466,583916.0],["1997-06-18",5.0848,5.1775,5.0848,5.1466,662965.0],["1997-06-19",5.2703,5.4094,5.2548,5.3939,775572.0],["1997-06-20",5.4248,5.6875,5.4248,5.6566,801673.0],["1997-06-23",5.7957,6.1512,5.7957,5.9194,2035131.0],["1997-06-24",6.0276,6.0585,5.9039,5.9967,777809.0],["1997-06-25",6.213,6.2594,6.1512,6.1976,1223763.0],["1997-06-26",6.0894,6.1667,5.7339,5.8421,2921073.0],["1997-06-27",5.8112,6.0276,5.7494,5.9348,983634.0],["1997-06-30",5.9503,5.9967,5.9194,5.958,136471.0],["1997-07-01",5.9967,6.043,5.9194,6.043,158097.0],["1997-07-02",6.0276,6.1203,6.0276,6.0739,638355.0],["1997-07-03",6.0585,6.1821,6.0585,6.1512,529477.0],["1997-07-07",6.1821,6.754,6.1821,6.754,1733851.0],["1997-07-08",6.754,6.9549,6.754,6.7849,1013464.0],["1997-07-09",7.0785,7.4495,6.9858,7.1094,3375976.0],["1997-07-10",7.2331,7.3413,7.1713,7.2176,877739.0],["1997-07-11",7.3258,7.3567,7.1713,7.264,952313.0],["1997-07-14",7.2794,7.3258,7.1867,7.2949,314703.0],["1997-07-15",7.3258,7.3258,7.1403,7.2176,261756.0],["1997-07-16",7.1403,7.2176,7.094,7.1249,427310.0],["1997-07-17",6.8931,6.9394,6.4912,6.584,1459418.0],["1997-07-18",6.4912,6.5376,5.9348,5.9348,2232007.0],["1997-07-21",5.9348,6.3521,5.9039,6.1976,1407216.0],["1997-07-22",6.7385,6.7694,6.5994,6.6921,695032.0],["1997-07-23",6.754,6.7694,6.6767,6.7385,508596.0],["1997-07-24",6.8158,6.8467,6.584,6.6303,366905.0],["1997-07-25",6.584,6.6303,6.4758,6.4758,210299.0],["1997-07-28",6.7385,6.8312,6.6612,6.7385,673405.0],["1997-07-29",6.6767,6.8003,6.6767,6.7385,202096.0],["1997-07-30",6.7694,6.8003,6.6458,6.6767,248332.0],["1997-07-31",6.6458,6.7231,6.6458,6.6767,135725.0],["1997-08-01",6.6458,6.6921,6.3058,6.3058,353482.0],["1997-08-04",6.3367,6.383,6.2439,6.3676,345279.0],["1997-08-05",6.3676,6.3676,6.2903,6.3058,542900.0],["1997-08-06",6.2903,6.3521,6.2903,6.3521,296805.0],["1997-08-07",6.3212,6.3521,6.3058,6.3058,101421.0],["1997-08-08",6.2748,6.2748,6.1512,6.2285,467580.0],["1997-08-11",6.2439,6.3058,6.2285,6.2748,68608.0],["1997-08-12",6.3058,6.3058,6.2439,6.2439,138708.0],["1997-08-13",6.2439,6.2439,5.0384,5.4094,2754027.0],["1997-08-14",5.7803,5.8112,5.4712,5.703,2999376.0],["1997-08-15",5.703,5.9967,5.703,5.9967,462360.0],["1997-08-18",5.9967,6.1512,5.7803,6.0276,1142477.0],["1997-08-19",6.1821,6.3058,6.1512,6.2285,1152172.0],["1997-08-20",6.2903,6.3058,6.1667,6.1976,577950.0],["1997-08-21",6.1358,6.1976,6.0585,6.0739,172266.0],["1997-08-22",6.043,6.1048,5.9657,6.1048,193893.0],["1997-08-25",6.213,6.213,6.1512,6.1821,774826.0],["1997-08-26",6.1976,6.1976,5.9503,5.9503,264739.0],["1997-08-27",5.8576,5.9039,5.7648,5.7726,388532.0],["1997-08-28",5.8266,5.8266,5.7803,5.788,622695.0],["1997-08-29",5.8885,5.9348,5.8112,5.9039,702489.0],["1997-09-02",6.0585,6.4139,6.0276,6.3676,838960.0],["1997-09-03",6.3058,6.3676,6.1048,6.1512,480258.0],["1997-09-04",6.1512,6.1512,5.9503,6.0276,179724.0],["1997-09-05",6.0585,6.1821,6.0585,6.0894,168538.0],["1997-09-08",6.1821,6.2439,6.1512,6.2439,168538.0],["1997-09-09",6.2749,6.3058,6.0121,6.0585,970957.0],["1997-09-10",6.1048,6.3058,6.0894,6.2903,502630.0],["1997-09-11",6.3212,6.4139,6.213,6.213,326635.0],["1997-09-12",6.213,6.3058,6.1821,6.213,214028.0],["1997-09-15",6.213,6.3212,6.213,6.2594,51456.0],["1997-09-16",6.3212,6.3367,6.2285,6.3212,96201.0],["1997-09-17",6.3676,6.3676,6.2749,6.2826,32813.0],["1997-09-18",6.043,6.0585,5.3321,5.6875,2161907.0],["1997-09-19",5.8421,5.9503,5.6875,5.9039,1328167.0],["1997-09-22",5.9967,6.2439,5.9967,6.0894,1381861.0],["1997-09-23",6.1048,6.1512,6.0739,6.1358,325144.0],["1997-09-24",6.043,6.1048,5.8112,5.9271,774081.0],["1997-09-25",5.8421,5.8653,5.5948,5.6412,10203248.0],["1997-09-26",5.7494,5.7648,5.6412,5.6412,1316981.0],["1997-09-29",5.6875,5.6875,5.6412,5.6412,363177.0],["1997-09-30",5.6875,5.7494,5.6566,5.7494,627169.0],["1997-10-01",5.7339,5.7803,5.5948,5.6257,865061.0],["1997-10-02",5.6257,5.7339,5.6257,5.6566,346024.0],["1997-10-03",5.7185,5.7494,5.6566,5.6566,278908.0],["1997-10-06",5.6875,5.7185,5.6257,5.6566,308737.0],["1997-10-07",5.6103,5.6566,5.4094,5.4094,894145.0],["1997-10-08",5.4712,5.4712,5.1002,5.2084,2619047.0],["1997-10-09",5.2548,5.3784,5.193,5.3012,1057463.0],["1997-10-10",5.3784,5.4866,5.3784,5.4403,1065666.0],["1997-10-13",5.533,5.5485,5.3939,5.4094,554087.0],["1997-10-14",5.5948,5.7339,5.5639,5.6875,1072378.0],["1997-10-15",5.6257,5.7185,5.6257,5.7185,557815.0],["1997-10-16",5.7494,5.7494,5.5021,5.5175,1228983.0],["1997-10-17",5.4712,5.533,5.2548,5.3166,369888.0],["1997-10-20",5.3166,5.4403,5.193,5.4403,583916.0],["1997-10-21",5.4403,5.4557,5.2703,5.3475,698761.0],["1997-10-22",5.363,5.363,5.2857,5.2857,182707.0],["1997-10-23",5.3475,5.4557,5.2857,5.4557,300534.0],["1997-10-24",5.5639,5.6721,5.4712,5.5562,769606.0],["1997-10-27",5.5948,5.5948,4.6984,4.7293,1504908.0],["1997-10-28",4.9766,5.2239,4.8684,5.2084,2317022.0],["1997-10-29",5.3784,5.5021,5.2703,5.3939,589136.0],["1997-10-30",5.3166,5.3166,5.193,5.3166,286365.0],["1997-10-31",5.4403,5.6412,5.3475,5.6335,592865.0],["1997-11-03",5.6875,6.0585,5.6257,5.9967,1568296.0],["1997-11-04",5.9348,5.9967,5.8576,5.9503,538426.0],["1997-11-05",5.9812,6.043,5.9348,5.9657,574222.0],["1997-11-06",5.9503,6.0585,5.8112,5.8112,397481.0],["1997-11-07",5.7803,5.8112,5.6566,5.8112,186436.0],["1997-11-10",5.8421,5.9348,5.8421,5.9271,182707.0],["1997-11-11",5.9348,5.9348,5.7494,5.7648,263247.0],["1997-11-12",5.6875,5.7185,5.5021,5.5021,310975.0],["1997-11-13",5.5021,5.5794,5.3321,5.3784,901603.0],["1997-11-14",5.4712,5.4712,5.3862,5.3939,207316.0],["1997-11-17",5.5948,5.6103,5.5021,5.5562,463106.0],["1997-11-18",5.5948,5.6103,5.533,5.5562,243112.0],["1997-11-19",5.5948,5.5948,5.5871,5.5871,61151.0],["1997-11-20",5.6566,5.6721,5.6103,5.6257,140200.0],["1997-11-21",5.6721,5.6721,5.5948,5.6257,211045.0],["1997-11-24",5.5639,5.5948,5.5175,5.5175,121556.0],["1997-11-25",5.6103,5.6103,5.5175,5.533,76066.0],["1997-11-26",5.5485,5.6103,5.5485,5.6103,63388.0],["1997-11-28",5.6566,5.6566,5.5485,5.5485,39524.0],["1997-12-01",5.6875,5.7494,5.6875,5.7339,167792.0],["1997-12-02",5.7494,5.7494,5.6875,5.6875,129013.0],["1997-12-03",5.7185,5.7185,5.5794,5.5948,123047.0],["1997-12-04",5.5948,5.6875,5.5948,5.6875,44745.0],["1997-12-05",5.6875,5.7494,5.5948,5.6412,278908.0],["1997-12-08",5.6566,5.6875,5.6257,5.6412,56676.0],["1997-12-09",5.7185,5.7185,5.6103,5.6566,11186.0],["1997-12-10",5.6103,5.7185,5.6103,5.6103,117082.0],["1997-12-11",5.5639,5.6721,5.5175,5.5253,300534.0],["1997-12-12",5.5639,5.6103,5.533,5.533,462360.0],["1997-12-15",5.533,5.6257,5.4712,5.5485,311720.0],["1997-12-16",5.5485,5.6257,5.533,5.5639,213282.0],["1997-12-17",5.6412,5.6412,5.533,5.533,74574.0],["1997-12-18",5.5175,5.618,5.3553,5.4094,329618.0],["1997-12-19",5.4712,5.5021,5.3784,5.5021,122302.0],["1997-12-22",5.5021,5.5639,5.4866,5.5485,290840.0],["1997-12-23",5.5639,5.5639,5.4094,5.4094,76066.0],["1997-12-24",5.4712,5.4712,5.3784,5.4016,93218.0],["1997-12-26",5.3939,5.3939,5.3012,5.3012,385549.0],["1997-12-29",5.3012,5.4866,5.2703,5.4866,199859.0],["1997-12-30",5.4557,5.533,5.4094,5.5175,163318.0],["1997-12-31",5.3939,5.5175,5.3939,5.5175,42507.0],["1998-01-02",5.5639,5.6103,5.5021,5.5485,281145.0],["1998-01-05",5.6257,5.6566,5.533,5.5639,483987.0],["1998-01-06",5.5639,5.5639,5.533,5.533,38779.0],["1998-01-07",5.5639,5.5794,5.533,5.533,316941.0],["1998-01-08",5.5485,5.6103,5.5485,5.5639,222977.0],["1998-01-09",5.6257,5.6257,5.193,5.2239,626424.0],["1998-01-12",5.1312,5.2857,5.1002,5.2084,450428.0],["1998-01-13",5.2239,5.2857,5.1775,5.1775,736048.0],["1998-01-14",5.1621,5.3321,5.1621,5.3321,956042.0],["1998-01-15",5.2857,5.363,5.2703,5.2857,79049.0],["1998-01-16",5.2857,5.3475,5.2857,5.2857,87252.0],["1998-01-20",5.2857,5.4403,5.2857,5.4248,332601.0],["1998-01-21",5.4094,5.4403,5.3166,5.3784,134979.0],["1998-01-22",5.3166,5.5021,5.3166,5.4403,343042.0],["1998-01-23",5.4403,5.7494,5.4403,5.6875,1234204.0],["1998-01-26",5.6875,5.7648,5.6412,5.7494,541409.0],["1998-01-27",5.8112,5.9348,5.7957,5.8266,351990.0],["1998-01-28",5.7803,5.9039,5.7494,5.873,364668.0],["1998-01-29",5.7957,5.8421,5.7957,5.8035,197622.0],["1998-01-30",5.8112,5.8112,5.5639,5.5639,375854.0],["1998-02-02",5.6875,5.6875,5.5639,5.5948,94709.0],["1998-02-03",5.5948,5.7107,5.5948,5.6721,481750.0],["1998-02-04",5.6566,5.7185,5.6566,5.6566,135725.0],["1998-02-05",5.7185,5.7185,5.6566,5.6566,101421.0],["1998-02-06",5.6566,5.7185,5.6566,5.6875,331110.0],["1998-02-09",5.7185,5.8266,5.6875,5.7185,1079089.0],["1998-02-10",6.3058,6.7231,6.2749,6.6767,1936693.0],["1998-02-11",6.4139,6.4294,6.1512,6.2748,601814.0],["1998-02-12",6.213,6.213,6.0585,6.1358,255790.0],["1998-02-13",6.0276,6.3058,6.0276,6.2748,325889.0],["1998-02-17",6.2748,6.3676,6.1203,6.213,351245.0],["1998-02-18",6.1821,6.4139,6.1821,6.3367,286365.0],["1998-02-19",6.3367,6.4294,6.2285,6.2439,175995.0],["1998-02-20",6.213,6.3058,6.213,6.213,141691.0],["1998-02-23",6.383,6.4294,6.2439,6.3985,172266.0],["1998-02-24",6.4603,6.6149,6.3058,6.3135,979906.0],["1998-02-25",6.3058,6.3058,6.1512,6.1512,358702.0],["1998-02-26",6.1976,6.1976,5.9039,6.0121,310229.0],["1998-02-27",6.0121,6.0121,5.8962,5.8962,786758.0],["1998-03-02",5.9039,5.9735,5.8885,5.9348,580188.0],["1998-03-03",5.9348,5.9348,5.8189,5.8421,299788.0],["1998-03-04",6.0894,6.1358,5.9039,6.0739,2018725.0],["1998-03-05",5.9812,6.1358,5.9348,5.9967,1055971.0],["1998-03-06",6.1821,6.3676,6.1203,6.3676,796453.0],["1998-03-09",6.4449,6.4912,6.3135,6.3521,544392.0],["1998-03-10",6.3985,6.4294,6.3367,6.3985,724862.0],["1998-03-11",6.383,6.4758,6.3676,6.4603,562290.0],["1998-03-12",6.553,6.6612,6.4912,6.4912,682354.0],["1998-03-13",7.8513,7.9131,7.0631,7.5422,6247830.0],["1998-03-16",8.0368,8.4386,7.8127,8.4077,4403609.0],["1998-03-17",8.2995,8.2995,7.8204,8.0986,1709987.0],["1998-03-18",8.0986,8.2222,7.944,8.2222,1051497.0],["1998-03-19",8.6086,8.995,8.5391,8.9641,3023985.0],["1998-03-20",9.2114,9.675,9.1804,9.3968,3995688.0],["1998-03-23",8.8095,8.9023,8.4695,8.825,1230475.0],["1998-03-24",8.5931,8.6936,8.2377,8.6472,947093.0],["1998-03-25",8.2686,8.5622,8.0986,8.1913,1616024.0],["1998-03-26",7.9749,8.1449,7.7895,7.9286,824791.0],["1998-03-27",8.3304,8.5313,8.3304,8.3768,406430.0],["1998-03-30",8.4386,8.4386,8.284,8.3149,105150.0],["1998-03-31",8.3459,8.4386,8.2531,8.2531,299043.0],["1998-04-01",8.2222,8.4386,8.2068,8.2377,107387.0],["1998-04-02",8.1295,8.1913,8.0677,8.1604,199113.0],["1998-04-03",8.0986,8.7477,8.0986,8.7168,1090275.0],["1998-04-06",8.6859,8.7941,8.5313,8.5313,384057.0],["1998-04-07",8.655,8.655,8.0986,8.2068,246841.0],["1998-04-08",8.4695,8.5931,8.3149,8.4077,202096.0],["1998-04-09",8.6395,8.825,8.4386,8.7477,250569.0],["1998-04-13",8.655,8.8404,8.4695,8.4695,93964.0],["1998-04-14",8.7168,8.7168,8.3459,8.3459,275179.0],["1998-04-15",8.3459,8.5313,8.2068,8.2145,226706.0],["1998-04-16",8.2068,8.284,8.0986,8.2377,131251.0],["1998-04-17",8.0368,8.2222,7.9904,8.0368,228943.0],["1998-04-20",8.0058,8.2222,8.0058,8.0368,143183.0],["1998-04-21",8.0677,8.3149,8.0677,8.284,115590.0],["1998-04-22",8.3149,8.3149,8.0986,8.3149,67117.0],["1998-04-23",8.114,8.2068,8.0522,8.0677,38033.0],["1998-04-24",8.0368,8.1295,7.8513,7.9131,176741.0],["1998-04-27",7.8204,7.9131,7.4185,7.6658,824045.0],["1998-04-28",7.8049,7.9749,7.7895,7.7895,222977.0],["1998-04-29",8.0368,8.1604,7.9749,8.1295,351245.0],["1998-04-30",8.1295,8.1604,8.0831,8.0831,40270.0],["1998-05-01",8.0831,8.0831,8.0677,8.0831,37287.0],["1998-05-04",8.0522,8.1759,8.0368,8.0677,67863.0],["1998-05-05",8.114,8.114,7.9749,7.9749,52202.0],["1998-05-06",7.9595,7.9749,7.5422,7.5576,234163.0],["1998-05-07",7.5576,7.7122,7.4958,7.519,214028.0],["1998-05-08",7.7895,7.9131,7.7276,7.7972,1614532.0],["1998-05-11",8.0058,8.0058,7.8513,7.9904,110370.0],["1998-05-12",8.284,8.284,8.0677,8.0986,175995.0],["1998-05-13",8.2222,8.2222,7.8977,7.9286,534697.0],["1998-05-14",8.0986,8.0986,7.4185,7.6658,1004515.0],["1998-05-15",7.7586,7.7586,7.5422,7.6195,74574.0],["1998-05-18",7.5267,7.7045,7.5267,7.6658,126030.0],["1998-05-19",7.5422,7.6658,7.5422,7.6504,47728.0],["1998-05-20",7.7276,7.8204,7.7276,7.7354,295314.0],["1998-05-21",7.7895,7.7895,7.6349,7.6658,104404.0],["1998-05-22",7.6349,7.7895,7.6349,7.7199,142437.0],["1998-05-26",7.7276,7.9286,7.5422,7.5422,686083.0],["1998-05-27",7.4185,7.5422,7.3567,7.5422,205825.0],["1998-05-28",7.5885,7.604,7.5576,7.604,50710.0],["1998-05-29",7.6658,7.6658,7.4804,7.604,95455.0],["1998-06-01",7.5113,7.604,7.4185,7.604,73828.0],["1998-06-02",7.9054,7.9054,7.7276,7.7276,256535.0],["1998-06-03",7.8667,8.1372,7.8667,8.0677,501139.0],["1998-06-04",8.0986,8.0986,7.9131,7.9208,131996.0],["1998-06-05",8.0058,8.1604,8.0058,8.0599,668931.0],["1998-06-08",8.0213,8.2531,8.0213,8.2377,165555.0],["1998-06-09",8.1913,8.1913,8.0986,8.0986,299043.0],["1998-06-10",8.0368,8.0831,7.9131,7.9749,197622.0],["1998-06-11",7.9749,8.0368,7.8513,8.0368,28338.0],["1998-06-12",7.7895,7.8204,7.6117,7.8204,111116.0],["1998-06-15",7.7276,7.7895,7.6504,7.6504,60405.0],["1998-06-16",7.6658,7.7895,7.6658,7.7276,44745.0],["1998-06-17",7.8049,8.1759,7.8049,8.1604,277416.0],["1998-06-18",8.1913,8.1913,8.0677,8.1604,31321.0],["1998-06-19",8.1449,8.2377,8.1449,8.1913,109624.0],["1998-06-22",8.0986,8.4077,8.0986,8.1295,377346.0],["1998-06-23",8.1295,8.1295,8.0213,8.0213,124539.0],["1998-06-24",7.944,8.0522,7.8358,8.0522,155114.0],["1998-06-25",7.8513,8.0058,7.7895,7.8358,348262.0],["1998-06-26",7.8358,7.8358,7.7276,7.8127,127522.0],["1998-06-29",7.8049,7.8436,7.6967,7.8436,43253.0],["1998-06-30",7.6967,7.8049,7.6967,7.7895,315449.0],["1998-07-01",7.8667,7.8822,7.774,7.7895,120810.0],["1998-07-02",7.7276,7.8667,7.7276,7.7276,120065.0],["1998-07-06",7.8513,7.8513,7.5886,7.7276,190910.0],["1998-07-07",7.6658,7.6658,7.5422,7.6117,51456.0],["1998-07-08",7.5886,7.604,7.5422,7.5654,32067.0],["1998-07-09",7.5422,7.774,7.4804,7.4804,125285.0],["1998-07-10",7.6967,7.6967,7.4185,7.4185,265484.0],["1998-07-13",7.604,7.604,7.4031,7.4185,246095.0],["1998-07-14",7.3722,7.519,7.3722,7.4804,183453.0],["1998-07-15",7.604,7.6736,7.5422,7.5731,241621.0],["1998-07-16",7.6349,7.774,7.6349,7.6504,205825.0],["1998-07-17",7.6349,7.774,7.5422,7.5422,213282.0],["1998-07-20",7.7122,7.7122,7.5422,7.5422,23864.0],["1998-07-21",7.5422,7.6195,7.5113,7.5113,349753.0],["1998-07-22",7.5422,7.6813,7.5422,7.5422,61151.0],["1998-07-23",7.604,7.8977,7.604,7.7895,210299.0],["1998-07-24",7.8667,7.944,7.8204,7.944,17152.0],["1998-07-27",7.8049,8.2609,7.8049,8.1759,383312.0],["1998-07-28",8.0677,8.1604,7.944,8.0831,181215.0],["1998-07-29",7.944,8.1449,7.9286,7.944,118573.0],["1998-07-30",7.9595,8.0522,7.944,7.9749,132742.0],["1998-07-31",8.0677,8.1295,7.9633,7.9749,454903.0],["1998-08-03",7.944,7.9749,7.8977,7.9672,223723.0],["1998-08-04",8.0522,8.0522,7.8204,7.8281,129013.0],["1998-08-05",7.7895,7.9827,7.7895,7.7895,131251.0],["1998-08-06",7.7276,7.9131,7.6504,7.6658,73828.0],["1998-08-07",7.6658,7.8667,7.6504,7.8667,43999.0],["1998-08-10",7.6658,7.6967,7.6504,7.6504,27592.0],["1998-08-11",7.2949,7.4185,7.264,7.3722,216265.0],["1998-08-12",7.5113,7.7586,7.5113,7.6658,229689.0],["1998-08-13",7.5422,7.6658,7.4958,7.6658,445954.0],["1998-08-14",7.5113,7.6813,7.5113,7.6117,22372.0],["1998-08-17",7.604,7.604,7.4804,7.4804,18644.0],["1998-08-18",7.5422,7.7045,7.4649,7.6813,221485.0],["1998-08-19",7.5731,7.6195,7.264,7.2949,187927.0],["1998-08-20",7.2717,7.4031,7.264,7.3722,249824.0],["1998-08-21",7.1867,7.2949,7.0167,7.2022,401209.0],["1998-08-24",7.0476,7.1713,6.9549,6.9549,586899.0],["1998-08-25",7.0167,7.2331,6.9858,6.9858,137962.0],["1998-08-26",6.8931,6.924,6.7694,6.8003,87252.0],["1998-08-27",6.4912,6.7076,6.213,6.3985,716658.0],["1998-08-28",6.3985,6.4062,6.1512,6.1821,404938.0],["1998-08-31",6.1512,6.383,6.1203,6.1512,212537.0],["1998-09-01",6.0585,6.1628,5.9503,6.0585,129759.0],["1998-09-02",6.1512,6.4912,6.0894,6.383,218503.0],["1998-09-03",6.2285,6.4294,6.2285,6.4139,261756.0],["1998-09-04",6.3058,6.5144,6.3058,6.3058,23118.0],["1998-09-08",6.6149,6.7849,6.5685,6.7694,150640.0],["1998-09-09",6.553,6.8158,6.553,6.754,313958.0],["1998-09-10",6.584,6.8003,6.584,6.6612,217757.0],["1998-09-11",6.7076,6.7385,6.7076,6.7385,6712.0],["1998-09-14",6.584,6.8003,6.584,6.584,26847.0],["1998-09-15",6.6149,6.7849,6.6149,6.6381,9695.0],["1998-09-16",6.6612,6.8003,6.6149,6.8003,164063.0],["1998-09-17",6.383,7.0476,6.2748,6.8003,600323.0],["1998-09-18",6.584,6.8312,6.553,6.8312,290094.0],["1998-09-21",6.5067,7.2331,6.3985,6.924,744251.0],["1998-09-22",6.9549,7.0167,6.7231,6.8622,266976.0],["1998-09-23",6.924,7.2022,6.7694,7.1713,323652.0],["1998-09-24",7.1249,7.1249,6.9549,6.9549,17898.0],["1998-09-25",6.8312,6.924,6.8312,6.924,30575.0],["1998-09-28",6.9703,6.9703,6.8622,6.9085,8949.0],["1998-09-29",6.8622,6.924,6.8003,6.924,278908.0],["1998-09-30",6.8931,6.8931,6.7385,6.7385,67117.0],["1998-10-01",6.2749,6.4603,6.213,6.3058,921738.0],["1998-10-02",6.1512,6.2285,6.1203,6.1821,396735.0],["1998-10-05",6.0585,6.1203,5.7957,6.0121,283382.0],["1998-10-06",5.9967,6.0585,5.8112,6.0276,83523.0],["1998-10-07",6.0276,6.0276,6.0276,6.0276,0.0],["1998-10-08",5.8112,5.9348,5.533,5.9348,621203.0],["1998-10-09",5.7494,5.9348,5.5948,5.9271,337076.0],["1998-10-12",5.873,6.4294,5.8576,6.3521,414633.0],["1998-10-13",6.3058,6.3676,6.2439,6.3676,50710.0],["1998-10-14",6.5376,6.5376,6.3058,6.3676,48473.0],["1998-10-15",6.553,6.8931,6.3908,6.8003,271450.0],["1998-10-16",6.9858,7.1094,6.8622,6.9626,238638.0],["1998-10-19",6.9549,7.1713,6.9549,7.0785,234909.0],["1998-10-20",7.4804,7.5035,7.3104,7.4804,372871.0],["1998-10-21",7.5422,7.5422,7.3567,7.3567,16406.0],["1998-10-22",7.3104,7.3104,7.094,7.1326,122302.0],["1998-10-23",7.0476,7.264,7.0476,7.1713,38779.0],["1998-10-26",7.3567,7.3567,7.0553,7.1713,26101.0],["1998-10-27",7.1867,7.1867,7.1094,7.1094,29830.0],["1998-10-28",7.0167,7.2022,7.0167,7.1713,95455.0],["1998-10-29",7.2949,7.2949,7.1713,7.1713,18644.0],["1998-10-30",7.3876,7.5731,7.3876,7.5113,782284.0],["1998-11-02",7.9131,8.114,7.9131,7.9749,390769.0],["1998-11-03",8.1295,8.1913,7.9904,8.0445,1024650.0],["1998-11-04",8.0522,8.0677,7.944,8.0522,21627.0],["1998-11-05",7.9286,7.9286,7.6658,7.8204,84269.0],["1998-11-06",7.7276,7.9595,7.7276,7.9595,134234.0],["1998-11-09",8.0058,8.0677,7.8822,8.0677,146911.0],["1998-11-10",8.0445,8.0677,7.9749,8.0677,278908.0],["1998-11-11",8.1295,8.2222,8.0136,8.2222,234163.0],["1998-11-12",8.2454,8.284,8.0986,8.2686,200605.0],["1998-11-13",8.2686,8.2686,8.1295,8.1449,158097.0],["1998-11-16",8.2222,8.2686,8.1295,8.1449,29084.0],["1998-11-17",8.0986,8.2222,8.0986,8.1604,368397.0],["1998-11-18",8.0986,8.2222,8.0986,8.1063,71591.0],["1998-11-19",8.0368,8.0986,7.944,7.9749,194639.0],["1998-11-20",7.8899,8.0368,7.8667,7.8667,37287.0],["1998-11-23",7.7586,7.8049,7.6967,7.7122,66371.0],["1998-11-24",7.7276,7.8049,7.6195,7.7586,126030.0],["1998-11-25",7.7199,7.7431,7.6195,7.6195,16406.0],["1998-11-27",7.6195,7.7895,7.5113,7.7895,11932.0],["1998-11-30",7.7431,7.7586,7.5113,7.5422,219994.0],["1998-12-01",7.3876,7.5113,7.3876,7.434,54439.0],["1998-12-02",7.4495,7.6504,7.4495,7.5113,38779.0],["1998-12-03",7.4495,7.6658,7.4495,7.6658,70846.0],["1998-12-04",7.4804,7.4804,7.4804,7.4804,12678.0],["1998-12-07",7.6658,7.6658,7.4958,7.5499,44745.0],["1998-12-08",7.6349,7.6658,7.5576,7.5576,39524.0],["1998-12-09",7.434,7.6195,7.4185,7.6195,26101.0],["1998-12-10",7.6349,7.6504,7.6349,7.6349,19389.0],["1998-12-11",7.5113,7.7431,7.5113,7.6504,160335.0],["1998-12-14",7.6504,7.6967,7.5731,7.5731,12678.0],["1998-12-15",7.604,7.8204,7.604,7.6658,107387.0],["1998-12-16",7.6349,7.7895,7.5731,7.5808,93218.0],["1998-12-17",7.5886,7.5886,7.5886,7.5886,2983.0],["1998-12-18",7.6813,7.8204,7.5422,7.8204,50710.0],["1998-12-21",7.8513,7.9131,7.6813,7.8513,73083.0],["1998-12-22",7.6736,7.9131,7.6736,7.774,12678.0],["1998-12-23",7.9131,8.284,7.6658,8.2222,374363.0],["1998-12-24",8.1913,8.2377,8.1913,8.2222,67863.0],["1998-12-28",8.0368,8.1913,7.9131,7.9131,75320.0],["1998-12-29",7.8822,7.9904,7.8822,7.8822,54439.0],["1998-12-30",7.8822,7.9131,7.8204,7.8204,32813.0],["1998-12-31",7.7586,7.9131,7.4185,7.4495,165555.0],["1999-01-04",7.9749,8.284,7.9749,8.0986,154369.0],["1999-01-05",8.5313,9.0877,8.5313,9.0877,189419.0],["1999-01-06",9.0877,9.0877,8.655,8.7168,108878.0],["1999-01-07",8.6859,9.0877,8.655,8.9641,108133.0],["1999-01-08",8.9023,9.0877,8.9023,8.9023,43999.0],["1999-01-11",8.8095,8.9023,8.8095,8.8172,89489.0],["1999-01-12",8.7322,8.8713,8.7168,8.7168,18644.0],["1999-01-13",7.8513,8.284,7.8513,8.284,111861.0],["1999-01-14",8.5931,8.655,8.2995,8.6241,62642.0],["1999-01-15",8.6859,8.7786,8.4077,8.7786,21627.0],["1999-01-19",8.6241,8.8713,8.5313,8.5313,65625.0],["1999-01-20",8.655,8.9023,8.5622,8.655,37287.0],["1999-01-21",8.7168,8.9641,8.5931,8.5931,189419.0],["1999-01-22",8.825,8.825,8.5931,8.6241,17898.0],["1999-01-25",8.7477,8.7477,8.5931,8.7168,12678.0],["1999-01-26",8.5313,8.655,8.5313,8.655,26847.0],["1999-01-27",8.5622,8.5622,8.5622,8.5622,2237.0],["1999-01-28",8.5622,8.5777,8.5004,8.5313,126776.0],["1999-01-29",8.5004,8.5931,8.4695,8.5159,92472.0],["1999-02-01",8.5159,8.6859,8.4386,8.4386,8203.0],["1999-02-02",8.6704,8.6859,8.485,8.6241,34304.0],["1999-02-03",8.5622,8.7071,8.5622,8.7071,13423.0],["1999-02-04",8.7477,8.9023,8.6859,8.6859,160335.0],["1999-02-05",9.0877,9.1573,8.9486,8.9486,113353.0],["1999-02-08",9.335,9.7368,9.335,9.5514,343042.0],["1999-02-09",9.6441,9.6441,9.4973,9.5205,87252.0],["1999-02-10",9.5514,9.5514,9.2423,9.3041,26847.0],["1999-02-11",9.3968,9.5205,9.3041,9.5205,76066.0],["1999-02-12",9.7677,9.8296,9.5823,9.675,129759.0],["1999-02-16",9.675,9.8296,9.6132,9.6132,49219.0],["1999-02-17",9.5205,9.5205,9.4896,9.4896,23864.0],["1999-02-18",9.5205,9.5205,9.3659,9.3659,15661.0],["1999-02-19",9.4277,9.7059,9.4277,9.6132,103658.0],["1999-02-22",9.4741,9.6441,9.4123,9.4586,34304.0],["1999-02-23",9.4586,9.4586,9.3041,9.3041,14169.0],["1999-02-24",9.3659,9.3968,9.3041,9.3814,26101.0],["1999-02-25",9.3041,9.3041,8.9023,8.9486,79794.0],["1999-02-26",8.9486,9.0568,8.9022,8.9563,167792.0],["1999-03-01",8.6086,8.6395,8.4077,8.5622,89489.0],["1999-03-02",8.5622,8.655,8.5622,8.5931,378837.0],["1999-03-03",8.5313,8.655,8.5313,8.655,302026.0],["1999-03-04",8.6086,8.7013,8.4695,8.5777,114844.0],["1999-03-05",8.6241,8.6241,8.6241,8.6241,8949.0],["1999-03-08",8.655,8.8404,8.655,8.8404,102912.0],["1999-03-09",8.7477,8.9641,8.7168,8.9641,343042.0],["1999-03-10",8.655,8.7168,8.5931,8.655,249824.0],["1999-03-11",8.655,8.655,8.4386,8.5931,60405.0],["1999-03-12",8.4386,8.4695,8.284,8.4077,85015.0],["1999-03-15",8.3768,8.5931,8.3459,8.5622,34304.0],["1999-03-16",8.5313,8.5313,8.4386,8.5004,27592.0],["1999-03-17",8.655,9.0568,8.6241,9.0413,174504.0],["1999-03-18",8.9641,9.2423,8.9641,9.2423,70100.0],["1999-03-19",9.0413,9.0413,8.8095,8.8404,35796.0],["1999-03-22",8.8095,8.8095,8.8095,8.8095,31321.0],["1999-03-23",8.6859,8.7168,8.5931,8.5931,132742.0],["1999-03-24",8.5622,8.5622,8.2222,8.3613,237892.0],["1999-03-25",8.4386,8.6241,8.3459,8.4695,140200.0],["1999-03-26",8.4077,8.454,8.3149,8.454,8949.0],["1999-03-29",8.4077,8.4077,8.2995,8.2995,165555.0],["1999-03-30",8.4077,8.6241,8.4077,8.485,82777.0],["1999-03-31",8.3768,8.5004,8.3304,8.4231,43999.0],["1999-04-01",8.4077,8.6704,8.4077,8.6704,32813.0],["1999-04-05",8.7168,8.7168,8.485,8.485,4474.0],["1999-04-06",8.485,8.7168,8.2531,8.4695,55931.0],["1999-04-07",8.4077,8.454,8.3459,8.454,41762.0],["1999-04-08",8.5468,8.7322,8.4077,8.655,59659.0],["1999-04-09",8.6241,8.8095,8.5622,8.5622,67863.0],["1999-04-12",8.4695,8.5622,8.4695,8.5622,25355.0],["1999-04-13",8.5159,8.8713,8.5159,8.7786,96947.0],["1999-04-14",8.8404,9.0259,8.8404,8.8713,61897.0],["1999-04-15",8.9641,8.9641,8.8713,8.9023,193893.0],["1999-04-16",8.8713,8.9641,8.8095,8.8095,191656.0],["1999-04-19",8.9023,8.9023,8.9023,8.9023,8949.0],["1999-04-20",8.7786,8.8559,8.7786,8.8559,7457.0],["1999-04-21",8.7786,8.8404,8.7786,8.8404,29830.0],["1999-04-22",8.8404,8.9023,8.8404,8.9023,3729.0],["1999-04-23",8.7477,8.7477,8.7477,8.7477,746.0],["1999-04-26",8.7477,8.8404,8.7168,8.7477,107387.0],["1999-04-27",8.7477,8.9332,8.7477,8.8713,70846.0],["1999-04-28",8.8404,9.0259,8.7477,8.9023,89489.0],["1999-04-29",8.8559,8.9023,8.8559,8.9023,12678.0],["1999-04-30",8.8713,9.0568,8.8713,9.0568,6712.0],["1999-05-03",8.9023,8.9023,8.7632,8.7786,32813.0],["1999-05-04",8.8404,9.0259,8.7941,9.0259,26847.0],["1999-05-05",9.0259,9.2268,9.0259,9.2268,47728.0],["1999-05-06",9.2423,9.5668,9.2268,9.5514,261010.0],["1999-05-07",9.5359,9.6441,9.4896,9.6132,135725.0],["1999-05-10",9.4277,9.6441,9.4277,9.5205,43253.0],["1999-05-11",9.4277,9.7059,9.4277,9.675,146911.0],["1999-05-12",9.5205,9.6905,9.5205,9.5514,52948.0],["1999-05-13",9.5205,9.5823,9.5205,9.5823,5966.0],["1999-05-14",9.675,9.818,9.675,9.7987,195385.0],["1999-05-17",9.4277,9.6132,9.3968,9.3968,100675.0],["1999-05-18",9.4586,9.6132,9.3968,9.3968,61151.0],["1999-05-19",9.3659,9.5205,9.3659,9.3659,13423.0],["1999-05-20",9.3195,9.3195,8.9332,9.0568,146166.0],["1999-05-21",9.1495,9.1804,9.0877,9.0877,7457.0],["1999-05-24",9.0877,9.0877,9.0877,9.0877,0.0],["1999-05-25",9.2114,9.2114,8.9486,8.9486,130505.0],["1999-05-26",8.9332,8.9641,8.9023,8.9023,7457.0],["1999-05-27",8.9022,8.9022,8.7786,8.7941,153623.0],["1999-05-28",8.7786,8.7786,8.655,8.6704,12678.0],["1999-06-01",8.7786,8.8404,8.7786,8.8095,37287.0],["1999-06-02",8.655,8.8713,8.655,8.6859,15661.0],["1999-06-03",8.655,8.7477,8.655,8.7322,256535.0],["1999-06-04",8.6704,8.7168,8.6704,8.7013,46236.0],["1999-06-07",8.8713,9.0259,8.7786,8.8172,189419.0],["1999-06-08",8.8327,8.9332,8.8327,8.9023,57422.0],["1999-06-09",8.8559,8.9641,8.8327,8.9641,26847.0],["1999-06-10",8.9641,9.0877,8.9332,8.9409,96201.0],["1999-06-11",8.9023,8.9525,8.8095,8.8095,304263.0],["1999-06-14",8.7168,8.7168,8.5313,8.5391,172266.0],["1999-06-15",8.3845,8.4695,8.3613,8.4231,924721.0],["1999-06-16",8.5159,8.6086,8.4077,8.5313,180470.0],["1999-06-17",8.4695,8.655,8.4695,8.655,30575.0],["1999-06-18",8.655,8.655,8.4695,8.485,58168.0],["1999-06-21",8.5004,8.655,8.5004,8.655,14169.0],["1999-06-22",8.6859,8.7786,8.6859,8.7786,17898.0],["1999-06-23",8.655,8.6627,8.655,8.6627,14169.0],["1999-06-24",8.8327,8.8327,8.6086,8.6086,9695.0],["1999-06-25",8.5159,8.655,8.5159,8.655,3729.0],["1999-06-28",8.4231,8.454,8.3459,8.454,23118.0],["1999-06-29",8.3459,8.5159,8.2531,8.5159,43253.0],["1999-06-30",8.4077,8.4077,8.4077,8.4077,2237.0],["1999-07-01",8.284,8.284,8.0831,8.284,70846.0],["1999-07-02",8.0522,8.1913,8.0522,8.114,29084.0],["1999-07-06",8.284,8.5004,8.1913,8.4154,339313.0],["1999-07-07",8.3845,8.5004,8.3845,8.5004,37287.0],["1999-07-08",8.5931,8.6859,8.5777,8.6859,51456.0],["1999-07-09",8.7786,8.9641,8.7786,8.9332,38779.0],["1999-07-12",8.8404,8.9332,8.8404,8.9332,18644.0],["1999-07-13",8.655,8.7245,8.6086,8.7245,53693.0],["1999-07-14",8.8095,8.9023,8.8095,8.8095,59659.0],["1999-07-15",8.9023,8.9023,8.8404,8.9023,214774.0],["1999-07-16",9.2732,9.2732,9.0259,9.2114,115963.0],["1999-07-19",9.4277,9.4277,9.1495,9.4277,102540.0],["1999-07-20",9.3968,9.5205,9.3968,9.5205,123047.0],["1999-07-21",9.4896,9.4896,9.2732,9.2732,12678.0],["1999-07-22",9.2732,9.4896,9.2732,9.3968,4102.0],["1999-07-23",9.1186,9.2114,9.0877,9.2114,34304.0],["1999-07-26",8.8404,8.9332,8.8404,8.8404,10813.0],["1999-07-27",9.1495,9.1495,9.1495,9.1495,7085.0],["1999-07-28",8.9022,9.3505,8.9022,9.1495,49219.0],["1999-07-29",9.1495,9.1495,8.8713,8.9023,27965.0],["1999-07-30",8.9023,9.0568,8.9023,8.9023,136098.0],["1999-08-02",8.7786,8.8404,8.5004,8.655,30203.0],["1999-08-03",8.6704,8.9177,8.6704,8.8713,38406.0],["1999-08-04",8.655,8.9332,8.5931,8.5931,13796.0],["1999-08-05",8.5931,8.5931,8.4386,8.4386,2983.0],["1999-08-06",8.6318,8.7168,8.3459,8.3459,108133.0],["1999-08-09",8.655,8.8404,8.655,8.8404,49965.0],["1999-08-10",8.655,8.7477,8.4077,8.5004,53693.0],["1999-08-11",8.825,8.995,8.825,8.9332,96947.0],["1999-08-12",9.0259,9.1495,9.0259,9.1495,17525.0],["1999-08-13",9.1495,9.2732,9.0259,9.2732,89862.0],["1999-08-16",9.0568,9.335,9.0568,9.335,14542.0],["1999-08-17",8.9022,9.1495,8.9022,9.1186,35423.0],["1999-08-18",9.0259,9.1495,9.0259,9.1186,37287.0],["1999-08-19",8.8404,9.1495,8.825,9.0259,51829.0],["1999-08-20",8.8404,8.9332,8.8404,8.9023,6712.0],["1999-08-23",8.9023,9.1495,8.9023,8.9332,49965.0],["1999-08-24",9.0877,9.1186,8.8404,9.1186,132742.0],["1999-08-25",9.0259,9.0259,8.9332,8.9486,18644.0],["1999-08-26",9.0104,9.1495,8.9022,9.1186,65998.0],["1999-08-27",9.1495,9.2114,9.0259,9.0259,21999.0],["1999-08-30",9.1341,9.3195,9.1341,9.3195,20135.0],["1999-08-31",9.6132,11.066,9.6132,10.8187,973567.0],["1999-09-01",10.5405,10.6642,10.3241,10.6332,445208.0],["1999-09-02",10.2932,10.4941,10.2932,10.4478,67863.0],["1999-09-03",10.2005,10.4478,10.1696,10.386,58168.0],["1999-09-07",10.2623,10.355,10.1387,10.355,85015.0],["1999-09-08",10.015,10.1387,10.015,10.0459,112607.0],["1999-09-09",10.3241,10.3241,10.015,10.1387,131996.0],["1999-09-10",10.1387,10.386,10.1387,10.386,47728.0],["1999-09-13",10.4169,10.7569,10.4169,10.7569,104031.0],["1999-09-14",10.7878,10.7878,10.6332,10.7878,3356.0],["1999-09-15",10.5096,10.6332,10.4169,10.4169,47728.0],["1999-09-16",10.5096,10.5405,10.0923,10.4478,118200.0],["1999-09-17",10.386,10.4478,10.216,10.355,17898.0],["1999-09-20",10.2623,10.6178,10.2623,10.5096,26474.0],["1999-09-21",10.4632,10.5714,10.355,10.355,14542.0],["1999-09-22",10.2932,10.386,10.1078,10.386,37660.0],["1999-09-23",10.1387,10.386,10.1387,10.2932,30948.0],["1999-09-24",9.9687,10.0459,9.9223,9.9223,100302.0],["1999-09-27",10.2005,10.2932,10.1078,10.2932,98811.0],["1999-09-28",10.386,10.5096,10.2932,10.3241,42507.0],["1999-09-29",10.2932,10.5096,10.1387,10.3241,30203.0],["1999-09-30",10.2932,10.5714,10.2932,10.5405,15661.0],["1999-10-01",10.5096,11.1278,10.5096,11.1278,372498.0],["1999-10-04",11.4987,11.8697,11.4369,11.6842,181215.0],["1999-10-05",11.3751,11.6069,11.3751,11.4369,34677.0],["1999-10-06",11.3133,11.6842,11.3133,11.6224,64880.0],["1999-10-07",11.7151,11.9624,11.6842,11.8697,466462.0],["1999-10-08",11.9469,12.117,11.7769,12.0242,234909.0],["1999-10-11",12.2406,12.5806,12.086,12.5033,98438.0],["1999-10-12",12.6115,12.7352,12.4261,12.5806,275179.0],["1999-10-13",12.457,12.7043,12.3333,12.6115,92845.0],["1999-10-14",12.5188,12.797,12.5188,12.7197,83150.0],["1999-10-15",12.2715,12.4492,11.9933,12.117,76066.0],["1999-10-18",11.9624,12.3024,11.9624,12.117,66371.0],["1999-10-19",12.4879,12.797,12.3642,12.7352,197995.0],["1999-10-20",12.6579,12.7043,12.457,12.4879,17898.0],["1999-10-21",12.7043,12.7043,12.3951,12.6115,27965.0],["1999-10-22",12.797,12.797,12.4261,12.4879,2983.0],["1999-10-25",12.7352,12.8897,12.4879,12.6733,215520.0],["1999-10-26",12.6733,13.0443,12.6424,12.9206,91726.0],["1999-10-27",12.8588,13.2452,12.8588,13.137,225214.0],["1999-10-28",13.1679,13.1988,12.9515,13.0906,137217.0],["1999-10-29",13.1061,13.1988,12.9824,13.1988,208062.0],["1999-11-01",13.3225,13.3225,12.967,13.1679,265484.0],["1999-11-02",13.3534,13.3534,13.1061,13.1061,62642.0],["1999-11-03",13.477,14.3116,13.477,14.3116,278535.0],["1999-11-04",15.2698,15.3626,14.8989,15.3317,126403.0],["1999-11-05",15.2389,15.3317,14.7444,15.208,153996.0],["1999-11-08",14.7289,15.0225,14.7289,15.0225,189791.0],["1999-11-09",14.8989,15.0844,14.8989,15.0535,525003.0],["1999-11-10",15.3935,15.888,15.2389,15.8571,302771.0],["1999-11-11",16.0426,17.1554,15.8262,16.8154,240129.0],["1999-11-12",16.7845,16.7845,15.7799,16.0117,279281.0],["1999-11-15",15.5789,15.5789,15.3935,15.5171,111488.0],["1999-11-16",15.3317,15.4244,14.8989,15.3317,201723.0],["1999-11-17",15.3626,15.4553,15.0844,15.3317,78676.0],["1999-11-18",15.4398,15.7026,15.3471,15.5789,40270.0],["1999-11-19",15.4862,15.919,15.3626,15.888,74574.0],["1999-11-22",15.5171,16.1972,15.5171,16.1972,95082.0],["1999-11-23",15.3317,15.7644,15.1771,15.3317,168538.0],["1999-11-24",15.2544,15.8262,15.0844,15.8262,190910.0],["1999-11-26",15.6717,16.1971,15.6717,15.919,151013.0],["1999-11-29",16.3826,17.5263,16.259,16.8154,140945.0],["1999-11-30",17.3099,17.3099,16.4753,16.5681,180470.0],["1999-12-01",16.4444,17.2172,16.4444,17.2172,106268.0],["1999-12-02",17.4336,17.4336,17.0317,17.3099,193147.0],["1999-12-03",17.4336,18.33,17.4336,18.2991,250197.0],["1999-12-06",18.4073,18.7009,18.2372,18.7009,87625.0],["1999-12-07",18.7009,20.5208,18.3609,19.6282,328127.0],["1999-12-08",19.7828,19.7828,19.5355,19.6591,65252.0],["1999-12-09",19.5046,19.6128,19.1337,19.18,42507.0],["1999-12-10",19.0409,19.4119,18.7936,19.0409,144674.0],["1999-12-13",19.4273,20.6483,19.4119,20.6483,136098.0],["1999-12-14",20.6483,20.6483,20.2619,20.401,76439.0],["1999-12-15",19.6591,19.6591,17.6809,18.67,280772.0],["1999-12-16",18.7318,19.2264,18.6391,18.6391,85760.0],["1999-12-17",18.7318,18.7936,17.8972,18.2991,66371.0],["1999-12-20",18.2373,18.2373,17.3099,17.3099,112607.0],["1999-12-21",17.5572,17.7736,16.6917,17.0626,117082.0],["1999-12-22",17.7736,19.1027,17.0008,18.7936,170029.0],["1999-12-23",18.0518,18.7936,17.8045,17.8045,111488.0],["1999-12-27",17.8663,18.7936,17.8045,18.7936,32440.0],["1999-12-28",18.5154,20.7719,18.2682,19.721,381820.0],["1999-12-29",19.4119,19.6591,18.5464,18.67,150267.0],["1999-12-30",18.67,19.35,18.4227,18.9173,48473.0],["1999-12-31",18.67,19.5046,18.67,18.67,2610.0],["2000-01-03",19.1646,20.2773,19.1646,20.2773,83150.0],["2000-01-04",20.1537,20.1537,18.67,18.67,53693.0],["2000-01-05",18.9791,19.1646,17.6809,19.1646,122675.0],["2000-01-06",18.5464,19.0409,18.3454,18.6082,57422.0],["2000-01-07",19.5355,19.9682,18.7936,19.7828,97692.0],["2000-01-10",22.2556,26.2122,21.2665,24.7285,441107.0],["2000-01-11",23.9557,25.9031,23.492,23.9557,783402.0],["2000-01-12",23.8475,23.863,23.4302,23.4611,446327.0],["2000-01-13",23.9866,23.9866,23.4302,23.8012,103658.0],["2000-01-14",25.6867,25.7176,24.5739,24.9603,249824.0],["2000-01-18",25.0994,26.8922,24.7594,25.9649,280772.0],["2000-01-19",25.934,27.2013,25.9031,26.614,429175.0],["2000-01-20",26.7067,27.5722,26.4595,27.5722,290840.0],["2000-01-21",28.4377,30.1687,27.9432,29.9215,324771.0],["2000-01-24",31.1579,34.3726,30.8179,31.8997,787504.0],["2000-01-25",30.8951,31.1579,29.6742,30.6633,331482.0],["2000-01-26",30.7869,30.8179,29.8287,30.1687,153996.0],["2000-01-27",29.9833,30.9106,28.6541,29.7978,134979.0],["2000-01-28",28.0823,28.9323,26.7068,26.954,200978.0],["2000-01-31",25.424,25.9958,23.8012,24.4503,220367.0],["2000-02-01",27.9432,28.685,27.325,28.1905,112234.0],["2000-02-02",28.515,29.1796,27.9741,28.5614,110370.0],["2000-02-03",30.1687,32.147,30.1687,31.9925,149148.0],["2000-02-04",31.8997,33.538,31.8997,33.0743,262874.0],["2000-02-07",29.6742,34.1253,29.5196,33.7544,582052.0],["2000-02-08",32.6416,34.6817,31.9616,34.6199,374736.0],["2000-02-09",33.0589,33.8162,32.0852,32.3943,176741.0],["2000-02-10",32.827,32.8889,30.9106,31.8997,313212.0],["2000-02-11",32.0543,32.6416,31.4361,32.3943,212164.0],["2000-02-14",32.3943,32.3943,30.9106,31.6486,101794.0],["2000-02-15",32.3325,32.3325,31.0342,31.6524,148776.0],["2000-02-16",31.5288,32.8889,30.9106,31.8997,210299.0],["2000-02-17",31.6834,34.7744,31.6834,34.0171,327008.0],["2000-02-18",35.1608,41.3893,35.0217,38.3291,668931.0],["2000-02-22",45.0367,45.995,39.8128,39.8438,789368.0],["2000-02-23",40.6783,43.6148,40.3847,43.2748,432903.0],["2000-02-24",41.5438,45.0058,41.1575,44.8822,450056.0],["2000-02-25",43.2748,46.2732,43.2748,45.995,602187.0],["2000-02-28",44.5113,45.4077,42.9039,45.2531,498156.0],["2000-02-29",43.7385,45.0058,42.0075,43.1512,366160.0],["2000-03-01",40.802,41.6057,40.0601,41.0338,394125.0],["2000-03-02",39.5656,41.5747,38.7078,41.5438,342296.0],["2000-03-03",40.802,43.0585,40.3692,43.0275,475038.0],["2000-03-06",46.1186,47.9114,45.5004,47.6023,446327.0],["2000-03-07",46.7832,48.746,46.5823,48.0351,596967.0],["2000-03-08",46.9841,48.4678,46.7368,47.2314,747234.0],["2000-03-09",46.4895,49.086,45.8713,49.086,667812.0],["2000-03-10",48.7151,55.9482,47.9732,54.8972,870281.0],["2000-03-13",47.7878,52.4862,47.2314,51.8061,544392.0],["2000-03-14",48.5914,50.6934,45.995,47.015,1817001.0],["2000-03-15",42.9116,43.3985,38.8237,40.3074,1411317.0],["2000-03-16",42.3475,44.0167,41.2347,41.7757,772962.0],["2000-03-17",43.6458,45.0058,42.7803,44.0167,472801.0],["2000-03-20",45.7786,48.0351,43.781,44.5422,608526.0],["2000-03-21",43.7849,44.7585,42.8421,43.924,910551.0],["2000-03-22",43.9085,46.1186,43.3366,46.1186,229689.0],["2000-03-23",42.9039,43.5221,42.0384,43.0894,353855.0],["2000-03-24",41.5438,43.0275,41.1111,43.0275,150267.0],["2000-03-27",41.5438,43.0275,41.0493,41.7911,171521.0],["2000-03-28",42.2857,42.7803,40.5547,40.9256,195757.0],["2000-03-29",40.261,42.6566,39.071,39.071,378464.0],["2000-03-30",38.0819,38.6692,33.878,34.6199,365414.0],["2000-03-31",34.6199,35.8563,32.6416,33.6307,428429.0],["2000-04-03",34.3417,34.3417,31.6834,31.9925,330364.0],["2000-04-04",31.4361,32.9198,26.7067,28.9323,620085.0],["2000-04-05",31.1579,36.5363,30.2924,34.7744,791233.0],["2000-04-06",39.3183,41.1111,38.6382,39.3492,312839.0],["2000-04-07",41.5438,42.0384,39.8128,42.0384,1108546.0],["2000-04-10",42.1621,42.1621,38.4528,38.5146,131251.0],["2000-04-11",36.8454,37.5873,35.8563,37.0927,199486.0],["2000-04-12",35.8563,36.2272,31.6524,31.8997,368397.0],["2000-04-13",35.8563,35.8563,33.5071,33.5071,577577.0],["2000-04-14",33.8007,33.8007,29.4269,29.4269,654762.0],["2000-04-17",32.1316,32.827,29.9215,31.127,713675.0],["2000-04-18",32.827,34.2489,31.127,32.8889,1462401.0],["2000-04-19",32.6416,34.6199,32.5179,34.4962,166673.0],["2000-04-20",34.6199,35.439,34.5271,34.6199,155487.0],["2000-04-24",33.7544,35.3617,33.6926,34.1253,442225.0],["2000-04-25",35.8254,37.0927,35.8254,37.0309,512698.0],["2000-04-26",36.9382,37.2164,35.3617,35.5163,288229.0],["2000-04-27",35.1299,35.3617,34.6199,35.1144,196503.0],["2000-04-28",36.5981,36.5981,35.4854,35.8872,142064.0],["2000-05-01",36.1036,37.2164,35.9799,36.8763,177860.0],["2000-05-02",37.8964,38.0819,36.5672,36.5672,130132.0],["2000-05-03",37.7109,37.7109,35.4235,35.9799,235282.0],["2000-05-04",37.7109,38.4528,37.7109,38.36,346024.0],["2000-05-05",37.8964,39.071,37.8964,38.7001,117082.0],["2000-05-08",38.5764,38.8237,38.1746,38.8237,130505.0],["2000-05-09",37.8964,38.5764,36.3509,37.0927,350872.0],["2000-05-10",35.609,35.609,32.6416,33.4143,367278.0],["2000-05-11",35.609,35.609,34.2489,34.8053,261756.0],["2000-05-12",36.1036,36.3509,34.3108,35.2381,190910.0],["2000-05-15",35.0526,35.609,34.7435,35.609,343042.0],["2000-05-16",35.1762,37.8346,35.1608,37.5873,285992.0],["2000-05-17",35.3617,36.5981,35.1144,36.3509,215892.0],["2000-05-18",35.3617,35.3617,34.2026,34.3726,120437.0],["2000-05-19",32.6416,34.1253,32.6416,34.1253,53321.0],["2000-05-22",32.147,34.0017,32.147,33.0743,294195.0],["2000-05-23",32.4561,33.028,32.1779,33.0125,149521.0],["2000-05-24",32.0852,33.1362,31.8997,33.1362,493681.0],["2000-05-25",32.6416,33.0125,31.4052,31.4052,228197.0],["2000-05-26",32.7652,34.218,32.3943,33.7544,149521.0],["2000-05-30",35.2381,37.34,35.2381,36.7295,320669.0],["2000-05-31",35.8563,38.0818,35.8563,37.68,104777.0],["2000-06-01",37.8346,39.2874,37.5873,39.071,165928.0],["2000-06-02",39.2874,40.5392,38.9473,40.5392,301653.0],["2000-06-05",38.8237,40.3074,38.0819,40.1219,212909.0],["2000-06-06",39.5656,40.8329,39.1946,40.091,396735.0],["2000-06-07",39.8128,41.5438,39.8128,40.8368,65252.0],["2000-06-08",41.4202,41.5438,39.8747,40.1838,89116.0],["2000-06-09",40.5083,41.4202,40.5083,41.2966,93591.0],["2000-06-12",41.5438,41.9148,40.802,41.5747,71964.0],["2000-06-13",42.0075,42.4712,41.3893,41.8529,177114.0],["2000-06-14",42.3166,42.3166,41.0493,41.1265,171148.0],["2000-06-15",42.533,42.533,42.0384,42.0693,187554.0],["2000-06-16",43.4603,43.4603,42.4093,43.4603,164436.0],["2000-06-19",43.9549,45.5622,43.3676,45.1295,167792.0],["2000-06-20",45.995,48.5296,45.8713,48.406,335584.0],["2000-06-21",46.3659,49.2097,46.1186,48.3133,310975.0],["2000-06-22",47.8187,48.2205,46.1804,46.2422,146166.0],["2000-06-23",46.7368,46.7368,45.0058,45.4077,100675.0],["2000-06-26",43.2748,44.0167,42.533,42.5948,396362.0],["2000-06-27",43.5221,44.0167,40.802,41.0956,340804.0],["2000-06-28",41.5747,42.7803,41.5438,42.4557,291958.0],["2000-06-29",43.2748,43.7694,42.9039,42.9039,115217.0],["2000-06-30",43.6458,43.6458,42.533,43.0275,156233.0],["2000-07-03",45.5004,45.7477,44.8976,45.0213,170775.0],["2000-07-05",46.4895,46.7214,45.2686,46.2577,100675.0],["2000-07-06",46.9996,47.8496,46.9841,47.5096,175995.0],["2000-07-07",48.2205,49.6231,47.9732,48.9933,416870.0],["2000-07-10",50.6625,52.9189,50.4461,52.6716,495173.0],["2000-07-11",49.596,50.1988,47.726,48.1432,650660.0],["2000-07-12",48.9624,50.6934,47.726,50.4461,221485.0],["2000-07-13",48.4369,50.3843,47.6023,49.8897,318432.0],["2000-07-14",51.3116,52.3007,50.4461,51.9298,244417.0],["2000-07-17",53.259,57.8646,53.1662,56.7519,491071.0],["2000-07-18",55.7009,56.5046,53.4135,55.9482,459377.0],["2000-07-19",53.5371,54.0317,50.9407,51.4352,206664.0],["2000-07-20",51.9298,55.3918,50.4461,53.429,132556.0],["2000-07-21",53.4135,53.4135,51.3116,52.6716,130412.0],["2000-07-24",52.2389,53.4135,51.5589,53.1662,107294.0],["2000-07-25",54.4026,54.4026,51.6825,52.0534,95175.0],["2000-07-26",51.1879,55.3918,50.5697,52.4244,141225.0],["2000-07-27",53.2899,53.2899,51.3734,51.6207,59380.0],["2000-07-28",45.5622,47.1077,43.0275,44.5731,559586.0],["2000-07-31",44.5731,49.2097,44.1403,49.2097,299136.0],["2000-08-01",46.6132,48.0351,45.6858,47.355,199952.0],["2000-08-02",46.2422,47.4787,45.5004,46.7368,489393.0],["2000-08-03",43.3366,47.4787,43.0894,47.2314,143369.0],["2000-08-04",48.406,49.5806,47.4941,48.2205,56210.0],["2000-08-07",49.2715,49.766,47.7878,48.5914,578789.0],["2000-08-08",49.0242,50.4461,48.406,49.2097,273501.0],["2000-08-09",48.2205,48.2205,46.8605,47.1077,76066.0],["2000-08-10",47.6023,48.5914,47.2314,48.4678,203588.0],["2000-08-11",47.4787,51.4352,47.4787,49.9515,210859.0],["2000-08-14",49.086,49.9515,48.7151,49.5806,213096.0],["2000-08-15",49.5806,50.3224,48.8387,49.8279,206198.0],["2000-08-16",50.0752,50.9407,49.086,50.4461,61990.0],["2000-08-17",50.3843,51.9298,49.7042,51.6207,203401.0],["2000-08-18",51.1261,51.7443,50.4461,50.9407,126403.0],["2000-08-21",51.0643,51.1879,48.7151,48.9624,680024.0],["2000-08-22",47.4787,47.9114,46.9841,47.2314,407641.0],["2000-08-23",45.995,46.0568,43.7694,45.5004,484919.0],["2000-08-24",46.675,48.5296,46.675,48.4678,274526.0],["2000-08-25",48.5914,48.9624,46.9841,48.2823,130878.0],["2000-08-28",47.1077,47.726,45.2531,45.7477,107760.0],["2000-08-29",44.3876,45.995,44.3876,45.8713,159123.0],["2000-08-30",44.1094,47.4168,44.0785,45.8713,248332.0],["2000-08-31",45.5004,47.7259,45.3767,47.2314,303051.0],["2000-09-01",47.726,49.2097,47.355,47.4168,368770.0],["2000-09-05",47.4168,47.726,45.4386,45.624,235375.0],["2000-09-06",45.5004,45.8713,43.5221,43.5839,99650.0],["2000-09-07",43.7076,45.7477,43.3985,44.7585,229968.0],["2000-09-08",44.3876,47.4787,41.9148,47.2314,383125.0],["2000-09-11",46.2422,46.8605,44.5112,45.995,323186.0],["2000-09-12",44.6349,45.995,44.5112,45.624,320762.0],["2000-09-13",44.6658,46.3659,44.5112,46.0568,54346.0],["2000-09-14",45.0058,45.7477,44.8822,45.3149,47168.0],["2000-09-15",45.1913,45.3767,44.0167,44.3876,223909.0],["2000-09-18",44.5731,45.6859,43.6458,44.0167,282823.0],["2000-09-19",44.3876,45.5004,43.5221,44.0167,299043.0],["2000-09-20",44.264,44.3876,43.0275,43.5221,249544.0],["2000-09-21",43.5221,44.1403,42.533,44.1403,42321.0],["2000-09-22",43.2748,45.995,41.8529,45.3768,189325.0],["2000-09-25",45.0058,46.1186,44.264,45.6859,125285.0],["2000-09-26",45.7477,46.4895,45.0058,45.1295,282170.0],["2000-09-27",47.4168,48.2205,46.7368,46.7986,340431.0],["2000-09-28",46.2732,47.9114,46.2422,47.9114,59007.0],["2000-09-29",46.6132,47.4787,46.4895,46.6132,41202.0],["2000-10-02",46.9841,48.2205,45.0058,45.0676,50804.0],["2000-10-03",45.995,46.4895,45.1913,45.2531,33092.0],["2000-10-04",45.2531,46.3659,44.5113,45.3768,87718.0],["2000-10-05",45.8713,47.1077,45.0058,45.4386,66185.0],["2000-10-06",45.2686,46.0568,41.0493,43.3985,125378.0],["2000-10-09",41.5438,42.5175,39.5656,41.0493,279094.0],["2000-10-10",38.3291,40.2456,37.34,39.3801,588577.0],["2000-10-11",34.6199,36.83,33.6307,36.2272,548494.0],["2000-10-12",34.9908,35.609,33.5071,34.3726,245722.0],["2000-10-13",35.1299,37.9582,35.1144,37.5873,125658.0],["2000-10-16",39.3183,40.0601,38.0819,38.0819,110090.0],["2000-10-17",38.3291,39.3801,37.0927,37.5873,130878.0],["2000-10-18",35.7326,37.4636,35.609,37.34,276391.0],["2000-10-19",38.3137,38.9473,37.8346,38.8237,243578.0],["2000-10-20",37.5873,38.7001,37.5873,38.3291,160801.0],["2000-10-23",38.6073,39.1946,38.0819,38.0819,188952.0],["2000-10-24",41.5438,42.533,38.7001,39.5037,280492.0],["2000-10-25",41.4202,42.4712,40.1838,40.6783,82684.0],["2000-10-26",41.4357,41.6675,39.8128,41.3584,126776.0],["2000-10-27",42.162,43.1512,41.7911,42.2239,93125.0],["2000-10-30",43.6457,43.7694,40.9874,41.5438,144208.0],["2000-10-31",42.4093,42.9039,41.7911,42.6566,112980.0],["2000-11-01",43.1512,43.3985,41.6675,42.533,279560.0],["2000-11-02",42.2702,44.264,40.802,43.2748,154555.0],["2000-11-03",42.1775,43.2748,41.6675,42.4093,29270.0],["2000-11-06",41.4202,41.4202,38.8237,40.8638,115124.0],["2000-11-07",39.5656,40.1219,39.0092,39.3183,75320.0],["2000-11-08",39.071,40.1683,38.2673,38.3291,111768.0],["2000-11-09",34.6199,38.0819,34.6199,38.0819,131810.0],["2000-11-10",35.1144,36.289,34.4962,35.8563,137589.0],["2000-11-13",32.1625,33.1362,31.1579,32.5179,208621.0],["2000-11-14",32.657,34.8671,32.657,34.6199,122768.0],["2000-11-15",32.147,33.9398,31.7761,33.3834,292890.0],["2000-11-16",30.9106,32.147,30.5397,31.1579,158097.0],["2000-11-17",31.977,32.7034,30.5397,31.5288,192029.0],["2000-11-20",32.1161,32.147,30.1069,31.4052,118573.0],["2000-11-21",30.9106,31.6524,30.1687,31.0342,143462.0],["2000-11-22",28.8087,29.6742,28.1905,29.1796,144115.0],["2000-11-24",32.6416,33.7544,31.0342,33.4453,162758.0],["2000-11-27",34.7435,35.4854,33.2753,35.3617,109811.0],["2000-11-28",34.3108,34.4962,32.2707,32.5179,119598.0],["2000-11-29",34.1253,35.9799,33.7544,34.3726,343601.0],["2000-11-30",33.7544,36.2272,32.147,34.1871,234443.0],["2000-12-01",34.6199,38.8237,34.6199,38.2055,288043.0],["2000-12-04",36.66,37.1545,34.558,35.609,65532.0],["2000-12-05",35.3617,36.8454,34.6817,36.4745,236866.0],["2000-12-06",36.5981,36.5981,34.9908,34.9908,113260.0],["2000-12-07",36.5981,37.2164,35.9799,36.7218,62269.0],["2000-12-08",38.5764,38.5764,36.5981,36.7218,63015.0],["2000-12-11",37.0927,38.9473,36.9691,38.6382,70286.0],["2000-12-12",37.6646,38.8237,37.0927,38.8237,142344.0],["2000-12-13",39.0092,39.4419,37.7109,38.2055,141411.0],["2000-12-14",38.7001,38.7001,36.3509,36.3509,42507.0],["2000-12-15",36.9691,38.0818,35.1144,35.1763,148216.0],["2000-12-18",36.1654,36.7218,35.1763,35.3617,149335.0],["2000-12-19",37.0927,37.5873,35.609,35.6708,144394.0],["2000-12-20",35.609,35.7326,34.388,34.4962,255324.0],["2000-12-21",30.9106,36.3509,30.416,34.0017,299602.0],["2000-12-22",34.1253,35.3617,33.3216,34.8671,159216.0],["2000-12-26",33.878,34.7435,32.6416,34.2489,41762.0],["2000-12-27",33.198,35.2381,33.0743,35.1144,135818.0],["2000-12-28",32.7034,35.7326,32.6416,35.609,107853.0],["2000-12-29",34.8671,36.0418,33.8162,34.218,83243.0],["2001-01-02",35.1144,35.3617,34.2489,34.6199,60405.0],["2001-01-03",29.7978,35.2381,29.6123,34.6199,901882.0],["2001-01-04",34.6353,35.3463,32.147,32.6416,248985.0],["2001-01-05",30.5242,30.5397,27.5722,27.8195,654575.0],["2001-01-08",24.1103,24.4812,20.7719,23.2448,1648930.0],["2001-01-09",22.8738,24.3575,22.3793,22.8738,421531.0],["2001-01-10",23.863,25.8413,23.8012,25.594,408946.0],["2001-01-11",28.4377,29.7978,27.6959,29.5505,917077.0],["2001-01-12",32.0234,32.6416,29.5505,32.0852,317034.0],["2001-01-16",30.1687,30.1687,28.4377,28.9323,105802.0],["2001-01-17",31.5752,31.5752,29.3651,30.4778,238171.0],["2001-01-18",29.7051,30.6633,28.3141,28.9941,277509.0],["2001-01-19",29.3032,29.5505,28.2523,28.5614,129666.0],["2001-01-22",28.2523,30.2306,28.2523,29.4578,225774.0],["2001-01-23",32.1316,33.5689,31.5288,32.6416,377066.0],["2001-01-24",34.929,35.4235,34.0017,34.9908,859095.0],["2001-01-25",35.1144,35.3617,33.8162,33.878,372219.0],["2001-01-26",33.6307,34.0635,32.7652,33.6925,411836.0],["2001-01-29",34.0635,34.7435,33.2598,34.6817,122395.0],["2001-01-30",34.4962,34.4962,33.3834,33.8626,28431.0],["2001-01-31",33.3216,34.1253,32.6416,33.0125,197901.0],["2001-02-01",32.3943,32.6416,29.6742,30.3542,168538.0],["2001-02-02",31.1115,31.467,29.3032,29.7205,100209.0],["2001-02-05",29.7978,31.1579,29.7978,31.1579,103192.0],["2001-02-06",32.4097,33.4453,31.7761,32.6416,112048.0],["2001-02-07",32.6416,33.2598,30.7869,31.5288,63388.0],["2001-02-08",32.7652,33.0125,30.9106,31.0961,110463.0],["2001-02-09",31.5288,31.9616,30.8488,31.5288,35796.0],["2001-02-12",32.8734,34.6199,32.5179,34.1562,90514.0],["2001-02-13",34.5117,35.2381,33.5071,33.5071,159496.0],["2001-02-14",32.827,33.3216,31.8379,32.4561,44185.0],["2001-02-15",33.2598,33.3834,32.4561,32.6416,26008.0],["2001-02-16",31.7143,32.147,31.1579,31.6524,185410.0],["2001-02-20",29.1178,29.1796,28.1905,28.5614,263434.0],["2001-02-21",27.2013,28.9323,26.954,28.005,120437.0],["2001-02-22",28.1905,28.1905,27.2013,27.8195,109717.0],["2001-02-23",25.2849,28.0668,25.2849,27.6341,304543.0],["2001-02-26",27.5722,28.2523,27.2631,28.0668,244137.0],["2001-02-27",28.0668,28.0668,27.325,27.4486,303051.0],["2001-02-28",28.515,28.685,26.8922,27.2013,285806.0],["2001-03-01",25.7176,26.4595,24.9139,25.8413,102726.0],["2001-03-02",25.4703,26.3976,25.3467,25.594,193613.0],["2001-03-05",26.954,27.2013,25.7176,25.9031,146166.0],["2001-03-06",28.7469,29.3032,26.4595,27.1395,363643.0],["2001-03-07",29.4269,29.4269,26.4595,27.0159,504774.0],["2001-03-08",28.0668,28.2523,26.7686,27.5722,326728.0],["2001-03-09",27.7577,27.9277,26.954,26.954,231273.0],["2001-03-12",24.7439,25.223,23.2448,23.2448,230062.0],["2001-03-13",24.2339,24.9139,23.3684,24.9139,141877.0],["2001-03-14",21.7611,23.5539,21.2665,23.3684,317500.0],["2001-03-15",23.1211,23.3684,22.1938,22.6884,156419.0],["2001-03-16",21.962,22.3638,21.2665,21.3901,241248.0],["2001-03-19",21.0192,21.1428,20.401,20.6483,263993.0],["2001-03-20",21.3747,21.3901,19.8446,19.8446,392913.0],["2001-03-21",19.0564,19.4119,17.9281,18.7936,755996.0],["2001-03-22",17.1708,18.1754,16.6917,18.1754,1267762.0],["2001-03-23",18.2063,19.8446,18.1136,19.4737,258679.0],["2001-03-26",21.0656,21.5138,20.8956,21.2047,101794.0],["2001-03-27",21.4983,21.7611,20.2773,21.6374,276391.0],["2001-03-28",20.2773,20.7719,20.2773,20.2773,198647.0],["2001-03-29",20.0455,20.8956,19.6591,20.401,255790.0],["2001-03-30",20.8337,21.452,20.2773,20.3392,161546.0],["2001-04-02",20.7565,21.1428,19.1646,19.5355,218223.0],["2001-04-03",19.2882,19.35,18.4845,18.7936,305475.0],["2001-04-04",18.8091,19.2882,18.4227,18.4845,215799.0],["2001-04-05",19.4119,19.7828,19.2882,19.721,298763.0],["2001-04-06",19.2882,19.7828,18.7936,19.2882,157258.0],["2001-04-09",19.6344,19.7927,19.2585,19.7333,79608.0],["2001-04-10",20.2773,20.5345,19.7828,19.8322,178419.0],["2001-04-11",21.6028,21.6325,20.0301,20.1784,97785.0],["2001-04-12",20.7719,22.7502,20.5741,22.7007,152598.0],["2001-04-16",21.3654,22.6513,21.3159,21.5533,130691.0],["2001-04-17",19.9806,20.9203,19.8817,20.8016,184758.0],["2001-04-18",22.8392,24.5504,22.6513,23.8382,214308.0],["2001-04-19",23.9866,24.2339,23.5415,23.7393,478114.0],["2001-04-20",23.7987,24.6988,23.4228,24.2537,284967.0],["2001-04-23",24.7186,24.8373,23.492,23.5811,98065.0],["2001-04-24",25.2725,25.6187,24.0163,24.2339,263713.0],["2001-04-25",25.4209,25.4209,24.8274,25.322,278442.0],["2001-04-26",26.6573,27.0035,26.0638,26.0737,257281.0],["2001-04-27",26.6078,26.7068,25.9451,26.1133,253832.0],["2001-04-30",26.7068,26.7562,26.1133,26.1133,115310.0],["2001-05-01",26.7859,27.5475,26.2122,26.8057,108972.0],["2001-05-02",27.4486,27.8443,26.8156,27.6959,203401.0],["2001-05-03",25.9154,25.9649,24.8472,25.0945,209181.0],["2001-05-04",25.1241,25.9946,24.8472,25.9154,245163.0],["2001-05-07",26.7067,28.1509,26.6969,27.409,209181.0],["2001-05-08",27.6464,27.6563,25.223,25.7671,319178.0],["2001-05-09",25.866,26.6672,25.7176,26.2023,449589.0],["2001-05-10",26.41,26.4595,25.9649,26.1429,152225.0],["2001-05-11",26.4001,26.4595,25.7275,25.7671,78396.0],["2001-05-14",25.411,25.411,24.2834,24.7384,75506.0],["2001-05-15",25.2626,25.9649,24.7285,25.9649,73083.0],["2001-05-16",24.7779,26.2616,24.7285,26.2221,128081.0],["2001-05-17",26.1627,26.5485,26.1133,26.3111,64227.0],["2001-05-18",25.9154,25.9154,25.4209,25.5198,142250.0],["2001-05-21",25.6187,27.4486,25.6187,26.9145,206850.0],["2001-05-22",27.2409,27.3002,25.866,26.499,75600.0],["2001-05-23",25.9649,26.1627,25.866,26.1133,133954.0],["2001-05-24",25.9154,26.3111,25.8165,26.0737,59566.0],["2001-05-25",26.41,26.41,26.0144,26.1133,286458.0],["2001-05-29",26.1133,26.1133,25.6286,25.6286,130132.0],["2001-05-30",24.4218,24.7285,24.2339,24.2834,193986.0],["2001-05-31",23.9866,24.7285,23.8976,24.3823,122768.0],["2001-06-01",24.4812,24.7285,24.3328,24.59,40550.0],["2001-06-04",24.7384,24.956,24.6296,24.8373,48939.0],["2001-06-05",24.9758,25.0153,24.6493,24.9263,83710.0],["2001-06-06",25.322,25.322,24.4812,24.7186,59193.0],["2001-06-07",24.0361,24.7186,23.9866,24.4416,120065.0],["2001-06-08",24.6098,24.7186,24.2834,24.6296,105056.0],["2001-06-11",24.3328,24.3328,23.8382,23.9372,94523.0],["2001-06-12",21.9391,22.6018,21.5929,22.493,783030.0],["2001-06-13",23.136,23.2448,22.7502,22.7502,130132.0],["2001-06-14",22.4535,22.7502,22.0083,22.7502,48007.0],["2001-06-15",22.2556,22.948,21.7709,21.7709,157631.0],["2001-06-18",21.8699,22.2952,21.3654,21.4841,33652.0],["2001-06-19",22.2556,22.2853,21.0884,21.1181,163690.0],["2001-06-20",20.0498,20.8708,20.0004,20.7422,76718.0],["2001-06-21",20.5048,21.0192,20.3169,20.7719,202283.0],["2001-06-22",20.2773,20.3664,19.8619,19.9806,229409.0],["2001-06-25",19.6839,20.1191,19.3871,19.7828,128081.0],["2001-06-26",19.0706,19.1893,18.7936,18.9123,409785.0],["2001-06-27",18.4969,18.8926,18.2496,18.2793,114844.0],["2001-06-28",18.9024,21.0093,18.7936,20.6038,712277.0],["2001-06-29",21.3159,21.9589,20.9796,21.8105,182241.0],["2001-07-02",22.3743,23.7888,22.3743,23.0766,296433.0],["2001-07-03",22.4732,22.4831,21.5632,22.1765,212816.0],["2001-07-05",20.8115,21.0192,20.3169,20.4653,143835.0],["2001-07-06",19.3179,19.585,18.942,19.2684,182987.0],["2001-07-09",19.2981,19.3377,18.5958,18.8035,441666.0],["2001-07-10",19.5058,19.5058,18.576,18.5859,130318.0],["2001-07-11",18.3287,19.5355,18.0023,18.2991,156419.0],["2001-07-12",19.4168,19.4267,18.853,19.0409,370541.0],["2001-07-13",18.8431,19.1398,18.6848,19.0409,254019.0],["2001-07-16",18.942,18.9915,17.8045,17.9034,120810.0],["2001-07-17",16.8253,17.8045,16.8253,17.6067,192868.0],["2001-07-18",17.6363,17.8243,17.1912,17.5473,357117.0],["2001-07-19",18.4079,19.5256,18.3189,18.6848,180936.0],["2001-07-20",18.2002,18.6947,17.8144,18.0023,96760.0],["2001-07-23",18.1012,18.4969,17.854,17.8638,215520.0],["2001-07-24",18.1705,18.3287,17.7649,17.7748,393006.0],["2001-07-25",18.1111,18.3189,17.5572,17.9529,577577.0],["2001-07-26",18.2694,19.2388,18.2199,18.9024,138615.0],["2001-07-27",19.7828,21.039,19.5948,20.5741,286831.0],["2001-07-30",21.4149,21.6621,20.7027,21.2368,299882.0],["2001-07-31",21.0588,21.2665,20.5444,21.0687,130412.0],["2001-08-01",21.3654,21.4445,20.6928,21.1577,298390.0],["2001-08-02",21.3159,21.5138,20.7719,20.9302,43719.0],["2001-08-03",21.2764,21.5632,20.9697,20.9796,24143.0],["2001-08-06",20.851,21.217,20.673,20.7917,35889.0],["2001-08-07",20.2773,20.7719,20.1587,20.3763,100955.0],["2001-08-08",19.7828,19.7828,19.1003,19.1102,61151.0],["2001-08-09",19.2882,19.7135,19.1299,19.486,42787.0],["2001-08-10",20.3268,20.4851,19.852,20.2971,206011.0],["2001-08-13",20.584,21.0687,20.3565,21.0687,218316.0],["2001-08-14",22.0083,22.1963,21.6819,21.8798,114658.0],["2001-08-15",21.8105,22.1073,20.6137,20.6137,67210.0],["2001-08-16",20.1685,20.5642,20.129,20.4257,30855.0],["2001-08-17",20.1883,20.3664,19.9806,19.9806,47075.0],["2001-08-20",19.8125,19.8223,19.3278,19.8223,71498.0],["2001-08-21",20.5741,20.8708,20.0993,20.0993,70193.0],["2001-08-22",20.9697,21.5632,20.7719,21.0588,57143.0],["2001-08-23",21.2863,21.7512,21.1577,21.7413,20321.0],["2001-08-24",21.6523,21.7512,21.2665,21.7512,42880.0],["2001-08-27",21.4643,22.1567,21.3654,22.0875,70939.0],["2001-08-28",21.9094,22.2754,21.6226,21.7611,90328.0],["2001-08-29",21.4643,21.7512,20.8807,21.1972,120624.0],["2001-08-30",20.0498,20.8214,19.8817,20.5048,96108.0],["2001-08-31",20.0795,20.6038,20.0795,20.5741,11466.0],["2001-09-04",19.1695,20.673,19.1695,20.307,95269.0],["2001-09-05",19.3673,19.763,18.7739,19.0706,45397.0],["2001-09-06",18.6453,18.6453,17.3693,17.854,141132.0],["2001-09-07",17.3198,18.0518,17.0132,17.6561,68608.0],["2001-09-10",16.8154,17.4187,16.4889,17.2704,73642.0],["2001-09-17",16.1724,16.9242,15.8856,16.8055,142344.0],["2001-09-18",15.3317,15.8559,14.8964,15.2822,228570.0],["2001-09-19",16.024,16.5582,15.5394,15.9647,193147.0],["2001-09-20",14.936,15.0844,13.6996,14.0458,571518.0],["2001-09-21",10.1387,13.116,10.1387,12.4632,1378412.0],["2001-09-24",12.473,12.5621,11.8697,12.5126,330737.0],["2001-09-25",12.3247,12.661,12.2159,12.2851,169097.0],["2001-09-26",12.4928,12.5423,12.0576,12.2455,555765.0],["2001-09-27",12.3642,13.8776,12.3148,13.8578,297551.0],["2001-09-28",14.5403,14.8865,14.3821,14.5502,375947.0],["2001-10-01",14.4414,15.4504,14.0952,14.7382,248519.0],["2001-10-02",14.6887,14.936,14.4019,14.8668,85015.0],["2001-10-03",14.9261,15.8757,14.8371,15.6284,226985.0],["2001-10-04",15.8163,16.2219,15.5987,15.8757,174504.0],["2001-10-05",16.0241,16.212,15.7965,16.0339,29457.0],["2001-10-08",15.6976,15.8757,15.6482,15.7768,97879.0],["2001-10-09",15.3415,15.8262,15.3415,15.3514,206757.0],["2001-10-10",15.8262,16.9835,15.7372,16.8154,243298.0],["2001-10-11",17.8045,17.8045,17.0626,17.5572,47261.0],["2001-10-12",16.2713,18.0518,16.0933,16.7164,101794.0],["2001-10-15",16.5186,17.122,16.4395,17.0626,15474.0],["2001-10-16",17.7452,18.1309,16.6769,16.8154,271637.0],["2001-10-17",17.4088,17.4088,16.7758,16.8154,137310.0],["2001-10-18",17.2011,17.2011,16.5681,16.5978,163877.0],["2001-10-19",17.1121,17.6957,16.8648,17.5078,74761.0],["2001-10-22",17.4979,17.6363,16.8648,17.2011,76532.0],["2001-10-23",18.2496,18.2496,17.1813,17.4781,49405.0],["2001-10-24",17.7946,17.8836,17.5572,17.7254,110556.0],["2001-10-25",16.8648,17.6067,16.4692,17.2209,433742.0],["2001-10-26",17.7946,18.5464,17.3396,18.2991,122115.0],["2001-10-29",17.9034,18.0122,17.4484,17.5671,42880.0],["2001-10-30",17.8045,17.8045,17.1715,17.7748,238731.0],["2001-10-31",17.7056,17.9034,17.3099,17.7056,271171.0],["2001-11-01",17.7056,17.8045,17.4781,17.7649,60498.0],["2001-11-02",17.2803,17.6067,17.033,17.6067,60685.0],["2001-11-05",17.6363,17.9034,17.4385,17.6462,200325.0],["2001-11-06",17.5473,17.9133,17.3099,17.8045,96574.0],["2001-11-07",17.4088,17.854,16.8747,17.4979,50710.0],["2001-11-08",17.6957,17.7056,16.8846,16.9736,38406.0],["2001-11-09",17.1517,17.6067,17.1121,17.1616,55185.0],["2001-11-12",16.9143,17.2605,16.3801,17.2308,51643.0],["2001-11-13",16.578,17.3099,16.5681,16.9637,129852.0],["2001-11-14",17.9727,18.0023,17.3396,17.4682,160241.0],["2001-11-15",18.4474,18.8827,18.1804,18.5958,288882.0],["2001-11-16",19.5256,19.5652,18.9915,19.308,238451.0],["2001-11-19",20.1191,20.4653,19.8322,20.4653,317500.0],["2001-11-20",19.9509,20.1784,18.7541,18.7739,111861.0],["2001-11-21",19.5751,19.9114,19.2486,19.6839,118853.0],["2001-11-23",20.1191,20.4158,19.7927,20.1784,46516.0],["2001-11-26",20.2675,20.2675,19.585,19.9311,104684.0],["2001-11-27",19.5355,20.2773,19.0904,19.7927,79142.0],["2001-11-28",18.9915,19.3772,18.7739,19.1992,72244.0],["2001-11-29",19.585,19.7828,19.2388,19.3377,221858.0],["2001-11-30",19.5553,19.6344,19.0904,19.4663,185690.0],["2001-12-03",18.9717,18.9816,18.3287,18.576,305475.0],["2001-12-04",19.2388,19.7828,19.1201,19.6344,241061.0],["2001-12-05",19.7828,19.8322,19.4366,19.7927,140106.0],["2001-12-06",19.8817,20.0597,19.6839,19.9213,218316.0],["2001-12-07",19.8916,19.8916,19.4959,19.5751,184851.0],["2001-12-10",19.6344,19.8322,19.5553,19.6146,59473.0],["2001-12-11",19.6146,19.7828,19.0706,19.2981,62736.0],["2001-12-12",19.3772,19.7234,19.0508,19.4761,30575.0],["2001-12-13",19.1003,19.5751,19.0409,19.0409,92192.0],["2001-12-14",18.853,18.8629,18.0023,18.1309,200978.0],["2001-12-17",17.9529,18.4376,17.8441,18.21,202189.0],["2001-12-18",18.6354,19.1794,18.6354,19.1695,132929.0],["2001-12-19",18.6947,19.585,18.6848,19.2882,84921.0],["2001-12-20",18.5958,19.0113,18.398,18.6255,82218.0],["2001-12-21",18.6354,18.9915,18.0617,18.6156,74201.0],["2001-12-24",18.2002,18.7936,17.9825,18.7936,11932.0],["2001-12-26",18.2496,18.9915,18.2002,18.5958,22932.0],["2001-12-27",18.6749,19.0409,18.4277,19.031,52016.0],["2001-12-28",18.5266,18.7837,18.4573,18.7145,98345.0],["2001-12-31",18.3584,18.7442,18.3485,18.3584,73456.0],["2002-01-02",18.853,19.1398,18.6749,18.8134,65346.0],["2002-01-03",19.4366,19.8916,19.3871,19.7432,181402.0],["2002-01-04",20.6235,21.0192,20.2279,20.2872,259891.0],["2002-01-07",20.9005,21.128,20.3367,20.584,168631.0],["2002-01-08",20.3763,20.5741,20.0301,20.0894,77184.0],["2002-01-09",19.9608,20.1784,19.486,19.6641,104311.0],["2002-01-10",20.04,20.2773,19.8322,20.2773,92938.0],["2002-01-11",21.039,21.1082,20.218,20.4059,224935.0],["2002-01-14",19.7828,19.8916,19.3476,19.5751,98624.0],["2002-01-15",18.9222,18.9717,18.665,18.7936,140106.0],["2002-01-16",18.4969,18.7145,18.1408,18.5859,56676.0],["2002-01-17",19.2289,19.5058,19.0014,19.1893,228570.0],["2002-01-18",19.3673,19.585,18.6947,18.7244,204147.0],["2002-01-22",19.308,19.3574,18.7837,18.7837,79701.0],["2002-01-23",18.7541,18.7936,18.5068,18.7837,159775.0],["2002-01-24",19.585,19.6344,18.3485,18.4969,371753.0],["2002-01-25",18.7046,18.9915,18.4672,18.5365,162106.0],["2002-01-28",18.7936,18.9816,18.6749,18.8431,125005.0],["2002-01-29",19.2783,19.2882,18.5661,18.5958,139267.0],["2002-01-30",18.8134,18.8926,18.5958,18.7837,113912.0],["2002-01-31",19.3871,19.3871,18.7936,18.8035,217104.0],["2002-02-01",19.2486,19.486,19.0904,19.2783,83896.0],["2002-02-04",19.2882,19.585,18.7046,18.764,99929.0],["2002-02-05",18.9717,19.1497,18.7739,18.8827,82871.0],["2002-02-06",19.1003,19.1003,17.4286,17.9727,309017.0],["2002-02-07",17.9825,18.2002,17.6166,17.9331,69074.0],["2002-02-08",18.1111,18.7837,18.1111,18.7442,45677.0],["2002-02-11",18.8827,19.7828,18.8827,19.5652,202003.0],["2002-02-12",18.398,18.942,18.1705,18.5859,394218.0],["2002-02-13",18.0419,18.5958,17.6067,18.2496,249451.0],["2002-02-14",17.9529,18.2991,17.666,17.666,155301.0],["2002-02-15",17.6561,17.6561,16.7164,16.9835,141971.0],["2002-02-19",14.7481,15.5592,14.6788,15.1734,302865.0],["2002-02-20",16.4593,16.8154,15.5789,16.123,516613.0],["2002-02-21",16.3307,16.9736,16.3307,16.8351,344440.0],["2002-02-22",16.5186,16.6967,15.9845,16.4395,88184.0],["2002-02-25",16.3307,16.4098,15.7174,15.8757,189139.0],["2002-02-26",16.0933,16.2911,15.5987,16.2516,135445.0],["2002-02-27",15.9746,16.0241,15.302,15.8361,282730.0],["2002-02-28",15.6779,15.7273,15.0052,15.1338,311254.0],["2002-03-01",14.5502,14.5502,13.7095,13.8479,1479739.0],["2002-03-04",15.025,15.2327,14.2436,14.4909,677414.0],["2002-03-05",14.847,15.0547,14.6294,14.8668,200791.0],["2002-03-06",15.0151,15.4405,14.847,15.4306,557442.0],["2002-03-07",16.2219,16.4197,15.8856,15.935,496385.0],["2002-03-08",16.3109,16.6175,16.1526,16.3505,290373.0],["2002-03-11",16.8253,16.8747,16.4593,16.578,403167.0],["2002-03-12",16.1427,16.4395,15.3317,15.6284,285526.0],["2002-03-13",16.2417,16.3208,15.7174,15.9548,347889.0],["2002-03-14",16.2417,16.4197,16.123,16.3801,219808.0],["2002-03-15",16.4692,16.7164,16.0933,16.39,390023.0],["2002-03-18",16.8648,17.0132,16.5285,16.756,331482.0],["2002-03-19",16.9044,16.9044,16.4197,16.4197,126403.0],["2002-03-20",16.5285,16.5483,15.5888,15.9054,212443.0],["2002-03-21",15.9548,16.0735,15.5789,15.8658,252900.0],["2002-03-22",15.8658,15.8757,15.4503,15.6086,148682.0],["2002-03-25",15.5394,15.6086,14.7481,14.8371,171614.0],["2002-03-26",14.7777,15.0745,14.6393,14.9162,86226.0],["2002-03-27",14.7382,14.8865,14.6788,14.758,86972.0],["2002-03-28",15.3415,15.8757,14.4909,14.7283,329805.0],["2002-04-01",14.8865,15.2228,14.4414,15.0151,216359.0],["2002-04-02",15.213,15.213,14.5997,14.8371,180843.0],["2002-04-03",14.758,14.758,14.2931,14.4513,132462.0],["2002-04-04",14.1051,14.3425,13.8381,14.0656,214028.0],["2002-04-05",14.8272,14.8371,14.3425,14.3623,68608.0],["2002-04-08",14.4909,14.4909,13.9765,14.2634,116522.0],["2002-04-09",14.4909,14.6096,14.1645,14.2436,49499.0],["2002-04-10",14.204,14.5107,14.1645,14.4909,192122.0],["2002-04-11",14.2634,14.3128,13.4622,13.5512,246281.0],["2002-04-12",13.2446,13.2446,12.8786,13.0369,226892.0],["2002-04-15",13.0566,13.7194,12.8192,13.5215,191469.0],["2002-04-16",13.8479,14.2634,13.8381,14.2139,51270.0],["2002-04-17",14.4612,14.9063,14.1546,14.3821,182241.0],["2002-04-18",14.5403,14.5898,13.9765,14.4711,25448.0],["2002-04-19",14.1447,14.3326,13.7095,13.8875,45677.0],["2002-04-22",13.3534,13.7787,13.2545,13.4523,61244.0],["2002-04-23",13.6303,13.6897,13.4028,13.6007,158004.0],["2002-04-24",13.6303,13.7095,13.4622,13.5116,106734.0],["2002-04-25",13.5017,13.5017,12.6511,12.8192,825257.0],["2002-04-26",12.4137,12.6907,11.8895,12.5917,578789.0],["2002-04-29",12.6511,12.7401,12.3642,12.4533,130132.0],["2002-04-30",12.7104,12.9676,12.5917,12.9577,171987.0],["2002-05-01",12.6808,12.8588,12.4533,12.661,67583.0],["2002-05-02",13.4325,13.6501,13.294,13.4028,160335.0],["2002-05-03",13.6501,13.6996,13.3633,13.5809,139733.0],["2002-05-06",13.6798,13.6798,13.0863,13.0962,80633.0],["2002-05-07",13.8974,13.9469,13.1061,13.1259,594077.0],["2002-05-08",14.2436,14.5008,14.0952,14.3821,380422.0],["2002-05-09",14.6689,15.5789,14.5799,15.302,445208.0],["2002-05-10",15.302,15.5592,15.0844,15.4306,426658.0],["2002-05-13",15.1338,15.569,14.9063,15.3119,269586.0],["2002-05-14",15.1833,15.4108,15.1338,15.2921,451547.0],["2002-05-15",15.3119,15.5493,15.1536,15.3811,519503.0],["2002-05-16",15.4207,15.6284,15.2031,15.5295,191842.0],["2002-05-17",15.7372,16.1131,15.2921,15.6976,1207823.0],["2002-05-20",16.0438,16.0537,15.3811,15.6185,285713.0],["2002-05-21",15.4306,15.5789,15.0844,15.2327,331762.0],["2002-05-22",15.2426,15.569,15.1932,15.48,277323.0],["2002-05-23",15.0646,15.2327,14.4513,15.1536,666973.0],["2002-05-24",14.8272,15.0745,14.6689,14.9261,277137.0],["2002-05-28",15.0052,15.213,14.8668,15.114,190817.0],["2002-05-29",15.0745,15.1338,14.7184,14.8272,327754.0],["2002-05-30",14.6491,15.0844,14.5008,14.5107,205638.0],["2002-05-31",15.3119,15.3811,14.8371,14.8964,380049.0],["2002-06-03",15.4108,15.4108,14.7876,14.7876,281331.0],["2002-06-04",14.7678,14.8173,14.1546,14.4612,245722.0],["2002-06-05",14.4216,15.0646,14.3623,14.8173,369515.0],["2002-06-06",14.392,14.392,13.4523,13.66,323745.0],["2002-06-07",13.1555,13.8875,12.9182,13.6699,230434.0],["2002-06-10",13.8578,14.4711,13.8578,14.0458,214028.0],["2002-06-11",13.6204,14.1447,13.205,13.205,211045.0],["2002-06-12",13.0566,13.1555,12.3642,12.839,714421.0],["2002-06-13",11.8499,12.1961,11.6817,11.7015,825816.0],["2002-06-14",11.2168,11.9191,10.9794,11.7806,222324.0],["2002-06-17",12.9676,13.2644,12.8192,13.205,343414.0],["2002-06-18",12.6016,13.0863,12.4632,12.8984,210299.0],["2002-06-19",12.2455,12.9874,12.2455,12.7698,192681.0],["2002-06-20",12.5126,12.5126,11.8796,11.9191,327754.0],["2002-06-21",12.4236,12.4434,11.7609,11.9983,304449.0],["2002-06-24",12.2455,12.3543,11.3256,11.6916,628568.0],["2002-06-25",11.3751,11.5729,11.0784,11.1971,299509.0],["2002-06-26",10.5145,11.2168,10.4354,10.9399,471496.0],["2002-06-27",11.6125,11.7708,10.8706,11.7708,229968.0],["2002-06-28",11.6422,11.8697,11.3949,11.5235,382007.0],["2002-07-01",10.5442,11.0882,10.4057,10.4453,568442.0],["2002-07-02",10.1683,10.7717,9.9013,9.9112,417336.0],["2002-07-03",5.9447,7.0822,5.9151,6.9339,7537591.0],["2002-07-05",6.3898,6.8745,6.3602,6.8053,2060952.0],["2002-07-08",6.8251,7.0723,6.7459,6.9042,651872.0],["2002-07-09",6.9141,7.0328,6.8053,6.8251,1098945.0],["2002-07-10",6.924,6.9635,6.7855,6.8745,681422.0],["2002-07-11",6.7459,7.013,6.4492,7.013,742107.0],["2002-07-12",7.1811,7.745,6.924,7.2108,479139.0],["2002-07-15",7.4185,7.9131,7.0229,7.9131,374829.0],["2002-07-16",7.2801,7.9922,7.2603,7.9626,372964.0],["2002-07-17",8.8528,8.8528,7.7944,8.0615,591001.0],["2002-07-18",7.8637,8.1604,7.4185,7.7252,174783.0],["2002-07-19",7.2207,7.4185,6.6272,7.2108,270704.0],["2002-07-22",6.9042,8.012,6.7459,7.4284,409785.0],["2002-07-23",7.0328,7.0427,6.7261,6.7261,315263.0],["2002-07-24",6.281,7.6164,6.1722,7.5669,415658.0],["2002-07-25",6.9734,7.6362,6.7855,7.5273,1162706.0],["2002-07-26",7.3889,7.646,7.2108,7.4977,1056624.0],["2002-07-29",7.4878,7.8538,7.4185,7.8538,348075.0],["2002-07-30",7.1713,7.6164,6.9833,7.3196,656906.0],["2002-07-31",7.1119,7.1713,6.8251,6.8349,843248.0],["2002-08-01",6.8547,7.0328,6.4591,6.4789,426751.0],["2002-08-02",6.7261,6.8251,6.3701,6.5778,640966.0],["2002-08-05",6.192,6.3997,6.1722,6.3305,503283.0],["2002-08-06",5.9447,6.8251,5.9348,6.8251,893027.0],["2002-08-07",6.5283,6.7954,6.1821,6.5283,238265.0],["2002-08-08",6.469,6.924,6.2316,6.7064,529104.0],["2002-08-09",6.6767,6.924,6.4888,6.6569,246748.0],["2002-08-12",6.5184,6.8152,6.4294,6.7657,235282.0],["2002-08-13",6.6173,6.8943,6.5481,6.7756,235375.0],["2002-08-14",6.7261,7.2702,6.6074,7.1416,261756.0],["2002-08-15",7.0229,7.0229,6.4294,6.4789,246281.0],["2002-08-16",6.4393,6.469,6.2019,6.2019,341830.0],["2002-08-19",6.2316,6.3008,5.9052,6.103,882493.0],["2002-08-20",6.2909,6.5283,6.1524,6.2019,335025.0],["2002-08-21",6.4096,6.6965,6.3503,6.5481,500113.0],["2002-08-22",6.7756,6.8844,6.6272,6.6866,303890.0],["2002-08-23",6.9042,6.9734,6.5283,6.5481,261569.0],["2002-08-26",6.7756,6.7756,6.3701,6.4888,356838.0],["2002-08-27",6.5283,6.6866,6.1722,6.1722,261196.0],["2002-08-28",6.2514,6.3799,6.0832,6.192,278814.0],["2002-08-29",6.0436,6.192,6.014,6.1228,268094.0],["2002-08-30",6.0832,6.1524,5.9052,5.9052,121649.0],["2002-09-03",5.9052,6.281,5.7271,5.7271,138242.0],["2002-09-04",5.6875,5.8557,5.559,5.7964,332135.0],["2002-09-05",5.4007,5.4403,5.1435,5.2919,346304.0],["2002-09-06",5.4897,5.6183,5.4403,5.5985,335864.0],["2002-09-09",5.5886,5.5886,5.2523,5.4502,400930.0],["2002-09-10",5.4897,5.5194,5.1237,5.1435,335864.0],["2002-09-11",5.5095,5.6084,5.2721,5.2721,597713.0],["2002-09-12",5.3512,5.46,5.1732,5.193,205266.0],["2002-09-13",5.1435,5.282,5.005,5.2721,230621.0],["2002-09-16",5.2424,5.2622,4.9556,5.0743,103379.0],["2002-09-17",5.1435,5.2128,4.9259,4.9457,437937.0],["2002-09-18",4.9457,5.005,4.8567,4.9358,266416.0],["2002-09-19",4.8962,5.1633,4.738,4.9853,357770.0],["2002-09-20",5.0743,5.6381,5.0149,5.4007,827308.0],["2002-09-23",5.0941,5.193,4.9457,4.9952,267255.0],["2002-09-24",4.5698,5.0149,4.5303,4.8072,219062.0],["2002-09-25",4.8468,5.2919,4.7182,5.1633,401303.0],["2002-09-26",4.9952,5.1138,4.7578,5.1138,386295.0],["2002-09-27",4.7775,4.9952,4.6588,4.7479,244231.0],["2002-09-30",4.5105,4.738,4.372,4.5401,112514.0],["2002-10-01",4.1939,4.7479,4.1445,4.6193,143835.0],["2002-10-02",4.2929,4.6786,4.2236,4.461,253273.0],["2002-10-03",4.4017,4.5797,4.372,4.5303,949423.0],["2002-10-04",4.4709,4.6786,4.3819,4.461,142996.0],["2002-10-07",4.4907,4.6885,4.4412,4.4709,86320.0],["2002-10-08",4.5401,5.104,4.4907,5.0842,194452.0],["2002-10-09",5.1237,5.3315,4.9358,5.005,203308.0],["2002-10-10",4.9556,5.6084,4.8962,5.5392,108785.0],["2002-10-11",5.6282,6.0634,5.5689,5.8062,124725.0],["2002-10-14",5.6381,6.4492,5.6381,6.3503,332135.0],["2002-10-15",6.7064,7.2306,6.6965,6.8745,379210.0],["2002-10-16",6.8943,7.0229,6.7261,6.7855,301560.0],["2002-10-17",7.0723,7.4185,6.9141,7.1317,272289.0],["2002-10-18",6.8349,6.8745,6.5976,6.6767,394498.0],["2002-10-21",6.6866,7.5867,6.6371,7.102,316102.0],["2002-10-22",7.2207,7.2998,6.8844,6.9042,313491.0],["2002-10-23",6.6272,6.6767,6.2909,6.4789,262688.0],["2002-10-24",6.281,6.281,5.737,5.8557,151479.0],["2002-10-25",5.8755,6.281,5.7865,6.1327,317220.0],["2002-10-28",6.3305,6.6767,6.2415,6.4789,185970.0],["2002-10-29",6.5184,7.1218,6.2711,6.8251,262128.0],["2002-10-30",6.7163,6.924,6.5085,6.7855,178885.0],["2002-10-31",6.7163,6.8053,6.4888,6.6272,183453.0],["2002-11-01",6.4888,6.7756,6.4294,6.7558,140759.0],["2002-11-04",6.5283,6.924,6.4888,6.8646,181215.0],["2002-11-05",6.5877,6.7261,6.4294,6.6074,159496.0],["2002-11-06",6.3206,6.4294,6.1327,6.3799,214867.0],["2002-11-07",6.1327,6.2217,5.9843,6.0832,135166.0],["2002-11-08",6.1821,6.2019,5.9348,6.0832,98718.0],["2002-11-11",6.0634,6.192,5.9348,6.0535,141132.0],["2002-11-12",6.3305,6.6272,6.2612,6.5283,61897.0],["2002-11-13",6.3305,6.5184,6.192,6.3503,82498.0],["2002-11-14",6.3701,6.647,6.2217,6.5877,145140.0],["2002-11-15",6.3404,6.5877,6.281,6.4096,73176.0],["2002-11-18",6.4492,6.4789,6.2316,6.3701,150733.0],["2002-11-19",6.281,6.3602,6.014,6.0337,130039.0],["2002-11-20",6.1129,6.4294,6.0634,6.4096,69540.0],["2002-11-21",6.4294,6.9536,6.3701,6.7855,241900.0],["2002-11-22",6.5283,6.924,6.4294,6.4393,162665.0],["2002-11-25",6.5085,6.6272,6.4294,6.558,121929.0],["2002-11-26",6.4096,6.4888,6.3107,6.3799,120624.0],["2002-11-27",6.4789,6.558,6.3404,6.469,224562.0],["2002-11-29",6.5976,6.7756,6.4294,6.4294,98997.0],["2002-12-02",6.6965,6.9734,6.5382,6.7459,139361.0],["2002-12-03",6.8448,6.9042,6.5382,6.5382,67396.0],["2002-12-04",6.5679,6.736,6.5382,6.647,110836.0],["2002-12-05",6.6767,6.7558,6.4294,6.4591,118014.0],["2002-12-06",6.5679,6.8547,6.469,6.7261,130878.0],["2002-12-09",6.469,6.469,6.1524,6.2415,240875.0],["2002-12-10",6.3799,6.4789,6.2415,6.3701,156140.0],["2002-12-11",6.2316,6.2909,6.0832,6.192,292145.0],["2002-12-12",6.1327,6.2316,6.0832,6.2118,173665.0],["2002-12-13",6.0041,6.0041,5.8161,5.9052,147564.0],["2002-12-16",5.8557,5.9645,5.5194,5.648,512791.0],["2002-12-17",5.7073,5.7964,5.5194,5.6381,313864.0],["2002-12-18",5.4996,5.5886,5.4106,5.5293,288136.0],["2002-12-19",5.3414,5.3414,5.0446,5.0941,406709.0],["2002-12-20",5.3018,5.737,5.2325,5.3216,228570.0],["2002-12-23",5.3216,5.3809,5.2227,5.3216,21924827.0],["2002-12-24",5.2919,5.5392,5.193,5.4403,9172632.0],["2002-12-26",5.4423,5.4423,5.2246,5.4324,19482520.0],["2002-12-27",5.2213,5.2611,5.0821,5.0821,12957274.0],["2002-12-30",5.0622,5.2114,5.0423,5.1318,164996.0],["2002-12-31",5.1119,5.3208,5.0025,5.1617,236214.0],["2003-01-02",5.2313,5.4899,5.2014,5.4501,235095.0],["2003-01-03",5.5595,5.7087,5.3904,5.3904,181775.0],["2003-01-06",5.4501,5.7087,5.3705,5.6888,162199.0],["2003-01-07",5.5098,5.7683,5.4501,5.5694,229968.0],["2003-01-08",5.3307,5.6192,5.1915,5.3705,343414.0],["2003-01-09",5.6291,5.6589,5.4899,5.5993,230341.0],["2003-01-10",5.6987,5.8976,5.6192,5.7683,131624.0],["2003-01-13",5.8777,6.017,5.8181,6.007,62269.0],["2003-01-14",5.9672,6.0369,5.8777,5.8976,83523.0],["2003-01-15",5.8678,5.9573,5.7683,5.8578,60032.0],["2003-01-16",5.8578,6.0766,5.8479,5.9772,290840.0],["2003-01-17",6.0468,6.0667,5.9573,6.007,99091.0],["2003-01-21",5.9772,6.2457,5.9672,6.1661,135259.0],["2003-01-22",5.9672,6.1164,5.9672,5.9672,226892.0],["2003-01-23",6.1562,6.196,6.007,6.1562,137217.0],["2003-01-24",6.0766,6.0766,5.8877,5.9672,128827.0],["2003-01-27",5.9275,6.007,5.7584,5.838,302958.0],["2003-01-28",5.7484,5.9672,5.7484,5.828,304915.0],["2003-01-29",5.8976,5.9275,5.6788,5.8081,104963.0],["2003-01-30",5.6987,5.7982,5.5296,5.5296,52761.0],["2003-01-31",5.5993,5.8081,5.5197,5.639,164250.0],["2003-02-03",5.6092,5.8678,5.5893,5.7882,99929.0],["2003-02-04",5.5595,5.7385,5.4799,5.5694,143742.0],["2003-02-05",5.5098,5.639,5.5098,5.5694,122395.0],["2003-02-06",5.4004,5.47,5.291,5.3108,176088.0],["2003-02-07",5.4004,5.4501,5.2412,5.3208,79701.0],["2003-02-10",5.4004,5.5098,5.3108,5.4401,86413.0],["2003-02-11",5.3705,5.4401,5.3009,5.3606,74201.0],["2003-02-12",5.3208,5.4302,5.3208,5.3705,118946.0],["2003-02-13",5.5694,5.5694,5.3208,5.3805,188114.0],["2003-02-14",5.3606,5.4998,5.3606,5.3705,80167.0],["2003-02-18",5.3705,5.8877,5.3208,5.7484,298670.0],["2003-02-19",5.3904,5.4401,5.281,5.3705,298297.0],["2003-02-20",5.1716,5.5098,5.1517,5.3606,260357.0],["2003-02-21",5.3009,5.5296,5.2412,5.4004,85388.0],["2003-02-24",5.3705,5.5296,5.291,5.4799,250290.0],["2003-02-25",5.4202,5.5495,5.3904,5.4799,242646.0],["2003-02-26",5.4998,5.6291,5.4998,5.5595,428895.0],["2003-02-27",5.5495,5.7286,5.46,5.6192,351990.0],["2003-02-28",5.7186,5.9374,5.6987,5.8081,365227.0],["2003-03-03",5.8081,5.8877,5.7584,5.8678,281797.0],["2003-03-04",5.7882,5.8976,5.7783,5.8081,103099.0],["2003-03-05",5.7186,5.9672,5.7186,5.8976,144767.0],["2003-03-06",5.7584,6.017,5.7584,5.9573,249171.0],["2003-03-07",5.9573,6.1264,5.9275,5.9772,201444.0],["2003-03-10",5.9672,6.0369,5.9672,5.9772,74481.0],["2003-03-11",5.8976,6.017,5.8976,5.9772,123420.0],["2003-03-12",5.7385,5.7385,5.6689,5.7087,92099.0],["2003-03-13",5.6689,5.8877,5.639,5.838,133674.0],["2003-03-14",5.7882,5.8479,5.6589,5.6788,93497.0],["2003-03-17",5.6788,6.0766,5.6291,6.0468,122115.0],["2003-03-18",6.0965,6.1761,5.9672,5.9971,140945.0],["2003-03-19",5.7087,5.8081,5.6689,5.7286,400184.0],["2003-03-20",5.7186,5.828,5.7186,5.7982,57422.0],["2003-03-21",6.1363,6.2159,5.8678,5.8777,341084.0],["2003-03-24",5.8479,6.0667,5.838,5.8678,63481.0],["2003-03-25",5.7484,5.8678,5.6589,5.838,157631.0],["2003-03-26",5.7186,5.7783,5.6788,5.7484,317127.0],["2003-03-27",5.7186,5.9175,5.6689,5.8081,240315.0],["2003-03-28",5.7484,5.9175,5.6291,5.7286,121929.0],["2003-03-31",5.649,5.8578,5.5993,5.7783,182614.0],["2003-04-01",5.6192,5.9871,5.6192,5.8678,89769.0],["2003-04-02",5.838,5.9672,5.7683,5.9672,239477.0],["2003-04-03",5.8081,5.8479,5.7186,5.8479,272476.0],["2003-04-04",5.7087,5.7584,5.5495,5.6689,692795.0],["2003-04-07",5.6888,5.8181,5.5794,5.5794,187554.0],["2003-04-08",5.8578,5.8578,5.7286,5.838,105429.0],["2003-04-09",5.8578,5.9971,5.7882,5.7982,129666.0],["2003-04-10",5.8181,5.8777,5.7186,5.7683,97879.0],["2003-04-11",5.7683,5.7683,5.6192,5.6192,301093.0],["2003-04-14",5.649,5.7186,5.5495,5.6689,54066.0],["2003-04-15",5.6291,5.8081,5.6291,5.7584,73922.0],["2003-04-16",5.7385,5.7584,5.1716,5.1716,105429.0],["2003-04-17",5.5197,5.9672,5.5197,5.7683,164250.0],["2003-04-21",5.639,5.9573,5.639,5.7882,81379.0],["2003-04-22",5.8479,6.2059,5.7783,6.0866,187554.0],["2003-04-23",6.2159,6.4844,6.196,6.4844,108506.0],["2003-04-24",6.7131,6.7629,6.3153,6.4148,128641.0],["2003-04-25",6.375,6.4148,5.8976,5.8976,351338.0],["2003-04-28",6.1562,6.5441,6.1562,6.5441,286272.0],["2003-04-29",6.9419,7.0513,6.6535,6.7629,288043.0],["2003-04-30",7.0115,7.0215,6.2755,6.2755,227545.0],["2003-05-01",6.6634,6.9717,6.4546,6.9618,368117.0],["2003-05-02",7.2104,7.3298,7.0811,7.2104,346024.0],["2003-05-05",7.8569,7.8867,7.5386,7.6779,571891.0],["2003-05-06",8.4536,8.5033,8.1055,8.205,277789.0],["2003-05-07",7.9663,8.195,7.7375,7.8768,318339.0],["2003-05-08",7.658,7.7176,7.4392,7.4591,222138.0],["2003-05-09",7.7773,7.7872,7.4093,7.5088,472894.0],["2003-05-12",7.6679,7.7872,7.5983,7.7773,208342.0],["2003-05-13",7.7574,8.2248,7.7574,7.9663,172639.0],["2003-05-14",7.9066,8.1552,7.8171,7.9961,102633.0],["2003-05-15",8.1453,8.374,8.0458,8.2547,145140.0],["2003-05-16",8.4536,8.5332,8.374,8.4536,322067.0],["2003-05-19",8.4536,8.6127,8.2845,8.5033,179351.0],["2003-05-20",8.553,8.6227,8.3541,8.4834,103099.0],["2003-05-21",8.4039,8.5431,8.3044,8.4039,69074.0],["2003-05-22",8.6028,8.931,8.5232,8.7917,95269.0],["2003-05-23",8.7122,8.9906,8.6028,8.9708,223816.0],["2003-05-27",8.7718,8.8116,8.6724,8.7022,199486.0],["2003-05-28",8.8514,9.2393,8.7022,9.2393,528731.0],["2003-05-29",9.0006,9.5078,8.8614,9.468,144860.0],["2003-05-30",9.3686,9.5376,8.9509,9.3487,203308.0],["2003-06-02",9.6968,10.1443,9.647,9.9653,447539.0],["2003-06-03",9.7465,9.7465,9.2194,9.468,437564.0],["2003-06-04",9.5874,9.7863,9.5078,9.6371,82498.0],["2003-06-05",9.7067,10.0647,9.5476,10.0349,294102.0],["2003-06-06",9.8857,10.0846,9.5675,9.8459,661194.0],["2003-06-09",10.0846,10.0846,9.4481,9.5575,160894.0],["2003-06-10",9.8658,9.9454,9.6172,9.7266,68515.0],["2003-06-11",10.0449,10.0946,9.8559,9.9454,156140.0],["2003-06-12",10.0449,10.0449,9.7863,9.7863,255417.0],["2003-06-13",9.6073,9.8957,9.5078,9.6968,121276.0],["2003-06-16",9.3785,9.8957,9.2592,9.7365,135632.0],["2003-06-17",9.9355,9.9454,9.7564,9.7962,149521.0],["2003-06-18",9.6271,9.8161,9.4979,9.7365,168258.0],["2003-06-19",9.6371,9.7365,8.8713,9.0702,291306.0],["2003-06-20",8.9906,9.0304,8.5729,8.6127,269959.0],["2003-06-23",8.5928,8.5928,8.1751,8.3541,276391.0],["2003-06-24",8.4934,8.6823,8.384,8.4436,93591.0],["2003-06-25",8.5133,8.742,8.5133,8.553,71498.0],["2003-06-26",8.6624,8.9608,8.6127,8.8912,131437.0],["2003-06-27",8.6028,8.6923,8.006,8.2248,166301.0],["2003-06-30",8.5729,8.5928,7.8569,8.0757,387972.0],["2003-07-01",8.4635,8.9509,8.4039,8.4337,205732.0],["2003-07-02",8.8514,9.0404,8.6823,8.9509,242459.0],["2003-07-03",8.8713,9.0105,8.8514,8.921,75040.0],["2003-07-07",8.9509,9.289,8.921,9.2492,129759.0],["2003-07-08",8.9906,9.468,8.9906,9.4481,127242.0],["2003-07-09",9.4481,9.9255,9.3686,9.7664,301000.0],["2003-07-10",9.1299,9.4979,9.0702,9.2492,257934.0],["2003-07-11",9.1,9.6073,9.1,9.3984,137962.0],["2003-07-14",9.3984,9.5774,9.3089,9.3487,210672.0],["2003-07-15",9.3785,9.3785,8.9608,9.1,223257.0],["2003-07-16",9.0404,9.1398,8.8713,8.8912,158097.0],["2003-07-17",8.5928,8.8812,8.5928,8.7122,181775.0],["2003-07-18",8.8017,9.1697,8.8017,9.0205,171055.0],["2003-07-21",8.8514,9.0603,8.8216,8.8216,72617.0],["2003-07-22",8.8216,9.1,8.7818,9.0503,127802.0],["2003-07-23",8.8415,9.0105,8.7321,8.9509,137589.0],["2003-07-24",8.9608,9.6371,8.8514,9.4282,255696.0],["2003-07-25",9.3984,9.5078,9.2393,9.4879,399159.0],["2003-07-28",9.2691,9.7465,9.1498,9.3288,146072.0],["2003-07-29",9.1199,9.5476,9.1199,9.4481,104777.0],["2003-07-30",9.1995,9.2691,8.8017,8.9608,116988.0],["2003-07-31",9.1398,9.3288,8.8415,8.8415,403913.0],["2003-08-01",9.0603,9.299,8.8912,8.9011,102726.0],["2003-08-04",9.1796,9.3885,9.0304,9.3885,119598.0],["2003-08-05",9.9255,10.1045,9.5575,9.6371,691210.0],["2003-08-06",9.7863,9.8758,9.1995,9.2094,234070.0],["2003-08-07",9.2393,9.5277,9.0006,9.2492,198367.0],["2003-08-08",9.5575,9.7465,9.5476,9.7365,180936.0],["2003-08-11",9.4282,9.6172,9.3387,9.5675,179351.0],["2003-08-12",9.4581,10.1045,9.3487,9.8062,441013.0],["2003-08-13",9.7962,9.9156,9.647,9.8261,125564.0],["2003-08-14",9.8161,9.8559,9.6968,9.7664,117641.0],["2003-08-15",9.7962,9.9454,9.7167,9.9454,19669.0],["2003-08-18",9.9056,10.204,9.8459,9.9355,259518.0],["2003-08-19",10.6316,10.7709,10.383,10.3929,352923.0],["2003-08-20",10.383,11.1786,10.383,11.0394,248519.0],["2003-08-21",11.4372,11.9842,11.4372,11.7455,300348.0],["2003-08-22",11.7157,11.7157,11.0593,11.467,191656.0],["2003-08-25",11.2582,11.477,11.2383,11.4173,327194.0],["2003-08-26",11.5367,12.1234,11.3477,11.9345,417243.0],["2003-08-27",11.7952,11.8947,11.4869,11.8649,278908.0],["2003-08-28",11.9245,11.9245,11.7455,11.835,195757.0],["2003-08-29",12.8892,13.0881,12.4019,12.4417,700718.0],["2003-09-02",12.024,12.7401,12.024,12.5412,437937.0],["2003-09-03",12.7102,12.8793,12.6804,12.7798,293636.0],["2003-09-04",12.2925,12.6804,12.213,12.6406,407362.0],["2003-09-05",12.4616,12.6108,12.3323,12.4715,175902.0],["2003-09-08",11.8649,12.6506,11.8151,12.4815,463106.0],["2003-09-09",12.1036,12.2925,11.9345,11.9743,640033.0],["2003-09-10",11.6858,11.6858,10.7709,11.1587,373337.0],["2003-09-11",10.9499,11.0295,10.7211,10.9002,331855.0],["2003-09-12",11.0991,11.1786,10.8902,10.93,302212.0],["2003-09-15",11.3079,11.5864,11.2483,11.3875,392633.0],["2003-09-16",11.4869,11.7256,11.4173,11.5367,354041.0],["2003-09-17",11.3378,11.656,11.3179,11.477,178419.0],["2003-09-18",11.5168,11.6958,11.3974,11.5864,202003.0],["2003-09-19",11.3079,11.5267,11.2383,11.4372,92192.0],["2003-09-22",10.9399,10.9399,10.4924,10.741,241154.0],["2003-09-23",10.5123,11.0195,10.4029,10.8405,168817.0],["2003-09-24",11.2681,11.4372,11.2482,11.3676,884264.0],["2003-09-25",10.9698,11.1389,10.7908,10.9002,253552.0],["2003-09-26",10.9399,11.298,10.8902,11.0195,215986.0],["2003-09-29",11.2184,11.7057,11.0294,11.2284,304543.0],["2003-09-30",11.0891,11.0891,10.5421,10.5521,568162.0],["2003-10-01",10.2835,10.5919,9.9951,10.3731,333627.0],["2003-10-02",10.4725,10.8405,10.3532,10.7013,192774.0],["2003-10-03",10.6018,11.0593,10.4725,10.8604,188020.0],["2003-10-06",10.8902,10.9897,10.7908,10.9897,68888.0],["2003-10-07",10.9598,11.0991,10.6814,10.9201,129852.0],["2003-10-08",11.6858,11.7256,11.1389,11.2582,187834.0],["2003-10-09",11.3378,11.6361,10.9399,11.3974,149708.0],["2003-10-10",11.4869,11.5665,11.119,11.2085,76998.0],["2003-10-13",11.5367,11.6759,11.4571,11.5566,51643.0],["2003-10-14",11.5963,11.666,11.3775,11.477,40457.0],["2003-10-15",11.7754,11.8151,11.5566,11.666,75227.0],["2003-10-16",11.6262,11.7157,11.4173,11.666,74388.0],["2003-10-17",11.3079,11.3079,10.7908,10.8902,101421.0],["2003-10-20",11.0593,11.1587,10.8803,11.1389,176088.0],["2003-10-21",10.9499,11.2284,10.8405,11.1289,217011.0],["2003-10-22",10.8803,10.9201,10.4825,10.6615,255137.0],["2003-10-23",10.4924,10.8305,10.4725,10.741,280306.0],["2003-10-24",10.5421,10.6913,10.2835,10.5322,173572.0],["2003-10-27",10.7013,11.0394,10.7013,10.9002,73176.0],["2003-10-28",11.4273,11.9345,11.4074,11.8251,117268.0],["2003-10-29",11.7853,11.9345,11.5963,11.7157,108506.0],["2003-10-30",11.8947,11.9942,11.4372,11.6958,105150.0],["2003-10-31",11.7754,11.7754,11.3378,11.6759,114471.0],["2003-11-03",11.2483,11.2582,10.9698,11.0295,162292.0],["2003-11-04",10.9996,11.0792,10.741,10.7808,157352.0],["2003-11-05",10.8206,10.9897,10.7709,10.8305,60405.0],["2003-11-06",10.8703,11.119,10.4128,10.4427,158284.0],["2003-11-07",10.8007,11.0991,10.8007,10.9399,56863.0],["2003-11-10",10.8902,10.8902,10.3333,10.4228,283289.0],["2003-11-11",10.3034,10.4128,10.194,10.2935,67863.0],["2003-11-12",10.6416,11.0593,10.5322,11.0493,157445.0],["2003-11-13",10.9698,11.1786,10.9698,11.1786,96294.0],["2003-11-14",11.1488,11.2681,10.6416,10.741,265671.0],["2003-11-17",10.7609,10.8206,10.2935,10.5023,156140.0],["2003-11-18",10.5819,10.6913,10.1841,10.2736,146352.0],["2003-11-19",10.6913,10.7808,10.5421,10.6913,118293.0],["2003-11-20",10.8405,11.3278,10.751,10.8703,227731.0],["2003-11-21",11.0295,11.4372,10.6615,10.8504,923136.0],["2003-11-24",10.9797,11.2383,10.9598,11.1886,211418.0],["2003-11-25",11.2681,11.3378,11.0295,11.0891,725141.0],["2003-11-26",11.1687,11.3875,11.1587,11.1587,103845.0],["2003-11-28",11.4571,11.4869,10.9399,11.1488,155581.0],["2003-12-01",11.4074,11.477,11.2085,11.4074,172266.0],["2003-12-02",11.5864,11.835,11.5068,11.7356,457047.0],["2003-12-03",11.8848,11.9345,11.477,11.6361,156140.0],["2003-12-04",11.6162,11.6858,11.4273,11.666,82125.0],["2003-12-05",11.5665,11.7057,11.288,11.4173,46795.0],["2003-12-08",11.7455,11.7455,11.3676,11.6361,128641.0],["2003-12-09",11.6858,11.8151,11.467,11.4869,153064.0],["2003-12-10",11.6958,11.7853,11.0692,11.298,172266.0],["2003-12-11",11.4372,11.5367,11.288,11.467,160894.0],["2003-12-12",11.7356,11.7654,11.1886,11.2184,291865.0],["2003-12-15",11.4869,11.4969,11.1687,11.1687,137962.0],["2003-12-16",11.2085,11.2383,10.7908,10.9399,222511.0],["2003-12-17",11.0294,11.0991,10.8405,10.9499,201723.0],["2003-12-18",11.2284,11.3079,11.109,11.1488,366626.0],["2003-12-19",11.4869,11.656,11.2085,11.4372,193334.0],["2003-12-22",11.5168,11.7853,11.5168,11.6858,189698.0],["2003-12-23",11.6858,11.8052,11.3875,11.8052,475224.0],["2003-12-24",11.4969,11.835,11.4869,11.7256,93.0],["2003-12-26",11.835,11.835,11.5665,11.7157,33652.0],["2003-12-29",11.7157,12.4119,11.7157,12.1831,216545.0],["2003-12-30",12.1732,12.2328,11.9245,12.0737,364109.0],["2003-12-31",12.0041,12.1831,11.8549,11.8947,413794.0],["2004-01-02",12.3025,12.3621,12.1831,12.2527,71405.0],["2004-01-05",12.1831,12.382,12.0737,12.2527,92286.0],["2004-01-06",12.0737,12.3323,11.9643,12.203,96108.0],["2004-01-07",12.1433,12.4019,12.0936,12.3224,55465.0],["2004-01-08",12.5511,12.6605,12.3522,12.561,58634.0],["2004-01-09",12.5113,12.7301,12.3025,12.5809,290746.0],["2004-01-12",12.4914,12.7202,12.4616,12.7102,336330.0],["2004-01-13",12.929,12.9787,12.5014,12.6704,199020.0],["2004-01-14",13.2871,13.7545,13.1478,13.6153,237612.0],["2004-01-15",13.6153,13.7644,13.3666,13.7644,129107.0],["2004-01-16",13.844,13.9733,13.5954,13.8142,125098.0],["2004-01-20",13.6252,13.7445,13.3567,13.5755,357490.0],["2004-01-21",13.6252,13.7545,13.3268,13.4462,127988.0],["2004-01-22",13.8241,13.9733,13.5854,13.6351,163597.0],["2004-01-23",13.8838,13.9037,13.5655,13.6749,76159.0],["2004-01-26",13.8738,14.2219,13.6749,13.8241,261942.0],["2004-01-27",14.1523,14.2219,13.7147,13.7445,192029.0],["2004-01-28",14.1722,14.1722,13.0782,13.2473,212257.0],["2004-01-29",13.2771,13.3567,12.9986,13.1876,182614.0],["2004-01-30",13.1478,13.2771,12.8296,12.9589,163784.0],["2004-02-02",13.1876,13.5059,13.1876,13.3368,97599.0],["2004-02-03",13.5059,13.7247,13.4362,13.5755,118853.0],["2004-02-04",13.3865,13.8838,13.3368,13.5059,228197.0],["2004-02-05",13.7744,13.8142,13.3268,13.4263,305661.0],["2004-02-06",14.1225,14.2319,13.5755,13.5954,597619.0],["2004-02-09",14.5601,14.6695,14.2219,14.391,271264.0],["2004-02-10",15.5148,15.5248,15.0573,15.1369,816308.0],["2004-02-11",15.2264,15.2662,14.8982,15.2165,344347.0],["2004-02-12",15.4452,15.4452,14.8883,15.1071,263713.0],["2004-02-13",15.3557,15.3557,14.6993,15.0474,130225.0],["2004-02-17",15.7834,16.0419,15.4253,15.5248,846790.0],["2004-02-18",15.0474,15.0474,14.5899,14.7192,558934.0],["2004-02-19",14.57,14.6297,14.0429,14.202,303890.0],["2004-02-20",14.1225,14.202,13.6749,14.1125,225121.0],["2004-02-23",14.0429,14.1225,13.6252,13.655,252061.0],["2004-02-24",13.5059,13.7147,13.3666,13.5755,169190.0],["2004-02-25",13.3567,13.4064,13.0782,13.3368,178885.0],["2004-02-26",12.9787,13.486,12.7301,13.4163,263340.0],["2004-02-27",13.6749,13.7247,13.2274,13.2373,235841.0],["2004-03-01",13.9335,14.2915,13.9335,14.023,295128.0],["2004-03-02",14.5203,14.6695,14.2319,14.2717,163970.0],["2004-03-03",13.665,14.023,13.3766,13.8241,424048.0],["2004-03-04",13.5158,13.9136,13.4263,13.7943,753759.0],["2004-03-05",13.9236,14.023,13.5556,13.8539,301932.0],["2004-03-08",13.7545,14.3015,13.6451,14.1026,382939.0],["2004-03-09",13.8838,14.1722,13.8241,13.9534,306034.0],["2004-03-10",13.7048,13.7445,13.3467,13.3965,326822.0],["2004-03-11",12.8793,13.2473,12.6008,12.7798,319830.0],["2004-03-12",12.8495,13.0782,12.6704,12.9688,155301.0],["2004-03-15",12.5809,12.7202,12.203,12.3224,179724.0],["2004-03-16",12.4715,12.6307,12.203,12.3224,370541.0],["2004-03-17",12.5312,12.7003,12.3522,12.6605,97785.0],["2004-03-18",12.5809,12.929,12.5213,12.8892,141598.0],["2004-03-19",12.8892,12.8892,12.5909,12.6605,82218.0],["2004-03-22",12.3025,12.3224,12.0837,12.1533,247586.0],["2004-03-23",12.0538,12.3522,12.0339,12.213,223070.0],["2004-03-24",12.1234,12.3224,12.0339,12.1433,228663.0],["2004-03-25",12.382,12.6704,12.2826,12.5809,230621.0],["2004-03-26",12.5412,12.6207,12.4318,12.4516,237799.0],["2004-03-29",12.6804,12.939,12.6307,12.929,127056.0],["2004-03-30",12.5014,12.8097,12.4815,12.7997,294848.0],["2004-03-31",12.8892,13.1777,12.7997,13.0782,235561.0],["2004-04-01",13.1876,13.7247,13.1876,13.5655,573756.0],["2004-04-02",13.3666,13.6252,13.3069,13.4661,339033.0],["2004-04-05",13.4959,13.665,13.3766,13.5257,172266.0],["2004-04-06",13.1279,13.1677,12.9191,13.0185,250756.0],["2004-04-07",12.929,13.1677,12.8296,13.0086,294382.0],["2004-04-08",12.9489,13.0285,12.8892,12.939,210672.0],["2004-04-12",13.0285,13.1975,12.8992,13.0484,164436.0],["2004-04-13",12.9787,13.0782,12.8495,12.9589,390583.0],["2004-04-14",12.6207,13.0086,12.4318,12.8793,751708.0],["2004-04-15",12.7301,12.9887,12.7301,12.9589,175529.0],["2004-04-16",12.6406,13.0285,12.6406,13.0285,188207.0],["2004-04-19",12.5511,12.6704,12.4318,12.6008,403353.0],["2004-04-20",12.4914,12.929,12.4914,12.6307,95455.0],["2004-04-21",12.6307,12.8793,12.561,12.7898,180004.0],["2004-04-22",12.5113,12.75,12.3224,12.6804,450988.0],["2004-04-23",12.561,12.6903,12.4815,12.5511,247680.0],["2004-04-26",12.4815,12.5909,12.3025,12.3323,311907.0],["2004-04-27",12.2726,12.2826,11.835,11.8649,586713.0],["2004-04-28",11.7256,11.9146,11.6162,11.7057,330830.0],["2004-04-29",11.8151,12.2726,11.7754,12.024,538519.0],["2004-04-30",12.0439,12.203,11.6461,11.7853,262128.0],["2004-05-03",11.8251,12.75,11.7057,11.9245,231553.0],["2004-05-04",12.4616,12.8196,12.2527,12.571,616170.0],["2004-05-05",12.4715,12.8196,12.392,12.7401,189139.0],["2004-05-06",12.5511,12.6207,12.3323,12.4019,547841.0],["2004-05-07",12.0538,12.1234,11.845,11.9046,598738.0],["2004-05-10",11.2781,11.7455,11.2482,11.5267,339220.0],["2004-05-11",11.6162,11.9345,11.5665,11.7555,120251.0],["2004-05-12",11.5466,11.5963,10.5521,11.4273,370448.0],["2004-05-13",11.3875,11.7057,11.2482,11.5267,111116.0],["2004-05-14",11.2582,11.4571,11.1886,11.2681,78303.0],["2004-05-17",11.109,11.1389,10.4228,10.8206,188486.0],["2004-05-18",11.2383,11.4173,11.0891,11.2681,261849.0],["2004-05-19",11.2681,11.288,10.9399,11.0593,181775.0],["2004-05-20",11.0891,11.2184,10.9399,10.9996,103658.0],["2004-05-21",11.1587,11.2383,10.9101,11.2085,138615.0],["2004-05-24",11.3974,11.4969,11.2284,11.4173,97319.0],["2004-05-25",11.1488,11.3974,10.9698,11.288,67676.0],["2004-05-26",11.0991,11.2681,11.0096,11.2085,105150.0],["2004-05-27",11.1388,11.2184,10.9996,11.2184,84921.0],["2004-05-28",10.9399,11.0593,10.9201,11.0394,94243.0],["2004-06-01",10.8902,11.0294,10.7709,10.9996,49965.0],["2004-06-02",11.0394,11.1886,11.0195,11.1289,62829.0],["2004-06-03",11.4472,11.5168,11.109,11.1886,180936.0],["2004-06-04",11.3378,11.5864,11.3378,11.5566,105709.0],["2004-06-07",11.845,11.8848,11.6461,11.7952,107573.0],["2004-06-08",11.6858,11.7754,11.5068,11.5665,105895.0],["2004-06-09",11.4472,11.4969,10.8902,11.0991,179071.0],["2004-06-10",11.3477,11.4372,11.1388,11.4074,239383.0],["2004-06-14",11.0891,11.1687,10.9698,11.1687,107667.0],["2004-06-15",11.0096,11.4074,11.0096,11.3974,141318.0],["2004-06-16",11.0891,11.4074,11.0195,11.3179,121276.0],["2004-06-17",11.3278,11.5367,11.2284,11.477,53134.0],["2004-06-18",11.0692,11.298,10.9399,11.0295,120810.0],["2004-06-21",11.1389,11.2383,10.9797,11.1488,157258.0],["2004-06-22",11.1488,11.3875,11.1388,11.2681,85854.0],["2004-06-23",11.2184,11.5267,11.0991,11.4571,81845.0],["2004-06-24",11.3378,11.467,11.1886,11.4173,109438.0],["2004-06-25",11.288,11.4074,11.2781,11.3378,76439.0],["2004-06-28",11.477,11.6063,11.3278,11.5963,196130.0],["2004-06-29",11.6958,11.7853,11.5764,11.6858,126030.0],["2004-06-30",11.7356,12.1334,11.656,12.0439,486131.0],["2004-07-01",12.1433,12.1931,11.0891,11.2681,327847.0],["2004-07-02",11.3676,11.477,11.2184,11.4372,167512.0],["2004-07-06",11.2284,11.3477,11.1786,11.1886,68702.0],["2004-07-07",11.1786,11.4173,11.1687,11.2383,366905.0],["2004-07-08",10.9797,11.109,10.9499,11.0096,178232.0],["2004-07-09",11.0195,11.1488,10.8504,11.1389,146632.0],["2004-07-12",10.9698,11.0096,10.7112,10.7808,74947.0],["2004-07-13",10.7211,10.8007,10.5421,10.7211,78862.0],["2004-07-14",10.0747,10.7112,10.0747,10.5819,460216.0],["2004-07-15",10.3631,10.5421,10.3631,10.4924,135632.0],["2004-07-16",10.4427,10.5919,10.3731,10.4924,128174.0],["2004-07-19",10.1741,10.1841,9.8758,10.0051,212537.0],["2004-07-20",10.1443,10.3432,10.1145,10.3034,91447.0],["2004-07-21",10.4427,10.4725,10.1642,10.1642,306593.0],["2004-07-22",10.1642,10.4526,10.1244,10.3731,225028.0],["2004-07-23",10.0449,10.0548,9.9056,9.9255,347050.0],["2004-07-26",10.0349,10.1642,9.9255,10.1543,107480.0],["2004-07-27",9.8658,10.1642,9.8658,10.0548,171707.0],["2004-07-28",9.8658,9.9852,9.4481,9.8559,131064.0],["2004-07-29",9.8261,9.8459,9.6172,9.7465,285433.0],["2004-07-30",9.4183,9.836,9.4084,9.7962,358143.0],["2004-08-02",9.7664,10.0051,9.7266,9.9355,162851.0],["2004-08-03",10.0349,10.1841,9.8857,9.9752,335398.0],["2004-08-04",9.1299,9.5973,9.0006,9.5476,1583584.0],["2004-08-05",9.3387,9.3487,9.11,9.2293,1001905.0],["2004-08-06",8.9608,9.2592,8.8812,9.0702,573756.0],["2004-08-09",8.9509,9.1498,8.931,9.0702,546350.0],["2004-08-10",8.9608,8.9807,8.8415,8.921,623068.0],["2004-08-11",8.7022,8.9608,8.6426,8.9011,613932.0],["2004-08-12",8.6624,8.8812,8.6426,8.8614,447818.0],["2004-08-13",8.9111,8.9509,8.7022,8.8812,465996.0],["2004-08-16",8.9807,9.1498,8.9608,9.1199,703049.0],["2004-08-17",9.0503,9.2492,8.9708,9.1498,997524.0],["2004-08-18",8.9807,9.3586,8.9807,9.289,524164.0],["2004-08-19",9.2492,9.657,9.2492,9.5973,393845.0],["2004-08-20",9.2691,9.4183,9.2194,9.3984,390769.0],["2004-08-23",9.299,9.5178,9.289,9.3586,313864.0],["2004-08-24",9.1796,9.2194,9.1199,9.1896,275738.0],["2004-08-25",9.0901,9.3288,9.0503,9.2293,272942.0],["2004-08-26",9.1,9.1796,9.0503,9.0702,144115.0],["2004-08-27",9.0105,9.11,8.9906,9.0105,374549.0],["2004-08-30",8.9906,9.0503,8.8912,8.931,207503.0],["2004-08-31",8.9708,9.0304,8.7818,8.8912,272569.0],["2004-09-01",8.8812,8.8912,8.7619,8.8116,366066.0],["2004-09-02",8.7619,8.9509,8.7022,8.8415,188300.0],["2004-09-03",8.752,8.8415,8.6724,8.6923,77930.0],["2004-09-07",8.7321,8.9011,8.6823,8.8812,304449.0],["2004-09-08",9.1299,9.1995,9.0006,9.1,283941.0],["2004-09-09",9.299,9.3387,9.1796,9.2592,213842.0],["2004-09-10",9.4879,9.5476,9.3785,9.5376,326635.0],["2004-09-13",10.2239,10.4427,10.0946,10.3333,510367.0],["2004-09-14",10.194,10.3532,10.1642,10.3432,652804.0],["2004-09-15",10.1443,10.2935,10.0946,10.2438,605263.0],["2004-09-16",10.2537,10.5919,10.2438,10.5521,654669.0],["2004-09-17",10.6217,10.7609,10.5023,10.6416,175249.0],["2004-09-20",10.6117,10.7211,10.4924,10.6117,193427.0],["2004-09-21",10.7311,10.751,10.5521,10.741,148496.0],["2004-09-22",10.6416,10.6416,10.3731,10.4924,104031.0],["2004-09-23",10.4128,10.4327,10.2438,10.3233,317407.0],["2004-09-24",10.2736,10.4029,10.204,10.2537,352829.0],["2004-09-27",10.2935,10.383,10.194,10.2736,117641.0],["2004-09-28",10.4327,10.4626,10.3432,10.383,187834.0],["2004-09-29",10.4924,10.7709,10.4327,10.7311,498249.0],["2004-09-30",11.0891,11.3974,11.0493,11.3875,369888.0],["2004-10-01",11.3974,11.5566,11.3278,11.5068,311254.0],["2004-10-04",11.6063,11.7157,11.4273,11.5367,298297.0],["2004-10-05",11.5367,11.6063,11.3974,11.6063,449869.0],["2004-10-06",11.4372,11.477,11.2681,11.4173,318712.0],["2004-10-07",11.3278,11.4273,11.0891,11.0991,252993.0],["2004-10-08",11.3179,11.3179,11.0792,11.119,63388.0],["2004-10-11",10.9797,10.9996,10.7908,10.8107,109717.0],["2004-10-12",10.4825,10.7808,10.4825,10.6217,110090.0],["2004-10-13",10.8405,11.0195,10.6615,10.7311,202283.0],["2004-10-14",10.9797,10.9797,10.5521,10.6515,60125.0],["2004-10-15",10.7808,11.0692,10.7013,10.9499,112887.0],["2004-10-18",10.9897,10.9996,10.8007,10.8803,131437.0],["2004-10-19",11.0195,11.0891,10.7112,10.8206,218782.0],["2004-10-20",10.9002,10.9399,10.8803,10.9201,80633.0],["2004-10-21",11.0394,11.0394,10.8703,10.9698,140200.0],["2004-10-22",11.2284,11.2582,10.8305,10.9399,203028.0],["2004-10-25",10.9399,10.9399,10.5421,10.6714,210486.0],["2004-10-26",10.5322,10.7311,10.3034,10.3034,278535.0],["2004-10-27",10.3333,10.6814,10.3034,10.5819,210672.0],["2004-10-28",10.383,10.5023,10.3034,10.4526,50710.0],["2004-10-29",10.4924,10.6615,10.3532,10.562,111022.0],["2004-11-01",10.5819,10.8604,10.5819,10.8007,203028.0],["2004-11-02",10.8703,11.0792,10.7211,10.741,361685.0],["2004-11-03",11.0493,11.1488,10.9101,11.0394,169284.0],["2004-11-04",11.0096,11.0096,10.8803,10.9698,105429.0],["2004-11-05",11.0394,11.0991,10.9797,11.0991,109531.0],["2004-11-08",11.0692,11.1389,10.9399,11.0295,160894.0],["2004-11-09",10.9897,11.0195,10.8604,10.9897,96294.0],["2004-11-10",11.0692,11.0891,10.8902,10.93,249078.0],["2004-11-11",10.93,11.0294,10.8504,10.9399,93964.0],["2004-11-12",10.9499,10.9598,10.7808,10.8902,119319.0],["2004-11-15",10.9002,10.9002,10.6814,10.7908,103751.0],["2004-11-16",10.6814,10.751,10.5123,10.5322,125378.0],["2004-11-17",10.6714,10.6913,10.0449,10.6416,106828.0],["2004-11-18",10.6814,10.6814,10.4128,10.572,177300.0],["2004-11-19",10.5421,10.6416,10.204,10.204,316008.0],["2004-11-22",10.1841,10.4228,10.1642,10.4228,156140.0],["2004-11-23",10.6515,10.7211,10.5919,10.6316,183826.0],["2004-11-24",10.7311,10.7609,10.6416,10.7609,133488.0],["2004-11-26",10.8206,10.93,10.7311,10.751,55465.0],["2004-11-29",10.9399,10.9897,10.9002,10.9399,100396.0],["2004-11-30",10.9002,10.9897,10.751,10.751,92286.0],["2004-12-01",10.741,11.1886,10.741,11.119,167046.0],["2004-12-02",11.1388,11.1687,11.0096,11.0096,86133.0],["2004-12-03",11.0096,11.3676,11.0096,11.2184,142996.0],["2004-12-06",11.1687,11.3775,11.1687,11.3676,260171.0],["2004-12-07",11.3676,11.3676,11.0593,11.0593,97040.0],["2004-12-08",11.0991,11.2482,11.0195,11.1886,174317.0],["2004-12-09",11.0096,11.2184,10.9002,11.0593,143462.0],["2004-12-10",10.8902,10.8902,10.4526,10.572,219155.0],["2004-12-13",10.6515,10.93,10.6515,10.9101,103845.0],["2004-12-14",10.7211,10.9101,10.6913,10.8703,80261.0],["2004-12-15",10.6316,10.8405,10.6316,10.8107,70566.0],["2004-12-16",10.6714,10.6714,10.3432,10.3432,103192.0],["2004-12-17",10.6316,10.7709,10.5421,10.6515,108785.0],["2004-12-20",10.8604,11.0294,10.8604,10.9897,102260.0],["2004-12-21",11.1886,11.298,11.1587,11.2482,141971.0],["2004-12-22",11.1886,11.3278,10.9996,11.119,156233.0],["2004-12-23",11.2383,11.3378,11.1389,11.2085,85201.0],["2004-12-27",11.0792,11.2284,11.0493,11.1289,32253.0],["2004-12-28",11.1687,11.2284,11.0593,11.2284,49965.0],["2004-12-29",11.0593,11.1786,10.8405,10.8405,79515.0],["2004-12-30",10.7908,11.0394,10.7908,11.0394,42507.0],["2004-12-31",10.8206,11.0493,10.8206,10.8902,51363.0],["2005-01-03",11.119,11.1289,10.9399,10.9698,186156.0],["2005-01-04",11.4869,11.656,10.9996,11.0891,351338.0],["2005-01-05",11.1587,11.2681,10.9996,11.0295,145513.0],["2005-01-06",10.9897,11.1289,10.9499,10.9797,79235.0],["2005-01-07",11.1388,11.1687,10.9499,11.0096,26194.0],["2005-01-10",10.8902,10.9598,10.7013,10.7211,120437.0],["2005-01-11",10.7609,10.8902,10.6316,10.6814,308085.0],["2005-01-12",10.8902,11.0096,10.8405,11.0096,476529.0],["2005-01-13",10.9399,10.9399,10.5919,10.6316,327194.0],["2005-01-14",10.8107,10.8902,10.6515,10.8305,287857.0],["2005-01-18",10.8803,10.9101,10.7908,10.9101,405125.0],["2005-01-19",10.8902,10.9101,10.7013,10.7211,187088.0],["2005-01-20",10.7609,10.8305,10.6714,10.7211,350312.0],["2005-01-21",10.6814,10.8107,10.572,10.5919,217384.0],["2005-01-24",10.7211,10.741,10.3929,10.5023,367278.0],["2005-01-25",10.6117,10.7112,10.572,10.6117,385549.0],["2005-01-26",10.6217,10.7311,10.5819,10.7112,142530.0],["2005-01-27",10.7311,10.741,10.6316,10.7112,104684.0],["2005-01-28",10.6814,10.7808,10.562,10.6814,167699.0],["2005-01-31",10.6416,10.7311,10.5421,10.7013,152877.0],["2005-02-01",10.6714,10.7211,10.5919,10.6913,219621.0],["2005-02-02",10.6615,10.7908,10.6615,10.751,253552.0],["2005-02-03",10.8007,11.0593,10.8007,11.0394,816308.0],["2005-02-04",11.2483,11.4173,11.1886,11.3974,551663.0],["2005-02-07",11.5367,11.5864,11.3278,11.3477,270238.0],["2005-02-08",11.3775,11.4372,11.298,11.3079,182800.0],["2005-02-09",11.298,11.3875,11.1289,11.1687,132835.0],["2005-02-10",11.3278,11.477,11.2483,11.3974,251502.0],["2005-02-11",11.8052,12.0041,11.7157,11.9146,258959.0],["2005-02-14",11.9245,12.1334,11.8848,12.0837,217104.0],["2005-02-15",11.9046,11.9345,11.3378,11.7853,390583.0],["2005-02-16",11.7455,12.0041,11.6759,11.9743,115031.0],["2005-02-17",12.5312,12.6207,12.2726,12.382,363270.0],["2005-02-18",12.0936,12.4616,12.0936,12.2925,272103.0],["2005-02-22",12.571,12.6804,12.392,12.5113,673405.0],["2005-02-23",12.4417,12.5312,12.3224,12.4318,321508.0],["2005-02-24",12.4318,12.6307,12.2726,12.6307,470563.0],["2005-02-25",12.6704,12.6704,12.4417,12.5809,430573.0],["2005-02-28",12.5113,12.6307,12.3422,12.4019,214681.0],["2005-03-01",12.4815,12.561,12.4417,12.5312,92192.0],["2005-03-02",12.4119,12.5909,12.382,12.4815,190444.0],["2005-03-03",12.4318,12.5113,12.1533,12.2527,225587.0],["2005-03-04",12.5511,12.5511,12.3224,12.4318,378091.0],["2005-03-07",12.3025,12.4516,12.2726,12.3721,205638.0],["2005-03-08",12.3522,12.4218,12.2826,12.3721,153530.0],["2005-03-09",12.2328,12.3025,11.9345,12.0737,142810.0],["2005-03-10",12.1334,12.2428,12.0339,12.0339,171614.0],["2005-03-11",12.0339,12.1334,12.014,12.024,89862.0],["2005-03-14",12.014,12.3422,11.9643,12.2428,125658.0],["2005-03-15",12.3323,12.382,12.213,12.2925,110277.0],["2005-03-16",12.382,12.4516,12.2826,12.4318,131157.0],["2005-03-17",12.392,12.5014,12.3323,12.4019,733717.0],["2005-03-18",12.4119,12.4318,12.0041,12.2328,409599.0],["2005-03-21",12.1135,12.2229,12.0439,12.1632,194546.0],["2005-03-22",12.1831,12.2229,12.1036,12.1931,498436.0],["2005-03-23",11.9842,12.2726,11.9842,12.2229,156233.0],["2005-03-24",12.0837,12.203,11.9842,12.1831,186249.0],["2005-03-28",11.9942,12.2925,11.9942,12.1036,107667.0],["2005-03-29",11.9146,11.9245,11.6262,11.8052,630898.0],["2005-03-30",11.6759,11.7356,11.6063,11.6361,1200179.0],["2005-03-31",11.6958,11.9146,11.6958,11.8748,601907.0],["2005-04-01",11.8947,12.0837,11.8947,11.9842,285526.0],["2005-04-04",11.9046,12.0837,11.835,11.9643,180283.0],["2005-04-05",11.8549,12.1732,11.8549,12.0538,196130.0],["2005-04-06",12.1135,12.5213,12.1036,12.5014,241061.0],["2005-04-07",12.6307,12.929,12.6207,12.8395,194079.0],["2005-04-08",12.8694,12.8793,12.6605,12.7798,307059.0],["2005-04-11",12.7003,12.8892,12.7003,12.7798,93311.0],["2005-04-12",12.7003,13.2174,12.7003,13.108,264179.0],["2005-04-13",12.9787,13.3467,12.8892,13.2174,311254.0],["2005-04-14",13.0484,13.297,12.8892,13.1677,318525.0],["2005-04-15",12.8992,13.3069,12.8594,13.0384,587459.0],["2005-04-18",12.7898,12.9688,12.7003,12.9489,483614.0],["2005-04-19",13.0782,13.3965,13.0782,13.2871,650474.0],["2005-04-20",13.0583,13.2373,12.9787,12.9787,422370.0],["2005-04-21",13.118,13.1578,12.9489,13.0086,670795.0],["2005-04-22",12.75,12.939,12.6704,12.8296,520901.0],["2005-04-25",12.8296,13.0285,12.8296,13.0185,232485.0],["2005-04-26",12.8992,13.118,12.8892,12.9589,340525.0],["2005-04-27",12.9191,12.9688,12.8296,12.8793,271543.0],["2005-04-28",12.929,12.9589,12.8693,12.8693,208062.0],["2005-04-29",12.9091,12.9887,12.9091,12.929,145606.0],["2005-05-02",13.0086,13.0086,12.7997,12.8196,208528.0],["2005-05-03",12.7102,12.8097,12.6207,12.6207,234350.0],["2005-05-04",12.3224,12.4019,12.2229,12.3124,346304.0],["2005-05-05",12.3323,12.382,12.2328,12.2627,148030.0],["2005-05-06",12.2328,12.392,12.213,12.2328,96108.0],["2005-05-09",12.2925,12.5213,12.2925,12.5213,141225.0],["2005-05-10",12.4218,12.4815,12.2925,12.3323,137683.0],["2005-05-11",12.2925,12.4318,12.213,12.3522,113446.0],["2005-05-12",12.1234,12.2229,11.9842,12.0339,117921.0],["2005-05-13",12.1036,12.1632,11.9842,12.1036,304729.0],["2005-05-16",12.1135,12.3621,12.1135,12.3323,154742.0],["2005-05-17",12.2328,12.4516,12.2328,12.4516,187275.0],["2005-05-18",12.3522,12.4815,12.3025,12.3025,86133.0],["2005-05-19",12.2925,12.2925,12.0041,12.0041,191935.0],["2005-05-20",12.0837,12.1036,11.9643,12.1036,80167.0],["2005-05-23",11.9046,12.0538,11.845,11.9743,187275.0],["2005-05-24",12.1334,12.1931,12.024,12.0339,122022.0],["2005-05-25",11.9842,12.1533,11.9643,12.1433,161919.0],["2005-05-26",11.9345,12.1732,11.9345,12.0737,75134.0],["2005-05-27",12.1334,12.3124,12.1135,12.2527,74015.0],["2005-05-31",11.9842,12.1135,11.9046,11.9146,285806.0],["2005-06-01",11.9345,12.0041,11.8848,11.9444,322161.0],["2005-06-02",11.9743,12.014,11.9046,11.9544,259332.0],["2005-06-03",11.9046,11.9046,11.5566,11.5665,175622.0],["2005-06-06",11.5566,11.7356,11.5068,11.6461,204147.0],["2005-06-07",11.6958,11.9046,11.6063,11.6759,246281.0],["2005-06-08",11.7455,11.8151,11.666,11.7356,144115.0],["2005-06-09",11.7555,11.7555,11.5864,11.6858,106734.0],["2005-06-10",11.656,11.656,11.5466,11.5566,45584.0],["2005-06-13",11.4869,11.6759,11.4869,11.6461,100675.0],["2005-06-14",11.656,11.6759,11.5168,11.5168,102540.0],["2005-06-15",11.5068,11.5367,11.3974,11.3974,174504.0],["2005-06-16",11.5367,11.6162,11.4472,11.5267,140666.0],["2005-06-17",11.4969,11.7356,11.4969,11.656,77744.0],["2005-06-20",11.5367,11.8251,11.4571,11.7057,100023.0],["2005-06-21",11.7754,11.9345,11.7754,11.8947,84642.0],["2005-06-22",11.7952,11.8649,11.6262,11.6262,41762.0],["2005-06-23",11.6063,11.6162,11.3676,11.4372,156140.0],["2005-06-24",11.4571,11.5466,11.3179,11.3477,163411.0],["2005-06-27",11.5068,11.6461,11.4372,11.5864,367185.0],["2005-06-28",11.6063,11.845,11.5168,11.835,98158.0],["2005-06-29",11.835,11.835,11.6063,11.6063,62456.0],["2005-06-30",11.6858,11.7455,11.477,11.477,68702.0],["2005-07-01",11.5566,11.5764,11.3676,11.3676,177766.0],["2005-07-05",11.845,11.9345,11.656,11.8848,168631.0],["2005-07-06",11.9345,12.1732,11.9345,12.1533,217477.0],["2005-07-07",11.8947,12.1831,11.845,12.1831,76905.0],["2005-07-08",12.1831,12.3522,12.1732,12.2925,89023.0],["2005-07-11",12.5213,12.8097,12.4318,12.8097,157165.0],["2005-07-12",13.0285,13.2075,12.929,13.0782,205638.0],["2005-07-13",13.0881,13.108,12.7798,12.9887,59007.0],["2005-07-14",12.929,13.0086,12.8495,12.9589,30109.0],["2005-07-15",12.929,13.1677,12.929,13.1379,61897.0],["2005-07-18",13.0484,13.1975,12.9489,13.0782,93964.0],["2005-07-19",12.8594,12.9688,12.7301,12.76,44558.0],["2005-07-20",12.8793,13.2572,12.8395,13.2274,125751.0],["2005-07-21",13.3467,13.4263,13.2274,13.3268,168817.0],["2005-07-22",13.1379,13.1578,12.929,12.9986,87998.0],["2005-07-25",12.929,13.0384,12.8495,12.939,45024.0],["2005-07-26",12.7798,13.0484,12.7798,13.0086,50990.0],["2005-07-27",12.9589,13.0782,12.9191,12.929,82498.0],["2005-07-28",13.0981,13.5755,13.0981,13.3865,171521.0],["2005-07-29",13.4163,13.4959,13.2075,13.2075,227731.0],["2005-08-01",13.4362,13.6153,13.4163,13.5755,147098.0],["2005-08-02",13.6252,13.7545,13.3567,13.4064,266323.0],["2005-08-03",13.5257,13.7346,13.476,13.6351,201817.0],["2005-08-04",13.6252,13.6252,13.297,13.4362,82777.0],["2005-08-05",13.3368,13.3965,13.0981,13.2075,53787.0],["2005-08-08",13.1379,13.2771,12.939,12.9986,135166.0],["2005-08-09",12.8594,12.9489,12.6903,12.7898,153250.0],["2005-08-10",12.8892,13.0782,12.8594,12.8594,140852.0],["2005-08-11",12.8296,12.9489,12.7898,12.8196,74388.0],["2005-08-12",12.7301,12.7301,12.5113,12.5213,113632.0],["2005-08-15",12.4815,12.6307,12.4715,12.561,63202.0],["2005-08-16",12.5312,12.6307,12.5312,12.5511,97785.0],["2005-08-17",12.4516,12.4516,12.3124,12.3124,74481.0],["2005-08-18",12.3224,12.3422,12.1632,12.3124,76625.0],["2005-08-19",12.203,12.3124,12.1334,12.1433,98997.0],["2005-08-22",12.1831,12.4318,12.1831,12.3323,106641.0],["2005-08-23",12.2328,12.3621,12.203,12.3025,40923.0],["2005-08-24",12.213,12.3323,12.1632,12.1632,46609.0],["2005-08-25",12.2328,12.4119,12.2328,12.4019,41295.0],["2005-08-26",12.4616,12.5213,12.3522,12.3621,199393.0],["2005-08-29",12.561,12.6804,12.561,12.6804,60312.0],["2005-08-30",12.5909,12.6406,12.3422,12.4815,113539.0],["2005-08-31",12.4715,12.6207,12.382,12.5511,74574.0],["2005-09-01",12.7401,12.929,12.6704,12.9191,143742.0],["2005-09-02",12.8594,13.0683,12.8594,12.9688,121183.0],["2005-09-06",13.0384,13.1975,12.9688,13.0583,152691.0],["2005-09-07",13.1478,13.5755,13.1478,13.5655,273594.0],["2005-09-08",13.5158,13.7644,13.476,13.6948,338194.0],["2005-09-09",13.6451,13.7644,13.5456,13.6948,119226.0],["2005-09-12",13.6153,13.6153,13.2771,13.3766,84269.0],["2005-09-13",12.9191,13.0981,12.8196,13.0285,251315.0],["2005-09-14",13.0384,13.0683,12.8892,12.9887,140572.0],["2005-09-15",12.8495,13.0185,12.7898,12.9589,263806.0],["2005-09-16",12.9887,13.118,12.9887,13.0881,256908.0],["2005-09-19",13.0484,13.0583,12.8495,12.9091,122209.0],["2005-09-20",12.929,13.1777,12.929,13.0981,49592.0],["2005-09-21",13.1279,13.2274,13.108,13.1975,79328.0],["2005-09-22",13.0683,13.1578,12.9688,13.0881,200418.0],["2005-09-23",13.0086,13.0086,12.76,12.8793,131996.0],["2005-09-26",12.7401,12.8793,12.6307,12.8196,147750.0],["2005-09-27",12.7102,12.8793,12.6108,12.7301,149335.0],["2005-09-28",12.8992,13.0981,12.8693,13.0086,242087.0],["2005-09-29",12.8793,12.9986,12.7798,12.9489,95362.0],["2005-09-30",12.9887,13.0185,12.9091,12.9688,54999.0],["2005-10-03",12.8296,13.0484,12.7301,12.9589,171987.0],["2005-10-04",13.0484,13.6053,13.0484,13.4561,143555.0],["2005-10-05",13.8042,13.8738,13.4362,13.5257,201723.0],["2005-10-06",13.2572,13.5257,12.9489,12.9986,186622.0],["2005-10-07",13.2274,13.3467,13.0484,13.2075,77744.0],["2005-10-10",13.2473,13.2572,13.0484,13.0683,48100.0],["2005-10-11",13.2572,13.297,12.9887,13.0583,135818.0],["2005-10-12",13.0185,13.0285,12.7202,12.76,143835.0],["2005-10-13",12.6307,12.6406,12.4218,12.4318,1221712.0],["2005-10-14",12.2826,12.3224,12.1234,12.2328,562663.0],["2005-10-17",12.1334,12.1334,11.5466,11.5864,888459.0],["2005-10-18",11.8748,12.1135,11.7555,11.9743,402514.0],["2005-10-19",11.7754,12.2527,11.6162,12.0837,264645.0],["2005-10-20",11.9743,11.9743,11.6063,11.6461,304076.0],["2005-10-21",11.8151,11.8151,11.5864,11.5963,75413.0],["2005-10-24",11.7455,11.8549,11.6958,11.7356,108226.0],["2005-10-25",11.8848,11.9942,11.7356,11.7952,170589.0],["2005-10-26",11.7256,11.9544,11.7256,11.8251,414073.0],["2005-10-27",12.014,12.014,11.7157,11.7356,281518.0],["2005-10-28",11.7455,11.9345,11.7455,11.835,103658.0],["2005-10-31",11.8549,11.9544,11.7356,11.7952,389184.0],["2005-11-01",11.7356,11.9345,11.7057,11.8549,83243.0],["2005-11-02",11.7853,12.1135,11.7853,12.0737,220180.0],["2005-11-03",12.1334,12.1732,11.9345,12.0737,75506.0],["2005-11-04",11.9643,12.1931,11.8748,11.9743,117734.0],["2005-11-07",12.1135,12.3025,11.7654,11.9345,342855.0],["2005-11-08",11.5864,11.7356,11.467,11.6262,456021.0],["2005-11-09",11.5864,11.5864,11.3974,11.3974,131810.0],["2005-11-10",10.9797,11.1389,10.7112,11.0991,286179.0],["2005-11-11",11.0294,11.3378,11.0294,11.2781,288602.0],["2005-11-14",11.1985,11.288,11.0593,11.2383,147843.0],["2005-11-15",11.1389,11.3676,11.119,11.3378,189605.0],["2005-11-16",11.3676,11.3974,11.2383,11.3875,226333.0],["2005-11-17",11.3378,11.5267,11.2482,11.4372,236680.0],["2005-11-18",11.4074,11.4273,11.2582,11.2582,205079.0],["2005-11-21",11.3179,11.3477,11.0991,11.1687,157165.0],["2005-11-22",11.0096,11.3278,10.9996,11.2582,84735.0],["2005-11-23",11.3676,11.4472,11.2383,11.3974,89769.0],["2005-11-25",11.119,11.2184,11.0295,11.0295,106362.0],["2005-11-28",10.8007,10.9201,10.7013,10.7013,889857.0],["2005-11-29",10.8007,11.2383,10.7311,11.109,461521.0],["2005-11-30",10.9002,11.3378,10.8703,11.1687,272755.0],["2005-12-01",11.1786,11.3576,11.119,11.2781,83523.0],["2005-12-02",11.3676,11.4173,11.1985,11.3775,103938.0],["2005-12-05",11.3179,11.4273,11.2781,11.3576,76439.0],["2005-12-06",11.2482,11.4372,11.1985,11.298,93591.0],["2005-12-07",11.4173,11.4173,11.3179,11.3875,314051.0],["2005-12-08",11.4173,11.477,11.3079,11.3079,100116.0],["2005-12-09",11.2482,11.4074,11.2482,11.3676,88930.0],["2005-12-12",11.4472,11.6958,11.4472,11.4869,90328.0],["2005-12-13",11.4571,11.6759,11.4571,11.6063,101607.0],["2005-12-14",11.6262,11.845,11.5267,11.7952,558468.0],["2005-12-15",11.6858,11.8251,11.6262,11.6759,572823.0],["2005-12-16",11.7555,11.8549,11.7256,11.835,702676.0],["2005-12-19",11.9345,11.9842,11.7952,11.8848,1037421.0],["2005-12-20",11.845,11.845,11.5864,11.6162,84362.0],["2005-12-21",11.5367,11.6361,11.5068,11.5963,80820.0],["2005-12-22",11.5864,11.9345,11.5864,11.835,100116.0],["2005-12-23",11.7654,11.8549,11.6958,11.7455,49033.0],["2005-12-27",11.7157,11.7356,11.5963,11.6063,77371.0],["2005-12-28",11.5665,11.6759,11.5466,11.5864,97599.0],["2005-12-29",11.656,11.8151,11.5963,11.666,70566.0],["2005-12-30",11.5665,11.7356,11.4969,11.6858,63388.0],["2006-01-03",11.845,12.014,11.7853,11.9743,372125.0],["2006-01-04",12.2229,12.4318,12.2229,12.3124,205825.0],["2006-01-05",12.4417,12.5511,12.2229,12.2726,458165.0],["2006-01-06",12.382,12.4318,12.203,12.3224,270798.0],["2006-01-09",12.3422,12.4119,12.2328,12.3323,471962.0],["2006-01-10",12.2627,12.4119,12.2428,12.3621,405684.0],["2006-01-11",12.2229,12.3224,12.1334,12.2527,356931.0],["2006-01-12",12.1732,12.2428,12.0638,12.2328,304915.0],["2006-01-13",12.1135,12.2826,12.1135,12.2627,350219.0],["2006-01-17",12.2726,12.3224,12.1135,12.2726,383778.0],["2006-01-18",12.0339,12.1334,11.9544,12.0737,286085.0],["2006-01-19",11.845,12.024,11.7555,11.9842,183732.0],["2006-01-20",11.9345,11.9345,11.7256,11.8549,208808.0],["2006-01-23",11.7853,11.7853,11.5665,11.656,116149.0],["2006-01-24",11.7356,11.8748,11.6759,11.8151,137310.0],["2006-01-25",11.9345,12.0339,11.8549,11.9046,73176.0],["2006-01-26",11.8649,11.9345,11.6262,11.7952,93777.0],["2006-01-27",11.7654,11.7654,11.5864,11.6958,68329.0],["2006-01-30",11.6361,11.6958,11.4969,11.666,160055.0],["2006-01-31",11.6461,12.0439,11.5566,11.7754,219994.0],["2006-02-01",11.7455,11.9942,11.7455,11.9544,145979.0],["2006-02-02",11.9146,12.1334,11.9146,12.1334,989414.0],["2006-02-03",12.024,12.0837,11.9046,11.9046,279281.0],["2006-02-06",12.024,12.2229,11.9743,11.9942,293170.0],["2006-02-07",11.9942,12.1831,11.9146,12.1334,192588.0],["2006-02-08",12.0439,12.0439,11.6858,11.9544,282170.0],["2006-02-09",12.213,12.3422,12.1036,12.1533,124819.0],["2006-02-10",12.3025,12.4616,12.1036,12.2428,156513.0],["2006-02-13",12.2428,12.4715,12.1234,12.4318,176275.0],["2006-02-14",12.8196,13.2075,12.6605,13.108,969652.0],["2006-02-15",12.9688,13.2075,12.8097,13.1677,469631.0],["2006-02-16",13.0981,13.3268,12.9688,13.297,279933.0],["2006-02-17",13.3268,13.5158,13.2672,13.4362,266603.0],["2006-02-21",13.476,13.7247,13.476,13.6849,503003.0],["2006-02-22",13.486,13.7346,13.4263,13.6849,269959.0],["2006-02-23",13.9236,14.0131,13.6351,13.8639,309670.0],["2006-02-24",14.2518,14.5004,14.0031,14.2617,315542.0],["2006-02-27",14.9181,15.4949,14.8883,14.9678,992863.0],["2006-02-28",15.2165,15.2662,14.5302,14.8286,716938.0],["2006-03-01",14.7092,14.8186,14.57,14.7689,177300.0],["2006-03-02",14.9678,15.1568,14.9181,15.0971,344160.0],["2006-03-03",15.3756,15.4651,15.2065,15.3358,400464.0],["2006-03-06",15.4651,15.485,15.0971,15.2065,186902.0],["2006-03-07",14.6496,14.9082,14.4905,14.7789,521740.0],["2006-03-08",14.8087,14.8087,14.6496,14.6993,525376.0],["2006-03-09",14.7092,14.7988,14.6794,14.7192,301653.0],["2006-03-10",14.5601,14.6993,14.4706,14.57,250197.0],["2006-03-13",14.759,14.8186,14.6496,14.7192,214308.0],["2006-03-14",14.6695,14.9181,14.6496,14.7689,150454.0],["2006-03-15",14.9181,14.9181,14.6794,14.7888,109158.0],["2006-03-16",14.9181,14.9579,14.7391,14.749,154648.0],["2006-03-17",14.9082,14.9082,14.6297,14.7291,118573.0],["2006-03-20",14.8684,15.0374,14.8684,14.9181,222791.0],["2006-03-21",14.6197,14.9579,14.58,14.6197,100209.0],["2006-03-22",14.7391,14.8584,14.6297,14.7689,113819.0],["2006-03-23",14.6894,14.749,14.5302,14.7291,63761.0],["2006-03-24",14.6595,14.8186,14.6098,14.6794,120531.0],["2006-03-27",14.7092,14.7789,14.4208,14.6297,348075.0],["2006-03-28",14.6396,14.749,14.4208,14.5501,270332.0],["2006-03-29",14.4905,14.4905,14.1125,14.1821,412675.0],["2006-03-30",14.391,14.7789,14.391,14.759,211045.0],["2006-03-31",14.7391,14.8783,14.6197,14.8286,292331.0],["2006-04-03",14.5103,14.57,14.0628,14.4208,248146.0],["2006-04-04",14.58,14.6595,14.4109,14.4507,245815.0],["2006-04-05",14.4706,14.7291,14.4706,14.7291,168538.0],["2006-04-06",14.6396,14.6396,14.3214,14.5004,198927.0],["2006-04-07",14.4606,14.4904,14.3214,14.4109,117361.0],["2006-04-10",14.3413,14.3413,14.023,14.1424,151292.0],["2006-04-11",14.0131,14.1523,13.7147,13.8142,269027.0],["2006-04-12",13.7247,14.1324,13.7247,14.1225,180190.0],["2006-04-13",13.7346,14.2418,13.6749,14.1523,205638.0],["2006-04-17",14.202,14.5899,14.202,14.4805,234070.0],["2006-04-18",14.3313,14.8087,14.2319,14.6197,179537.0],["2006-04-19",14.4507,14.6595,14.2915,14.4208,213469.0],["2006-04-20",14.3512,14.5998,14.2219,14.3512,112794.0],["2006-04-21",14.4905,14.6695,14.4109,14.58,90794.0],["2006-04-24",14.58,14.6297,14.4606,14.5998,78117.0],["2006-04-25",14.391,14.391,14.023,14.3612,211884.0],["2006-04-26",14.3313,14.5004,14.2219,14.4407,173105.0],["2006-04-27",14.3711,14.8385,14.3711,14.7689,196410.0],["2006-04-28",14.7092,14.8186,14.6496,14.8186,70939.0],["2006-05-01",14.8186,15.117,14.8087,14.9877,227918.0],["2006-05-02",14.9479,15.1468,14.7888,14.8883,175716.0],["2006-05-03",15.1071,15.2861,15.0176,15.1767,279374.0],["2006-05-04",15.1866,15.3855,15.1568,15.1667,138428.0],["2006-05-05",15.3458,15.4452,15.0673,15.2662,139733.0],["2006-05-08",15.2165,15.4054,15.1767,15.1966,120158.0],["2006-05-09",14.9977,15.1767,14.8684,15.0076,561917.0],["2006-05-10",15.1966,15.2562,14.9479,14.9579,1934176.0],["2006-05-11",14.9082,14.928,14.6496,14.7192,254764.0],["2006-05-12",14.7192,14.8087,14.4606,14.5899,366346.0],["2006-05-15",14.1623,14.2717,13.6451,14.212,943364.0],["2006-05-16",14.1026,14.1722,13.8639,14.0628,507384.0],["2006-05-17",13.8341,13.9633,13.3766,13.5954,654575.0],["2006-05-18",13.5257,14.0131,13.4959,13.8241,266044.0],["2006-05-19",13.4561,13.8937,13.2672,13.8639,577577.0],["2006-05-22",13.2473,13.7247,13.2274,13.6153,389557.0],["2006-05-23",13.5158,13.5456,13.3368,13.3766,479978.0],["2006-05-24",13.3865,13.5655,13.3268,13.5357,732039.0],["2006-05-25",13.5059,13.9037,13.4163,13.8042,152038.0],["2006-05-26",13.9136,14.1424,13.8241,14.1026,184664.0],["2006-05-30",14.023,14.0529,13.7247,13.8341,143649.0],["2006-05-31",13.8241,14.1722,13.8241,14.1722,260451.0],["2006-06-01",14.0429,14.1026,13.9733,14.023,392074.0],["2006-06-02",14.2418,14.4208,14.1821,14.2717,250197.0],["2006-06-05",14.1523,14.1523,13.7346,13.7943,230900.0],["2006-06-06",13.7943,13.8639,13.5059,13.7247,175436.0],["2006-06-07",13.6153,13.9932,13.4661,13.655,295780.0],["2006-06-08",13.3268,13.3965,13.1777,13.2771,232112.0],["2006-06-09",13.3368,13.4064,13.2373,13.3467,230621.0],["2006-06-12",13.3069,13.4462,13.108,13.2871,197529.0],["2006-06-13",13.0782,13.3169,12.8793,12.9091,157165.0],["2006-06-14",12.939,13.3268,12.8693,13.2672,153250.0],["2006-06-15",13.2672,13.5456,13.2373,13.4959,284314.0],["2006-06-16",13.3368,13.3666,13.1478,13.2274,195105.0],["2006-06-19",13.1677,13.1677,12.9787,13.0981,106921.0],["2006-06-20",13.0285,13.3567,13.0086,13.1279,67396.0],["2006-06-21",13.118,13.7147,13.0185,13.2274,71498.0],["2006-06-22",13.0782,13.3268,12.9191,13.2075,113632.0],["2006-06-23",13.0384,13.0782,12.8793,12.929,141971.0],["2006-06-26",12.8992,13.1279,12.8793,13.1279,102726.0],["2006-06-27",13.1379,13.1777,12.76,12.8196,412768.0],["2006-06-28",12.7898,12.8594,12.7301,12.76,152411.0],["2006-06-29",12.929,13.5755,12.8395,13.3666,169656.0],["2006-06-30",13.3965,13.7048,13.3467,13.6451,389371.0],["2006-07-03",13.6153,13.8042,13.5556,13.665,85388.0],["2006-07-05",13.6849,13.6849,13.3368,13.4661,96853.0],["2006-07-06",13.5854,13.7943,13.4561,13.5954,203308.0],["2006-07-07",13.5456,13.6252,13.3666,13.4163,99836.0],["2006-07-10",13.4163,13.5854,13.3666,13.4661,258027.0],["2006-07-11",13.4064,13.476,13.297,13.4561,104590.0],["2006-07-12",13.4561,13.8838,13.4561,13.7346,393286.0],["2006-07-13",13.6451,13.6451,13.4362,13.4561,145047.0],["2006-07-14",13.4959,13.5158,13.3069,13.3467,111768.0],["2006-07-17",13.2373,13.4263,13.1279,13.3766,231646.0],["2006-07-18",13.3766,13.7048,13.3169,13.5257,369609.0],["2006-07-19",13.5158,14.4009,13.4959,14.2418,432997.0],["2006-07-20",14.2319,14.4507,14.1225,14.3015,365041.0],["2006-07-21",14.2717,14.3313,14.1623,14.2617,265111.0],["2006-07-24",14.3413,14.9181,14.3413,14.8286,516613.0],["2006-07-25",14.7291,14.9977,14.6595,14.8982,598645.0],["2006-07-26",14.8087,15.1667,14.7192,14.9778,371473.0],["2006-07-27",15.0772,15.1468,14.9579,15.0474,654389.0],["2006-07-28",14.9579,15.1966,14.8883,15.1767,476436.0],["2006-07-31",15.117,15.2463,14.9877,15.127,380049.0],["2006-08-01",15.0772,15.1667,15.0076,15.117,514003.0],["2006-08-02",15.0474,15.1468,14.8783,15.0474,358609.0],["2006-08-03",14.9977,15.1667,14.9579,15.1667,335211.0],["2006-08-04",15.1369,15.1568,14.9579,15.0176,672473.0],["2006-08-07",14.8883,15.2165,14.7888,14.8286,619059.0],["2006-08-08",14.4208,14.759,14.3811,14.6197,604704.0],["2006-08-09",14.7391,15.1568,14.7391,15.0076,437005.0],["2006-08-10",14.58,14.7789,14.4606,14.6297,309017.0],["2006-08-11",14.58,14.7391,14.4905,14.5601,183546.0],["2006-08-14",14.4407,14.58,14.4208,14.4706,105895.0],["2006-08-15",14.5601,14.6396,14.2717,14.5601,210765.0],["2006-08-16",14.57,14.7888,14.57,14.7391,90142.0],["2006-08-17",14.5203,14.6098,14.4208,14.4905,340338.0],["2006-08-18",14.4805,14.5203,14.4208,14.4706,144954.0],["2006-08-21",14.2915,14.4805,14.202,14.212,521740.0],["2006-08-22",14.023,14.1523,13.9733,14.1523,737632.0],["2006-08-23",14.1324,14.1324,13.9633,14.0529,143555.0],["2006-08-24",14.033,14.1324,13.9633,14.1225,58354.0],["2006-08-25",14.1026,14.1623,14.023,14.1225,64320.0],["2006-08-28",14.033,14.2816,13.9733,14.1722,198834.0],["2006-08-29",14.1026,14.2915,14.0131,14.2518,194452.0],["2006-08-30",14.212,14.3313,14.1424,14.3114,176088.0],["2006-08-31",14.2518,14.4606,14.033,14.3811,169936.0],["2006-09-01",14.3114,14.4208,14.2219,14.3413,73176.0],["2006-09-05",14.4706,14.57,14.391,14.5302,120624.0],["2006-09-06",14.3512,14.4109,14.1026,14.3214,149894.0],["2006-09-07",14.2319,14.3612,14.0429,14.202,121090.0],["2006-09-08",14.1623,14.2219,14.0031,14.0529,147937.0],["2006-09-11",14.023,14.023,13.8341,13.9832,114378.0],["2006-09-12",13.9136,14.212,13.8738,14.1324,82218.0],["2006-09-13",14.0727,14.1722,13.9633,14.0926,68702.0],["2006-09-14",14.1225,14.2717,14.0827,14.2319,100116.0],["2006-09-15",14.3114,14.4407,14.1623,14.4109,241807.0],["2006-09-18",14.4208,14.8186,14.4009,14.7988,218503.0],["2006-09-19",14.8186,14.8684,14.5501,14.6794,240036.0],["2006-09-20",14.6496,14.7988,14.5999,14.759,286738.0],["2006-09-21",14.8286,14.8982,14.7192,14.7789,77744.0],["2006-09-22",14.7988,14.8485,14.5899,14.6197,165275.0],["2006-09-25",15.0076,15.1568,14.4507,15.127,222324.0],["2006-09-26",15.2562,15.4054,15.1667,15.3259,147750.0],["2006-09-27",15.2463,15.5447,15.1468,15.3756,235282.0],["2006-09-28",15.4949,15.8032,15.4651,15.7635,327194.0],["2006-09-29",15.5347,15.8828,15.4452,15.7535,384896.0],["2006-10-02",15.7535,15.9027,15.6143,15.6242,336889.0],["2006-10-03",15.6342,15.9624,15.6342,15.843,384244.0],["2006-10-04",15.7635,16.0121,15.7137,16.0121,343042.0],["2006-10-05",16.0121,16.0817,15.9126,15.9524,344813.0],["2006-10-06",15.9126,15.9325,15.475,15.6441,202562.0],["2006-10-09",15.674,16.1712,15.6242,16.0618,452013.0],["2006-10-10",15.9325,15.9325,15.5248,15.843,319457.0],["2006-10-11",15.6242,15.7635,15.4452,15.6441,124166.0],["2006-10-12",15.5148,15.8132,15.4154,15.7635,247027.0],["2006-10-13",15.5944,15.6342,15.3159,15.5745,275552.0],["2006-10-16",15.485,15.5844,15.4253,15.475,174783.0],["2006-10-17",15.306,15.306,14.8286,15.2165,461055.0],["2006-10-18",15.1866,15.3159,15.0176,15.1071,266044.0],["2006-10-19",15.0872,15.2463,15.0673,15.1667,171148.0],["2006-10-20",15.1667,15.2264,15.0573,15.1767,137403.0],["2006-10-23",15.117,15.475,15.117,15.4253,203494.0],["2006-10-24",15.4054,15.5049,15.3259,15.4253,278908.0],["2006-10-25",15.5049,15.7734,15.5049,15.7038,191469.0],["2006-10-26",16.0121,16.1414,15.9126,15.9723,331296.0],["2006-10-27",16.0618,16.1513,15.8231,15.853,253086.0],["2006-10-30",15.8032,15.8231,15.5844,15.6242,125751.0],["2006-10-31",15.6143,15.8231,15.6043,15.7237,236773.0],["2006-11-01",15.7734,15.9126,15.4353,15.5148,132183.0],["2006-11-02",15.5049,15.7933,15.4253,15.7038,202096.0],["2006-11-03",15.5148,15.5447,15.3159,15.4452,188300.0],["2006-11-06",15.6043,15.7734,15.6043,15.7038,183919.0],["2006-11-07",15.9325,16.0519,15.8629,15.9027,607966.0],["2006-11-08",15.8828,15.9126,15.7834,15.8928,135725.0],["2006-11-09",15.8828,15.9126,15.6839,15.7635,129480.0],["2006-11-10",15.9325,16.0022,15.4154,15.9126,352457.0],["2006-11-13",15.9823,16.0817,15.4651,15.8729,646372.0],["2006-11-14",15.6143,15.6342,15.2761,15.5148,312000.0],["2006-11-15",15.2861,15.3259,15.1568,15.1767,376413.0],["2006-11-16",15.2761,15.2761,14.7391,14.9479,629127.0],["2006-11-17",14.9181,15.0474,14.8385,14.9678,396455.0],["2006-11-20",14.6993,14.7988,14.58,14.749,244510.0],["2006-11-21",14.8087,14.928,14.8087,14.9181,132183.0],["2006-11-22",14.7988,14.8883,14.7192,14.8186,186436.0],["2006-11-24",14.7689,14.7789,14.4905,14.6297,237519.0],["2006-11-27",14.4606,14.4706,14.202,14.2319,999388.0],["2006-11-28",14.2816,14.3512,14.1225,14.1623,492843.0],["2006-11-29",14.4905,14.5601,14.3413,14.3811,327194.0],["2006-11-30",14.5004,14.6396,14.3711,14.5103,192029.0],["2006-12-01",14.4606,14.5402,14.2617,14.3811,136844.0],["2006-12-04",14.3612,14.5899,14.3313,14.5402,157072.0],["2006-12-05",14.4706,14.5501,14.3811,14.4407,223630.0],["2006-12-06",14.212,14.3711,14.1623,14.2816,368676.0],["2006-12-07",14.3313,14.4208,14.2418,14.2418,114378.0],["2006-12-08",14.5203,14.7192,14.3114,14.57,191190.0],["2006-12-11",14.759,14.8684,14.6396,14.7789,177207.0],["2006-12-12",14.8982,15.0374,14.8385,14.8982,530223.0],["2006-12-13",14.9082,14.938,14.7689,14.8286,221392.0],["2006-12-14",14.8684,15.117,14.8684,15.1071,478953.0],["2006-12-15",15.2165,15.2364,14.9778,15.127,268560.0],["2006-12-18",15.117,15.296,15.0971,15.2861,363643.0],["2006-12-19",15.0971,15.3259,15.0772,15.2861,322906.0],["2006-12-20",15.2065,15.4253,15.2065,15.296,349287.0],["2006-12-21",15.2264,15.2662,15.1568,15.2165,125005.0],["2006-12-22",15.2662,15.2662,15.0176,15.0374,176275.0],["2006-12-26",15.0872,15.0872,14.8982,14.9082,235468.0],["2006-12-27",15.117,15.1667,15.0076,15.0772,185037.0],["2006-12-28",15.0374,15.2662,15.0076,15.1568,189698.0],["2006-12-29",15.1071,15.1966,14.9678,15.0474,140386.0],["2007-01-03",15.7834,15.8928,15.4353,15.5546,454250.0],["2007-01-04",15.5148,15.5646,15.3259,15.4054,337262.0],["2007-01-05",15.485,15.5546,15.3557,15.4154,759445.0],["2007-01-08",15.5944,15.6342,15.3656,15.5248,596594.0],["2007-01-09",15.4054,15.5844,15.3557,15.5148,146259.0],["2007-01-10",15.3557,15.7237,15.1568,15.2364,292051.0],["2007-01-11",15.3358,15.6541,15.2463,15.6043,785826.0],["2007-01-12",15.9425,16.39,15.9126,16.2607,1027913.0],["2007-01-16",16.3701,16.4596,16.2309,16.4298,532367.0],["2007-01-17",16.1115,16.579,16.0718,16.5193,562569.0],["2007-01-18",16.3502,16.4994,16.2011,16.4397,670609.0],["2007-01-19",16.0817,16.3502,16.0718,16.2408,500207.0],["2007-01-22",16.2508,16.2508,15.9126,16.0121,672194.0],["2007-01-23",15.9126,16.0419,15.853,16.0121,156699.0],["2007-01-24",15.8629,16.0718,15.8331,15.9723,468233.0],["2007-01-25",15.9425,16.0419,15.9027,15.9823,709854.0],["2007-01-26",16.4099,16.5491,16.3005,16.5094,1007964.0],["2007-01-29",16.39,16.4398,16.2011,16.4,216825.0],["2007-01-30",16.5989,16.6983,16.5193,16.6884,204520.0],["2007-01-31",17.0464,17.2553,16.9072,17.1757,563129.0],["2007-02-01",17.663,17.6829,17.0763,17.3149,504774.0],["2007-02-02",17.5437,17.6034,17.3149,17.5139,252807.0],["2007-02-05",17.7625,17.9216,17.6431,17.8122,370820.0],["2007-02-06",17.5636,17.6233,17.1061,17.2553,655135.0],["2007-02-07",17.5735,17.6133,17.3149,17.3945,413235.0],["2007-02-08",17.3547,17.3647,17.116,17.2055,423022.0],["2007-02-09",17.1857,17.3647,17.0166,17.1061,324491.0],["2007-02-12",17.3746,17.4442,17.1359,17.2752,388066.0],["2007-02-13",17.1061,17.2951,16.8575,16.9669,411184.0],["2007-02-14",17.1558,17.2254,17.1061,17.2055,280772.0],["2007-02-15",17.4641,17.494,17.2055,17.2851,340245.0],["2007-02-16",17.6531,17.7128,17.1956,17.5039,539079.0],["2007-02-20",17.4243,17.5437,17.2752,17.3846,230714.0],["2007-02-21",17.2851,17.2851,17.1658,17.1857,219621.0],["2007-02-22",17.2254,17.4542,17.2254,17.4243,227079.0],["2007-02-23",17.2453,17.484,17.1658,17.2354,309670.0],["2007-02-26",17.2453,17.3149,17.126,17.1857,168817.0],["2007-02-27",16.2309,16.5591,16.211,16.39,615331.0],["2007-02-28",16.0419,16.4099,15.9922,16.3005,477182.0],["2007-03-01",15.9624,16.0519,15.8629,15.9226,318059.0],["2007-03-02",15.8729,16.022,15.8132,15.843,229502.0],["2007-03-05",15.4253,15.664,15.3955,15.4353,350219.0],["2007-03-06",15.5745,15.853,15.5148,15.853,221579.0],["2007-03-07",15.8928,15.9624,15.8331,15.8828,293450.0],["2007-03-08",16.0121,16.2508,15.9723,16.032,160707.0],["2007-03-09",15.9723,16.1812,15.8231,16.1016,433929.0],["2007-03-12",16.1513,16.3502,16.0519,16.3502,102073.0],["2007-03-13",16.0121,16.0718,15.9126,15.9624,365973.0],["2007-03-14",15.8132,15.8629,15.5447,15.8032,251874.0],["2007-03-15",15.664,15.8629,15.5745,15.664,272196.0],["2007-03-16",15.6938,15.7933,15.6242,15.6541,107387.0],["2007-03-19",15.9425,16.1712,15.9425,16.0917,128827.0],["2007-03-20",16.0618,16.4199,15.9922,16.3005,123141.0],["2007-03-21",16.4298,16.6685,16.1513,16.5889,149428.0],["2007-03-22",16.9569,17.2453,16.937,17.2055,489114.0],["2007-03-23",17.2254,17.3846,17.0862,17.3547,310695.0],["2007-03-26",17.5139,17.663,17.4144,17.5039,296899.0],["2007-03-27",17.1061,17.1061,16.8177,16.8873,269027.0],["2007-03-28",16.8575,16.8773,16.6685,16.7282,232765.0],["2007-03-29",16.947,17.1061,16.7878,16.937,258773.0],["2007-03-30",16.8972,17.1359,16.8077,17.0862,281797.0],["2007-04-02",17.0763,17.126,16.8773,17.0166,97506.0],["2007-04-03",17.1459,17.5735,17.0365,17.5636,272010.0],["2007-04-04",17.3149,17.6829,17.2055,17.2553,321974.0],["2007-04-05",17.0464,17.3647,16.9867,17.305,276204.0],["2007-04-09",17.305,17.4442,17.2254,17.2752,123420.0],["2007-04-10",17.5139,17.6034,17.3547,17.3945,229223.0],["2007-04-11",17.7426,17.7923,17.3647,17.4343,159216.0],["2007-04-12",17.7028,17.9017,17.6829,17.8818,307526.0],["2007-04-13",18.0012,18.0012,17.8321,17.9117,253925.0],["2007-04-16",17.9216,18.0807,17.9216,17.9912,283475.0],["2007-04-17",17.9017,17.9017,17.7227,17.7923,344533.0],["2007-04-18",17.6829,17.9514,17.6829,17.7724,210859.0],["2007-04-19",17.6531,17.7028,17.4542,17.6034,212537.0],["2007-04-20",17.7227,17.7227,17.5835,17.6829,179444.0],["2007-04-23",17.5835,17.663,17.5238,17.6233,215892.0],["2007-04-24",17.6034,17.6829,17.5437,17.5934,185317.0],["2007-04-25",17.5934,17.6034,17.4442,17.5437,153436.0],["2007-04-26",17.7028,17.7227,17.5238,17.6034,427031.0],["2007-04-27",17.5735,17.6034,17.4741,17.5835,288789.0],["2007-04-30",17.7724,17.9316,17.5536,17.6332,295314.0],["2007-05-01",17.6034,17.7028,17.3547,17.5835,202749.0],["2007-05-02",17.7625,18.0012,17.6531,17.9614,317500.0],["2007-05-03",17.484,17.5536,17.4045,17.4641,140293.0],["2007-05-04",17.4343,17.4542,17.3348,17.4045,110743.0],["2007-05-07",17.3249,17.4045,17.2453,17.2553,143742.0],["2007-05-08",17.3846,17.4045,17.1857,17.3448,151199.0],["2007-05-09",17.116,17.1956,16.9867,17.1061,567417.0],["2007-05-10",16.9768,17.3149,16.947,17.0166,349287.0],["2007-05-11",17.0265,17.1359,16.9669,17.126,108972.0],["2007-05-14",16.9967,17.1459,16.9669,17.0564,422277.0],["2007-05-15",17.0464,17.2055,17.0365,17.0663,249730.0],["2007-05-16",17.126,17.126,16.947,17.0763,130412.0],["2007-05-17",16.9967,16.9967,16.7779,16.8276,314703.0],["2007-05-18",17.126,17.1956,17.0166,17.1459,244231.0],["2007-05-21",16.937,17.0663,16.9072,16.937,226053.0],["2007-05-22",17.2155,17.3149,17.0663,17.2254,310602.0],["2007-05-23",17.2652,17.3846,17.2254,17.3547,200325.0],["2007-05-24",17.1359,17.1359,16.4696,16.5193,246468.0],["2007-05-25",16.7083,16.8873,16.6486,16.8376,177766.0],["2007-05-29",17.2851,17.3547,17.0166,17.116,133022.0],["2007-05-30",17.1956,17.3547,17.1459,17.2951,175063.0],["2007-05-31",17.4045,17.4542,17.2652,17.3348,134607.0],["2007-06-01",17.1757,17.3448,17.0961,17.1857,177021.0],["2007-06-04",17.2851,17.3647,15.1369,15.4949,6240000.0],["2007-06-05",16.2309,16.5591,16.0121,16.4795,4912112.0],["2007-06-06",16.4596,16.5094,16.0519,16.0519,1539865.0],["2007-06-07",16.022,16.1414,15.6242,15.7336,1524764.0],["2007-06-08",15.9126,16.3701,15.6541,16.2906,1813739.0],["2007-06-11",16.4099,16.6784,16.3801,16.4199,753666.0],["2007-06-12",16.9768,17.0464,16.4099,16.5591,1878525.0],["2007-06-13",16.8773,17.0265,16.5293,16.9768,2668266.0],["2007-06-14",17.1558,17.484,17.0961,17.4542,1094843.0],["2007-06-15",17.9017,18.041,17.6034,17.7327,1401343.0],["2007-06-18",17.8818,17.9415,17.3249,17.3846,968813.0],["2007-06-19",18.0509,18.1205,17.8023,18.041,1357997.0],["2007-06-20",18.1802,18.1802,17.6034,17.6133,788063.0],["2007-06-21",17.7525,17.9017,17.5636,17.852,1370954.0],["2007-06-22",18.0211,18.2299,17.6531,17.7028,1050285.0],["2007-06-25",17.7525,17.7923,17.1757,17.5139,1357624.0],["2007-06-26",17.6034,17.6034,17.1558,17.2752,832249.0],["2007-06-27",17.1857,17.7227,17.126,17.6829,773987.0],["2007-06-28",17.5835,17.6929,17.4542,17.6034,1111902.0],["2007-06-29",17.852,17.8818,17.6531,17.6929,408574.0],["2007-07-02",18.1802,18.21,17.7028,17.9614,659609.0],["2007-07-03",17.8918,18.031,17.8023,17.9912,267255.0],["2007-07-05",18.3891,18.3891,17.9713,18.3294,1057276.0],["2007-07-06",18.3194,18.5183,18.2299,18.3493,401769.0],["2007-07-09",18.4984,18.5084,18.0807,18.1702,1016074.0],["2007-07-10",18.2995,18.3095,17.7525,17.8023,866366.0],["2007-07-11",18.1006,18.1702,17.7625,17.852,1224136.0],["2007-07-12",17.9514,17.9514,17.7128,17.7724,1196357.0],["2007-07-13",18.1006,18.1205,17.8122,17.8421,1230102.0],["2007-07-16",17.8818,18.0111,17.6034,17.7426,1280253.0],["2007-07-17",17.8818,17.9614,17.5536,17.7028,1770392.0],["2007-07-18",17.7028,17.7923,17.5934,17.6431,1792672.0],["2007-07-19",17.8222,17.852,17.5536,17.673,2924149.0],["2007-07-20",17.663,17.7227,17.3547,17.3746,1823247.0],["2007-07-23",17.5238,17.5337,17.3249,17.4243,1017379.0],["2007-07-24",17.3846,17.5337,17.1658,17.3249,1714648.0],["2007-07-25",17.3348,17.3945,17.1558,17.1558,1547975.0],["2007-07-26",16.8972,16.9867,16.5591,16.5889,790673.0],["2007-07-27",16.8972,16.9271,16.6088,16.6983,1195332.0],["2007-07-30",16.8575,17.1061,16.8276,17.0862,755157.0],["2007-07-31",17.2851,17.5536,17.0365,17.1061,1484587.0],["2007-08-01",16.9072,17.1061,16.7878,16.947,653457.0],["2007-08-02",17.1359,17.6034,17.0663,17.5238,735395.0],["2007-08-03",17.663,17.7227,16.8475,16.9072,2009403.0],["2007-08-06",17.1459,17.3846,16.8575,17.3448,1224416.0],["2007-08-07",17.9713,18.1305,17.8421,17.8818,2677681.0],["2007-08-08",17.9514,18.1106,17.3945,17.5238,1735063.0],["2007-08-09",17.663,17.9017,17.4243,17.5139,942525.0],["2007-08-10",16.9072,17.5536,16.758,17.1857,2224456.0],["2007-08-13",17.116,17.4542,16.9768,17.2652,1235788.0],["2007-08-14",17.1558,17.305,16.9867,17.0961,745929.0],["2007-08-15",16.8873,17.0066,16.6784,16.6884,602280.0],["2007-08-16",16.4795,16.5491,15.9823,16.221,697828.0],["2007-08-17",16.3602,16.6387,16.3005,16.4696,490326.0],["2007-08-20",16.4497,16.6088,16.3303,16.5989,412302.0],["2007-08-21",16.4497,16.6585,16.4497,16.5491,343787.0],["2007-08-22",16.7381,16.7978,16.4895,16.6884,453039.0],["2007-08-23",16.6884,16.9072,16.6685,16.8475,607128.0],["2007-08-24",16.6983,16.9072,16.5989,16.9072,243112.0],["2007-08-27",16.9072,16.9669,16.7779,16.8177,387134.0],["2007-08-28",16.758,16.7878,16.4696,16.4895,225121.0],["2007-08-29",16.6188,16.7779,16.569,16.7679,270611.0],["2007-08-30",16.6387,16.7779,16.6287,16.6585,305102.0],["2007-08-31",17.0961,17.1857,16.9271,16.9271,650753.0],["2007-09-04",16.9171,17.1757,16.9171,17.0265,961076.0],["2007-09-05",17.0763,17.1658,17.0763,17.1459,584662.0],["2007-09-06",17.1558,17.1658,17.0663,17.126,229036.0],["2007-09-07",17.0564,17.1857,16.947,17.0464,227265.0],["2007-09-10",17.0862,17.116,16.937,16.9768,241714.0],["2007-09-11",17.0066,17.0464,16.9569,17.0166,357117.0],["2007-09-12",16.9669,17.2155,16.9669,17.1658,657558.0],["2007-09-13",17.1956,17.2055,17.0265,17.0265,521460.0],["2007-09-14",16.937,17.0862,16.8972,17.0066,517452.0],["2007-09-17",16.9072,16.9967,16.7282,16.7978,264272.0],["2007-09-18",16.8077,17.0066,16.7381,16.9967,945415.0],["2007-09-19",17.0166,17.2354,16.8674,17.2055,906636.0],["2007-09-20",17.2553,17.5139,17.2354,17.4542,2023945.0],["2007-09-21",17.3945,19.5924,17.3348,17.9912,2395231.0],["2007-09-24",17.9614,18.0211,17.484,17.7923,1760232.0],["2007-09-25",17.5536,18.1702,17.484,18.0807,1797239.0],["2007-09-26",18.3493,18.8465,18.3493,18.7471,1651074.0],["2007-09-27",18.946,19.6422,18.8465,19.4234,2441188.0],["2007-09-28",19.1946,19.3438,19.0454,19.304,672194.0],["2007-10-01",18.8963,19.2344,18.8963,19.1548,1079182.0],["2007-10-02",19.2046,19.4234,19.1747,19.3935,703701.0],["2007-10-03",19.314,19.6223,19.314,19.4532,628754.0],["2007-10-04",19.3736,19.5527,19.314,19.3438,757488.0],["2007-10-05",19.3438,19.493,19.1449,19.4234,1219009.0],["2007-10-08",19.3239,19.5726,19.2245,19.493,924534.0],["2007-10-09",19.7516,20.4378,19.7516,20.3682,1174358.0],["2007-10-10",20.5174,20.9351,20.3582,20.8456,1334506.0],["2007-10-11",20.9649,21.6909,20.9052,21.3926,2540092.0],["2007-10-12",21.2235,21.5815,21.1539,21.4124,1152918.0],["2007-10-15",21.5218,21.6114,21.2036,21.2633,1066225.0],["2007-10-16",20.8853,20.9649,20.6268,20.6765,734743.0],["2007-10-17",20.8655,21.4025,20.8655,21.3528,590255.0],["2007-10-18",20.7859,21.2235,20.7362,21.0246,870095.0],["2007-10-19",21.0445,21.0644,20.6964,20.7461,657838.0],["2007-10-22",20.4875,20.7163,20.4279,20.7163,518291.0],["2007-10-23",20.9251,21.134,20.8853,21.0843,297924.0],["2007-10-24",20.8754,21.0544,20.5273,20.7759,370727.0],["2007-10-25",21.0146,21.8302,21.0146,21.7804,608246.0],["2007-10-26",22.1584,22.7551,22.0092,22.5761,966296.0],["2007-10-29",23.0932,23.2126,22.6656,22.8744,614119.0],["2007-10-30",23.2325,23.5209,22.9341,23.4214,795241.0],["2007-10-31",23.2722,23.4214,22.9639,23.4115,637703.0],["2007-11-01",22.6158,23.0634,22.5164,22.7352,1019803.0],["2007-11-02",22.765,22.765,22.4567,22.6457,489673.0],["2007-11-05",22.5761,22.586,22.2678,22.4368,486410.0],["2007-11-06",23.1827,23.6999,22.8446,23.2424,1299829.0],["2007-11-07",23.0236,23.2822,22.5164,22.5761,705099.0],["2007-11-08",22.4567,22.6855,21.8998,22.1882,719362.0],["2007-11-09",21.7705,21.7904,21.2633,21.4522,570679.0],["2007-11-12",21.1937,21.4423,20.8555,20.8754,399998.0],["2007-11-13",21.124,21.671,20.9947,21.5815,698481.0],["2007-11-14",21.6114,21.7208,21.2334,21.2732,266323.0],["2007-11-15",20.4676,20.6864,20.3185,20.4975,702023.0],["2007-11-16",20.3881,20.7759,20.1991,20.6069,798783.0],["2007-11-19",20.3682,20.6964,20.1096,20.4378,580654.0],["2007-11-20",20.2687,20.6467,19.9803,20.1991,359168.0],["2007-11-21",19.9704,20.1593,19.7516,19.9306,270238.0],["2007-11-23",20.2389,20.3383,19.9206,20.0698,119039.0],["2007-11-26",20.766,20.945,20.3483,20.3682,531994.0],["2007-11-27",20.3185,20.5174,20.0897,20.3881,335211.0],["2007-11-28",20.4776,20.8157,20.3383,20.5472,658584.0],["2007-11-29",20.4875,20.8853,20.2687,20.7163,983261.0],["2007-11-30",20.9052,21.2832,20.8754,20.955,504774.0],["2007-12-03",21.3826,22.1285,21.3826,21.9992,1058115.0],["2007-12-04",21.8699,22.0291,21.5616,21.5616,522393.0],["2007-12-05",22.6258,23.0634,22.4468,22.6954,757301.0],["2007-12-06",22.1484,22.8048,22.039,22.6158,559586.0],["2007-12-07",22.4368,22.5263,22.228,22.3175,411650.0],["2007-12-10",22.1086,22.5263,22.0191,22.4269,568722.0],["2007-12-11",22.0191,22.2479,21.7804,21.8699,457793.0],["2007-12-12",22.2081,22.6158,21.9296,22.0788,426938.0],["2007-12-13",22.1285,22.3573,22.039,22.218,233883.0],["2007-12-14",21.4622,21.86,21.3229,21.5219,448191.0],["2007-12-17",21.1439,21.2334,20.9749,21.0047,322720.0],["2007-12-18",21.0146,21.0246,20.408,20.587,576832.0],["2007-12-19",20.5373,20.7262,20.3185,20.5074,227265.0],["2007-12-20",21.0644,21.2931,20.8953,21.2135,564900.0],["2007-12-21",21.3826,21.7506,21.2732,21.6611,380888.0],["2007-12-24",21.6909,21.9495,21.3826,21.8898,102633.0],["2007-12-26",21.8998,22.218,21.8699,22.0589,342203.0],["2007-12-27",21.9296,21.9594,21.6511,21.7307,161640.0],["2007-12-28",21.7406,21.7406,21.0146,21.134,358702.0],["2007-12-31",21.0047,21.2533,20.9251,20.9351,262781.0],["2008-01-02",21.4025,21.7705,21.3826,21.6412,509901.0],["2008-01-03",21.4323,22.1484,21.4025,22.1484,635279.0],["2008-01-04",21.6114,22.1186,21.5218,21.671,454996.0],["2008-01-07",21.4522,21.6114,21.2533,21.5219,510554.0],["2008-01-08",21.86,22.2081,21.681,21.8699,731294.0],["2008-01-09",21.8401,22.5164,21.7804,22.4567,509062.0],["2008-01-10",22.0987,22.8148,22.039,22.596,878578.0],["2008-01-11",21.9992,23.1728,21.9097,23.0236,1136884.0],["2008-01-14",23.0733,23.4015,22.9341,23.2623,1157206.0],["2008-01-15",22.1683,22.3374,21.8202,22.0589,1303931.0],["2008-01-16",21.3428,21.86,20.9947,21.303,895730.0],["2008-01-17",21.4821,21.7108,21.1539,21.3229,692422.0],["2008-01-18",21.0843,21.134,20.219,20.3881,1041522.0],["2008-01-22",18.8863,19.9704,18.4885,19.7416,1456715.0],["2008-01-23",18.6277,19.7217,18.3294,19.6819,1189086.0],["2008-01-24",19.4134,19.483,18.9162,19.1051,1013557.0],["2008-01-25",19.1946,19.4532,19.1151,19.3935,915119.0],["2008-01-28",19.1847,19.9405,18.9062,19.9007,835977.0],["2008-01-29",19.7018,20.1892,19.6422,20.0997,558747.0],["2008-01-30",19.8908,20.3582,19.7615,20.0897,638542.0],["2008-01-31",19.7615,20.3881,19.6024,20.2886,532926.0],["2008-02-01",20.3582,20.7362,20.2488,20.6765,478487.0],["2008-02-04",20.6864,20.8555,20.5571,20.6467,397947.0],["2008-02-05",20.4279,20.4378,19.8908,20.0002,476809.0],["2008-02-06",20.2289,20.6268,20.0101,20.0101,589696.0],["2008-02-07",19.8908,20.3682,19.8709,20.2488,398040.0],["2008-02-08",19.9604,20.3582,19.8311,20.3582,625305.0],["2008-02-11",20.4875,20.9649,20.3284,20.8157,801207.0],["2008-02-12",21.0544,21.6114,20.8257,21.2832,1684819.0],["2008-02-13",21.3926,21.8799,21.2334,21.6213,968160.0],["2008-02-14",21.3926,21.5417,21.1439,21.2235,648423.0],["2008-02-15",20.6566,20.766,20.2289,20.4179,692049.0],["2008-02-19",21.2036,21.3031,20.5969,20.8754,1141825.0],["2008-02-20",20.8257,20.8853,20.6069,20.7461,725701.0],["2008-02-21",20.8754,20.9052,20.7063,20.8853,588670.0],["2008-02-22",21.0743,21.0743,20.7759,20.9052,640313.0],["2008-02-25",21.134,21.5218,21.134,21.4124,519969.0],["2008-02-26",21.5815,22.0191,21.5517,21.7208,565552.0],["2008-02-27",21.502,21.9197,21.492,21.8898,538985.0],["2008-02-28",22.218,22.4567,22.0191,22.3772,358702.0],["2008-02-29",22.228,22.407,21.8699,21.8699,1125325.0],["2008-03-03",21.8003,22.0887,21.6014,21.7307,1627210.0],["2008-03-04",21.3826,21.5318,20.7461,21.1439,834486.0],["2008-03-05",21.4821,21.6312,21.2135,21.4721,747234.0],["2008-03-06",21.5716,21.5716,20.8555,20.8853,609458.0],["2008-03-07",20.9848,21.0843,20.4477,20.8456,838308.0],["2008-03-10",20.577,20.587,19.8013,19.8908,661101.0],["2008-03-11",20.0798,20.2289,19.7018,19.9206,1093445.0],["2008-03-12",19.4532,19.8311,18.399,18.4984,3493244.0],["2008-03-13",18.4189,18.8963,18.3493,18.7172,2498610.0],["2008-03-14",19.3438,19.5924,18.6277,19.0454,1446927.0],["2008-03-17",18.6476,19.0057,18.1504,18.3791,706125.0],["2008-03-18",18.5183,18.6377,18.2796,18.578,650847.0],["2008-03-19",18.2796,18.3692,18.0708,18.3095,1180976.0],["2008-03-20",18.3692,18.6576,18.2001,18.5681,916797.0],["2008-03-24",18.6874,19.314,18.6476,19.1051,534324.0],["2008-03-25",19.0852,20.1494,19.0852,19.9704,1079182.0],["2008-03-26",19.8013,19.861,19.6223,19.672,517266.0],["2008-03-27",19.8411,21.0246,19.8411,20.7063,1311388.0],["2008-03-28",20.3781,20.7262,20.3185,20.4179,851079.0],["2008-03-31",20.6168,20.8356,20.4179,20.6864,395243.0],["2008-04-01",20.7163,21.3826,20.6765,21.3229,461055.0],["2008-04-02",21.0644,21.6213,20.9947,21.3428,282263.0],["2008-04-03",20.8655,21.1141,20.6864,21.0644,552688.0],["2008-04-04",21.1439,21.4721,21.0345,21.1539,380142.0],["2008-04-07",21.1439,21.1738,20.8853,21.0146,257654.0],["2008-04-08",20.8853,21.1439,20.8853,21.0644,232019.0],["2008-04-09",21.0047,21.0544,20.8058,20.8555,307526.0],["2008-04-10",20.8555,21.2135,20.8356,21.0146,315449.0],["2008-04-11",20.587,20.945,20.587,20.8157,465530.0],["2008-04-14",20.6069,20.7362,20.408,20.5969,535163.0],["2008-04-15",20.6964,20.8456,20.5571,20.6665,328686.0],["2008-04-16",20.8456,21.0743,20.6665,20.6665,613187.0],["2008-04-17",21.1638,21.2036,20.7063,20.8058,474945.0],["2008-04-18",21.124,21.2135,20.9152,21.0345,337542.0],["2008-04-21",21.8699,21.8799,21.5915,21.7009,497131.0],["2008-04-22",21.7406,21.8401,21.1738,21.2931,476157.0],["2008-04-23",21.8699,22.3672,21.86,22.228,589230.0],["2008-04-24",22.218,22.2578,21.4622,21.7406,529104.0],["2008-04-25",22.049,22.1981,21.9197,22.1782,212630.0],["2008-04-28",22.1186,22.4866,22.0688,22.2081,303144.0],["2008-04-29",21.8898,21.9594,21.6114,21.8699,530782.0],["2008-04-30",22.1782,22.407,22.0688,22.0887,240968.0],["2008-05-01",21.9296,22.4965,21.9296,22.3374,503563.0],["2008-05-02",22.2876,22.407,21.8799,22.0589,430293.0],["2008-05-05",22.2976,22.3473,21.8998,21.9594,327288.0],["2008-05-06",22.3772,22.397,21.502,21.9992,696151.0],["2008-05-07",21.9594,22.0191,21.2434,21.4025,676948.0],["2008-05-08",22.3772,22.4667,22.049,22.1484,980278.0],["2008-05-09",21.8699,21.8699,21.2931,21.3229,746488.0],["2008-05-12",21.4025,21.6312,21.2533,21.492,277323.0],["2008-05-13",21.492,21.6313,21.4323,21.5915,220180.0],["2008-05-14",21.5417,21.6312,21.1738,21.2135,435047.0],["2008-05-15",21.6312,21.85,21.5915,21.671,591281.0],["2008-05-16",22.1285,22.228,21.4721,21.681,879790.0],["2008-05-19",22.0291,22.0788,21.4323,21.5815,856112.0],["2008-05-20",21.5417,21.5915,21.2434,21.3528,513257.0],["2008-05-21",21.5417,21.6312,20.9152,20.955,508410.0],["2008-05-22",21.134,21.2135,20.577,20.7262,888366.0],["2008-05-23",20.9251,20.9251,20.4875,20.5373,438963.0],["2008-05-27",20.2787,20.4577,20.1394,20.4577,413794.0],["2008-05-28",20.5174,20.5174,20.2289,20.3881,411929.0],["2008-05-29",20.587,20.7759,20.1991,20.3085,1059420.0],["2008-05-30",20.2588,20.3483,19.7118,19.8013,753852.0],["2008-06-02",19.7516,19.9007,19.5825,19.6819,402142.0],["2008-06-03",19.7715,19.7715,19.3538,19.4333,355253.0],["2008-06-04",19.3935,19.7715,19.3935,19.6024,306687.0],["2008-06-05",19.3935,19.5726,19.2941,19.4433,403726.0],["2008-06-06",19.3836,19.5626,19.1051,19.125,294661.0],["2008-06-09",18.8565,18.8963,18.4686,18.6576,1154502.0],["2008-06-10",18.4587,18.9858,18.389,18.8068,1031455.0],["2008-06-11",18.7272,19.2245,18.5979,19.0852,1034158.0],["2008-06-12",19.1946,19.8809,19.1946,19.8112,1110224.0],["2008-06-13",19.3239,19.861,19.2941,19.861,1150214.0],["2008-06-16",19.4134,19.493,19.2245,19.3637,796733.0],["2008-06-17",19.4035,19.6123,19.3637,19.3836,218223.0],["2008-06-18",19.5924,19.7615,19.1449,19.2444,329432.0],["2008-06-19",19.1548,19.3935,19.0753,19.3239,583077.0],["2008-06-20",19.314,19.7715,19.2742,19.5328,414726.0],["2008-06-23",19.1847,19.3239,19.0355,19.0952,558188.0],["2008-06-24",19.0753,19.2046,18.8366,18.8963,572357.0],["2008-06-25",18.9957,19.1151,18.7471,19.1151,775665.0],["2008-06-26",19.1946,19.5527,19.1449,19.4731,913068.0],["2008-06-27",19.4731,20.1693,19.4632,19.9007,1282677.0],["2008-06-30",19.7914,20.4577,19.7914,20.0201,1093258.0],["2008-07-01",19.8311,20.3284,19.7118,20.2886,799249.0],["2008-07-02",20.219,21.0246,20.1792,20.9749,1249957.0],["2008-07-03",20.587,20.7461,20.2289,20.3881,569095.0],["2008-07-07",20.1394,20.4477,20.0698,20.2389,1058581.0],["2008-07-08",19.7715,20.1892,19.6024,20.0997,643110.0],["2008-07-09",20.3682,20.7163,20.2886,20.3284,584289.0],["2008-07-10",20.1494,20.3682,19.8908,19.9803,386854.0],["2008-07-11",19.483,19.7814,19.3438,19.5527,414912.0],["2008-07-14",19.5328,19.5924,19.3239,19.3935,358609.0],["2008-07-15",19.135,19.7913,19.0753,19.5626,521088.0],["2008-07-16",18.946,20.0002,18.8167,19.8112,1114326.0],["2008-07-17",19.7317,20.3085,19.7118,20.2588,1482909.0],["2008-07-18",20.0698,20.6864,20.04,20.4378,927797.0],["2008-07-21",20.3085,20.7859,20.1593,20.4378,870841.0],["2008-07-22",20.3085,20.9052,20.3085,20.8356,575061.0],["2008-07-23",20.5671,20.5671,20.1096,20.1792,514469.0],["2008-07-24",20.0499,20.3483,19.9206,20.1195,586992.0],["2008-07-25",20.4279,20.4477,20.04,20.0599,673499.0],["2008-07-28",19.9107,20.0101,19.2444,19.2543,618127.0],["2008-07-29",19.2444,19.2444,18.7471,18.757,586713.0],["2008-07-30",19.5527,19.5527,18.7471,18.8068,1373751.0],["2008-07-31",19.2245,19.2543,18.6377,18.6874,1256669.0],["2008-08-01",18.8565,18.9062,18.5283,18.5382,1008896.0],["2008-08-04",18.8565,18.936,18.2598,18.4885,823300.0],["2008-08-05",19.3935,20.6864,19.2444,19.8809,3306062.0],["2008-08-06",20.0101,20.7859,19.9107,20.6467,1196823.0],["2008-08-07",20.3582,20.8157,19.8809,20.0599,1222458.0],["2008-08-08",20.1295,20.577,20.03,20.5174,518198.0],["2008-08-11",20.1494,20.6964,20.0997,20.4875,789182.0],["2008-08-12",20.4179,20.5174,20.2787,20.4975,579908.0],["2008-08-13",20.1693,20.4577,20.0897,20.4179,1711106.0],["2008-08-14",20.0897,20.9947,20.0499,20.955,2510449.0],["2008-08-15",20.8853,21.7108,20.8157,21.5517,2543634.0],["2008-08-18",21.2235,21.3926,21.134,21.3926,1075454.0],["2008-08-19",21.2832,21.5218,21.2235,21.502,855926.0],["2008-08-20",21.0345,21.4821,20.9848,21.4622,1051217.0],["2008-08-21",21.2533,21.4423,21.1439,21.4224,659796.0],["2008-08-22",21.2235,21.3627,21.1439,21.2832,329711.0],["2008-08-25",21.1141,21.124,20.7362,20.7362,672846.0],["2008-08-26",21.0146,21.3329,20.8655,21.0843,650940.0],["2008-08-27",21.3826,21.7108,21.303,21.4224,760564.0],["2008-08-28",21.5119,21.5815,21.3528,21.5119,272382.0],["2008-08-29",21.2931,21.313,20.9848,21.0445,292145.0],["2008-09-02",21.0445,21.2832,20.7859,20.9052,373151.0],["2008-09-03",21.1439,21.3031,20.9749,21.2036,370914.0],["2008-09-04",20.8555,20.8655,20.2886,20.3781,548121.0],["2008-09-05",19.9505,19.9704,19.304,19.5924,947093.0],["2008-09-08",19.8411,20.0698,19.4433,19.493,547375.0],["2008-09-09",19.9604,20.2986,19.672,19.7217,985499.0],["2008-09-10",20.0698,20.1195,19.7217,19.851,379024.0],["2008-09-11",19.7018,20.0101,19.6422,20.0002,488927.0],["2008-09-12",20.0798,20.2488,19.8212,19.9604,413328.0],["2008-09-15",19.3935,19.8908,19.3538,19.5825,284687.0],["2008-09-16",19.304,19.5228,19.0952,19.4333,651592.0],["2008-09-17",19.2941,19.4134,18.6974,18.7968,863756.0],["2008-09-18",19.1449,19.9007,18.6974,19.8311,1443571.0],["2008-09-19",19.9107,20.1494,18.9858,19.1548,1371047.0],["2008-09-22",19.4731,19.5527,19.0852,19.125,503376.0],["2008-09-23",19.6322,19.7615,19.2642,19.2642,610577.0],["2008-09-24",19.483,19.6521,19.3935,19.5328,515308.0],["2008-09-25",20.0101,20.2289,19.6919,19.9007,601814.0],["2008-09-26",19.1946,19.8709,19.0952,19.7516,779860.0],["2008-09-29",18.8266,19.1946,16.1712,18.8366,1300761.0],["2008-09-30",19.2245,19.6521,19.2245,19.6223,762335.0],["2008-10-01",18.9559,20.1693,18.9162,20.1593,876620.0],["2008-10-02",19.4134,19.5726,19.0653,19.135,580747.0],["2008-10-03",18.757,19.5626,18.588,18.6974,661846.0],["2008-10-06",18.5382,18.588,17.1658,17.8222,791606.0],["2008-10-07",17.5238,17.673,16.8077,17.0464,917450.0],["2008-10-08",16.937,17.4243,16.4199,16.5591,933949.0],["2008-10-09",16.8376,16.9271,15.9325,16.0718,592306.0],["2008-10-10",14.6894,15.4353,13.7545,14.4507,1016727.0],["2008-10-13",15.5148,15.8331,15.3458,15.8331,1157579.0],["2008-10-14",15.8928,15.9624,15.3756,15.4949,687481.0],["2008-10-15",15.5447,15.7237,15.0872,15.1071,667067.0],["2008-10-16",14.9678,15.9624,14.6595,15.9425,776038.0],["2008-10-17",14.4507,15.5844,14.391,15.1071,735488.0],["2008-10-20",14.9579,16.032,14.938,15.7834,503749.0],["2008-10-21",15.5148,15.7237,15.1071,15.1468,648237.0],["2008-10-22",14.8584,15.0673,14.4706,14.9678,958932.0],["2008-10-23",14.9181,15.0076,14.5004,14.8087,2698842.0],["2008-10-24",14.1225,14.3413,13.8738,14.0628,551663.0],["2008-10-27",13.3467,13.4661,12.7301,12.8395,694100.0],["2008-10-28",13.1279,13.2174,12.4516,13.0086,1593652.0],["2008-10-29",13.3965,13.4362,12.929,12.939,1919355.0],["2008-10-30",13.4561,13.7445,13.0881,13.7445,853502.0],["2008-10-31",13.6053,14.4407,13.5755,14.1821,1080674.0],["2008-11-03",14.6197,14.6695,14.0429,14.1324,793750.0],["2008-11-04",14.6197,14.7689,14.2319,14.5302,1746249.0],["2008-11-05",14.9479,15.1866,14.4905,14.6396,1583304.0],["2008-11-06",14.749,14.8286,13.9633,14.033,820037.0],["2008-11-07",14.6894,15.0673,14.6794,15.0374,1060259.0],["2008-11-10",15.3458,15.5347,14.8982,15.5347,1491485.0],["2008-11-11",16.1016,16.2011,15.1071,15.5447,1796866.0],["2008-11-12",15.127,15.1767,14.5501,14.7888,1538839.0],["2008-11-13",15.1071,15.8629,14.6595,15.7635,1468274.0],["2008-11-14",15.475,16.0618,15.3458,15.5447,1545458.0],["2008-11-17",15.4353,15.6043,15.1369,15.1369,1039192.0],["2008-11-18",15.0971,15.2165,14.6297,14.8883,974499.0],["2008-11-19",14.6695,14.8087,13.7445,13.7843,962008.0],["2008-11-20",14.3114,14.5402,13.8639,13.9832,1559161.0],["2008-11-21",14.5501,14.928,13.9435,14.928,1240729.0],["2008-11-24",15.1369,15.4353,14.8385,15.296,995007.0],["2008-11-25",15.6938,15.8231,15.2165,15.4253,586899.0],["2008-11-26",15.6043,15.7635,15.3756,15.7038,623441.0],["2008-11-28",15.6043,16.0419,15.5347,16.0419,269493.0],["2008-12-01",15.4452,15.4452,14.6993,14.759,434768.0],["2008-12-02",15.5745,15.6938,14.9877,15.4154,915865.0],["2008-12-03",15.7535,16.4795,15.6143,16.4596,1212857.0],["2008-12-04",16.4298,17.0265,15.8729,16.1314,1293770.0],["2008-12-05",16.6088,17.1061,16.1414,17.1061,1435461.0],["2008-12-08",16.8873,17.1658,16.569,16.9072,822927.0],["2008-12-09",16.3801,16.7679,16.2806,16.4298,620085.0],["2008-12-10",16.7381,16.8376,16.4,16.6088,759073.0],["2008-12-11",16.39,16.9669,16.3204,16.3502,499927.0],["2008-12-12",16.3602,16.6585,16.1215,16.4895,506918.0],["2008-12-15",16.5392,16.5989,16.2806,16.5293,496105.0],["2008-12-16",16.5591,17.2553,16.4696,17.1459,592119.0],["2008-12-17",16.8873,17.3846,16.8773,17.2553,516613.0],["2008-12-18",17.2553,17.3945,17.0564,17.2055,465064.0],["2008-12-19",16.4199,16.7878,16.2806,16.4,864315.0],["2008-12-22",16.6486,16.6884,16.1314,16.3105,730175.0],["2008-12-23",16.6983,17.0066,16.6884,16.9171,369329.0],["2008-12-24",17.0961,17.0961,16.221,16.569,166301.0],["2008-12-26",16.7481,16.8972,16.1911,16.8773,139547.0],["2008-12-29",17.1459,17.1459,16.7182,16.7978,376880.0],["2008-12-30",17.0166,17.3547,17.0166,17.2652,316288.0],["2008-12-31",17.3448,17.494,17.0564,17.4641,195944.0],["2009-01-02",17.1558,17.2652,16.937,17.0166,653550.0],["2009-01-05",16.8674,17.7327,16.8276,17.7327,787970.0],["2009-01-06",17.6929,17.6929,17.0166,17.2652,717591.0],["2009-01-07",17.2752,17.4144,16.6685,16.9171,697456.0],["2009-01-08",16.9072,16.9171,16.6685,16.7978,482589.0],["2009-01-09",16.6387,16.8376,16.39,16.6088,438683.0],["2009-01-12",16.5094,16.6088,16.0618,16.2309,313771.0],["2009-01-13",16.1414,16.4099,16.1116,16.3502,237519.0],["2009-01-14",16.2806,16.3204,15.9126,16.2707,410065.0],["2009-01-15",16.6585,17.3149,16.4298,17.0564,824605.0],["2009-01-16",17.4144,17.5934,16.9768,17.305,598365.0],["2009-01-20",17.8222,17.8719,16.758,17.0066,1339353.0],["2009-01-21",17.6233,17.7625,16.9867,17.6929,1458392.0],["2009-01-22",17.4542,17.673,17.2453,17.4641,454530.0],["2009-01-23",17.0862,17.2453,17.0166,17.0862,478673.0],["2009-01-26",17.4442,17.6233,17.116,17.2155,415006.0],["2009-01-27",17.7128,17.8918,17.4442,17.8421,513164.0],["2009-01-28",17.8918,18.1305,17.3348,17.9017,1221433.0],["2009-01-29",17.4741,17.6332,17.1359,17.2055,1618727.0],["2009-01-30",17.2553,17.2553,16.947,17.0564,665855.0],["2009-02-02",16.211,16.9171,16.1314,16.8575,769606.0],["2009-02-03",16.7182,16.9072,16.211,16.5591,1513671.0],["2009-02-04",16.3105,17.4741,16.3105,17.2652,2338648.0],["2009-02-05",16.9271,17.2752,16.7878,17.116,1463333.0],["2009-02-06",16.4696,17.6133,16.4099,16.8077,2261371.0],["2009-02-09",17.1459,17.4045,16.9867,17.3746,1000973.0],["2009-02-10",17.9216,18.031,17.4144,17.6431,1806654.0],["2009-02-11",17.9415,18.1006,17.5735,17.7625,1358649.0],["2009-02-12",17.8321,17.9912,17.5238,17.7923,1161214.0],["2009-02-13",17.3448,17.4243,17.116,17.1658,1229543.0],["2009-02-17",17.0763,17.305,16.8873,17.1658,802139.0],["2009-02-18",17.1558,17.3547,17.0862,17.1558,838494.0],["2009-02-19",17.6034,17.663,17.0763,17.0862,630712.0],["2009-02-20",16.8376,17.1459,16.4696,16.7381,1106216.0],["2009-02-23",17.2851,17.3249,16.0121,16.0817,1287431.0],["2009-02-24",16.8575,17.2055,16.5889,17.2055,1540797.0],["2009-02-25",17.0663,17.0663,16.4994,16.5889,778928.0],["2009-02-26",16.8376,17.0066,16.3105,16.4199,816868.0],["2009-02-27",16.0718,16.3602,15.8629,15.9325,837282.0],["2009-03-02",16.3602,16.3602,15.3159,15.4552,1214348.0],["2009-03-03",15.9823,16.1513,15.7834,15.843,1016820.0],["2009-03-04",15.9325,16.0121,15.6441,15.9126,993236.0],["2009-03-05",15.8331,15.9624,15.4452,15.5049,925280.0],["2009-03-06",15.8729,16.0718,15.306,15.4452,961355.0],["2009-03-09",15.7237,15.9126,15.3855,15.5248,1015515.0],["2009-03-10",15.7734,16.2408,15.7635,16.0917,749471.0],["2009-03-11",16.032,16.1712,15.2165,15.3656,1038726.0],["2009-03-12",15.7635,16.2607,15.674,16.1016,1137350.0],["2009-03-13",15.127,15.3159,14.2418,14.9977,4232647.0],["2009-03-16",15.5248,15.7237,15.296,15.3756,1446181.0],["2009-03-17",15.6541,15.8231,15.4154,15.7933,715913.0],["2009-03-18",15.8331,16.0121,15.7237,15.8629,1390530.0],["2009-03-19",16.0022,16.0618,15.664,15.7635,926398.0],["2009-03-20",15.6143,15.7137,15.4651,15.5546,930034.0],["2009-03-23",15.6441,16.1712,15.6043,16.1613,922670.0],["2009-03-24",15.9126,16.3005,15.9027,16.0419,726167.0],["2009-03-25",15.9723,16.3602,15.9126,16.2408,1090275.0],["2009-03-26",15.9624,16.3502,15.853,16.2607,1849161.0],["2009-03-27",15.7038,15.8032,15.5347,15.5745,684405.0],["2009-03-30",15.485,15.5447,15.2264,15.3855,846884.0],["2009-03-31",15.7933,16.211,15.5944,15.8729,1427071.0],["2009-04-01",15.9723,16.3005,15.853,16.2408,1483282.0],["2009-04-02",16.5491,16.7679,16.2707,16.3304,1116656.0],["2009-04-03",15.7635,16.2209,15.6938,16.1513,1651726.0],["2009-04-06",15.6839,15.9325,15.6441,15.8928,1495307.0],["2009-04-07",15.6043,16.0519,15.5844,15.8629,870934.0],["2009-04-08",15.9126,16.3801,15.8928,16.3602,719269.0],["2009-04-09",16.032,16.1812,15.7038,15.9922,793750.0],["2009-04-13",15.9126,16.032,15.7734,15.9823,467674.0],["2009-04-14",14.8982,15.5447,14.8584,15.4253,1721640.0],["2009-04-15",15.1866,15.3358,15.0076,15.1966,646372.0],["2009-04-16",15.1071,15.7237,14.9977,15.5944,973380.0],["2009-04-17",15.3955,15.7734,15.3955,15.5646,752641.0],["2009-04-20",15.485,15.7336,15.4154,15.7038,664736.0],["2009-04-21",15.4154,15.7038,15.3159,15.475,1126071.0],["2009-04-22",15.4552,15.4949,15.2364,15.2562,1702437.0],["2009-04-23",15.2662,15.2662,14.7092,14.749,2481085.0],["2009-04-24",15.1667,15.5944,15.0374,15.4452,1634574.0],["2009-04-27",15.6043,15.9624,15.485,15.5646,1466130.0],["2009-04-28",15.8729,16.3005,15.8331,15.9226,1761816.0],["2009-04-29",16.3105,16.3602,16.022,16.3204,1311481.0],["2009-04-30",16.2607,16.569,16.1812,16.39,845858.0],["2009-05-01",16.5193,16.5591,16.0419,16.2408,919407.0],["2009-05-04",16.7481,17.0066,16.3204,16.39,1788663.0],["2009-05-05",16.3304,16.3304,15.664,15.9226,3057264.0],["2009-05-06",16.2408,16.2408,15.9425,16.0121,959677.0],["2009-05-07",16.1613,16.2408,16.0618,16.2309,985778.0],["2009-05-08",16.39,16.5094,16.1314,16.2607,669211.0],["2009-05-11",16.2906,16.6287,16.2607,16.5293,872612.0],["2009-05-12",16.4397,16.6387,16.1613,16.3105,1062776.0],["2009-05-13",16.3303,16.4,16.1812,16.2607,379769.0],["2009-05-14",16.3602,16.4199,16.2011,16.3701,524723.0],["2009-05-15",16.4795,16.5989,16.2707,16.4596,990719.0],["2009-05-18",16.4397,16.5193,16.2707,16.4397,505334.0],["2009-05-19",16.4795,16.5989,16.4,16.5591,582704.0],["2009-05-20",16.7182,16.7481,16.5193,16.579,376134.0],["2009-05-21",16.4,16.4895,15.8828,15.9624,1464452.0],["2009-05-22",17.0961,17.126,16.5392,16.8575,2178686.0],["2009-05-26",17.3647,17.7625,17.1857,17.7426,1301227.0],["2009-05-27",17.7525,17.7525,17.484,17.5437,740429.0],["2009-05-28",17.6233,17.7128,17.4045,17.5437,648796.0],["2009-05-29",17.484,17.6034,17.3945,17.5039,996778.0],["2009-06-01",17.7824,17.8222,17.5735,17.7028,699320.0],["2009-06-02",17.4542,17.9316,17.4045,17.8122,990532.0],["2009-06-03",17.5735,17.6829,17.4045,17.5735,539079.0],["2009-06-04",17.7625,17.8023,17.484,17.6431,540104.0],["2009-06-05",17.6332,17.6929,17.4741,17.6929,373524.0],["2009-06-08",17.3746,17.5437,17.2155,17.3945,361312.0],["2009-06-09",17.4641,17.6531,17.3647,17.6332,380049.0],["2009-06-10",17.5437,17.6431,17.4343,17.6133,621670.0],["2009-06-11",17.484,18.2299,17.4641,18.0708,1365081.0],["2009-06-12",18.0111,18.1603,18.0012,18.1006,527986.0],["2009-06-15",17.8619,17.8619,17.3945,17.3945,533952.0],["2009-06-16",17.4542,17.673,17.126,17.1359,563874.0],["2009-06-17",17.4045,17.7525,17.3547,17.6233,287204.0],["2009-06-18",17.4542,17.7724,17.3746,17.6531,433929.0],["2009-06-19",17.8619,17.9614,17.7525,17.7923,640686.0],["2009-06-22",17.5238,17.6133,17.4144,17.4641,249730.0],["2009-06-23",17.8321,17.842,17.2254,17.6531,1374869.0],["2009-06-24",17.9415,18.0012,17.5835,17.6431,922110.0],["2009-06-25",18.2896,18.3791,17.9316,18.0509,1754825.0],["2009-06-26",18.1802,18.2498,17.9912,18.1702,908407.0],["2009-06-29",18.2995,18.3692,18.1504,18.3194,773242.0],["2009-06-30",18.399,18.578,18.2498,18.4885,584942.0],["2009-07-01",18.5681,18.6277,18.4189,18.4885,430107.0],["2009-07-02",18.4786,18.4786,17.8818,17.8918,775386.0],["2009-07-06",17.9514,18.2598,17.9017,18.2498,913068.0],["2009-07-07",18.0708,18.1404,17.8122,17.852,293543.0],["2009-07-08",17.9117,18.0708,17.6531,17.8321,387786.0],["2009-07-09",18.1504,18.1504,17.8321,17.9415,650567.0],["2009-07-10",17.484,17.5934,17.1061,17.3448,1155341.0],["2009-07-13",17.4741,17.6431,17.3249,17.6233,277137.0],["2009-07-14",17.7525,17.7525,17.5636,17.6829,371193.0],["2009-07-15",18.0211,18.1404,17.9216,17.9912,530409.0],["2009-07-16",18.041,18.2896,17.9713,18.2299,804376.0],["2009-07-17",18.0807,18.2498,18.0509,18.1802,606382.0],["2009-07-20",18.4388,18.4985,18.2697,18.3294,652618.0],["2009-07-21",18.4885,18.5482,18.3493,18.4587,406989.0],["2009-07-22",18.4288,18.5482,18.3692,18.4885,442412.0],["2009-07-23",18.5382,18.757,18.5382,18.7073,540011.0],["2009-07-24",18.9162,19.0454,18.757,18.8963,1063056.0],["2009-07-27",18.8465,18.8963,18.6476,18.8266,262128.0],["2009-07-28",18.6476,18.9162,18.5183,18.8565,915026.0],["2009-07-29",19.2344,19.2543,18.936,19.1151,812113.0],["2009-07-30",18.767,18.8465,18.578,18.6277,646652.0],["2009-07-31",18.8664,19.0753,18.7172,18.8565,542341.0],["2009-08-03",19.1051,19.2145,18.9559,19.135,485012.0],["2009-08-04",19.0454,19.1548,19.0256,19.1051,651965.0],["2009-08-05",19.3339,19.3438,19.0454,19.2742,557070.0],["2009-08-06",19.304,19.3339,18.9559,19.1648,442505.0],["2009-08-07",19.0952,19.1847,18.6974,18.8266,474665.0],["2009-08-10",18.7471,18.946,18.6476,18.8863,359541.0],["2009-08-11",20.03,20.766,19.6819,19.8112,2997325.0],["2009-08-12",19.5726,20.1195,19.4731,19.9604,1544246.0],["2009-08-13",20.1494,20.5373,20.03,20.398,1277084.0],["2009-08-14",20.7262,20.9152,20.408,20.7362,1544246.0],["2009-08-17",20.0698,20.6765,20.04,20.6467,925560.0],["2009-08-18",20.3284,20.4676,20.1593,20.2289,1230661.0],["2009-08-19",20.3085,21.0345,20.2787,21.0047,935347.0],["2009-08-20",20.9649,21.134,20.8953,21.124,741454.0],["2009-08-21",21.0246,21.3428,20.955,20.9749,785267.0],["2009-08-24",21.1439,21.1638,20.7958,20.9152,591187.0],["2009-08-25",20.8157,20.8754,20.577,20.6367,735675.0],["2009-08-26",20.3483,20.5074,20.2787,20.4378,653830.0],["2009-08-27",20.2687,20.6268,20.0897,20.5472,392913.0],["2009-08-28",20.5472,20.5472,20.2588,20.408,671727.0],["2009-08-31",20.4477,20.5373,20.2986,20.4378,397387.0],["2009-09-01",20.3185,20.5373,20.0599,20.1096,711904.0],["2009-09-02",20.0599,20.1991,20.0201,20.1195,440454.0],["2009-09-03",20.04,20.1892,19.9505,20.1892,383778.0],["2009-09-04",20.0997,20.6467,20.0798,20.5273,326915.0],["2009-09-08",21.0047,21.0345,20.7362,20.8257,578137.0],["2009-09-09",20.7262,20.7859,20.4676,20.6168,461335.0],["2009-09-10",20.9848,21.2633,20.8356,21.0047,945508.0],["2009-09-11",21.4522,21.4622,21.124,21.1937,615890.0],["2009-09-14",21.3528,21.4522,21.2931,21.3428,629034.0],["2009-09-15",21.85,22.2976,21.671,21.8103,1795095.0],["2009-09-16",22.9242,23.0733,22.7153,22.8247,2274887.0],["2009-09-17",23.1927,23.2225,22.4169,22.5761,1685657.0],["2009-09-18",22.7551,23.0534,22.5761,22.6158,1216865.0],["2009-09-21",22.3772,22.5064,22.2578,22.397,656999.0],["2009-09-22",22.6357,22.6954,22.1285,22.2479,917543.0],["2009-09-23",21.4025,21.7009,21.2434,21.2732,2354029.0],["2009-09-24",21.4025,21.4124,20.766,20.9052,2252142.0],["2009-09-25",20.3483,20.9251,19.9405,20.4477,11475577.0],["2009-09-28",21.0246,21.134,20.7461,20.7759,1149375.0],["2009-09-29",20.9749,21.0146,20.6566,20.8754,855367.0],["2009-09-30",21.0345,21.1837,20.8157,21.1638,1169883.0],["2009-10-01",20.9848,21.0246,20.6765,20.6964,1304210.0],["2009-10-02",20.4875,20.7958,20.4477,20.6765,859934.0],["2009-10-05",20.4676,20.6069,20.3483,20.4477,676668.0],["2009-10-06",20.398,20.9351,20.398,20.8953,1028006.0],["2009-10-07",20.7859,20.8853,20.6665,20.7561,574688.0],["2009-10-08",20.945,21.0445,20.7561,20.8058,740522.0],["2009-10-09",20.9947,21.3926,20.9649,21.3329,936839.0],["2009-10-12",21.7307,21.7804,21.313,21.4323,547841.0],["2009-10-13",21.7804,21.7904,21.4622,21.6014,998269.0],["2009-10-14",21.8202,21.85,21.5815,21.7804,843528.0],["2009-10-15",21.5915,21.7804,21.5616,21.7208,449123.0],["2009-10-16",21.7406,21.85,21.3926,21.5616,754225.0],["2009-10-19",21.6611,21.7108,21.502,21.5318,729523.0],["2009-10-20",21.4224,21.5119,21.1539,21.2036,688134.0],["2009-10-21",21.5517,21.671,21.313,21.3627,873264.0],["2009-10-22",21.3926,21.4622,21.2135,21.4124,789089.0],["2009-10-23",21.4323,21.5417,21.3428,21.4821,619339.0],["2009-10-26",21.5119,21.6114,21.0644,21.1141,707896.0],["2009-10-27",21.3229,21.5218,21.1638,21.4622,935161.0],["2009-10-28",21.1041,21.303,20.6367,20.6864,619153.0],["2009-10-29",20.8853,21.2135,20.8257,21.124,647025.0],["2009-10-30",21.0146,21.1439,20.5571,20.7163,621763.0],["2009-11-02",20.6566,20.9351,20.4477,20.5273,675456.0],["2009-11-03",20.577,21.0345,20.5373,20.9848,580747.0],["2009-11-04",21.1041,21.1539,20.8853,20.9152,1050099.0],["2009-11-05",21.2832,21.6014,21.1539,21.502,860866.0],["2009-11-06",21.1837,21.6313,21.1439,21.6313,691676.0],["2009-11-09",22.1086,22.2678,22.0092,22.2678,1304397.0],["2009-11-10",23.2722,23.4513,22.765,23.0037,2386935.0],["2009-11-11",22.8247,22.954,22.3175,22.4965,1286685.0],["2009-11-12",22.5462,22.6059,22.049,22.0987,638449.0],["2009-11-13",22.218,22.3075,21.9197,22.2081,1042641.0],["2009-11-16",22.5064,22.586,22.4169,22.5263,607314.0],["2009-11-17",22.1782,22.397,22.1385,22.3274,1061471.0],["2009-11-18",22.4866,22.5462,22.3473,22.3473,1097733.0],["2009-11-19",22.2081,22.2479,21.9197,22.039,520249.0],["2009-11-20",21.8003,21.8401,21.3229,21.3926,1717538.0],["2009-11-23",21.8898,21.9396,21.4125,21.5219,1144808.0],["2009-11-24",21.6511,21.7009,21.2135,21.2434,1601855.0],["2009-11-25",21.5218,21.9197,21.4821,21.8302,1247627.0],["2009-11-27",21.7009,22.039,21.671,21.85,336423.0],["2009-11-30",21.7804,22.0589,21.7307,21.9793,1040404.0],["2009-12-01",22.0788,22.4766,22.0788,22.4169,1183959.0],["2009-12-02",22.0191,22.1782,21.9197,21.9396,1063335.0],["2009-12-03",22.0291,22.1882,21.86,21.8799,406336.0],["2009-12-04",21.86,22.1285,21.4821,21.7009,1083004.0],["2009-12-07",21.4124,21.6114,21.3727,21.492,509808.0],["2009-12-08",21.3229,21.6014,21.1638,21.4721,676668.0],["2009-12-09",21.5716,21.681,21.4622,21.6213,650287.0],["2009-12-10",21.5616,21.8699,21.5616,21.6511,914467.0],["2009-12-11",21.8103,21.8799,21.6213,21.7705,1013650.0],["2009-12-14",21.9893,22.1981,21.9694,22.1782,1185171.0],["2009-12-15",21.9296,22.4169,21.9296,22.3274,896569.0],["2009-12-16",22.1782,22.3175,21.7307,21.8401,1466036.0],["2009-12-17",21.8998,21.9197,21.6511,21.7804,1120851.0],["2009-12-18",22.218,22.4169,21.492,22.2379,9820402.0],["2009-12-21",22.1086,22.1981,21.8699,21.9097,1269999.0],["2009-12-22",21.9097,22.1584,21.7904,22.0788,805122.0],["2009-12-23",22.1086,22.2777,22.0191,22.2777,396921.0],["2009-12-24",22.2578,22.4468,21.9197,22.4468,133861.0],["2009-12-28",22.3274,22.6357,22.2379,22.6357,504495.0],["2009-12-29",22.5462,22.6855,22.4766,22.586,507851.0],["2009-12-30",22.4169,22.7849,22.3772,22.586,335491.0],["2009-12-31",22.5562,22.5562,22.1882,22.2081,625678.0],["2010-01-04",22.7451,22.775,22.5064,22.5363,760471.0],["2010-01-05",22.3374,22.3772,22.1285,22.2578,587086.0],["2010-01-06",22.4169,22.6855,22.3772,22.4965,617661.0],["2010-01-07",22.3672,22.6457,22.2976,22.596,646559.0],["2010-01-08",22.5064,22.6258,22.2976,22.4965,723650.0],["2010-01-11",22.5064,22.7252,22.3772,22.6059,472521.0],["2010-01-12",22.3175,22.4766,21.9992,22.4269,1331057.0],["2010-01-13",22.4567,23.3816,22.3871,23.3816,2171136.0],["2010-01-14",23.2623,23.3319,23.1131,23.2225,973567.0],["2010-01-15",23.2921,23.4513,22.9043,23.3518,1516560.0],["2010-01-19",23.0236,23.5805,23.0137,23.312,788623.0],["2010-01-20",23.2722,23.3816,22.8446,23.0335,921178.0],["2010-01-21",22.9838,22.9838,22.1484,22.3374,1242034.0],["2010-01-22",22.4169,22.586,22.1086,22.1086,1543966.0],["2010-01-25",22.397,22.6755,22.2578,22.4567,1293956.0],["2010-01-26",22.0788,22.5761,22.0191,22.4368,1415233.0],["2010-01-27",22.2976,22.4269,22.049,22.218,1170070.0],["2010-01-28",22.5164,22.5462,21.9097,21.9893,1048793.0],["2010-01-29",21.9396,21.9793,21.6412,21.6412,894145.0],["2010-02-01",21.8003,21.8699,21.6511,21.7307,684405.0],["2010-02-02",21.7804,22.039,21.7208,22.0191,1082911.0],["2010-02-03",21.8003,21.86,21.5716,21.7406,1125698.0],["2010-02-04",21.6312,21.6909,20.9848,21.0544,1644269.0],["2010-02-05",20.8555,20.9947,20.1494,20.6964,1772070.0],["2010-02-08",20.7163,20.7859,20.5273,20.5472,938610.0],["2010-02-09",20.5671,20.8655,20.4676,20.4875,3333562.0],["2010-02-10",20.6665,20.7461,20.5074,20.7461,1498569.0],["2010-02-11",20.7859,21.2135,20.6864,21.134,1360793.0],["2010-02-12",21.0544,21.4124,20.9947,21.2334,1768621.0],["2010-02-16",21.1041,21.4323,20.9848,21.4025,679092.0],["2010-02-17",21.303,21.4522,21.2533,21.3826,579815.0],["2010-02-18",21.3528,21.4522,21.2832,21.4124,489860.0],["2010-02-19",21.2434,21.5318,21.2334,21.4124,516240.0],["2010-02-22",21.671,21.9197,21.5417,21.6511,1063615.0],["2010-02-23",21.5417,21.681,21.303,21.3627,650008.0],["2010-02-24",21.2334,21.5417,21.2135,21.4323,620831.0],["2010-02-25",21.2533,21.5517,21.1141,21.5417,696057.0],["2010-02-26",21.5517,21.7605,21.3926,21.6909,965550.0],["2010-03-01",21.8799,21.9893,21.7705,21.85,1040404.0],["2010-03-02",22.1484,22.4269,22.049,22.397,934136.0],["2010-03-03",22.3871,22.5263,22.1484,22.2876,715913.0],["2010-03-04",22.3672,22.3871,22.039,22.1186,493775.0],["2010-03-05",22.1584,22.3871,22.0788,22.3871,696896.0],["2010-03-08",22.2976,22.4468,22.2479,22.3871,711345.0],["2010-03-09",22.1285,22.3573,22.1285,22.228,710040.0],["2010-03-10",22.2379,22.596,22.2379,22.4866,573569.0],["2010-03-11",22.4368,22.7054,22.3672,22.6954,541689.0],["2010-03-12",22.5263,22.6258,22.4667,22.5263,1002557.0],["2010-03-15",22.3374,22.5462,22.2678,22.4567,910458.0],["2010-03-16",22.5363,22.7252,22.5164,22.6855,448284.0],["2010-03-17",22.7054,22.9341,22.7054,22.8247,513910.0],["2010-03-18",22.7252,23.0435,22.6755,23.0137,796919.0],["2010-03-19",22.9938,23.0932,22.8048,22.8943,1619380.0],["2010-03-22",22.8048,23.0932,22.7551,22.9938,458165.0],["2010-03-23",22.7352,23.0236,22.6357,22.944,1002837.0],["2010-03-24",22.9341,23.0336,22.7949,22.8048,581959.0],["2010-03-25",23.1032,23.2026,22.9142,23.0137,716099.0],["2010-03-26",22.8943,23.1231,22.8844,23.0634,632762.0],["2010-03-29",22.954,23.0833,22.9142,22.9838,575993.0],["2010-03-30",22.8346,23.0236,22.8247,22.9938,477834.0],["2010-03-31",22.9838,22.9938,22.8048,22.8645,466928.0],["2010-04-01",23.0335,23.2126,22.8943,22.9938,504868.0],["2010-04-05",23.0137,23.1728,22.8943,23.1032,355160.0],["2010-04-06",22.8346,23.0336,22.7949,22.8943,1058581.0],["2010-04-07",22.9341,23.0137,22.8247,23.0037,1073310.0],["2010-04-08",23.2524,23.4314,23.0634,23.3916,879976.0],["2010-04-09",23.322,23.3916,23.2325,23.3916,518198.0],["2010-04-12",23.6004,23.6303,23.3717,23.4413,439242.0],["2010-04-13",23.4811,23.6004,23.2722,23.6004,779674.0],["2010-04-14",23.5905,23.869,23.5805,23.8491,859748.0],["2010-04-15",23.6999,23.7695,23.6104,23.6899,1035370.0],["2010-04-16",23.5209,23.7098,23.501,23.5905,1027353.0],["2010-04-19",23.3618,23.6402,23.3021,23.6303,674244.0],["2010-04-20",23.6502,23.6601,23.312,23.5408,1422038.0],["2010-04-21",23.4413,23.7993,22.0788,23.491,1889898.0],["2010-04-22",23.3916,23.3916,23.0037,23.0733,1183120.0],["2010-04-23",22.6755,22.8346,22.5562,22.6656,1648370.0],["2010-04-26",22.5661,22.6855,22.4766,22.4866,546722.0],["2010-04-27",22.2876,22.5661,22.0291,22.0688,1127283.0],["2010-04-28",21.8401,22.228,21.7804,22.1683,2396909.0],["2010-04-29",22.3274,23.0037,22.3175,22.8645,1846645.0],["2010-04-30",23.0534,23.1231,22.6954,22.7252,981863.0],["2010-05-03",22.7949,23.0932,22.6656,22.9938,734370.0],["2010-05-04",22.7352,22.7451,22.0688,22.1782,1679132.0],["2010-05-05",21.7307,22.2678,21.681,22.1484,1636905.0],["2010-05-06",21.9097,22.049,19.9405,21.4025,1871907.0],["2010-05-07",21.1539,21.4323,20.6964,20.8356,1116936.0],["2010-05-10",21.8103,21.9197,21.4522,21.7208,868324.0],["2010-05-11",21.492,21.8003,21.4323,21.5915,878671.0],["2010-05-12",21.6511,21.9992,21.6511,21.9594,625958.0],["2010-05-13",21.7406,21.8998,21.6114,21.6114,522113.0],["2010-05-14",21.5815,21.6114,21.0544,21.2633,704913.0],["2010-05-17",21.3428,21.4224,20.9052,21.3528,502444.0],["2010-05-18",21.3826,21.4025,20.7859,20.7958,1184705.0],["2010-05-19",20.9649,21.3926,20.9052,21.2135,829825.0],["2010-05-20",20.7561,20.8157,20.3781,20.4676,1255644.0],["2010-05-21",20.2488,20.5273,20.1593,20.398,1722758.0],["2010-05-24",20.3185,20.587,20.1792,20.2687,973473.0],["2010-05-25",19.8809,20.3582,19.672,20.2588,789275.0],["2010-05-26",20.1693,20.4179,19.9803,19.9803,1002091.0],["2010-05-27",20.4179,21.0047,20.4179,21.0047,1158884.0],["2010-05-28",21.0047,21.0644,20.5969,20.9649,1244178.0],["2010-06-01",21.0544,21.4423,20.6069,20.6268,855460.0],["2010-06-02",21.1439,21.4025,20.9649,21.3826,1373937.0],["2010-06-03",21.4423,21.5616,21.2732,21.4025,1129707.0],["2010-06-04",21.1539,21.1638,20.6864,20.7461,859934.0],["2010-06-07",20.8058,21.0345,20.587,20.587,625119.0],["2010-06-08",20.5273,20.6168,20.1394,20.408,1220221.0],["2010-06-09",20.8157,21.0942,20.6268,20.6864,1220594.0],["2010-06-10",21.2732,21.2931,20.8754,21.1539,1892601.0],["2010-06-11",20.955,21.4124,20.955,21.4124,916145.0],["2010-06-14",21.4224,21.4522,20.6864,20.7063,1587033.0],["2010-06-15",21.2235,21.2732,21.0047,21.1738,2034385.0],["2010-06-16",21.0942,21.124,20.6467,20.7262,2290455.0],["2010-06-17",20.945,20.945,20.6467,20.7262,1363310.0],["2010-06-18",20.7063,20.766,20.4378,20.4378,1441893.0],["2010-06-21",20.766,20.8555,20.5273,20.587,786479.0],["2010-06-22",20.6168,20.8257,20.4378,20.5174,791606.0],["2010-06-23",20.587,20.5969,20.2588,20.4279,695871.0],["2010-06-24",20.4676,20.5373,20.1195,20.1494,1261889.0],["2010-06-25",20.2986,20.3185,19.9007,19.9604,2049207.0],["2010-06-28",20.0499,20.1195,19.8013,19.9107,2124061.0],["2010-06-29",19.6621,19.672,19.1946,19.304,1742054.0],["2010-06-30",19.5626,19.6819,19.0653,19.1151,2638530.0],["2010-07-01",19.5129,19.6123,18.8963,19.0952,3717060.0],["2010-07-02",19.3736,19.4134,19.0355,19.2742,1229077.0],["2010-07-06",19.5726,19.7516,19.1847,19.3836,1495586.0],["2010-07-07",19.4632,19.493,18.8664,19.0256,3512540.0],["2010-07-08",19.5328,19.6322,19.2742,19.5626,3489981.0],["2010-07-09",20.0698,20.1892,19.8709,20.0499,4053017.0],["2010-07-12",19.8212,19.9803,19.6919,19.9007,1123647.0],["2010-07-13",20.2389,20.3284,20.1295,20.2588,1682208.0],["2010-07-14",20.3781,20.5571,20.2886,20.4676,1635506.0],["2010-07-15",20.5969,20.6864,20.2886,20.5074,2868125.0],["2010-07-16",20.3483,20.3582,19.6024,19.8112,2567778.0],["2010-07-19",20.0997,20.1792,19.7217,20.0002,1712784.0],["2010-07-20",19.493,19.8212,19.3637,19.8212,1055785.0],["2010-07-21",19.5527,19.5527,19.0952,19.2941,1861932.0],["2010-07-22",19.6223,19.9107,19.493,19.5626,1156274.0],["2010-07-23",19.4632,19.483,18.8465,18.9261,4962822.0],["2010-07-26",18.767,18.7968,18.399,18.5283,3789024.0],["2010-07-27",18.6675,18.6874,18.3493,18.5681,1822501.0],["2010-07-28",18.399,18.4885,18.1504,18.1603,1294702.0],["2010-07-29",18.3692,18.389,17.9614,18.1702,1741681.0],["2010-07-30",18.2598,18.7172,18.1802,18.6178,1684632.0],["2010-08-02",18.7471,18.8664,18.6078,18.7172,1572771.0],["2010-08-03",18.6277,18.8863,18.588,18.767,1846272.0],["2010-08-04",18.7769,18.9062,18.6874,18.8963,1057370.0],["2010-08-05",19.2543,19.3538,19.1747,19.2245,1924015.0],["2010-08-06",19.5726,19.6621,19.4134,19.5726,2776772.0],["2010-08-09",19.5825,19.6223,19.3836,19.4333,842875.0],["2010-08-10",18.6874,18.757,18.2299,18.4984,4786734.0],["2010-08-11",18.1006,18.1006,17.8023,17.9813,2275074.0],["2010-08-12",18.2498,18.2896,17.9514,18.041,1769926.0],["2010-08-13",18.0111,18.0608,17.9017,18.0509,695032.0],["2010-08-16",17.9316,18.1106,17.8321,17.9515,878671.0],["2010-08-17",17.9515,17.9813,17.673,17.8222,2301547.0],["2010-08-18",17.9117,18.2001,17.8023,18.1603,1666268.0],["2010-08-19",18.1802,18.2498,17.6133,17.7824,1522899.0],["2010-08-20",17.7923,17.8918,17.6034,17.8818,941593.0],["2010-08-23",17.842,17.9216,17.673,17.7525,885942.0],["2010-08-24",17.6133,17.6929,17.5039,17.5636,1440308.0],["2010-08-25",17.5139,17.7625,17.4641,17.7327,1107987.0],["2010-08-26",17.7128,17.8222,17.6233,17.6929,1442452.0],["2010-08-27",17.7426,17.9316,17.5238,17.8918,772309.0],["2010-08-30",17.9216,18.0608,17.7824,17.7923,1046649.0],["2010-08-31",17.8023,17.9316,17.673,17.7227,1023065.0],["2010-09-01",18.1305,18.389,18.1106,18.21,1045158.0],["2010-09-02",18.2995,18.3493,18.1802,18.3393,799622.0],["2010-09-03",18.6078,18.7172,18.4587,18.7073,1154316.0],["2010-09-07",18.6675,18.6675,18.3493,18.399,564807.0],["2010-09-08",18.5681,18.7471,18.5183,18.5681,804190.0],["2010-09-09",18.7371,18.7869,18.588,18.7471,776131.0],["2010-09-10",18.7172,18.8565,18.6576,18.7869,909899.0],["2010-09-13",18.8465,19.1151,18.8266,19.0156,877459.0],["2010-09-14",18.9261,19.1151,18.9261,19.0256,937771.0],["2010-09-15",18.9062,19.0554,18.8465,19.0554,887433.0],["2010-09-16",19.0554,19.0554,18.8465,18.936,496478.0],["2010-09-17",18.8664,18.9559,18.6775,18.6974,1361166.0],["2010-09-20",18.6974,18.767,18.578,18.6576,1220128.0],["2010-09-21",18.5979,18.6476,18.3393,18.4189,1514510.0],["2010-09-22",18.5084,18.5183,18.2498,18.3692,1489714.0],["2010-09-23",18.0609,18.2697,17.9316,17.9713,2339207.0],["2010-09-24",18.3194,18.3294,17.9117,17.9813,1905465.0],["2010-09-27",17.9912,18.031,17.7923,17.8222,1731800.0],["2010-09-28",17.9713,18.1603,17.6929,18.1305,1356505.0],["2010-09-29",18.1504,18.21,17.8818,18.031,888086.0],["2010-09-30",18.031,18.1702,17.6233,17.6431,1277084.0],["2010-10-01",17.9017,17.9216,17.7128,17.7923,944762.0],["2010-10-04",17.5337,17.6133,17.1459,17.3647,1965218.0],["2010-10-05",17.5238,17.7724,17.5138,17.6829,1744012.0],["2010-10-06",17.663,17.673,16.9768,17.0166,2747501.0],["2010-10-07",17.1459,17.1757,16.7679,16.9271,3709229.0],["2010-10-08",17.4343,17.4442,16.8873,17.0365,3914402.0],["2010-10-11",17.2354,17.2652,17.0862,17.2254,1315490.0],["2010-10-12",17.4542,17.7227,17.2553,17.6233,3246030.0],["2010-10-13",18.0708,18.7073,18.0211,18.6476,3166982.0],["2010-10-14",18.4587,18.4984,18.2001,18.3493,1654896.0],["2010-10-15",18.3592,18.3692,18.0111,18.2796,1881228.0],["2010-10-18",18.22,18.2896,18.0708,18.2001,1425207.0],["2010-10-19",18.1901,18.2995,17.9316,18.041,1838162.0],["2010-10-20",18.1702,18.4885,18.1702,18.4189,1407868.0],["2010-10-21",18.6078,18.7073,18.3692,18.6078,1931659.0],["2010-10-22",18.4587,18.4885,18.3095,18.4189,1094470.0],["2010-10-25",18.6576,18.9062,18.5084,18.6078,802978.0],["2010-10-26",18.6476,18.7371,18.5084,18.7371,1162799.0],["2010-10-27",18.4487,18.578,18.2995,18.5581,1023345.0],["2010-10-28",18.8963,19.0057,18.7172,18.9559,1307753.0],["2010-10-29",18.8465,18.8764,18.6576,18.7172,1264313.0],["2010-11-01",18.9758,19.0057,18.5979,18.8068,1878618.0],["2010-11-02",19.0057,19.0156,18.7968,19.0057,1311108.0],["2010-11-03",18.8167,18.936,18.6377,18.8366,1385217.0],["2010-11-04",18.8068,18.8565,18.6178,18.7371,892281.0],["2010-11-05",18.6476,18.6675,18.4288,18.578,1133435.0],["2010-11-08",18.6277,18.8664,18.6277,18.7371,922856.0],["2010-11-09",17.8818,18.9858,17.8619,18.5482,6579406.0],["2010-11-10",18.4089,18.4885,18.21,18.3493,2490593.0],["2010-11-11",18.2001,18.3393,18.0608,18.2598,1603439.0],["2010-11-12",18.1901,18.389,18.1504,18.3194,1641565.0],["2010-11-15",18.2399,18.399,18.1901,18.2399,1354641.0],["2010-11-16",18.0907,18.1702,17.8918,18.0111,1153477.0],["2010-11-17",18.3095,18.6576,18.3095,18.6277,2031496.0],["2010-11-18",18.9659,19.4433,18.946,19.304,3594944.0],["2010-11-19",19.4631,19.493,19.0753,19.3339,1584330.0],["2010-11-22",19.0554,19.2444,18.8266,19.0952,1003862.0],["2010-11-23",18.8167,18.8266,18.588,18.6675,1069674.0],["2010-11-24",18.6974,19.1051,18.6675,18.9659,1130918.0],["2010-11-26",18.7172,19.0057,18.6775,18.8167,554553.0],["2010-11-29",18.6277,18.7073,18.389,18.6078,982050.0],["2010-11-30",18.0609,18.3194,17.9713,18.1901,2087333.0],["2010-12-01",18.3493,18.7371,18.3194,18.4984,1463613.0],["2010-12-02",18.3592,18.588,18.2896,18.5084,825910.0],["2010-12-03",18.6377,19.0156,18.5979,18.9758,1287431.0],["2010-12-06",18.6874,18.7869,18.6178,18.6775,731760.0],["2010-12-07",18.9062,19.0454,18.8465,18.9261,1752774.0],["2010-12-08",19.314,19.4234,19.2245,19.2841,877739.0],["2010-12-09",19.3637,19.4035,19.1151,19.2941,701930.0],["2010-12-10",19.2841,19.5626,19.2841,19.493,882400.0],["2010-12-13",19.4632,19.5328,19.3836,19.4234,626610.0],["2010-12-14",19.5527,19.9107,19.5228,19.8112,1206052.0],["2010-12-15",19.5626,19.851,19.5626,19.6621,1684539.0],["2010-12-16",19.2444,19.5626,19.1548,19.5129,1162240.0],["2010-12-17",19.2742,19.4333,19.2344,19.3239,1296473.0],["2010-12-20",19.2841,19.3438,19.1548,19.2941,824698.0],["2010-12-21",19.2344,19.2444,19.0454,19.0852,738192.0],["2010-12-22",19.0256,19.3736,19.0256,19.3339,526587.0],["2010-12-23",19.2145,19.314,19.125,19.1648,253552.0],["2010-12-27",19.135,19.2543,19.0256,19.1747,288323.0],["2010-12-28",19.3239,19.4234,19.1847,19.3836,486131.0],["2010-12-29",19.304,19.4234,19.2543,19.3637,263620.0],["2010-12-30",19.3339,19.5328,19.2344,19.3438,346304.0],["2010-12-31",19.3637,19.483,19.2046,19.4433,391608.0],["2011-01-03",19.5427,19.9107,19.5427,19.7416,668092.0],["2011-01-04",19.7416,19.8311,19.6123,19.6919,417895.0],["2011-01-05",19.483,19.7118,19.4035,19.672,554646.0],["2011-01-06",19.5527,19.672,19.5029,19.5924,454250.0],["2011-01-07",19.3736,19.4333,19.1449,19.2145,1089436.0],["2011-01-10",19.1946,19.2145,19.0256,19.135,452293.0],["2011-01-11",19.2145,19.4035,19.1847,19.3935,479792.0],["2011-01-12",19.4134,19.5626,19.3438,19.5129,429734.0],["2011-01-13",19.5527,19.6024,19.2941,19.3339,432997.0],["2011-01-14",18.6775,19.2444,18.6377,19.1648,1870974.0],["2011-01-18",19.0256,19.1449,18.9858,19.135,1178273.0],["2011-01-19",18.5482,18.8963,18.4686,18.7272,2045851.0],["2011-01-20",18.5283,18.9659,18.4786,18.7272,1506773.0],["2011-01-21",18.757,18.767,18.399,18.4587,972821.0],["2011-01-24",18.4487,18.8565,18.4487,18.6675,772030.0],["2011-01-25",18.6277,18.7272,18.5283,18.6675,380888.0],["2011-01-26",18.7371,18.8565,18.5979,18.6775,553248.0],["2011-01-27",18.8068,18.8764,18.5482,18.6178,848655.0],["2011-01-28",18.5681,18.5979,17.9216,18.031,1225162.0],["2011-01-31",18.22,18.3493,18.1106,18.3493,1477595.0],["2011-02-01",18.5382,18.6277,18.1305,18.4089,3530717.0],["2011-02-02",18.22,18.3194,17.9813,18.0509,1282863.0],["2011-02-03",18.4885,18.5581,18.1205,18.399,2225389.0],["2011-02-04",18.21,18.4288,18.1504,18.3791,1569228.0],["2011-02-07",18.4686,18.5482,18.2995,18.5183,730734.0],["2011-02-08",18.578,18.6377,18.4985,18.5581,536282.0],["2011-02-09",18.5183,18.6377,18.4587,18.6078,972541.0],["2011-02-10",18.3194,18.7471,18.3194,18.7371,1432478.0],["2011-02-11",18.8366,19.1548,18.7968,19.1051,1682768.0],["2011-02-14",19.0554,19.2742,18.946,19.2444,1270372.0],["2011-02-15",19.2642,19.9704,19.2642,19.6621,2097587.0],["2011-02-16",19.5825,19.6819,19.4731,19.5527,851079.0],["2011-02-17",19.4632,19.9803,19.4632,19.8908,1583211.0],["2011-02-18",20.04,20.3881,19.9505,20.3085,1627769.0],["2011-02-22",20.3483,20.5571,20.1892,20.2886,1832103.0],["2011-02-23",20.2488,20.4279,20.1096,20.3881,2350860.0],["2011-02-24",20.3185,20.4975,20.1593,20.4875,2233498.0],["2011-02-25",20.4279,20.6566,20.2687,20.5373,992770.0],["2011-02-28",20.5174,20.6765,20.3582,20.5174,1818772.0],["2011-03-01",20.5571,20.6069,20.1792,20.3383,2050046.0],["2011-03-02",20.3881,20.5373,20.2986,20.4378,1004608.0],["2011-03-03",20.6168,20.766,20.6069,20.6665,1068276.0],["2011-03-04",20.587,20.7362,20.4378,20.7262,740615.0],["2011-03-07",20.8555,20.8853,20.408,20.6168,669677.0],["2011-03-08",20.5373,20.8456,20.4875,20.6964,697642.0],["2011-03-09",20.6367,20.7063,20.4279,20.6367,626610.0],["2011-03-10",20.2588,20.2986,20.0201,20.2488,1390996.0],["2011-03-11",20.2986,20.4279,20.0897,20.1892,875315.0],["2011-03-14",19.9306,20.0499,19.7814,19.8411,839986.0],["2011-03-15",19.304,19.8013,19.2444,19.6422,1128868.0],["2011-03-16",19.1548,19.2742,19.0156,19.1449,2290734.0],["2011-03-17",19.3736,19.4731,19.1847,19.1946,830198.0],["2011-03-18",19.3339,19.4433,19.2344,19.3836,1621244.0],["2011-03-21",19.6024,19.6919,19.4731,19.493,1183214.0],["2011-03-22",19.3339,19.4333,19.2941,19.3637,772682.0],["2011-03-23",19.3637,19.4433,19.1449,19.3736,891628.0],["2011-03-24",19.4532,19.5726,19.2642,19.5427,1217797.0],["2011-03-25",19.5726,19.6422,19.483,19.5825,703328.0],["2011-03-28",19.5726,19.6322,19.3538,19.3736,673405.0],["2011-03-29",19.3935,19.5527,19.3339,19.5328,770725.0],["2011-03-30",19.7118,20.1593,19.682,20.1494,1188154.0],["2011-03-31",20.0201,20.1494,19.8709,19.9405,1062590.0],["2011-04-01",20.1593,20.1991,20.0002,20.1991,907102.0],["2011-04-04",20.6168,20.6864,20.2389,20.2886,1467994.0],["2011-04-05",20.1394,20.219,19.9604,20.0698,1394911.0],["2011-04-06",20.2091,20.2389,20.03,20.1494,953711.0],["2011-04-07",20.1195,20.2787,20.0002,20.0201,561730.0],["2011-04-08",20.1394,20.1693,19.8709,20.04,406616.0],["2011-04-11",20.2588,20.3582,19.9306,20.0201,514189.0],["2011-04-12",19.861,19.8908,19.5825,19.672,930500.0],["2011-04-13",19.9306,20.1195,19.6422,19.7118,1738605.0],["2011-04-14",19.7217,19.9206,19.6621,19.8908,1212204.0],["2011-04-15",20.2687,20.4875,20.0499,20.2588,1688268.0],["2011-04-18",20.0201,20.1195,19.6521,19.8709,914560.0],["2011-04-19",20.0101,20.0499,19.7814,19.9107,625398.0],["2011-04-20",20.2389,20.4279,20.1394,20.4179,1053268.0],["2011-04-21",20.3483,20.5273,20.219,20.5174,688973.0],["2011-04-25",20.4975,20.4975,20.2986,20.4577,420505.0],["2011-04-26",20.4577,20.7859,20.398,20.766,670982.0],["2011-04-27",20.7362,20.9052,20.408,20.8655,1014396.0],["2011-04-28",20.9749,21.6511,20.587,21.4423,4288019.0],["2011-04-29",21.3229,21.4125,21.1539,21.2533,2314318.0],["2011-05-02",21.3826,21.6412,21.2931,21.3627,1274660.0],["2011-05-03",21.3528,21.6412,21.3528,21.5517,716099.0],["2011-05-04",21.8401,22.0788,21.6114,21.9097,1542195.0],["2011-05-05",21.5517,21.5915,21.2533,21.4323,1864356.0],["2011-05-06",21.3727,21.6412,21.1638,21.2732,1052522.0],["2011-05-09",21.0942,21.3229,21.0047,21.2434,1169697.0],["2011-05-10",20.9052,21.2036,20.8953,21.1738,1291160.0],["2011-05-11",20.945,21.0246,20.5373,20.766,1771138.0],["2011-05-12",20.6268,20.8555,20.398,20.7759,1677920.0],["2011-05-13",20.7461,20.8655,20.4378,20.587,1009269.0],["2011-05-16",20.5373,20.6069,20.2787,20.3284,863383.0],["2011-05-17",20.2091,20.2091,19.7914,20.0201,2454052.0],["2011-05-18",20.0698,20.0698,19.9107,19.9803,1417563.0],["2011-05-19",20.2289,20.3383,20.0499,20.1394,2073350.0],["2011-05-20",20.0897,20.1394,19.8212,19.9405,2745730.0],["2011-05-23",19.3836,19.5626,19.3438,19.3935,2050792.0],["2011-05-24",19.5029,19.5029,19.2245,19.2444,1742614.0],["2011-05-25",19.2543,19.3339,19.1747,19.2145,1279880.0],["2011-05-26",19.2444,19.3836,19.0952,19.2841,1340379.0],["2011-05-27",19.3339,19.4333,19.2046,19.4234,1150587.0],["2011-05-31",19.672,19.8311,19.5726,19.6223,2059274.0],["2011-06-01",19.5626,19.6322,19.2642,19.304,1635600.0],["2011-06-02",19.3637,19.5328,19.1946,19.2245,2087333.0],["2011-06-03",19.0952,19.5029,18.9162,19.3339,2017420.0],["2011-06-06",19.2245,19.4134,19.135,19.2046,990998.0],["2011-06-07",19.2742,19.4035,19.1648,19.2642,954737.0],["2011-06-08",19.1648,19.2344,19.1051,19.1747,1473401.0],["2011-06-09",19.1449,19.2642,19.0753,19.135,758793.0],["2011-06-10",19.135,19.1648,18.7371,18.7471,2291946.0],["2011-06-13",18.7869,19.5626,18.7869,19.5427,6602803.0],["2011-06-14",19.5328,19.7914,19.4433,19.5924,2138882.0],["2011-06-15",19.1747,19.6919,19.1548,19.3637,2651580.0],["2011-06-16",19.2046,19.314,18.9858,19.0554,2663978.0],["2011-06-17",19.2245,19.2245,18.9261,18.9957,2165263.0],["2011-06-20",18.8863,19.1151,18.8366,19.0753,1744758.0],["2011-06-21",19.2444,19.3239,19.0952,19.135,1867525.0],["2011-06-22",19.0057,19.135,18.9162,19.0057,3207345.0],["2011-06-23",18.6576,19.0355,18.4786,19.0256,3158499.0],["2011-06-24",18.9758,19.1449,18.6277,18.6775,23883985.0],["2011-06-27",18.5979,18.6476,18.3493,18.5283,2902616.0],["2011-06-28",18.6178,18.9559,18.5482,18.7471,2266591.0],["2011-06-29",18.8167,18.8167,18.6476,18.6874,1797985.0],["2011-06-30",18.936,19.0952,18.8963,18.9162,1402089.0],["2011-07-01",19.0355,19.0753,18.9062,18.9659,1587686.0],["2011-07-05",19.6322,19.6422,19.135,19.2245,2746476.0],["2011-07-06",19.2543,19.3239,19.1548,19.2543,1608100.0],["2011-07-07",19.1548,19.1946,18.9162,19.135,1733944.0],["2011-07-08",19.0256,19.1847,18.9559,19.0653,915306.0],["2011-07-11",18.6078,18.7073,18.3294,18.3791,1294888.0],["2011-07-12",18.2299,18.3592,18.1205,18.1404,2613547.0],["2011-07-13",18.2001,18.3692,18.1106,18.1305,1410012.0],["2011-07-14",18.2498,18.3592,18.0211,18.1504,1289202.0],["2011-07-15",18.1006,18.21,17.9713,18.1802,1485332.0],["2011-07-18",17.852,17.8619,17.6133,17.8023,1096148.0],["2011-07-19",17.7426,17.9912,17.7028,17.9713,1304024.0],["2011-07-20",17.8818,17.8818,17.7128,17.7525,917729.0],["2011-07-21",17.7724,18.1305,17.663,17.8918,1538280.0],["2011-07-22",17.8918,17.8918,17.6531,17.7824,933949.0],["2011-07-25",17.5238,17.8719,17.4442,17.4542,1824366.0],["2011-07-26",16.8972,17.4144,16.758,17.1956,3795176.0],["2011-07-27",17.2752,17.3249,16.9669,17.0365,2660809.0],["2011-07-28",16.8077,17.0464,16.7481,16.9072,2163585.0],["2011-07-29",16.5094,16.9569,16.4895,16.8475,3134728.0],["2011-08-01",16.9271,17.0365,16.2607,16.39,2256057.0],["2011-08-02",16.2508,16.4994,16.1712,16.221,2525923.0],["2011-08-03",16.0917,16.3005,15.843,16.2707,3979468.0],["2011-08-04",15.6541,15.7038,14.9181,14.928,4092448.0],["2011-08-05",15.8331,16.0718,15.2065,15.6938,4158539.0],["2011-08-08",16.0917,16.2011,14.759,14.759,5634363.0],["2011-08-09",15.3656,15.4154,14.1921,14.9778,6590032.0],["2011-08-10",14.7689,14.8087,13.9136,13.9335,4103914.0],["2011-08-11",13.9832,14.8783,13.9633,14.6993,3918410.0],["2011-08-12",14.9579,15.117,14.7789,15.0374,2598167.0],["2011-08-15",15.4253,15.7038,15.3756,15.7038,3201099.0],["2011-08-16",15.3458,15.5646,15.2463,15.3656,1896423.0],["2011-08-17",15.3656,15.5148,14.9678,15.1369,1816069.0],["2011-08-18",14.6098,14.6396,14.2617,14.4507,1663658.0],["2011-08-19",14.2816,14.6794,14.2617,14.3612,1708775.0],["2011-08-22",14.8385,14.8385,14.2418,14.3313,2102621.0],["2011-08-23",14.4407,14.8584,14.4109,14.8087,2187822.0],["2011-08-24",15.2264,15.3557,14.8385,15.1966,2509050.0],["2011-08-25",15.2364,15.3259,14.7291,14.8286,1527840.0],["2011-08-26",14.6098,15.0474,14.4905,15.0374,1065013.0],["2011-08-29",15.1667,15.3358,14.9181,15.3358,1146486.0],["2011-08-30",15.1468,15.5049,15.0971,15.4054,1791646.0],["2011-08-31",15.5148,15.5944,15.2463,15.3557,1152265.0],["2011-09-01",15.2364,15.4054,14.938,14.9877,1364149.0],["2011-09-02",14.7888,14.8584,14.5899,14.6695,1299736.0],["2011-09-06",14.1722,14.4407,14.1225,14.3512,1159443.0],["2011-09-07",14.57,14.8286,14.5004,14.7988,835698.0],["2011-09-08",14.4109,14.6297,14.2518,14.3015,1386522.0],["2011-09-09",14.1125,14.1324,13.7048,13.7943,1441334.0],["2011-09-12",13.5357,13.7943,13.5158,13.7445,882866.0],["2011-09-13",13.5257,13.9136,13.4362,13.8142,1674098.0],["2011-09-14",13.6749,14.1921,13.5158,14.1623,2977656.0],["2011-09-15",14.2915,14.3413,14.1026,14.2717,1934269.0],["2011-09-16",14.1523,14.5004,14.1125,14.4109,1382327.0],["2011-09-19",14.0529,14.2219,13.9832,14.1026,835791.0],["2011-09-20",13.9633,14.2219,13.9037,14.0727,891721.0],["2011-09-21",14.2418,14.2717,13.844,13.8539,1183027.0],["2011-09-22",13.4362,13.5556,12.9787,13.1975,1589736.0],["2011-09-23",13.1975,13.4561,13.1379,13.3766,1516281.0],["2011-09-26",13.655,13.8341,13.4462,13.7943,970397.0],["2011-09-27",14.3512,14.4507,14.0827,14.1623,962567.0],["2011-09-28",14.5004,14.6396,13.9832,14.033,1862305.0],["2011-09-29",14.57,14.6894,14.0827,14.391,2443239.0],["2011-09-30",14.1125,14.1225,13.7346,13.7545,1988522.0],["2011-10-03",13.6749,13.7247,13.2174,13.2274,1318100.0],["2011-10-04",13.1777,13.3567,12.9091,13.2274,2935801.0],["2011-10-05",12.8892,13.1876,12.8097,13.0384,2938318.0],["2011-10-06",13.0086,13.3666,12.929,13.3268,2198262.0],["2011-10-07",12.9589,12.9589,12.561,12.5809,3522421.0],["2011-10-10",12.9091,13.0683,12.8395,13.0285,2013691.0],["2011-10-11",12.9887,13.2075,12.939,13.0881,1979107.0],["2011-10-12",13.3865,13.4561,13.2672,13.297,2356919.0],["2011-10-13",13.2075,13.2373,12.9589,13.1279,1562237.0],["2011-10-14",13.3069,13.3865,13.1777,13.3368,2142331.0],["2011-10-17",13.1379,13.1478,12.8097,12.8793,1255644.0],["2011-10-18",12.7898,12.7898,12.4019,12.7003,3261132.0],["2011-10-19",12.5213,12.9986,12.4914,12.8196,2427298.0],["2011-10-20",12.7102,12.9191,12.5312,12.8793,2072138.0],["2011-10-21",12.9986,13.3368,12.9887,13.3169,1435088.0],["2011-10-24",13.2075,13.7048,13.1975,13.6749,1026514.0],["2011-10-25",13.5755,13.7644,13.3965,13.4362,1294422.0],["2011-10-26",13.6252,13.7346,13.297,13.665,957067.0],["2011-10-27",13.9733,14.3015,13.8241,14.212,1504629.0],["2011-10-28",14.212,14.5899,14.1921,14.5501,1110410.0],["2011-10-31",14.202,14.2418,13.6948,13.7048,1692183.0],["2011-11-01",13.118,13.5059,13.0881,13.2771,1922337.0],["2011-11-02",13.2871,13.3666,12.8892,12.9191,2546897.0],["2011-11-03",13.8937,13.8937,13.5059,13.7247,4155929.0],["2011-11-04",13.6451,13.7843,13.3965,13.7346,1087106.0],["2011-11-07",13.6749,13.8341,13.4959,13.8241,849587.0],["2011-11-08",14.1026,14.6197,14.0727,14.58,2139349.0],["2011-11-09",14.1324,14.3413,13.9435,14.0031,2819186.0],["2011-11-10",14.1225,14.1623,13.9236,14.0429,712464.0],["2011-11-11",14.2816,14.5302,14.2816,14.4407,653457.0],["2011-11-14",14.3214,14.3711,14.1225,14.212,762615.0],["2011-11-15",14.202,14.2717,14.023,14.1821,668558.0],["2011-11-16",14.1125,14.2915,13.9633,13.9932,1160189.0],["2011-11-17",14.0429,14.1821,13.5954,13.6351,1953845.0],["2011-11-18",13.8738,13.9037,13.6153,13.655,1287617.0],["2011-11-21",13.5158,13.5655,13.3467,13.4163,1049539.0],["2011-11-22",13.5954,13.6849,13.476,13.5158,1278109.0],["2011-11-23",13.5556,13.5954,13.3467,13.4263,1411877.0],["2011-11-25",13.2771,13.5059,13.2771,13.3666,583637.0],["2011-11-28",13.8341,13.9435,13.6451,13.7048,1789502.0],["2011-11-29",13.9534,14.1324,13.8738,13.9932,1788011.0],["2011-11-30",14.2219,14.8485,14.212,14.8286,1943032.0],["2011-12-01",14.8684,14.928,14.6197,14.8186,1633362.0],["2011-12-02",14.8385,14.8584,14.4308,14.4507,1325091.0],["2011-12-05",14.7192,15.0076,14.6695,14.8982,1533340.0],["2011-12-06",14.7291,14.8783,14.6993,14.7988,1491205.0],["2011-12-07",14.6595,14.8385,14.4904,14.7291,1641006.0],["2011-12-08",14.5601,14.57,14.1026,14.1125,1589550.0],["2011-12-09",14.212,14.4706,14.1921,14.2617,1365175.0],["2011-12-12",14.0429,14.0827,13.8838,13.9633,2676563.0],["2011-12-13",13.8937,14.0926,13.844,13.8738,3200260.0],["2011-12-14",13.7943,13.9236,13.6153,13.6351,1550398.0],["2011-12-15",13.7147,13.7843,13.5158,13.5456,2225855.0],["2011-12-16",13.5854,13.6849,13.3666,13.4462,7118484.0],["2011-12-19",13.3567,13.4561,13.1279,13.1478,1715301.0],["2011-12-20",13.4362,13.5854,13.4263,13.4959,1895118.0],["2011-12-21",13.3467,13.3666,13.1279,13.2871,1226560.0],["2011-12-22",13.3069,13.7048,13.297,13.6252,1006006.0],["2011-12-23",13.5755,13.6749,13.5357,13.5655,645626.0],["2011-12-27",13.4362,13.5655,13.4163,13.4959,557629.0],["2011-12-28",13.476,13.6252,13.2771,13.5755,1827069.0],["2011-12-29",13.5257,13.7943,13.4362,13.7843,878205.0],["2011-12-30",13.7147,13.8738,13.665,13.7346,421717.0],["2012-01-03",14.033,14.1921,13.9733,14.0827,1117681.0],["2012-01-04",14.3811,14.5004,14.2418,14.4308,2776958.0],["2012-01-05",14.3313,14.5203,14.2816,14.4109,1249305.0],["2012-01-06",14.3711,14.58,14.3313,14.4208,627356.0],["2012-01-09",14.4905,14.5601,14.4109,14.5203,691956.0],["2012-01-10",14.6595,14.9678,14.6098,14.938,1782324.0],["2012-01-11",14.8186,15.0573,14.8186,15.0374,1234110.0],["2012-01-12",15.0772,15.127,14.8982,15.0971,632762.0],["2012-01-13",14.9479,15.0474,14.9082,15.0076,864315.0],["2012-01-17",15.1568,15.1866,14.938,15.0772,1207450.0],["2012-01-18",15.1568,15.3756,15.1071,15.3656,748632.0],["2012-01-19",15.5546,15.664,15.5049,15.6143,1072191.0],["2012-01-20",15.485,15.5546,15.306,15.3358,861146.0],["2012-01-23",15.5148,15.6143,15.3955,15.5148,588577.0],["2012-01-24",15.485,15.6938,15.4054,15.6143,1018311.0],["2012-01-25",15.7336,16.8773,15.7336,16.6685,2950343.0],["2012-01-26",16.5889,16.6585,16.3502,16.4497,1752029.0],["2012-01-27",16.2806,16.4099,16.1613,16.3005,1381022.0],["2012-01-30",16.0718,16.2508,15.9524,16.2309,828706.0],["2012-01-31",16.39,16.4397,16.0718,16.0917,917729.0],["2012-02-01",15.843,15.9624,15.4054,15.5447,2911472.0],["2012-02-02",15.7436,15.9425,15.6441,15.8629,1665243.0],["2012-02-03",15.9624,16.0618,15.7635,15.8231,1309430.0],["2012-02-06",15.6242,15.853,15.6043,15.7734,730828.0],["2012-02-07",15.6143,15.7834,15.5248,15.7535,1096894.0],["2012-02-08",15.7635,15.853,15.5546,15.6043,917636.0],["2012-02-09",15.6242,15.6342,15.3955,15.4949,616822.0],["2012-02-10",15.3358,15.3358,15.0076,15.0673,1546949.0],["2012-02-13",15.2761,15.3458,15.1369,15.1667,1626744.0],["2012-02-14",15.2165,15.2364,14.9977,15.1468,2215787.0],["2012-02-15",15.3159,15.3358,15.1071,15.2364,717870.0],["2012-02-16",15.2165,15.6342,15.1667,15.5447,1012439.0],["2012-02-17",15.6541,15.664,15.3656,15.4154,1399665.0],["2012-02-21",15.5347,15.6242,15.3756,15.4552,835418.0],["2012-02-22",15.3656,15.4154,15.2165,15.296,693634.0],["2012-02-23",15.5248,15.8032,15.4949,15.7734,1009549.0],["2012-02-24",15.9922,16.1414,15.8828,15.9325,851824.0],["2012-02-27",15.674,15.7933,15.6043,15.674,642271.0],["2012-02-28",15.5745,15.664,15.4154,15.5546,736327.0],["2012-02-29",15.4651,15.5248,15.1866,15.1966,655414.0],["2012-03-01",15.2065,15.3458,15.1369,15.3358,556603.0],["2012-03-02",15.1866,15.3358,15.0374,15.0673,749191.0],["2012-03-05",15.127,15.1866,14.9082,14.9977,625212.0],["2012-03-06",14.7789,14.7988,14.4805,14.57,930314.0],["2012-03-07",14.6794,14.7192,14.5899,14.6894,792072.0],["2012-03-08",14.9082,15.0374,14.8087,14.9977,688880.0],["2012-03-09",14.9877,15.0872,14.928,14.9977,543180.0],["2012-03-12",15.0176,15.0673,14.8584,14.8684,617941.0],["2012-03-13",14.8684,14.9082,14.5103,14.6496,1637464.0],["2012-03-14",14.6197,14.7092,14.3413,14.5004,1694140.0],["2012-03-15",14.5899,15.0573,14.5203,14.9977,1836297.0],["2012-03-16",14.8485,14.9877,14.8286,14.928,765784.0],["2012-03-19",14.9778,15.2165,14.9678,15.0573,636584.0],["2012-03-20",14.8783,14.9579,14.7988,14.8584,407175.0],["2012-03-21",15.0076,15.0275,14.8087,14.9082,761683.0],["2012-03-22",14.7789,14.9479,14.6695,14.7789,854341.0],["2012-03-23",14.7192,14.928,14.6894,14.9181,715260.0],["2012-03-26",15.0076,15.7038,15.0076,15.5944,2447620.0],["2012-03-27",15.4154,15.5248,15.3557,15.4253,1128308.0],["2012-03-28",15.3557,15.475,15.2861,15.4353,992210.0],["2012-03-29",15.1468,15.3656,15.0474,15.3656,1247813.0],["2012-03-30",15.4452,15.6441,15.3955,15.485,1299083.0],["2012-04-02",15.4949,16.0419,15.485,15.9922,2038021.0],["2012-04-03",16.1215,16.1513,15.8331,15.9226,1563822.0],["2012-04-04",15.5944,15.7336,15.475,15.674,2135806.0],["2012-04-05",15.485,15.5248,15.3358,15.3557,1130639.0],["2012-04-09",15.1667,15.2264,15.0673,15.1767,524816.0],["2012-04-10",15.0275,15.1568,14.6993,14.749,1361446.0],["2012-04-11",14.9181,14.9977,14.7689,14.8186,933203.0],["2012-04-12",14.9082,15.1369,14.8982,15.0474,614212.0],["2012-04-13",15.1071,15.1369,14.8584,14.9181,1271770.0],["2012-04-16",15.0176,15.0872,14.7988,14.9678,640966.0],["2012-04-17",15.3358,15.5049,15.2364,15.3955,763640.0],["2012-04-18",15.3656,15.6043,15.3259,15.5248,1123834.0],["2012-04-19",15.5447,15.7635,15.475,15.6143,916797.0],["2012-04-20",15.7635,15.9126,15.7436,15.8331,1035370.0],["2012-04-23",15.485,15.5347,15.3458,15.4949,874476.0],["2012-04-24",15.9524,16.0917,15.7734,15.9624,2000640.0],["2012-04-25",16.1116,16.3403,16.0618,16.2806,1538839.0],["2012-04-26",16.221,16.6685,16.1712,16.3502,2888820.0],["2012-04-27",16.1613,16.5293,15.8331,16.4895,2067384.0],["2012-04-30",16.5293,16.7282,16.3701,16.6387,1514510.0],["2012-05-01",16.6585,16.9072,16.5193,16.7381,1205306.0],["2012-05-02",16.7381,17.0763,16.6486,17.0365,1547229.0],["2012-05-03",17.126,17.2155,17.0166,17.1359,1551983.0],["2012-05-04",16.9967,17.0066,16.6088,16.6486,1524018.0],["2012-05-07",16.6983,16.9768,16.6486,16.8972,837655.0],["2012-05-08",16.9669,17.2155,16.8077,17.1658,953245.0],["2012-05-09",16.7779,16.9768,16.7481,16.8674,1106309.0],["2012-05-10",16.9072,17.1061,16.8873,16.9569,1025396.0],["2012-05-11",16.8773,17.0663,16.8575,16.947,637983.0],["2012-05-14",16.758,16.9171,16.6685,16.8575,1142664.0],["2012-05-15",16.6983,16.947,16.6784,16.8077,1471629.0],["2012-05-16",16.6387,16.8077,16.4497,16.4795,1155808.0],["2012-05-17",16.5591,16.5989,16.2707,16.4099,957626.0],["2012-05-18",16.5989,16.6287,16.2906,16.3701,1279321.0],["2012-05-21",16.3701,16.6585,16.3602,16.6585,793377.0],["2012-05-22",16.5094,16.6387,16.3602,16.4596,1013837.0],["2012-05-23",16.3304,16.4795,16.1314,16.4497,893027.0],["2012-05-24",16.3801,16.4596,16.2408,16.3304,2333055.0],["2012-05-25",16.2707,16.5293,16.2408,16.4298,651220.0],["2012-05-29",16.7282,16.8077,16.4596,16.6387,721599.0],["2012-05-30",16.3105,16.3304,16.032,16.1613,1224416.0],["2012-05-31",16.1613,16.1712,15.8231,15.9126,2769408.0],["2012-06-01",15.7436,15.9226,15.674,15.7734,1374403.0],["2012-06-04",15.8032,15.8729,15.5745,15.7436,1288829.0],["2012-06-05",15.7137,15.8729,15.6839,15.8331,519969.0],["2012-06-06",15.8032,15.9723,15.7535,15.9524,684498.0],["2012-06-07",16.2806,16.4099,16.1215,16.2607,992024.0],["2012-06-08",16.1016,16.5591,16.0718,16.4199,877739.0],["2012-06-11",16.39,16.4099,16.1016,16.1016,1188341.0],["2012-06-12",16.1414,16.39,15.9922,16.3602,488834.0],["2012-06-13",16.2508,16.3701,16.1812,16.2508,579349.0],["2012-06-14",16.3204,16.4795,16.2707,16.3403,894425.0],["2012-06-15",16.3005,16.4199,16.2906,16.4199,637330.0],["2012-06-18",16.3502,16.4099,16.2408,16.4,1337675.0],["2012-06-19",16.3801,16.7282,16.3105,16.6088,1183773.0],["2012-06-20",16.5293,16.7381,16.5193,16.6088,935813.0],["2012-06-21",16.8177,16.8674,16.4199,16.4199,678066.0],["2012-06-22",16.4895,16.579,16.39,16.4298,605077.0],["2012-06-25",16.3303,16.3303,16.0718,16.1314,452852.0],["2012-06-26",16.3005,16.3701,16.0419,16.1613,655321.0],["2012-06-27",16.1712,16.4298,16.1016,16.4099,392261.0],["2012-06-28",16.221,16.3304,16.0718,16.3204,618966.0],["2012-06-29",16.569,16.6784,16.5591,16.6088,770165.0],["2012-07-02",16.758,17.0265,16.6387,17.0066,819851.0],["2012-07-03",17.116,17.1658,16.9768,17.116,1040777.0],["2012-07-05",16.947,17.0763,16.8972,16.9569,1196823.0],["2012-07-06",16.9271,16.937,16.4696,16.6088,1897542.0],["2012-07-09",16.937,16.9669,16.7381,16.937,1069208.0],["2012-07-10",16.9867,17.0166,16.3502,16.4199,1119173.0],["2012-07-11",16.569,16.569,16.3204,16.5392,879603.0],["2012-07-12",16.5889,16.6188,16.3105,16.579,893865.0],["2012-07-13",16.4795,16.8873,16.4696,16.8674,667999.0],["2012-07-16",16.8276,17.0265,16.8177,16.8674,506359.0],["2012-07-17",17.0564,17.1359,16.9072,17.1061,759818.0],["2012-07-18",17.1956,17.5238,17.1857,17.494,874849.0],["2012-07-19",17.5039,17.5636,17.2652,17.3945,629873.0],["2012-07-20",16.9768,17.0365,16.7978,16.7978,972075.0],["2012-07-23",16.2806,16.3304,16.1613,16.2309,1569974.0],["2012-07-24",15.8331,16.1414,15.8132,16.0022,1994115.0],["2012-07-25",16.8873,17.1658,16.3602,16.947,3763762.0],["2012-07-26",17.2254,17.6531,17.2155,17.6034,1745224.0],["2012-07-27",17.7028,17.9713,17.7028,17.7724,905891.0],["2012-07-30",17.5636,17.6829,17.494,17.5437,686922.0],["2012-07-31",17.852,17.8719,17.484,17.5139,1026048.0],["2012-08-01",17.7227,17.7327,17.3149,17.4442,1266923.0],["2012-08-02",17.0564,17.0564,16.7978,17.0066,1269720.0],["2012-08-03",17.2652,17.4542,17.2254,17.3448,614958.0],["2012-08-06",17.3547,17.5139,17.2354,17.2652,781911.0],["2012-08-07",17.0961,17.4343,17.0066,17.4144,821249.0],["2012-08-08",17.1558,17.3448,17.0862,17.2652,513910.0],["2012-08-09",17.0961,17.3149,17.0166,17.3149,821622.0],["2012-08-10",17.116,17.3547,17.0564,17.3348,536189.0],["2012-08-13",17.1658,17.2155,17.0265,17.126,316102.0],["2012-08-14",17.2155,17.2951,17.0862,17.126,225960.0],["2012-08-15",17.2055,17.4741,17.1658,17.3746,370634.0],["2012-08-16",17.5337,17.5437,17.3846,17.4343,261383.0],["2012-08-17",17.484,17.5039,17.2752,17.4243,316381.0],["2012-08-20",17.305,17.3746,17.2553,17.3149,365041.0],["2012-08-21",17.484,17.5835,17.2652,17.3249,466835.0],["2012-08-22",17.2652,17.3348,17.0066,17.0862,519503.0],["2012-08-23",17.0464,17.5437,17.0365,17.4542,827867.0],["2012-08-24",17.3547,17.5735,17.3348,17.5337,372498.0],["2012-08-27",17.494,17.5835,17.4343,17.494,252061.0],["2012-08-28",17.6133,17.6531,17.4641,17.6133,364295.0],["2012-08-29",17.494,17.8122,17.484,17.7227,407175.0],["2012-08-30",17.7227,17.8818,17.5139,17.8222,743319.0],["2012-08-31",17.9713,17.9813,17.6233,17.6431,568256.0],["2012-09-04",17.7625,18.1205,17.5238,18.0509,1306354.0],["2012-09-05",18.1603,18.2299,17.8222,17.9713,708735.0],["2012-09-06",18.1504,18.3692,18.1404,18.2598,560612.0],["2012-09-07",18.4686,18.5183,18.3393,18.4984,783589.0],["2012-09-10",18.5084,18.578,18.2797,18.3294,582611.0],["2012-09-11",18.4189,18.5681,18.2995,18.399,519596.0],["2012-09-12",18.4189,18.4388,18.2001,18.3194,510461.0],["2012-09-13",18.2995,18.4388,18.1603,18.389,380795.0],["2012-09-14",18.578,18.767,18.4984,18.7371,434488.0],["2012-09-17",18.5681,18.6974,18.5283,18.6377,567976.0],["2012-09-18",18.4686,18.7073,18.4089,18.6576,683659.0],["2012-09-19",18.6974,18.7968,18.6476,18.6675,530689.0],["2012-09-20",18.7371,18.7968,18.6377,18.6775,478021.0],["2012-09-21",18.9858,19.0057,18.7869,18.8664,782097.0],["2012-09-24",18.8266,18.8764,18.6775,18.7471,408946.0],["2012-09-25",18.8465,18.9162,18.5183,18.5283,399345.0],["2012-09-26",18.5482,18.5581,18.3194,18.4388,333347.0],["2012-09-27",18.4587,18.7172,18.3692,18.6675,684592.0],["2012-09-28",18.4984,18.5283,18.2498,18.4089,434581.0],["2012-10-01",18.9858,19.0952,18.6476,18.767,980651.0],["2012-10-02",19.0653,19.0753,18.8664,18.9559,632576.0],["2012-10-03",19.0852,19.1051,18.8764,18.9858,403820.0],["2012-10-04",19.1051,19.1747,18.9659,19.0952,431226.0],["2012-10-05",19.2046,19.304,19.0355,19.0952,326076.0],["2012-10-08",19.0952,19.1747,18.9559,19.0057,486970.0],["2012-10-09",18.9559,18.9957,18.6277,18.6576,663431.0],["2012-10-10",18.8167,18.8366,18.5681,18.578,424234.0],["2012-10-11",18.389,18.4388,17.9216,18.0012,1462401.0],["2012-10-12",17.7227,17.8818,17.6829,17.852,724768.0],["2012-10-15",17.9216,18.0111,17.7525,17.9713,483334.0],["2012-10-16",18.2598,18.3592,18.1106,18.2598,472521.0],["2012-10-17",18.5084,18.6377,18.4388,18.4885,567696.0],["2012-10-18",18.5979,18.6178,18.1504,18.1802,936000.0],["2012-10-19",17.7426,17.7426,17.0961,17.1459,938051.0],["2012-10-22",17.1359,17.4045,17.0564,17.3945,685151.0],["2012-10-23",17.1459,17.3846,17.0464,17.3149,864502.0],["2012-10-24",17.5337,17.5835,17.2155,17.3647,500393.0],["2012-10-25",17.5337,17.6332,17.3647,17.4741,367837.0],["2012-10-26",17.3448,17.6133,17.2851,17.5337,405125.0],["2012-10-31",17.4343,17.494,17.2055,17.3547,393659.0],["2012-11-01",17.5139,17.7227,17.4542,17.6431,306593.0],["2012-11-02",17.5238,17.6531,17.3348,17.3348,504774.0],["2012-11-05",17.3746,17.5934,17.2453,17.5337,424234.0],["2012-11-06",17.6034,18.0211,17.5735,17.9813,672939.0],["2012-11-07",17.7625,18.0609,17.5735,17.9713,954550.0],["2012-11-08",17.7128,17.8023,17.494,17.494,747607.0],["2012-11-09",17.4741,17.7028,17.4741,17.5139,358795.0],["2012-11-12",17.3945,17.4442,17.2055,17.3746,479978.0],["2012-11-13",17.0365,17.305,16.9867,17.2752,444556.0],["2012-11-14",17.2453,17.3348,17.1459,17.3249,449123.0],["2012-11-15",17.0961,17.126,16.9072,17.0763,442971.0],["2012-11-16",17.0663,17.2553,16.8873,17.0663,425446.0],["2012-11-19",17.0961,17.484,17.0663,17.4343,391701.0],["2012-11-20",17.6233,17.7525,17.5636,17.7327,371100.0],["2012-11-21",17.7128,17.8321,17.6431,17.7525,245722.0],["2012-11-23",18.1603,18.2995,18.1603,18.22,262967.0],["2012-11-26",18.2896,18.3294,18.1205,18.2995,631085.0],["2012-11-27",18.3592,18.4388,18.2796,18.2995,384710.0],["2012-11-28",18.4189,18.5084,18.2399,18.4487,491910.0],["2012-11-29",18.7471,18.7968,18.5283,18.5681,507944.0],["2012-11-30",18.5283,18.5581,18.3592,18.399,350592.0],["2012-12-03",18.7073,18.7471,18.2796,18.4786,672566.0],["2012-12-04",18.5183,18.5581,18.2498,18.3393,444276.0],["2012-12-05",18.1006,18.1504,17.9117,18.0111,1179112.0],["2012-12-06",18.1702,18.1901,17.8222,17.8818,1273169.0],["2012-12-07",17.9017,17.9216,17.7327,17.8122,599018.0],["2012-12-10",17.8222,17.8619,17.7128,17.7923,682261.0],["2012-12-11",17.8719,18.0111,17.7625,17.852,691863.0],["2012-12-12",17.7327,17.8122,17.6531,17.673,551010.0],["2012-12-13",17.7625,17.8321,17.5835,17.5934,685337.0],["2012-12-14",17.6133,17.6431,17.4741,17.5039,521460.0],["2012-12-17",17.673,17.8421,17.6431,17.8321,910272.0],["2012-12-18",17.9117,18.041,17.7824,18.0111,1321642.0],["2012-12-19",18.3692,18.5979,18.2498,18.4587,1457926.0],["2012-12-20",18.578,18.7869,18.4587,18.7371,658491.0],["2012-12-21",18.6277,18.757,18.3592,18.3791,820317.0],["2012-12-24",18.4189,18.4686,18.22,18.2896,222511.0],["2012-12-26",18.2796,18.3791,18.0211,18.1106,662126.0],["2012-12-27",18.1404,18.1603,17.9017,18.0509,655974.0],["2012-12-28",17.9415,18.1404,17.852,17.9813,294475.0],["2012-12-31",17.9614,18.1006,17.8918,18.0509,354414.0],["2013-01-02",18.4984,18.6874,18.4288,18.6775,472521.0],["2013-01-03",18.6775,18.7272,18.5482,18.588,831876.0],["2013-01-04",18.3393,18.5979,18.3393,18.4487,1313252.0],["2013-01-07",18.4189,18.6277,18.4189,18.5183,827494.0],["2013-01-08",18.8664,18.936,18.5482,18.6178,1200086.0],["2013-01-09",18.7073,18.9858,18.6476,18.9758,527892.0],["2013-01-10",19.0554,19.1449,18.6576,18.7869,1900897.0],["2013-01-11",18.9162,19.0355,18.8266,19.0057,755064.0],["2013-01-14",18.8366,18.8764,18.6675,18.8565,517918.0],["2013-01-15",18.767,18.9758,18.767,18.936,325237.0],["2013-01-16",19.0753,19.1151,18.9858,18.9957,370820.0],["2013-01-17",19.0952,19.1151,18.9758,19.0256,332415.0],["2013-01-18",19.1151,19.2046,18.9559,19.2046,356092.0],["2013-01-22",19.0256,19.3736,18.9957,19.3339,790767.0],["2013-01-23",19.3637,19.4333,19.2841,19.304,349940.0],["2013-01-24",19.672,19.7715,19.493,19.6322,651779.0],["2013-01-25",19.8908,20.1991,19.8311,20.1792,510274.0],["2013-01-28",19.8411,19.8809,19.6123,19.7814,611695.0],["2013-01-29",19.672,19.9107,19.5527,19.8709,851265.0],["2013-01-30",20.587,21.1937,20.4975,21.0843,2005208.0],["2013-01-31",20.8058,20.9947,20.7561,20.8655,1305049.0],["2013-02-01",20.9947,21.2135,20.9649,21.1539,500673.0],["2013-02-04",20.7461,20.9152,20.5969,20.6367,789555.0],["2013-02-05",20.766,20.9351,20.7163,20.8754,441759.0],["2013-02-06",20.5671,20.6467,20.4676,20.5671,412302.0],["2013-02-07",20.398,20.4577,20.1892,20.408,403633.0],["2013-02-08",20.2687,20.5472,20.2488,20.4279,388998.0],["2013-02-11",20.4378,20.5074,20.3185,20.4975,343321.0],["2013-02-12",20.5074,20.6268,20.4179,20.6268,567137.0],["2013-02-13",20.6765,20.7461,20.398,20.6566,670422.0],["2013-02-14",20.6069,21.2533,20.5671,21.2334,1293677.0],["2013-02-15",21.6014,21.8699,21.492,21.86,1667294.0],["2013-02-19",21.6312,21.9594,21.6312,21.9396,825910.0],["2013-02-20",21.9694,22.0788,21.8699,21.9694,861053.0],["2013-02-21",21.492,21.6313,21.0047,21.0843,2371647.0],["2013-02-22",21.1439,21.2931,21.0942,21.1638,881188.0],["2013-02-25",21.6014,21.8003,21.3627,21.3627,1012905.0],["2013-02-26",21.3826,21.4622,21.1837,21.2235,723370.0],["2013-02-27",21.0146,21.313,20.9649,21.2235,882493.0],["2013-02-28",21.1738,21.3826,21.1439,21.3229,539172.0],["2013-03-01",21.0544,21.313,20.9251,21.2633,619153.0],["2013-03-04",20.8157,20.8754,20.5074,20.7759,2018631.0],["2013-03-05",20.8555,21.2533,20.7461,21.1937,1075547.0],["2013-03-06",20.9052,21.0345,20.7859,20.8356,994447.0],["2013-03-07",20.8456,20.9351,20.7958,20.8655,592213.0],["2013-03-08",20.7262,20.955,20.6367,20.9251,1151892.0],["2013-03-11",20.7859,21.0644,20.7461,21.0445,1209687.0],["2013-03-12",20.9351,20.945,20.7461,20.8555,790580.0],["2013-03-13",20.6665,20.8257,20.4975,20.7859,1106309.0],["2013-03-14",20.6467,20.8754,20.6367,20.7958,731014.0],["2013-03-15",20.7461,20.8555,20.6168,20.6566,770165.0],["2013-03-18",20.3185,20.6069,20.2389,20.4975,588298.0],["2013-03-19",20.5174,20.6168,20.2787,20.4577,518384.0],["2013-03-20",20.5174,20.7262,20.5074,20.6665,390489.0],["2013-03-21",20.3682,20.4477,20.2389,20.2787,868510.0],["2013-03-22",20.2588,20.4676,20.2091,20.4378,304543.0],["2013-03-25",20.219,20.2886,19.9007,20.1494,780699.0],["2013-03-26",20.1394,20.3185,20.1195,20.2886,403726.0],["2013-03-27",20.0201,20.3781,19.9505,20.3582,587272.0],["2013-03-28",20.4975,20.9947,20.4776,20.9649,1088597.0],["2013-04-01",20.5969,21.0345,20.5969,20.7958,412489.0],["2013-04-02",21.124,21.1539,20.8456,20.9649,624000.0],["2013-04-03",21.0942,21.124,20.7362,20.7958,523511.0],["2013-04-04",20.6367,20.766,20.5273,20.7262,512884.0],["2013-04-05",20.3085,20.4577,20.2488,20.3483,384617.0],["2013-04-08",20.398,20.4477,20.1792,20.3483,383218.0],["2013-04-09",20.2886,20.3881,20.0897,20.2787,602933.0],["2013-04-10",20.0997,20.577,20.04,20.5273,688693.0],["2013-04-11",20.5671,20.8555,20.5472,20.8356,508503.0],["2013-04-12",20.6864,20.7461,20.5373,20.6367,403820.0],["2013-04-15",20.9351,20.9749,20.398,20.408,524257.0],["2013-04-16",20.2886,20.6864,20.1792,20.6566,480631.0],["2013-04-17",20.3185,20.3284,19.851,20.1494,865900.0],["2013-04-18",19.5427,20.1096,19.5427,19.861,926958.0],["2013-04-19",19.9306,20.6964,19.8908,20.4776,1265898.0],["2013-04-22",20.4378,20.6069,20.3881,20.4179,548214.0],["2013-04-23",20.4676,20.7561,20.4378,20.577,505240.0],["2013-04-24",20.5373,20.5571,20.2886,20.3085,407641.0],["2013-04-25",20.3582,20.6665,20.3383,20.5074,518571.0],["2013-04-26",20.4676,20.6864,20.4676,20.5273,614305.0],["2013-04-29",20.5671,20.8356,20.5273,20.6467,1051683.0],["2013-04-30",19.5825,19.8411,19.2245,19.7715,2161441.0],["2013-05-01",19.4234,19.5825,18.7371,18.9957,1251915.0],["2013-05-02",18.8068,19.0653,18.6377,18.8664,1251822.0],["2013-05-03",19.125,19.2543,18.9559,19.0454,513257.0],["2013-05-06",19.1051,19.1548,18.9659,19.0753,484173.0],["2013-05-07",19.0952,19.125,18.9062,18.9957,380701.0],["2013-05-08",18.8465,19.0156,18.7172,18.7272,759632.0],["2013-05-09",18.7968,18.7968,18.5681,18.588,673312.0],["2013-05-10",18.6576,18.7073,18.5183,18.6775,976550.0],["2013-05-13",18.5979,18.6078,18.3692,18.399,886315.0],["2013-05-14",18.8068,18.936,18.767,18.8664,902814.0],["2013-05-15",18.8963,18.9062,18.6874,18.7272,678626.0],["2013-05-16",18.757,18.757,18.4984,18.4984,631737.0],["2013-05-17",18.6974,18.7073,18.4686,18.5482,788716.0],["2013-05-20",18.4885,18.5581,18.4089,18.4089,480538.0],["2013-05-21",18.4885,18.6178,18.4288,18.4786,565925.0],["2013-05-22",18.757,18.936,18.5581,18.578,918195.0],["2013-05-23",18.5681,18.8366,18.4984,18.8266,599390.0],["2013-05-24",18.767,18.9162,18.6775,18.8764,480911.0],["2013-05-28",18.9162,19.1548,18.9162,19.0653,626237.0],["2013-05-29",18.9957,19.0256,18.6775,18.8068,628847.0],["2013-05-30",18.8764,18.936,18.767,18.8167,341457.0],["2013-05-31",18.6874,18.8167,18.578,18.578,475224.0],["2013-06-03",18.5581,18.5979,18.3294,18.5183,597806.0],["2013-06-04",18.5482,18.578,18.3493,18.3692,336423.0],["2013-06-05",18.3791,18.4984,18.2001,18.3493,527613.0],["2013-06-06",18.8465,18.9062,18.3791,18.5283,1334599.0],["2013-06-07",18.3095,18.6576,18.2995,18.6476,1060073.0],["2013-06-10",18.5382,18.5581,18.4288,18.5382,468140.0],["2013-06-11",18.399,18.4984,18.3592,18.4089,414073.0],["2013-06-12",19.125,19.2742,18.8565,18.8664,770911.0],["2013-06-13",18.8863,19.0256,18.757,18.946,459098.0],["2013-06-14",19.1051,19.2145,18.8465,19.0057,541968.0],["2013-06-17",19.2742,19.4433,19.1548,19.3538,493309.0],["2013-06-18",19.5527,19.6123,19.3935,19.5129,448937.0],["2013-06-19",19.6024,19.7416,19.3935,19.3935,523232.0],["2013-06-20",18.9858,18.9957,18.7272,18.8963,748073.0],["2013-06-21",18.8266,19.2642,18.8068,19.2344,2854236.0],["2013-06-24",18.6576,19.493,18.5979,19.2444,1616770.0],["2013-06-25",18.9858,19.135,18.7371,19.1151,929102.0],["2013-06-26",18.9758,19.3836,18.946,19.1847,1449910.0],["2013-06-27",19.3239,19.6521,19.2941,19.5825,538426.0],["2013-06-28",19.4532,19.9505,19.4433,19.8013,1297032.0],["2013-07-01",19.861,20.1892,19.861,19.9405,435886.0],["2013-07-02",19.8709,20.0897,19.6521,19.7516,748632.0],["2013-07-03",19.2145,19.7615,19.1747,19.6322,910551.0],["2013-07-05",19.4731,19.6322,19.3339,19.6123,786945.0],["2013-07-08",19.6621,19.8908,19.6223,19.672,523232.0],["2013-07-09",19.6919,19.7416,19.5228,19.6123,394871.0],["2013-07-10",19.5328,19.8013,19.5328,19.7814,314890.0],["2013-07-11",19.7913,19.8809,19.6024,19.8112,508037.0],["2013-07-12",19.7814,20.6168,19.7217,20.4776,688134.0],["2013-07-15",20.3881,20.4676,20.2886,20.398,415565.0],["2013-07-16",20.3682,20.5273,20.2488,20.4279,560612.0],["2013-07-17",20.3781,20.5174,20.3582,20.4279,609831.0],["2013-07-18",20.3582,20.6964,20.3383,20.6467,657931.0],["2013-07-19",20.1693,20.6367,20.1096,20.5571,1045158.0],["2013-07-22",20.2687,20.6367,20.2389,20.587,656253.0],["2013-07-23",20.6069,20.766,20.5472,20.6566,468047.0],["2013-07-24",20.6566,20.766,20.5671,20.6367,467114.0],["2013-07-25",20.3085,20.7461,20.2091,20.7262,508690.0],["2013-07-26",20.6168,20.6665,20.3383,20.6467,639847.0],["2013-07-29",20.5174,20.7362,20.4875,20.5671,432251.0],["2013-07-30",20.5671,20.7262,20.2886,20.6964,883425.0],["2013-07-31",20.1394,20.9052,20.04,20.7859,1249398.0],["2013-08-01",20.945,21.4721,20.8953,21.4025,801580.0],["2013-08-02",21.3428,21.5915,21.3428,21.5616,521647.0],["2013-08-05",21.2732,21.3926,21.2334,21.3926,589975.0],["2013-08-06",21.3229,21.3627,21.1638,21.1837,321788.0],["2013-08-07",21.2036,21.6909,21.1837,21.6611,716472.0],["2013-08-08",21.4522,21.5616,21.3528,21.4224,766437.0],["2013-08-09",21.2732,21.4821,21.2235,21.4025,505240.0],["2013-08-12",21.124,21.4622,21.0843,21.3926,539451.0],["2013-08-13",21.2533,21.3627,21.1539,21.2832,621670.0],["2013-08-14",21.2533,21.3428,21.2334,21.2832,476995.0],["2013-08-15",21.0842,21.0842,20.7859,20.8257,407269.0],["2013-08-16",20.9351,20.9649,20.6168,20.8257,518291.0],["2013-08-19",20.8555,20.9848,20.8157,20.8953,588670.0],["2013-08-20",20.8456,20.9152,20.7262,20.9052,387786.0],["2013-08-21",20.7362,21.0445,20.6964,20.9152,1210247.0],["2013-08-22",20.7461,20.8356,20.6268,20.7859,581866.0],["2013-08-23",20.7461,20.8754,20.6864,20.8555,245349.0],["2013-08-26",20.8456,20.9649,20.8058,20.8953,442039.0],["2013-08-27",20.5174,20.6069,20.219,20.3881,760937.0],["2013-08-28",20.1494,20.2787,20.0997,20.2588,664456.0],["2013-08-29",20.0997,20.3085,20.0698,20.2787,610763.0],["2013-08-30",20.0201,20.0897,19.9007,19.9306,738938.0],["2013-09-03",19.9505,20.2787,19.9007,20.219,900018.0],["2013-09-04",20.1792,20.6964,20.1693,20.6864,717963.0],["2013-09-05",20.6069,20.8853,20.587,20.8754,874849.0],["2013-09-06",20.7362,20.8157,20.4975,20.4975,533019.0],["2013-09-09",20.4279,20.7461,20.4279,20.6964,1109105.0],["2013-09-10",20.9251,20.9848,20.7859,20.8257,378371.0],["2013-09-11",20.7163,20.9052,20.6467,20.8655,376041.0],["2013-09-12",20.6864,20.766,20.6168,20.7163,293263.0],["2013-09-13",20.7362,20.8058,20.6069,20.8058,252993.0],["2013-09-16",21.303,21.4721,21.1539,21.2732,465343.0],["2013-09-17",21.5517,21.5915,21.2633,21.3329,408574.0],["2013-09-18",21.2434,21.6312,21.2235,21.492,708642.0],["2013-09-19",21.681,21.6909,21.1638,21.1638,373990.0],["2013-09-20",20.9947,21.1837,20.945,21.0345,762615.0],["2013-09-23",20.8655,20.9351,20.7262,20.8853,493402.0],["2013-09-24",20.8257,21.0345,20.7461,21.0246,459564.0],["2013-09-25",21.124,21.1738,20.9848,21.0544,232578.0],["2013-09-26",21.1539,21.3727,21.1539,21.3627,288975.0],["2013-09-27",21.3926,21.8302,21.3826,21.7605,499647.0],["2013-09-30",21.4025,21.5318,21.1937,21.2832,623068.0],["2013-10-01",21.4224,21.9197,21.3826,21.8998,741734.0],["2013-10-02",21.7108,21.7506,21.3926,21.5517,855833.0],["2013-10-03",21.6909,21.6909,21.1738,21.2334,1463147.0],["2013-10-04",21.0743,21.1937,21.0544,21.0843,471775.0],["2013-10-07",20.9649,21.0246,20.8655,20.9052,339313.0],["2013-10-08",20.945,21.0345,20.6069,20.6765,556324.0],["2013-10-09",20.6566,20.7561,20.408,20.6864,854155.0],["2013-10-10",20.6765,20.8953,20.6467,20.7163,524909.0],["2013-10-11",20.7958,20.9351,20.7262,20.9351,399998.0],["2013-10-14",20.6566,20.8456,20.6467,20.8356,297551.0],["2013-10-15",20.4875,20.7362,20.4477,20.5174,1122342.0],["2013-10-16",20.5273,20.766,20.5174,20.7163,824605.0],["2013-10-17",20.7262,21.0047,20.6467,20.9947,496105.0],["2013-10-18",20.8853,20.9351,20.7859,20.9052,531435.0],["2013-10-21",20.8257,20.8953,20.7163,20.8456,691863.0],["2013-10-22",21.2434,21.5218,21.0843,21.3528,657652.0],["2013-10-23",21.3627,21.7804,21.3428,21.7307,397947.0],["2013-10-24",21.8799,22.0291,21.7605,21.8003,493588.0],["2013-10-25",21.8302,21.8898,21.671,21.7705,259239.0],["2013-10-28",21.8103,21.86,21.7009,21.7705,554459.0],["2013-10-29",21.7208,21.8699,21.5716,21.8003,714794.0],["2013-10-30",22.0987,22.407,22.0092,22.1782,876154.0],["2013-10-31",22.6457,23.1131,22.5164,23.0335,754318.0],["2013-11-01",22.8346,23.312,22.8048,23.1231,1082538.0],["2013-11-04",22.8545,23.133,22.8346,23.0833,834579.0],["2013-11-05",22.7252,22.954,22.7153,22.8346,814910.0],["2013-11-06",22.6258,22.8844,22.5064,22.7849,757954.0],["2013-11-07",22.586,22.9142,22.4368,22.4766,1127563.0],["2013-11-08",22.2876,22.6457,22.2578,22.4766,598645.0],["2013-11-11",22.4965,22.7054,22.4766,22.6556,419480.0],["2013-11-12",22.4965,22.9639,22.4965,22.8346,982609.0],["2013-11-13",22.4567,22.8844,22.4269,22.8645,792351.0],["2013-11-14",23.0137,23.501,22.9838,23.4314,891069.0],["2013-11-15",23.4711,24.6049,23.4711,24.5154,1945922.0],["2013-11-18",24.2469,24.3961,23.6104,23.7397,1319591.0],["2013-11-19",23.4015,23.5308,23.1529,23.2225,1263754.0],["2013-11-20",23.2126,23.5706,23.1628,23.3021,750124.0],["2013-11-21",23.2921,23.4413,23.1429,23.4214,615983.0],["2013-11-22",23.3717,23.6701,23.2722,23.4314,799902.0],["2013-11-25",23.1827,23.3816,23.1529,23.3021,740149.0],["2013-11-26",23.2225,23.312,23.1032,23.2623,450988.0],["2013-11-27",23.3518,23.5607,23.2623,23.4711,377719.0],["2013-11-29",23.3518,23.4612,23.1529,23.1628,251129.0],["2013-12-02",22.944,23.3419,22.8943,23.3319,957906.0],["2013-12-03",23.2225,23.3021,23.0932,23.2523,406709.0],["2013-12-04",22.9241,23.133,22.8844,22.9739,665482.0],["2013-12-05",22.9142,22.944,22.6059,22.8048,862824.0],["2013-12-06",22.9739,23.3717,22.9639,23.3617,549146.0],["2013-12-09",23.2424,23.3021,23.0634,23.1231,595662.0],["2013-12-10",22.7949,22.954,22.6556,22.8148,1041989.0],["2013-12-11",22.3772,22.4766,22.0589,22.0987,902908.0],["2013-12-12",22.1385,22.2976,22.049,22.1981,386015.0],["2013-12-13",22.2777,22.2876,22.1186,22.1882,238078.0],["2013-12-16",22.3672,22.6556,22.3274,22.5064,586992.0],["2013-12-17",22.4667,22.5363,22.3473,22.3772,332974.0],["2013-12-18",22.7451,23.0932,22.7252,22.9639,1064174.0],["2013-12-19",22.9043,23.1032,22.8645,22.8844,774920.0],["2013-12-20",23.0137,23.2225,22.9639,23.2225,835698.0],["2013-12-23",23.2026,23.2921,23.143,23.2424,343601.0],["2013-12-24",23.2822,23.312,23.1529,23.2623,143555.0],["2013-12-26",23.3021,23.322,23.0634,23.143,392074.0],["2013-12-27",23.312,23.3717,23.0534,23.1131,415845.0],["2013-12-30",23.1628,23.5109,23.0932,23.4711,266789.0],["2013-12-31",23.5507,23.7098,23.2822,23.68,645813.0],["2014-01-02",23.1827,23.5905,23.1827,23.4015,1002278.0],["2014-01-03",23.4015,23.501,23.1628,23.2921,758886.0],["2014-01-06",23.7198,23.7496,23.3617,23.4612,915772.0],["2014-01-07",23.6203,23.9386,23.5408,23.869,591187.0],["2014-01-08",24.0082,24.2767,23.8391,24.2668,472055.0],["2014-01-09",24.038,24.3265,23.8491,23.9187,874103.0],["2014-01-10",24.0778,24.2171,23.869,24.0082,1141825.0],["2014-01-13",24.038,24.2668,23.7596,23.8192,745276.0],["2014-01-14",23.9286,24.6646,23.8491,24.3662,1544805.0],["2014-01-15",24.4657,24.6049,24.2668,24.6049,595289.0],["2014-01-16",24.416,24.6845,24.2966,24.6845,734929.0],["2014-01-17",24.3066,24.4259,23.9585,24.0778,1462121.0],["2014-01-21",24.406,24.416,24.1176,24.1375,807732.0],["2014-01-22",24.3762,24.4259,24.1474,24.3861,826283.0],["2014-01-23",24.1773,24.2469,24.0181,24.227,706964.0],["2014-01-24",23.7894,23.9784,23.4214,23.6203,1063615.0],["2014-01-27",23.322,23.3617,22.765,22.8744,1277270.0],["2014-01-28",22.8943,23.1429,22.8943,22.944,803351.0],["2014-01-29",22.7949,22.9142,22.2578,22.4269,1553661.0],["2014-01-30",22.5562,22.5661,21.85,22.0887,3274835.0],["2014-01-31",21.85,22.0589,21.6014,21.9992,1108080.0],["2014-02-03",22.1584,22.1683,21.6511,21.8898,2439323.0],["2014-02-04",21.8401,21.9495,21.6511,21.6909,1181256.0],["2014-02-05",21.5716,21.6611,21.4323,21.4423,686736.0],["2014-02-06",21.7406,21.9296,21.6511,21.7506,967974.0],["2014-02-07",21.9694,22.4269,21.8799,22.397,1071445.0],["2014-02-10",22.1981,22.4468,22.1782,22.4368,580001.0],["2014-02-11",22.4866,22.6755,22.4368,22.5064,1049726.0],["2014-02-12",22.2578,22.4866,22.1683,22.1782,788716.0],["2014-02-13",22.218,22.6556,22.1385,22.6556,686456.0],["2014-02-14",22.7551,22.8446,22.5363,22.7849,622695.0],["2014-02-18",22.7849,22.8645,22.6158,22.6755,677134.0],["2014-02-19",22.5064,22.6158,22.0788,22.0788,1036209.0],["2014-02-20",22.0887,22.1981,21.9694,21.9893,1280067.0],["2014-02-21",22.1782,22.1782,21.86,21.8699,1115631.0],["2014-02-24",22.0987,22.3374,21.9495,22.218,889298.0],["2014-02-25",22.3374,22.3772,21.8003,21.8202,1049912.0],["2014-02-26",21.8799,21.9694,21.7208,21.8799,1042361.0],["2014-02-27",21.8401,22.2479,21.8302,21.8998,1045624.0],["2014-02-28",22.218,22.4269,22.0688,22.1285,1448139.0],["2014-03-03",21.6014,21.6014,20.8257,21.3528,2946894.0],["2014-03-04",21.3826,21.9694,21.3826,21.7307,2230143.0],["2014-03-05",21.7009,21.8898,21.5815,21.8401,1033040.0],["2014-03-06",21.9495,22.2379,21.8302,21.8898,1358463.0],["2014-03-07",21.86,21.8898,21.4025,21.7406,930314.0],["2014-03-10",21.5219,21.6909,21.4125,21.5716,613932.0],["2014-03-11",21.5915,21.6014,21.3826,21.5417,910831.0],["2014-03-12",21.134,21.4323,21.0743,21.4323,2036902.0],["2014-03-13",21.3528,21.4423,20.5373,20.7163,2033826.0],["2014-03-14",20.7958,20.8953,20.2886,20.3483,1553941.0],["2014-03-17",20.6864,21.0445,20.6367,20.6467,1367692.0],["2014-03-18",21.4423,21.6313,21.3428,21.5815,1373564.0],["2014-03-19",21.4622,21.5119,21.0047,21.0743,781352.0],["2014-03-20",21.0942,21.2334,20.9152,21.0146,555112.0],["2014-03-21",21.2533,21.2533,20.587,20.7759,1884771.0],["2014-03-24",20.8754,20.8853,20.219,20.7063,1106775.0],["2014-03-25",20.9351,21.0345,20.4179,20.7262,785360.0],["2014-03-26",20.8356,21.0246,20.5969,20.6367,957533.0],["2014-03-27",20.766,20.766,20.3284,20.6069,628195.0],["2014-03-28",20.7262,20.955,20.3781,20.6069,1165409.0],["2014-03-31",20.6268,21.0644,20.5671,20.9749,1029497.0],["2014-04-01",20.9848,21.2931,20.7958,20.9649,731107.0],["2014-04-02",21.0047,21.1837,20.9251,21.0743,540384.0],["2014-04-03",21.2235,21.2434,20.9052,21.1837,888832.0],["2014-04-04",21.124,21.2135,20.577,20.6566,1509103.0],["2014-04-07",20.8356,20.9251,20.398,20.6367,830571.0],["2014-04-08",20.6467,20.9152,20.5074,20.6467,912695.0],["2014-04-09",20.7262,20.9947,20.6765,20.9749,1033692.0],["2014-04-10",20.8853,20.8953,20.1991,20.2787,770538.0],["2014-04-11",20.1096,20.5969,19.9704,20.0201,1911431.0],["2014-04-14",20.2488,20.2886,19.8709,20.0997,1576872.0],["2014-04-15",20.1195,20.1892,19.3538,19.9007,1781113.0],["2014-04-16",19.9206,20.4577,19.861,20.2289,1734410.0],["2014-04-17",20.3582,20.6268,20.219,20.4378,1698615.0],["2014-04-21",20.5671,20.8953,20.4776,20.7958,867951.0],["2014-04-22",20.9351,21.0843,20.8356,20.8555,699786.0],["2014-04-23",21.1141,21.1439,20.7461,20.8456,1046556.0],["2014-04-24",20.955,20.9947,20.4179,20.9848,1244924.0],["2014-04-25",21.1638,21.1837,20.8953,21.0843,1351472.0],["2014-04-28",21.3229,21.5417,20.9649,21.3727,1347090.0],["2014-04-29",21.4821,21.7605,21.4522,21.681,724955.0],["2014-04-30",21.671,21.8103,21.5119,21.7804,672287.0],["2014-05-01",21.7208,21.8799,21.5716,21.8799,715167.0],["2014-05-02",21.7406,21.8401,21.502,21.6213,457606.0],["2014-05-05",21.6412,21.9893,21.4821,21.9694,805775.0],["2014-05-06",22.0092,22.1285,21.8699,22.0191,1029777.0],["2014-05-07",22.3374,22.4169,21.8998,22.039,1923922.0],["2014-05-08",22.0688,22.2578,21.8202,21.9495,547841.0],["2014-05-09",21.9694,22.2876,21.8103,22.2081,558095.0],["2014-05-12",22.2479,22.397,22.1981,22.3871,529104.0],["2014-05-13",22.4667,22.4667,22.0987,22.1285,549705.0],["2014-05-14",22.0987,22.2379,21.9396,22.1186,443810.0],["2014-05-15",22.3871,22.4766,22.0887,22.2678,1344294.0],["2014-05-16",22.2678,22.4667,22.218,22.4667,467580.0],["2014-05-19",22.2777,22.6059,22.1882,22.5661,706871.0],["2014-05-20",22.3473,22.3573,22.1584,22.228,629779.0],["2014-05-21",22.2578,22.4866,22.2379,22.4269,470657.0],["2014-05-22",22.2976,22.5263,22.2876,22.4269,348168.0],["2014-05-23",22.3672,22.5064,22.3175,22.4468,340152.0],["2014-05-27",22.8148,22.8645,22.5064,22.8545,712743.0],["2014-05-28",22.8844,22.9838,22.775,22.9043,1415419.0],["2014-05-29",22.9739,23.0236,22.8645,22.9142,512605.0],["2014-05-30",22.8048,22.8744,22.7153,22.8346,544392.0],["2014-06-02",22.6855,22.9639,22.5462,22.7054,828427.0],["2014-06-03",22.4965,22.6457,22.407,22.596,300255.0],["2014-06-04",22.5064,22.8247,22.4965,22.8148,357211.0],["2014-06-05",22.7153,22.9838,22.7054,22.944,381913.0],["2014-06-06",22.9242,23.0335,22.8645,23.0037,838308.0],["2014-06-09",22.8048,23.1529,22.7949,23.0236,498436.0],["2014-06-10",23.0037,23.0833,22.8744,23.0335,469631.0],["2014-06-11",23.1927,23.3717,23.0833,23.3319,684125.0],["2014-06-12",23.3717,23.501,23.2126,23.4015,993142.0],["2014-06-13",23.3419,23.3617,23.2126,23.2523,928822.0],["2014-06-16",23.322,23.4711,23.2225,23.312,674617.0],["2014-06-17",23.3021,23.5507,23.1927,23.3916,652804.0],["2014-06-18",23.5507,24.1077,23.5308,24.0679,1265711.0],["2014-06-19",24.1773,24.1872,23.9883,24.1176,728031.0],["2014-06-20",24.0977,24.6944,24.0679,24.6646,1364615.0],["2014-06-23",24.1673,24.4259,24.048,24.0977,927890.0],["2014-06-24",24.1176,24.2668,23.9684,24.0082,881934.0],["2014-06-25",23.8391,24.1176,23.8093,24.0977,677600.0],["2014-06-26",23.9386,24.2767,23.9087,24.1673,636398.0],["2014-06-27",24.1077,24.3762,24.0878,24.3563,1033599.0],["2014-06-30",24.0579,24.3364,24.0579,24.3165,643949.0],["2014-07-01",24.1375,24.5254,24.1077,24.3563,747607.0],["2014-07-02",24.1673,24.4657,24.1275,24.3165,565366.0],["2014-07-03",24.3762,24.4657,24.2668,24.416,236121.0],["2014-07-07",24.4458,24.5453,24.3463,24.5154,953525.0],["2014-07-08",24.4756,24.5254,24.2867,24.3961,1130173.0],["2014-07-09",24.3563,24.5453,24.2867,24.4259,658211.0],["2014-07-10",24.0181,24.3762,23.9684,24.3762,578137.0],["2014-07-11",24.3066,24.6845,24.2966,24.585,572451.0],["2014-07-14",24.6447,24.9828,24.6348,24.963,1015142.0],["2014-07-15",24.953,25.0326,24.5751,24.7442,872705.0],["2014-07-16",24.7839,24.8933,24.5651,24.6845,776038.0],["2014-07-17",24.6547,24.6944,24.1474,24.2966,1194866.0],["2014-07-18",24.6646,25.1818,24.5254,25.0425,1257881.0],["2014-07-21",24.8536,24.963,24.7839,24.8436,464598.0],["2014-07-22",24.9033,25.0127,24.6745,24.7939,638262.0],["2014-07-23",24.6745,24.9033,24.585,24.8933,580001.0],["2014-07-24",24.9232,24.963,24.4756,24.7442,1086174.0],["2014-07-25",24.6745,24.8834,24.5154,24.8536,1012998.0],["2014-07-28",24.6944,24.8834,24.5254,24.774,1095962.0],["2014-07-29",24.8038,25.1718,24.7442,25.0425,1269160.0],["2014-07-30",24.8436,24.9033,24.3463,24.6546,1240356.0],["2014-07-31",24.6149,24.6149,24.2469,24.2966,772682.0],["2014-08-01",24.048,24.2369,23.9187,24.0878,671448.0],["2014-08-04",24.1673,24.1673,23.7795,23.9684,675922.0],["2014-08-05",23.9187,24.0878,23.7397,23.9187,1158418.0],["2014-08-06",23.5408,23.5607,23.1429,23.4612,1333481.0],["2014-08-07",23.5308,23.5607,23.2822,23.3717,408108.0],["2014-08-08",23.2623,23.4612,23.2126,23.4115,430666.0],["2014-08-11",23.6999,23.7098,23.501,23.5607,492190.0],["2014-08-12",23.4711,23.5308,23.3717,23.4612,482961.0],["2014-08-13",23.7993,23.869,23.7098,23.7695,473546.0],["2014-08-14",23.8292,23.9684,23.8292,23.8988,525376.0],["2014-08-15",23.9386,23.9784,23.6402,23.8292,517825.0],["2014-08-18",23.9286,23.9784,23.8391,23.8789,347423.0],["2014-08-19",23.9983,24.1275,23.9485,24.0579,566671.0],["2014-08-20",23.7993,24.0082,23.7397,23.9087,235748.0],["2014-08-21",23.9485,23.9983,23.7397,23.7795,375947.0],["2014-08-22",23.7496,23.9187,23.68,23.8093,319644.0],["2014-08-25",23.8889,24.0878,23.7894,23.8789,365134.0],["2014-08-26",24.0281,24.1972,24.0281,24.1176,447445.0],["2014-08-27",24.2568,24.2966,23.9485,24.048,550917.0],["2014-08-28",23.9386,23.9983,23.8988,23.8988,633788.0],["2014-08-29",24.038,24.0977,23.8491,24.038,284408.0],["2014-09-02",24.1673,24.2767,23.9485,24.0181,621763.0],["2014-09-03",24.406,24.4259,24.0778,24.0778,585408.0],["2014-09-04",23.9485,23.9585,23.5109,23.5308,639754.0],["2014-09-05",23.7993,23.7993,23.5308,23.6402,747607.0],["2014-09-08",23.9087,23.9784,23.7596,23.8889,692422.0],["2014-09-09",24.0181,24.038,23.7894,23.8988,795707.0],["2014-09-10",23.859,23.8889,23.7695,23.869,691490.0],["2014-09-11",23.8988,23.8988,23.6303,23.7496,566485.0],["2014-09-12",23.7894,23.7993,23.5507,23.6601,395057.0],["2014-09-15",23.5805,23.5805,23.1628,23.2822,1184332.0],["2014-09-16",23.1529,23.6104,23.1529,23.5706,458725.0],["2014-09-17",23.5607,23.68,23.4413,23.4711,392727.0],["2014-09-18",23.5805,23.7397,23.5507,23.7098,490885.0],["2014-09-19",23.6701,23.7198,23.4711,23.5109,691396.0],["2014-09-22",23.9585,23.9585,23.5507,23.7397,987456.0],["2014-09-23",23.5805,23.6701,23.4612,23.4811,772589.0],["2014-09-24",23.501,23.7795,23.4015,23.6104,854155.0],["2014-09-25",23.5805,23.5905,23.0733,23.1131,1184798.0],["2014-09-26",23.1131,23.1131,22.8943,22.9639,896755.0],["2014-09-29",22.8545,23.1231,22.775,22.8645,972262.0],["2014-09-30",22.8545,22.8645,22.5363,22.6457,1016447.0],["2014-10-01",22.7054,22.7054,22.397,22.4965,971702.0],["2014-10-02",22.4766,22.6158,22.2976,22.4567,762894.0],["2014-10-03",22.4567,22.7849,22.2976,22.6258,1641193.0],["2014-10-06",22.5164,22.6656,22.4766,22.5661,1099690.0],["2014-10-07",22.5661,22.5661,22.1782,22.1782,753200.0],["2014-10-08",22.0887,22.3871,22.0191,22.3772,904119.0],["2014-10-09",22.1484,22.2876,21.8799,21.8998,1461003.0],["2014-10-10",21.6313,22.0887,21.6313,21.681,1033692.0],["2014-10-13",21.6412,21.86,21.3528,21.3727,867019.0],["2014-10-14",21.2931,21.5417,21.1141,21.2633,754039.0],["2014-10-15",21.2533,21.4622,20.8754,21.3528,878764.0],["2014-10-16",20.6367,21.3627,20.6168,21.2036,1196450.0],["2014-10-17",21.6313,22.039,21.5318,21.8003,1693301.0],["2014-10-20",21.6611,21.9992,21.6611,21.9992,526774.0],["2014-10-21",21.9495,22.5164,21.9396,22.4567,603678.0],["2014-10-22",22.8247,22.8545,22.3075,22.3274,806241.0],["2014-10-23",22.6656,22.8346,22.5164,22.7849,1144528.0],["2014-10-24",22.7352,22.8446,22.6258,22.7153,810249.0],["2014-10-27",22.7153,23.0932,22.6755,22.9838,682541.0],["2014-10-28",23.1131,23.3419,22.9838,23.322,584382.0],["2014-10-29",23.322,23.501,23.2126,23.3916,771657.0],["2014-10-30",23.1728,23.6502,23.1429,23.5607,530316.0],["2014-10-31",23.5209,23.7098,23.2325,23.3319,685337.0],["2014-11-03",23.2921,23.6502,23.2921,23.5706,485385.0],["2014-11-04",23.6601,23.7098,23.3916,23.5706,505986.0],["2014-11-05",23.6303,23.6502,23.4015,23.4015,398879.0],["2014-11-06",23.2722,23.5805,23.2126,23.5507,695312.0],["2014-11-07",23.4015,23.4513,23.1927,23.3518,458259.0],["2014-11-10",23.4115,23.68,23.3816,23.6601,481843.0],["2014-11-11",23.6402,23.7894,23.5109,23.6701,282916.0],["2014-11-12",23.5209,23.8889,23.4811,23.8093,484453.0],["2014-11-13",23.6701,23.7894,23.4214,23.4811,393286.0],["2014-11-14",23.4811,23.491,23.2623,23.4314,448657.0],["2014-11-17",23.2225,23.501,23.2126,23.3617,503935.0],["2014-11-18",23.5109,23.869,23.491,23.8391,373524.0],["2014-11-19",23.7596,23.7596,23.5507,23.5607,275738.0],["2014-11-20",23.4612,23.6402,23.3617,23.6004,282730.0],["2014-11-21",23.4711,23.6899,23.3717,23.4015,596874.0],["2014-11-24",23.6104,23.9485,23.5706,23.9386,694286.0],["2014-11-25",23.8789,24.0082,23.6402,23.8292,372498.0],["2014-11-26",23.7795,24.0579,23.7496,24.048,391515.0],["2014-11-28",23.7596,24.038,23.7098,23.7993,522393.0],["2014-12-01",23.9187,24.0181,23.6502,23.6899,335211.0],["2014-12-02",23.6203,24.1574,23.5209,23.9485,741175.0],["2014-12-03",23.7894,23.8093,23.5507,23.6899,401396.0],["2014-12-04",23.8391,23.9386,23.6303,23.6701,414726.0],["2014-12-05",23.7795,23.8988,23.7098,23.8093,567976.0],["2014-12-08",23.859,24.038,23.7198,23.8391,647304.0],["2014-12-09",23.6601,23.7397,23.4811,23.5905,483987.0],["2014-12-10",23.4413,23.4413,22.9739,23.0137,435793.0],["2014-12-11",23.3021,23.4711,23.0435,23.1131,326728.0],["2014-12-12",23.1927,23.2225,22.7949,22.8247,746208.0],["2014-12-15",22.8346,22.8943,22.2479,22.3473,608805.0],["2014-12-16",22.4368,22.6457,22.228,22.2678,968347.0],["2014-12-17",22.5164,22.9142,22.4169,22.8943,577484.0],["2014-12-18",22.8744,23.5805,22.8147,23.5805,1180790.0],["2014-12-19",23.3717,23.5805,23.1529,23.4413,1529052.0],["2014-12-22",23.5607,23.68,23.4711,23.5308,460123.0],["2014-12-23",23.6303,23.68,22.9739,22.9838,833367.0],["2014-12-24",22.9043,23.2026,22.8844,23.0733,338194.0],["2014-12-26",23.2722,23.6004,23.1131,23.4811,346304.0],["2014-12-29",23.3618,23.5209,23.1827,23.3518,315356.0],["2014-12-30",23.3518,23.4214,22.954,23.0833,581679.0],["2014-12-31",23.1827,23.3816,23.0335,23.3319,655135.0],["2015-01-02",23.322,23.501,23.1231,23.2424,858070.0],["2015-01-05",23.1728,23.2822,23.0236,23.133,448937.0],["2015-01-06",22.5164,22.596,21.9893,22.1882,1989175.0],["2015-01-07",22.2379,22.5263,22.1782,22.5064,895637.0],["2015-01-08",22.596,23.143,22.586,23.1131,633601.0],["2015-01-09",23.1032,23.1131,22.5064,22.5263,1011506.0],["2015-01-12",22.944,22.944,22.6855,22.8446,525748.0],["2015-01-13",23.3021,23.4811,22.8346,23.1628,578230.0],["2015-01-14",23.2325,23.3319,23.0833,23.2325,673685.0],["2015-01-15",23.2822,23.3319,23.0236,23.1529,593518.0],["2015-01-16",23.1628,23.6999,23.1628,23.6601,1073776.0],["2015-01-20",23.6502,23.7496,23.2623,23.4711,787411.0],["2015-01-21",23.5308,23.7496,23.4214,23.6303,671168.0],["2015-01-22",23.0335,23.4711,22.8744,23.4413,915119.0],["2015-01-23",23.1827,23.5607,23.1231,23.4214,868510.0],["2015-01-26",23.5308,23.6899,23.4612,23.6303,609365.0],["2015-01-27",23.2026,23.6601,22.9739,23.5209,1214069.0],["2015-01-28",23.2623,23.5408,23.0534,23.1628,1110131.0],["2015-01-29",22.6357,23.2921,22.596,23.2325,1327981.0],["2015-01-30",22.7949,23.0833,22.7849,22.8048,1600177.0],["2015-02-02",22.7352,22.9142,22.407,22.7252,984473.0],["2015-02-03",22.6755,23.0932,22.5562,23.0037,1074988.0],["2015-02-04",22.6954,22.8645,22.4169,22.6158,1044599.0],["2015-02-05",22.6357,23.0634,22.596,23.0335,897408.0],["2015-02-06",22.6954,22.8943,22.4169,22.5064,1021574.0],["2015-02-09",22.3274,22.6556,22.2876,22.4667,596314.0],["2015-02-10",22.407,22.8247,22.397,22.7352,662779.0],["2015-02-11",22.4468,22.6855,22.4269,22.586,792165.0],["2015-02-12",23.0335,23.6402,22.9639,23.6104,966669.0],["2015-02-13",23.1927,23.6104,23.1728,23.5507,902628.0],["2015-02-17",23.5408,23.869,23.5308,23.8391,667253.0],["2015-02-18",23.8093,24.048,23.7894,24.0181,713116.0],["2015-02-19",23.8988,24.1077,23.7993,24.048,567324.0],["2015-02-20",23.9087,24.416,23.8789,24.3364,645440.0],["2015-02-23",24.3165,24.7044,24.3066,24.5254,653550.0],["2015-02-24",24.4955,24.7143,24.4756,24.6944,712650.0],["2015-02-25",24.6348,24.8436,24.5353,24.7541,630152.0],["2015-02-26",24.7044,24.8635,24.5751,24.8536,500766.0],["2015-02-27",24.7442,25.1619,24.7342,25.1221,1075547.0],["2015-03-02",24.9033,24.9828,24.6646,24.8734,1023438.0],["2015-03-03",24.8436,24.9331,24.6547,24.774,830571.0],["2015-03-04",24.3662,24.7243,24.1872,24.6546,1146299.0],["2015-03-05",24.7839,25.0724,24.774,25.0425,879230.0],["2015-03-06",24.5353,24.7243,24.3563,24.5154,1251729.0],["2015-03-09",24.1972,24.406,24.0977,24.3364,995566.0],["2015-03-10",24.0281,24.2171,23.9784,24.0082,1123927.0],["2015-03-11",23.9286,24.1474,23.8889,23.9983,895077.0],["2015-03-12",24.1474,24.6049,24.1474,24.5751,783123.0],["2015-03-13",24.416,24.7143,24.3364,24.7044,713396.0],["2015-03-16",24.7442,25.3707,24.7442,25.3309,1140986.0],["2015-03-17",24.6447,25.1121,24.6348,25.0127,1223950.0],["2015-03-18",24.7243,25.0326,24.585,24.9132,1489714.0],["2015-03-19",24.5751,24.963,24.5751,24.8933,1256669.0],["2015-03-20",25.3906,25.7188,25.2713,25.5199,1881788.0],["2015-03-23",25.4304,25.7685,25.2315,25.6691,1222179.0],["2015-03-24",25.4105,25.6392,25.3409,25.4503,1197756.0],["2015-03-25",25.5995,25.6293,24.9331,25.0127,1144248.0],["2015-03-26",24.5751,24.8337,24.4756,24.6745,1221712.0],["2015-03-27",24.7839,25.3508,24.774,25.2713,1579203.0],["2015-03-30",24.9928,25.4602,24.9132,25.4006,1207171.0],["2015-03-31",24.8436,25.2315,24.8337,25.0624,1328727.0],["2015-04-01",25.0724,25.0724,24.5552,24.9928,1218543.0],["2015-04-02",25.1818,25.2912,25.0027,25.0425,765598.0],["2015-04-06",25.1121,25.2912,24.9232,25.1718,1245669.0],["2015-04-07",25.4403,25.5995,25.2016,25.2414,763547.0],["2015-04-08",25.2315,25.3508,25.1022,25.2414,541968.0],["2015-04-09",25.2116,25.2414,24.9232,25.2116,787877.0],["2015-04-10",25.2116,25.5,25.1519,25.311,565832.0],["2015-04-13",25.1917,25.4702,25.1917,25.2315,579815.0],["2015-04-14",25.4006,25.4702,25.2414,25.3309,523698.0],["2015-04-15",25.3707,25.5398,25.2315,25.4403,574874.0],["2015-04-16",25.4304,25.4702,25.2613,25.3608,546256.0],["2015-04-17",25.0922,25.1022,24.7044,25.0127,1269626.0],["2015-04-20",25.132,25.2215,24.9928,25.0525,433090.0],["2015-04-21",25.1718,25.2016,24.9331,24.953,979626.0],["2015-04-22",25.0127,25.0425,24.7044,24.7939,853782.0],["2015-04-23",24.6049,24.8237,24.4657,24.7641,853595.0],["2015-04-24",24.7143,24.8635,24.6248,24.6944,439522.0],["2015-04-27",24.8635,24.8735,24.1375,24.1773,953059.0],["2015-04-28",24.1574,24.2469,23.6502,24.1673,710599.0],["2015-04-29",23.9983,24.2071,23.7198,23.9087,549146.0],["2015-04-30",24.0679,24.1574,23.6004,23.68,780419.0],["2015-05-01",23.8988,24.0878,23.5905,23.9286,686642.0],["2015-05-04",24.1574,24.3066,23.9784,24.0181,805681.0],["2015-05-05",23.9684,24.038,23.501,23.6203,1231500.0],["2015-05-06",23.8292,24.227,23.7397,23.9784,1586381.0],["2015-05-07",23.8391,24.1972,23.6999,24.1673,891349.0],["2015-05-08",24.2171,24.6745,24.2171,24.585,1175383.0],["2015-05-11",24.2171,24.4955,24.2171,24.4657,540943.0],["2015-05-12",24.3861,24.5055,24.227,24.3364,655508.0],["2015-05-13",24.4259,24.5055,24.2568,24.3165,701650.0],["2015-05-14",24.3066,24.416,24.1176,24.3662,529570.0],["2015-05-15",24.3165,24.595,24.2668,24.5751,915306.0],["2015-05-18",24.5651,24.8337,24.4955,24.774,502630.0],["2015-05-19",24.6646,24.9431,24.6447,24.8834,409785.0],["2015-05-20",24.6646,25.1121,24.6049,25.0226,791326.0],["2015-05-21",24.8237,24.9828,24.774,24.9132,483614.0],["2015-05-22",24.8536,25.0624,24.7541,24.9729,380888.0],["2015-05-26",24.7044,24.7839,24.5353,24.6944,814164.0],["2015-05-27",24.4955,24.9928,24.4657,24.9331,568442.0],["2015-05-28",24.7839,24.8635,24.6149,24.7541,456394.0],["2015-05-29",24.6646,24.7044,24.3563,24.4359,591747.0],["2015-06-01",24.4259,24.4557,24.2171,24.3066,754785.0],["2015-06-02",24.5453,24.5453,24.2867,24.3265,850426.0],["2015-06-03",24.6149,25.0226,24.585,25.0027,829825.0],["2015-06-04",24.585,24.953,24.585,24.7143,971889.0],["2015-06-05",24.1474,24.3066,24.1077,24.2171,831596.0],["2015-06-08",24.1474,24.2369,24.048,24.1176,533952.0],["2015-06-09",23.9684,24.0778,23.7993,23.9684,656999.0],["2015-06-10",24.3165,24.9331,24.1972,24.8337,1454477.0],["2015-06-11",24.7939,25.0027,24.7541,24.9828,686829.0],["2015-06-12",24.5552,24.7939,24.4359,24.7541,744437.0],["2015-06-15",24.1077,24.3563,24.048,24.3265,868137.0],["2015-06-16",24.1176,24.2966,24.0679,24.2568,685430.0],["2015-06-17",24.1176,24.3364,24.0679,24.227,1064827.0],["2015-06-18",24.406,24.8237,24.3265,24.774,841384.0],["2015-06-19",24.4856,24.7044,24.416,24.595,805122.0],["2015-06-22",24.6646,25.0425,24.6447,24.9331,648330.0],["2015-06-23",24.8834,24.9232,24.7541,24.8138,372312.0],["2015-06-24",24.6845,24.7839,24.595,24.6149,688134.0],["2015-06-25",24.8138,24.8536,24.595,24.6248,1034251.0],["2015-06-26",24.6845,24.953,24.6547,24.9431,1098572.0],["2015-06-29",24.4856,24.6646,24.1375,24.1574,688507.0],["2015-06-30",24.5452,24.7044,24.406,24.6546,1283796.0],["2015-07-01",24.963,25.1022,24.8933,25.0127,885662.0],["2015-07-02",24.8337,24.8734,24.595,24.7442,732319.0],["2015-07-06",24.2966,24.6745,24.2469,24.6745,726167.0],["2015-07-07",24.6745,24.9232,24.4259,24.8834,778182.0],["2015-07-08",24.7839,24.8138,24.4259,24.4657,892281.0],["2015-07-09",24.6447,24.8337,24.585,24.595,605077.0],["2015-07-10",25.5995,25.6492,25.3906,25.5895,1021108.0],["2015-07-13",25.7785,26.2956,25.7288,26.0868,962474.0],["2015-07-14",26.0271,26.3653,26.0072,26.3056,1027726.0],["2015-07-15",26.405,26.5443,26.2758,26.3454,838401.0],["2015-07-16",26.8029,26.8128,26.5741,26.6238,1014862.0],["2015-07-17",26.8128,27.1708,26.6935,27.1311,1194213.0],["2015-07-20",27.509,27.509,27.1808,27.2504,700345.0],["2015-07-21",27.2603,27.3499,27.141,27.2802,690651.0],["2015-07-22",27.3797,27.6582,27.32,27.6482,705938.0],["2015-07-23",27.5885,27.688,27.4195,27.499,525469.0],["2015-07-24",27.6084,27.6979,27.2603,27.3797,927517.0],["2015-07-27",27.4593,27.4593,26.8426,26.952,1183307.0],["2015-07-28",27.3001,27.499,27.2007,27.4394,1052895.0],["2015-07-29",27.6084,27.7377,27.4593,27.5885,860680.0],["2015-07-30",27.33,28.1554,27.0913,28.0361,1146299.0],["2015-07-31",28.0659,28.1057,27.7676,27.8272,798877.0],["2015-08-03",27.9068,28.0958,27.7676,27.9068,590628.0],["2015-08-04",28.1057,28.2648,27.8969,27.9565,528452.0],["2015-08-05",28.1355,28.2648,27.9466,27.9665,443251.0],["2015-08-06",28.1554,28.1952,27.5388,27.5687,681609.0],["2015-08-07",27.3697,27.4195,26.8924,27.1808,1243059.0],["2015-08-10",27.3598,27.7178,27.32,27.6184,498622.0],["2015-08-11",27.509,27.5687,27.0714,27.3001,485199.0],["2015-08-12",27.3499,27.4294,26.8327,27.3996,737632.0],["2015-08-13",27.5488,27.6979,27.3896,27.4891,339406.0],["2015-08-14",27.7178,27.7178,27.3797,27.5885,393845.0],["2015-08-17",27.4294,27.9764,27.3001,27.9665,367371.0],["2015-08-18",27.7875,27.8571,27.5786,27.6681,406802.0],["2015-08-19",27.6084,27.7676,27.3697,27.5687,413514.0],["2015-08-20",27.2902,27.3598,26.6636,26.6835,523511.0],["2015-08-21",26.6039,26.7432,26.0967,26.0967,689719.0],["2015-08-24",25.3309,26.1266,24.6348,25.1022,1312227.0],["2015-08-25",26.2857,26.3454,25.2713,25.2912,1195518.0],["2015-08-26",26.0868,26.3056,25.3906,26.2956,939822.0],["2015-08-27",26.1664,26.6636,26.1664,26.6537,994914.0],["2015-08-28",26.1862,26.5642,26.1166,26.5542,714048.0],["2015-08-31",26.4647,26.5144,26.057,26.0768,582798.0],["2015-09-01",25.7188,25.8481,25.4403,25.51,995380.0],["2015-09-02",26.0371,26.2956,25.7188,26.2956,773987.0],["2015-09-03",26.4647,26.6437,26.047,26.1465,695125.0],["2015-09-04",25.6293,25.9078,25.5298,25.7586,488368.0],["2015-09-08",26.2658,26.5343,26.0371,26.5144,680304.0],["2015-09-09",26.6238,26.773,26.0271,26.0768,474758.0],["2015-09-10",26.1763,26.5244,26.0967,26.2956,510554.0],["2015-09-11",26.0967,26.5343,26.0371,26.5343,437564.0],["2015-09-14",26.415,26.5841,26.3354,26.5542,453877.0],["2015-09-15",26.7531,27.0217,26.6636,26.9719,587645.0],["2015-09-16",27.1211,27.5488,26.8924,27.499,883984.0],["2015-09-17",27.2802,28.3742,27.2206,28.056,896942.0],["2015-09-18",27.5587,27.9267,27.3399,27.3499,920339.0],["2015-09-21",27.6482,27.6681,26.7929,27.0217,1077784.0],["2015-09-22",26.8029,26.8327,26.3553,26.7929,810808.0],["2015-09-23",26.7929,26.9719,26.5841,26.6537,665762.0],["2015-09-24",26.3354,26.4846,25.9774,26.3951,802698.0],["2015-09-25",26.5443,26.6338,25.311,25.6591,1146020.0],["2015-09-28",25.9575,25.9774,24.8734,24.9729,1650421.0],["2015-09-29",24.9132,25.5796,24.774,25.0027,1391089.0],["2015-09-30",25.4801,25.689,25.2613,25.6591,1092233.0],["2015-10-01",25.5696,25.6591,25.2812,25.6492,1053361.0],["2015-10-02",25.5,26.3056,25.2713,26.2956,1064547.0],["2015-10-05",26.3752,26.6835,26.2658,26.5841,1016354.0],["2015-10-06",26.3155,26.3852,25.5497,25.9674,861985.0],["2015-10-07",25.2812,25.7387,25.2116,25.51,1366387.0],["2015-10-08",25.4204,25.6691,25.2215,25.5796,1075081.0],["2015-10-09",25.6194,25.7884,25.5,25.7586,746115.0],["2015-10-12",25.6591,25.9476,25.5995,25.8779,711811.0],["2015-10-13",25.3508,25.6392,24.8436,24.9033,1167646.0],["2015-10-14",25.2016,25.3309,24.595,24.6745,1346997.0],["2015-10-15",25.0525,25.3608,24.8933,25.2713,1495773.0],["2015-10-16",25.4006,25.4702,25.1818,25.3906,2911565.0],["2015-10-19",25.4105,25.689,24.9729,25.51,1188434.0],["2015-10-20",25.2912,25.3508,24.9729,25.0425,820037.0],["2015-10-21",25.0823,25.2315,23.9585,24.5353,2002971.0],["2015-10-22",24.6646,25.0127,24.416,24.7442,1100995.0],["2015-10-23",25.1917,25.4105,25.0326,25.3409,1156740.0],["2015-10-26",25.5398,25.7884,25.3608,25.5298,973660.0],["2015-10-27",25.4801,25.6194,25.2812,25.5199,699040.0],["2015-10-28",25.9078,26.2061,25.6094,26.1365,1230661.0],["2015-10-29",24.6049,24.9431,23.6701,23.9386,3023799.0],["2015-10-30",24.2469,24.406,24.0281,24.038,1224416.0],["2015-11-02",24.5353,25.321,24.4657,25.2713,1512645.0],["2015-11-03",24.9033,25.3309,24.7939,25.1619,933203.0],["2015-11-04",24.9431,25.0127,24.585,24.8734,512698.0],["2015-11-05",25.1519,25.1818,24.6944,24.8734,596874.0],["2015-11-06",24.8933,24.9928,24.5552,24.9729,574688.0],["2015-11-09",24.8237,25.0724,24.6248,24.9928,653364.0],["2015-11-10",24.9729,25.3011,24.8337,25.2713,1039751.0],["2015-11-11",25.51,25.5895,25.2514,25.2613,545883.0],["2015-11-12",25.0624,25.3906,24.953,25.0226,773428.0],["2015-11-13",25.0624,25.3309,24.9928,25.1619,696151.0],["2015-11-16",25.2116,25.51,25.142,25.4901,633881.0],["2015-11-17",25.8382,26.2956,25.8382,26.1763,1357065.0],["2015-11-18",26.3354,26.7929,26.226,26.773,1154036.0],["2015-11-19",26.6935,26.8924,26.4249,26.5841,896942.0],["2015-11-20",26.2758,26.5741,26.226,26.5045,632669.0],["2015-11-23",26.2559,26.5841,26.2559,26.4548,500766.0],["2015-11-24",25.9774,26.3553,25.9277,26.2857,460869.0],["2015-11-25",26.3056,26.5045,26.2459,26.3553,397947.0],["2015-11-27",26.4846,26.7432,26.4448,26.7332,265205.0],["2015-11-30",26.6736,26.6835,26.2956,26.2956,584662.0],["2015-12-01",26.4846,26.5343,26.226,26.2857,604704.0],["2015-12-02",26.6139,26.6537,26.226,26.2658,560519.0],["2015-12-03",26.5841,26.6636,25.7785,25.868,701091.0],["2015-12-04",25.9575,26.4249,25.9177,26.415,511766.0],["2015-12-07",26.6835,26.7233,26.405,26.5144,729523.0],["2015-12-08",26.2658,26.5642,26.236,26.5144,492470.0],["2015-12-09",26.2956,26.4349,25.9078,26.0271,533392.0],["2015-12-10",25.9476,26.1564,25.868,25.9774,475411.0],["2015-12-11",25.8978,25.9575,25.4006,25.4304,626144.0],["2015-12-14",25.7785,25.9177,25.51,25.8282,639847.0],["2015-12-15",26.3155,26.5443,26.236,26.4249,746115.0],["2015-12-16",26.6935,27.0614,26.4448,27.0217,600509.0],["2015-12-17",26.8625,27.0415,26.7233,26.7233,669863.0],["2015-12-18",26.4846,26.7332,26.3553,26.4249,1239051.0],["2015-12-21",26.7531,26.773,26.3951,26.6437,722997.0],["2015-12-22",26.6238,26.9819,26.6139,26.8824,556044.0],["2015-12-23",26.7631,26.9719,26.6039,26.7631,484453.0],["2015-12-24",26.8526,26.8824,26.7034,26.8426,180563.0],["2015-12-28",26.952,27.0415,26.773,26.9023,581959.0],["2015-12-29",27.4195,27.5289,27.32,27.3996,612627.0],["2015-12-30",27.3797,27.499,27.2007,27.4593,323559.0],["2015-12-31",27.3996,27.8869,27.2902,27.499,634440.0],["2016-01-04",26.6437,26.7432,26.1862,26.5642,1018311.0],["2016-01-05",26.5542,26.6736,26.3056,26.5542,682727.0],["2016-01-06",26.0072,26.4747,25.9873,26.3653,669583.0],["2016-01-07",25.7288,26.0868,25.6293,25.7486,776131.0],["2016-01-08",25.8282,25.9873,25.3707,25.4304,615797.0],["2016-01-11",22.3871,23.1628,22.3175,23.0236,2552490.0],["2016-01-12",22.228,22.6059,22.1385,22.5064,2514084.0],["2016-01-13",22.8346,23.2325,22.3473,22.3871,1480205.0],["2016-01-14",22.0191,22.6656,21.8998,22.3772,1390437.0],["2016-01-15",21.2931,21.8799,21.2533,21.8003,2236015.0],["2016-01-19",21.9893,22.2578,21.85,22.0688,1543780.0],["2016-01-20",21.6611,22.2678,21.2931,22.0191,1404979.0],["2016-01-21",21.8699,22.0987,21.5716,21.671,1099597.0],["2016-01-22",22.2479,22.6357,22.1086,22.5363,953618.0],["2016-01-25",22.6158,22.9938,22.5363,22.7054,1326303.0],["2016-01-26",22.6158,22.7153,22.3672,22.6357,918941.0],["2016-01-27",22.5064,22.8247,22.1584,22.2976,1097640.0],["2016-01-28",22.4468,22.4965,21.9197,22.2678,1720801.0],["2016-01-29",22.2976,22.7352,22.218,22.586,1372073.0],["2016-02-01",22.5462,22.6158,22.2678,22.4169,1956455.0],["2016-02-02",22.5363,22.5562,21.9097,21.9992,1847484.0],["2016-02-03",22.1086,22.3075,21.3627,21.9793,2424036.0],["2016-02-04",21.5815,21.7804,21.1439,21.4025,1739817.0],["2016-02-05",21.0942,21.1837,20.3881,20.9351,4201326.0],["2016-02-08",20.4179,20.4776,20.1096,20.3781,1693767.0],["2016-02-09",20.0698,20.6964,19.9903,20.4179,1121037.0],["2016-02-10",20.6665,20.9848,20.4378,20.4676,996685.0],["2016-02-11",20.4577,20.5074,20.0698,20.2687,945601.0],["2016-02-12",20.3781,20.7063,20.3185,20.6367,1049446.0],["2016-02-16",20.408,20.7958,20.398,20.6467,1460164.0],["2016-02-17",20.8953,21.2036,20.7958,21.1937,1030802.0],["2016-02-18",21.3926,21.5219,21.2036,21.2334,914001.0],["2016-02-19",21.2434,21.4622,21.0544,21.4323,1084309.0],["2016-02-22",21.5815,21.7307,21.4721,21.6014,978694.0],["2016-02-23",21.6611,21.7009,21.3528,21.3528,645347.0],["2016-02-24",21.0146,21.313,20.8953,21.2832,787131.0],["2016-02-25",21.3926,21.5318,21.2434,21.492,591933.0],["2016-02-26",21.5318,21.6014,21.3627,21.4224,606289.0],["2016-02-29",21.4025,21.4224,20.9947,20.9947,776318.0],["2016-03-01",21.2533,21.7108,21.124,21.671,951661.0],["2016-03-02",21.5218,21.9793,21.502,21.9594,1129334.0],["2016-03-03",21.8202,22.1385,21.7705,22.0788,808664.0],["2016-03-04",22.1484,22.3772,22.0887,22.1484,777343.0],["2016-03-07",21.86,22.2479,21.8401,22.0887,751708.0],["2016-03-08",21.9594,22.0191,21.6014,21.6313,546163.0],["2016-03-09",21.5318,21.6611,21.3727,21.5119,581959.0],["2016-03-10",21.4522,21.7108,21.124,21.2235,555112.0],["2016-03-11",21.4622,21.7506,21.3528,21.7108,655414.0],["2016-03-14",22.049,22.397,21.9296,22.2578,1274194.0],["2016-03-15",21.9694,21.9992,21.5318,21.5616,1066971.0],["2016-03-16",21.2732,21.5815,21.2334,21.5219,680956.0],["2016-03-17",21.492,21.6014,21.2036,21.3428,836070.0],["2016-03-18",21.4721,21.7208,21.3528,21.6909,1453918.0],["2016-03-21",21.6014,21.9893,21.5517,21.8401,892840.0],["2016-03-22",21.5119,21.8799,21.4821,21.8202,842223.0],["2016-03-23",21.9296,21.9396,21.6313,21.6313,706311.0],["2016-03-24",21.5417,21.7705,21.4323,21.6114,520435.0],["2016-03-28",21.6611,21.85,21.3926,21.5318,420412.0],["2016-03-29",21.4323,21.9893,21.4224,21.9594,487809.0],["2016-03-30",22.0688,22.3374,21.8898,21.9296,663804.0],["2016-03-31",22.0987,22.397,21.9793,22.218,1171841.0],["2016-04-01",21.8998,22.9043,21.86,22.8446,1747368.0],["2016-04-04",22.8744,23.2225,22.8446,22.954,1120478.0],["2016-04-05",22.4269,22.8048,21.8202,21.8699,2975512.0],["2016-04-06",22.1981,22.8247,22.1584,22.8148,967414.0],["2016-04-07",22.586,22.7451,22.3175,22.3573,812952.0],["2016-04-08",22.7054,22.7054,22.3473,22.4269,747700.0],["2016-04-11",22.6855,22.7849,22.4567,22.5462,632017.0],["2016-04-12",22.397,22.5263,22.218,22.4368,474106.0],["2016-04-13",22.5064,22.8446,22.4269,22.775,681142.0],["2016-04-14",22.8744,22.9341,22.7451,22.7451,489207.0],["2016-04-15",23.1628,23.1728,22.8943,23.0733,675456.0],["2016-04-18",23.0435,23.312,22.9639,23.2921,472241.0],["2016-04-19",23.5109,23.5507,23.3021,23.4214,618220.0],["2016-04-20",23.4413,23.5706,23.3319,23.4612,550171.0],["2016-04-21",23.6601,23.9187,23.6601,23.9187,580374.0],["2016-04-22",23.8491,23.8789,23.6601,23.7297,619525.0],["2016-04-25",23.7198,23.7596,23.6203,23.7198,493775.0],["2016-04-26",23.7198,23.7297,23.3717,23.5209,600789.0],["2016-04-27",23.6004,23.6502,23.4015,23.491,594916.0],["2016-04-28",22.4468,22.9639,22.2777,22.586,1089903.0],["2016-04-29",22.6059,22.6258,22.2081,22.3374,736048.0],["2016-05-02",22.4368,22.5462,22.3075,22.397,1010947.0],["2016-05-03",22.2678,22.2777,22.0291,22.1484,776131.0],["2016-05-04",21.85,21.8699,21.5517,21.6014,538240.0],["2016-05-05",21.5219,21.6412,21.3727,21.5616,931153.0],["2016-05-06",21.5616,21.7605,21.492,21.6313,606755.0],["2016-05-09",21.7108,21.9097,21.6412,21.8202,633322.0],["2016-05-10",21.8401,21.9296,21.6611,21.8799,973380.0],["2016-05-11",21.6213,21.8103,21.492,21.492,638169.0],["2016-05-12",21.6611,21.671,21.0445,21.1738,827308.0],["2016-05-13",21.3229,21.5119,21.2434,21.313,637796.0],["2016-05-16",21.3826,21.6412,21.3229,21.5915,865248.0],["2016-05-17",21.313,21.492,21.2036,21.313,618407.0],["2016-05-18",21.2434,21.4622,21.1638,21.3627,626051.0],["2016-05-19",21.1439,21.2334,20.8257,21.0047,633788.0],["2016-05-20",21.1837,21.4124,21.1738,21.303,1221712.0],["2016-05-23",21.303,21.4025,21.2235,21.3627,957533.0],["2016-05-24",20.9848,21.0146,20.1991,20.945,1955616.0],["2016-05-25",21.2235,21.5815,21.1738,21.5517,974872.0],["2016-05-26",21.3627,21.4622,21.2931,21.3528,382379.0],["2016-05-27",21.313,21.4522,21.2633,21.4224,936000.0],["2016-05-31",21.4423,21.5119,21.3528,21.4622,1129520.0],["2016-06-01",21.3926,22.0887,21.3727,21.85,1925507.0],["2016-06-02",21.6014,22.0092,21.5815,22.0092,1613414.0],["2016-06-03",21.9594,22.228,21.7605,22.1186,1052522.0],["2016-06-06",22.1285,22.3672,22.0887,22.2976,577018.0],["2016-06-07",22.2479,22.4169,22.1882,22.218,763081.0],["2016-06-08",22.2777,22.4567,22.2081,22.4169,736793.0],["2016-06-09",22.1186,22.2678,22.0589,22.0788,849121.0],["2016-06-10",21.7804,21.85,21.4522,21.5915,834579.0],["2016-06-13",21.3926,21.5815,21.2931,21.313,1416258.0],["2016-06-14",20.8257,20.9351,20.5273,20.6367,977109.0],["2016-06-15",20.6765,20.8058,20.5969,20.6864,1122436.0],["2016-06-16",20.2091,20.6467,20.1394,20.6268,922949.0],["2016-06-17",20.7759,20.7958,20.4477,20.4975,1193374.0],["2016-06-20",21.0146,21.1539,20.8953,20.9351,802512.0],["2016-06-21",20.9749,21.3528,20.8157,21.2732,1604465.0],["2016-06-22",21.1439,21.7406,21.1439,21.6313,2086960.0],["2016-06-23",21.8003,22.2678,21.7108,22.2678,1579669.0],["2016-06-24",20.8456,21.2832,20.8058,20.8953,1957760.0],["2016-06-27",20.2488,20.398,19.8311,20.0798,1872000.0],["2016-06-28",20.3781,20.6168,20.3483,20.6168,1354921.0],["2016-06-29",21.1041,21.3528,20.9351,21.2931,981304.0],["2016-06-30",21.5119,21.7009,21.313,21.6909,690091.0],["2016-07-01",21.86,22.0191,21.7804,21.9793,792258.0],["2016-07-05",21.6909,21.7705,21.4124,21.502,1558415.0],["2016-07-06",21.3528,21.5417,21.2633,21.5417,1154223.0],["2016-07-07",21.681,21.7307,21.5517,21.6611,546629.0],["2016-07-08",21.9495,22.049,21.8699,22.0291,666694.0],["2016-07-11",22.2976,22.3274,21.9097,21.9197,875408.0],["2016-07-12",22.1882,22.1981,21.9495,22.0291,1328447.0],["2016-07-13",22.1385,22.1782,21.9396,21.9396,1033785.0],["2016-07-14",22.0688,22.0688,21.9197,21.9594,695964.0],["2016-07-15",21.9694,22.0191,21.8401,21.8898,526587.0],["2016-07-18",22.0688,22.3871,21.9694,22.3573,1180976.0],["2016-07-19",22.2578,22.407,22.1086,22.218,559214.0],["2016-07-20",22.4368,22.775,22.3871,22.6755,718896.0],["2016-07-21",22.775,22.8545,22.5761,22.6656,588018.0],["2016-07-22",22.7551,23.0833,22.6954,22.944,1120198.0],["2016-07-25",22.8943,22.9242,22.6954,22.775,821901.0],["2016-07-26",22.9043,23.1231,22.8247,23.0037,912323.0],["2016-07-27",23.0335,23.0833,22.7849,22.9639,888832.0],["2016-07-28",23.1131,23.4612,23.0037,23.3021,1331430.0],["2016-07-29",25.2414,26.9918,25.2116,26.6537,4051712.0],["2016-08-01",26.4548,26.8227,26.3653,26.6537,1242034.0],["2016-08-02",26.783,26.8625,26.3454,26.594,1099411.0],["2016-08-03",26.3653,26.5244,26.3255,26.4448,1120292.0],["2016-08-04",26.4647,26.5642,26.3454,26.4647,606475.0],["2016-08-05",26.6139,26.8625,26.6139,26.8029,697642.0],["2016-08-08",26.6835,26.7233,26.3752,26.415,891069.0],["2016-08-09",26.6338,26.8625,26.5741,26.7034,570866.0],["2016-08-10",26.8725,26.8924,26.4448,26.4846,984380.0],["2016-08-11",26.7034,26.783,26.5542,26.604,819384.0],["2016-08-12",26.9222,27.1012,26.7631,27.0714,817613.0],["2016-08-15",27.2405,27.4692,27.2007,27.3996,592399.0],["2016-08-16",27.3896,27.5488,27.33,27.4195,773242.0],["2016-08-17",27.1708,27.2206,27.0217,27.141,1039658.0],["2016-08-18",27.2405,27.4692,27.1609,27.4692,582238.0],["2016-08-19",27.2305,27.4593,27.1708,27.3797,380888.0],["2016-08-22",27.1708,27.4195,27.0714,27.3499,434861.0],["2016-08-23",27.3797,27.499,27.32,27.3896,604517.0],["2016-08-24",27.2106,27.3499,26.6835,26.7432,785453.0],["2016-08-25",26.5642,26.8227,26.3155,26.405,1216958.0],["2016-08-26",26.5045,26.6835,26.2459,26.5343,1328633.0],["2016-08-29",26.3454,26.8128,26.2956,26.7233,725234.0],["2016-08-30",26.5841,26.6736,26.4846,26.5841,868324.0],["2016-08-31",26.3255,26.415,26.226,26.3653,675270.0],["2016-09-01",26.2658,26.3454,26.1862,26.3155,776318.0],["2016-09-02",26.6437,26.6935,26.4448,26.4846,609924.0],["2016-09-06",26.9222,27.0117,26.7531,26.8128,1102580.0],["2016-09-07",26.9321,26.9321,26.7233,26.7929,601907.0],["2016-09-08",26.6935,26.773,26.6039,26.7034,579628.0],["2016-09-09",26.236,26.3354,25.9376,25.9376,1107241.0],["2016-09-12",25.2613,25.8282,25.1619,25.8282,1766104.0],["2016-09-13",25.868,25.8879,25.5298,25.6492,955203.0],["2016-09-14",25.8282,26.0072,25.7387,25.8481,900018.0],["2016-09-15",25.5796,26.1166,25.4702,26.0868,1528306.0],["2016-09-16",25.9575,26.5045,25.868,26.4548,1647531.0],["2016-09-19",26.2061,26.3155,26.0172,26.0172,854528.0],["2016-09-20",26.405,26.4548,26.047,26.047,789368.0],["2016-09-21",26.1664,26.3454,25.9277,26.3056,635186.0],["2016-09-22",26.4846,26.7531,26.405,26.7233,734929.0],["2016-09-23",26.3354,26.6139,26.3056,26.5144,423022.0],["2016-09-26",26.057,26.4647,26.0172,26.3752,984939.0],["2016-09-27",26.0669,27.0117,25.9873,26.9719,1580881.0],["2016-09-28",26.9719,27.1609,26.6935,27.1509,1094750.0],["2016-09-29",27.0117,27.1708,26.5144,26.5443,798690.0],["2016-09-30",26.5542,27.4394,26.5443,27.2902,1165129.0],["2016-10-03",27.1211,27.2902,27.0117,27.1211,817613.0],["2016-10-04",27.0714,27.3101,27.0515,27.1112,1427724.0],["2016-10-05",27.1311,27.4791,27.1112,27.3996,1141172.0],["2016-10-06",27.2504,27.3101,27.1311,27.2504,533765.0],["2016-10-07",27.1609,27.2802,27.0217,27.2305,783123.0],["2016-10-10",27.0614,27.5885,27.0316,27.4195,944203.0],["2016-10-11",26.8029,27.2305,26.2559,26.2956,1917304.0],["2016-10-12",26.1564,26.2161,25.689,25.6989,1116004.0],["2016-10-13",25.7288,25.8382,25.4204,25.679,1344387.0],["2016-10-14",25.9277,25.9575,25.7089,25.8083,919407.0],["2016-10-17",25.8481,25.9376,25.6293,25.858,630246.0],["2016-10-18",26.1166,26.236,25.9476,26.047,632110.0],["2016-10-19",25.9674,25.9674,25.7984,25.8183,516613.0],["2016-10-20",25.6293,26.0371,25.5597,25.9078,546163.0],["2016-10-21",25.7586,25.7685,25.6194,25.6591,961355.0],["2016-10-24",25.5597,25.8481,25.5298,25.7486,468140.0],["2016-10-25",25.5497,25.5696,24.7143,24.7243,1403767.0],["2016-10-26",25.0326,25.0326,24.4955,24.5651,912416.0],["2016-10-27",25.2116,25.2116,24.6745,24.7044,1199900.0],["2016-10-28",24.8635,24.9132,24.3662,24.585,983355.0],["2016-10-31",24.4657,24.4756,24.1474,24.2469,815190.0],["2016-11-01",24.2469,24.4359,24.0181,24.2767,825723.0],["2016-11-02",24.2966,24.3265,23.8093,23.8093,1312507.0],["2016-11-03",26.7432,26.7929,26.057,26.1266,2920887.0],["2016-11-04",26.6835,26.7332,26.405,26.4548,1285473.0],["2016-11-07",26.415,27.3797,26.405,27.3399,1673446.0],["2016-11-08",26.8824,27.3896,26.8227,27.1708,1239144.0],["2016-11-09",27.1311,28.3444,27.1012,28.1853,1916465.0],["2016-11-10",27.5488,28.3444,27.5189,27.9665,1602414.0],["2016-11-11",27.5786,27.7974,27.2603,27.3598,1058302.0],["2016-11-14",27.2504,27.4692,27.1311,27.3797,704913.0],["2016-11-15",27.2603,27.7079,26.962,27.6084,908314.0],["2016-11-16",27.6681,27.8173,27.2405,27.2902,790580.0],["2016-11-17",27.509,27.9267,27.4493,27.8969,980185.0],["2016-11-18",27.8372,27.877,27.5687,27.6979,557349.0],["2016-11-21",27.5488,27.7775,27.499,27.7377,469165.0],["2016-11-22",27.4891,27.6184,27.2603,27.4095,563129.0],["2016-11-23",26.9918,27.4394,26.8327,27.4294,529664.0],["2016-11-25",27.5488,27.5488,27.33,27.4095,284687.0],["2016-11-28",27.3499,27.3697,26.8924,26.952,712464.0],["2016-11-29",27.1211,27.4195,27.0515,27.3697,738751.0],["2016-11-30",27.5885,27.6482,27.141,27.1708,544951.0],["2016-12-01",27.0913,27.2305,26.6437,26.7432,978228.0],["2016-12-02",27.0813,27.4493,26.952,27.141,480817.0],["2016-12-05",27.4493,27.6084,27.3598,27.4692,695125.0],["2016-12-06",27.2206,27.8372,27.1012,27.8073,590348.0],["2016-12-07",27.6979,27.8173,27.3996,27.7178,627542.0],["2016-12-08",27.3697,28.0162,27.2703,27.9864,645254.0],["2016-12-09",28.1753,28.6129,28.1455,28.2549,593984.0],["2016-12-12",28.0858,28.3344,28.0261,28.2151,576552.0],["2016-12-13",28.2748,28.6825,28.2648,28.4637,504588.0],["2016-12-14",28.1853,28.3046,27.9466,28.0261,726540.0],["2016-12-15",27.7178,27.8471,27.5587,27.5985,1128029.0],["2016-12-16",27.9466,28.0162,27.5587,27.5587,1053734.0],["2016-12-19",27.6979,27.9068,27.4195,27.4692,516240.0],["2016-12-20",27.3797,27.4593,27.2802,27.3797,469165.0],["2016-12-21",27.6979,27.6979,27.2802,27.3797,897315.0],["2016-12-22",27.5488,27.5488,27.3499,27.3896,538519.0],["2016-12-23",27.5189,27.688,27.4791,27.6681,534045.0],["2016-12-27",27.9466,28.0361,27.7278,27.7377,340804.0],["2016-12-28",27.8969,27.9366,27.5786,27.5885,562290.0],["2016-12-29",27.8869,28.0261,27.8272,27.877,488182.0],["2016-12-30",27.9665,28.1753,27.688,27.867,506173.0],["2017-01-03",28.0858,28.1654,27.9068,28.0659,797292.0],["2017-01-04",27.9665,28.5731,27.9665,28.5234,1022040.0],["2017-01-05",28.6925,28.8118,28.4438,28.4936,943737.0],["2017-01-06",28.3245,28.6328,28.3146,28.5135,493402.0],["2017-01-09",28.3742,28.6328,28.3543,28.5632,372219.0],["2017-01-10",28.6229,28.6825,28.4041,28.4737,661194.0],["2017-01-11",28.593,28.8218,27.8173,28.2748,1275406.0],["2017-01-12",28.2151,28.2648,28.046,28.1753,743692.0],["2017-01-13",28.4936,28.5135,28.1654,28.1952,711438.0],["2017-01-17",28.1455,28.1554,27.4891,27.5388,960143.0],["2017-01-18",27.9665,28.0361,27.6482,27.7576,916145.0],["2017-01-19",28.0361,28.0759,27.4791,27.5388,1246136.0],["2017-01-20",27.7178,27.7875,27.3598,27.4891,1047861.0],["2017-01-23",27.6582,27.7377,27.5687,27.6482,687202.0],["2017-01-24",27.9764,28.0162,27.2504,27.2802,1240636.0],["2017-01-25",27.5337,27.7329,27.3943,27.6931,950686.0],["2017-01-26",27.7926,28.2507,27.7926,28.0416,947391.0],["2017-01-27",28.3802,28.4499,28.2308,28.3901,745064.0],["2017-01-30",28.42,28.4698,28.1213,28.3702,1256309.0],["2017-01-31",28.3602,28.9677,28.3204,28.8581,1107567.0],["2017-02-01",29.0673,29.0872,28.6291,28.8382,987896.0],["2017-02-02",29.4855,29.6647,29.0374,29.1668,1129854.0],["2017-02-03",29.0971,29.2365,28.9577,29.1967,690316.0],["2017-02-06",28.8283,29.0075,28.5793,28.9776,940027.0],["2017-02-07",28.7785,29.0673,28.6789,28.9478,743417.0],["2017-02-08",28.5992,28.9478,28.5295,28.8581,556303.0],["2017-02-09",28.888,28.9776,28.7884,28.8382,520838.0],["2017-02-10",28.9876,29.0872,28.8183,28.9976,549229.0],["2017-02-13",29.0374,29.0971,28.9478,28.9976,311630.0],["2017-02-14",28.7884,29.0175,28.6988,28.9079,685277.0],["2017-02-15",28.5694,28.9179,28.5295,28.8482,608338.0],["2017-02-16",28.649,28.8084,28.5196,28.5793,633145.0],["2017-02-17",28.4598,29.2963,28.42,28.7685,541283.0],["2017-02-21",28.6789,28.7785,28.6192,28.6192,452717.0],["2017-02-22",28.3802,28.5196,28.3403,28.3602,446418.0],["2017-02-23",28.3403,28.3503,28.0814,28.2009,666284.0],["2017-02-24",27.942,28.0316,27.8126,28.0217,562117.0],["2017-02-27",27.9619,28.659,27.9121,28.6192,1201463.0],["2017-02-28",28.4399,28.6092,28.171,28.3403,1174816.0],["2017-03-01",28.4399,28.659,28.3602,28.6192,757467.0],["2017-03-02",28.5096,28.5893,28.3901,28.5096,914155.0],["2017-03-03",28.6092,29.137,28.6092,29.1171,814541.0],["2017-03-06",29.5751,29.5751,29.0673,29.3062,1331115.0],["2017-03-07",29.1668,30.0232,29.1668,29.605,1719200.0],["2017-03-08",29.4257,29.6647,29.2963,29.5253,778785.0],["2017-03-09",29.366,29.6249,29.366,29.4656,662796.0],["2017-03-10",29.7245,29.9137,29.6349,29.8838,640703.0],["2017-03-13",29.5652,29.8639,29.5652,29.834,417445.0],["2017-03-14",29.7544,30.1228,29.7245,29.9436,615896.0],["2017-03-15",29.7842,30.1228,29.7344,30.0929,946035.0],["2017-03-16",29.7743,29.7743,29.1469,29.2067,1090319.0],["2017-03-17",28.9876,29.4755,28.9876,29.2565,726556.0],["2017-03-20",29.2465,29.3461,28.9776,29.0673,497097.0],["2017-03-21",29.1469,29.1967,28.5196,28.5494,845840.0],["2017-03-22",28.5494,28.6689,28.4698,28.5594,623261.0],["2017-03-23",28.5196,28.8681,28.3901,28.6192,781789.0],["2017-03-24",28.7685,28.9079,28.6689,28.8084,545644.0],["2017-03-27",28.649,28.9677,28.5694,28.8781,473163.0],["2017-03-28",28.9976,29.0473,28.6192,28.7088,635083.0],["2017-03-29",28.6192,28.6689,28.3503,28.6391,1403403.0],["2017-03-30",28.659,29.0573,28.649,28.9378,574520.0],["2017-03-31",28.8781,29.0075,28.8183,28.8482,549520.0],["2017-04-03",28.6988,28.9478,28.6789,28.7386,660567.0],["2017-04-04",28.6391,28.7486,28.3702,28.4299,950201.0],["2017-04-05",28.2109,28.3005,27.8424,27.8524,1040803.0],["2017-04-06",27.9321,28.0416,27.8225,28.0316,674133.0],["2017-04-07",27.7926,28.1312,27.7429,28.0416,745064.0],["2017-04-10",27.9719,28.1013,27.8623,27.8623,405527.0],["2017-04-11",27.8823,27.9321,27.6234,27.713,476942.0],["2017-04-12",27.9321,27.942,27.6532,27.8524,680529.0],["2017-04-13",28.0117,28.1013,27.9321,27.9719,525876.0],["2017-04-17",28.0615,28.1611,27.9121,27.9818,452426.0],["2017-04-18",28.1213,28.1412,27.713,28.0117,945260.0],["2017-04-19",28.1611,28.4499,28.1611,28.42,725393.0],["2017-04-20",28.5694,28.6291,28.3702,28.5494,504461.0],["2017-04-21",28.5594,28.6889,28.5295,28.5694,499229.0],["2017-04-24",29.4755,29.5353,29.127,29.1569,1184990.0],["2017-04-25",29.4855,29.6946,29.3859,29.4954,897391.0],["2017-04-26",29.6946,30.1826,29.6149,29.7842,1369682.0],["2017-04-27",29.8241,30.0033,29.7743,29.8539,695936.0],["2017-04-28",29.8539,29.9834,29.7544,29.9635,555140.0],["2017-05-01",30.2025,30.4215,29.9635,30.2224,535179.0],["2017-05-02",30.4514,30.6008,30.1726,30.3319,1060377.0],["2017-05-03",31.0887,31.1584,30.7103,30.8398,1213963.0],["2017-05-04",31.3277,32.1244,31.2779,32.0248,1112315.0],["2017-05-05",31.8157,31.965,31.7161,31.9053,825297.0],["2017-05-08",31.6065,31.8953,31.3078,31.4373,1404469.0],["2017-05-09",31.726,31.726,31.4572,31.5468,1347491.0],["2017-05-10",31.7161,32.0049,31.5269,31.9252,750297.0],["2017-05-11",32.0248,32.1144,31.7957,31.8754,787216.0],["2017-05-12",31.965,32.1841,31.9152,32.0845,717545.0],["2017-05-15",32.0447,32.3932,32.0447,32.3135,556594.0],["2017-05-16",32.4828,32.5525,32.3135,32.3833,677234.0],["2017-05-17",32.3534,32.453,31.9849,32.0049,978109.0],["2017-05-18",31.965,32.204,31.8157,31.9849,1048555.0],["2017-05-19",32.4629,32.6621,32.3833,32.4231,640703.0],["2017-05-22",32.5725,32.682,32.453,32.4729,424713.0],["2017-05-23",32.7417,32.8015,32.5824,32.6123,464345.0],["2017-05-24",32.3633,32.5625,32.2737,32.5028,481012.0],["2017-05-25",32.6322,32.7517,32.5625,32.7019,649424.0],["2017-05-26",32.672,32.8314,32.5924,32.7617,486244.0],["2017-05-30",32.7218,32.921,32.672,32.8413,435275.0],["2017-05-31",33.15,33.6778,33.1301,33.4189,1661447.0],["2017-06-01",33.6579,33.7973,33.5483,33.7375,834309.0],["2017-06-02",34.0761,34.2354,33.8072,34.1259,716866.0],["2017-06-05",34.1159,34.3251,33.857,34.0263,644676.0],["2017-06-06",34.2454,34.823,34.1956,34.6835,1008148.0],["2017-06-07",34.8429,34.8628,34.3549,34.3948,747584.0],["2017-06-08",34.2056,34.3848,34.1558,34.335,402038.0],["2017-06-09",34.2255,34.4246,33.7674,33.8969,629947.0],["2017-06-12",33.4886,33.6977,33.2795,33.618,676556.0],["2017-06-13",33.7176,34.1458,33.7176,34.0861,884503.0],["2017-06-14",33.9068,34.4943,33.9068,34.2056,961054.0],["2017-06-15",33.5185,33.8471,33.4288,33.8072,984213.0],["2017-06-16",33.4985,33.8272,33.4488,33.7575,798650.0],["2017-06-19",34.0562,34.5143,34.0562,34.4645,578299.0],["2017-06-20",34.4645,34.8628,34.4545,34.6039,661633.0],["2017-06-21",34.3649,34.7035,34.2056,34.6835,1150300.0],["2017-06-22",34.6935,35.1117,34.6138,34.7831,800006.0],["2017-06-23",34.5342,34.6736,34.3948,34.574,2550796.0],["2017-06-26",34.6138,34.7333,34.3948,34.4246,785375.0],["2017-06-27",34.3948,34.4346,33.867,33.8769,960376.0],["2017-06-28",33.6678,34.1856,33.5384,34.1558,670064.0],["2017-06-29",33.8869,33.8869,33.1799,33.4985,1079854.0],["2017-06-30",33.3392,33.4687,33.0903,33.389,727913.0],["2017-07-03",32.9309,33.3093,32.8513,33.0803,402716.0],["2017-07-05",32.9309,33.4587,32.8314,33.379,1125784.0],["2017-07-06",32.9409,33.0504,32.682,32.7617,1542939.0],["2017-07-07",32.911,33.2197,32.8513,33.1301,640703.0],["2017-07-10",33.0704,33.1699,32.9608,33.0206,409596.0],["2017-07-11",33.0504,33.1998,32.9409,33.1102,563861.0],["2017-07-12",33.379,33.6977,33.3293,33.4985,586342.0],["2017-07-13",33.5683,33.7575,33.3492,33.6081,596613.0],["2017-07-14",33.7575,33.9964,33.6877,33.9267,662796.0],["2017-07-17",33.9765,34.2056,33.9467,34.106,416961.0],["2017-07-18",33.9267,34.1458,33.8471,33.9168,498647.0],["2017-07-19",34.0263,34.1259,33.9467,34.0761,416864.0],["2017-07-20",34.4943,34.6039,34.3051,34.4047,593125.0],["2017-07-21",34.3549,34.5441,34.3051,34.4246,367832.0],["2017-07-24",33.8371,34.5541,33.8272,34.4844,841770.0],["2017-07-25",34.5242,34.5242,34.0263,34.0462,678397.0],["2017-07-26",34.106,34.1657,33.9865,34.1657,585179.0],["2017-07-27",34.3748,34.6138,33.6579,34.1259,1035473.0],["2017-07-28",33.389,33.389,32.672,33.0206,1759026.0],["2017-07-31",33.0305,33.1002,32.672,32.7019,1024621.0],["2017-08-01",32.7617,32.8812,32.672,32.8015,794192.0],["2017-08-02",33.0007,33.0504,32.4928,32.7716,712603.0],["2017-08-03",32.5127,32.5625,32.1841,32.2339,751750.0],["2017-08-04",31.9849,32.1144,31.8256,31.975,646614.0],["2017-08-07",31.965,32.0447,31.8854,31.9551,413860.0],["2017-08-08",31.6663,31.7858,31.2779,31.3178,474519.0],["2017-08-09",31.3476,31.5269,31.2182,31.5269,653978.0],["2017-08-10",31.4173,31.4771,30.8896,30.8896,616769.0],["2017-08-11",31.2779,31.5567,31.1385,31.3576,547679.0],["2017-08-14",31.6862,31.7758,31.487,31.497,691478.0],["2017-08-15",31.5567,31.5567,31.1983,31.2281,584404.0],["2017-08-16",31.5667,31.5667,31.2779,31.3377,883050.0],["2017-08-17",31.6563,31.7858,31.2978,31.3078,694967.0],["2017-08-18",31.248,31.3078,31.0688,31.1186,454558.0],["2017-08-21",31.4173,31.4671,31.1983,31.3875,1084699.0],["2017-08-22",31.5667,31.746,31.4173,31.5667,866286.0],["2017-08-23",31.736,31.8356,31.3675,31.4472,1374914.0],["2017-08-24",31.3675,31.4771,31.2879,31.4373,569094.0],["2017-08-25",31.5269,31.5667,31.3875,31.4074,838185.0],["2017-08-28",31.5866,31.6065,31.4173,31.5269,544578.0],["2017-08-29",31.3675,31.6364,31.3178,31.497,1007082.0],["2017-08-30",31.507,31.6464,31.4173,31.4671,578396.0],["2017-08-31",31.7758,32.1343,31.6962,32.0347,964736.0],["2017-09-01",32.0347,32.3833,32.0347,32.1841,1661447.0],["2017-09-05",31.9949,32.0546,31.6464,31.7957,840220.0],["2017-09-06",31.975,32.0347,31.5368,31.5767,1797883.0],["2017-09-07",31.975,32.1243,31.8854,32.0347,2371143.0],["2017-09-08",32.1144,32.1144,31.8356,31.8654,1216386.0],["2017-09-11",32.0148,32.1044,31.975,32.0646,1518811.0],["2017-09-12",32.1941,32.204,32.0646,32.1443,1252142.0],["2017-09-13",32.1244,32.2638,31.8754,31.9152,496225.0],["2017-09-14",32.0347,32.1941,31.8654,32.1343,886247.0],["2017-09-15",31.8654,31.965,31.736,31.8754,1072199.0],["2017-09-18",31.9252,32.0148,31.8256,31.975,731207.0],["2017-09-19",32.1343,32.2239,31.975,32.0945,1163478.0],["2017-09-20",31.8953,31.9451,31.6364,31.8256,830724.0],["2017-09-21",31.736,31.9949,31.6364,31.736,1023652.0],["2017-09-22",32.1642,32.1642,31.8555,32.0546,1154176.0],["2017-09-25",32.433,32.7318,32.2538,32.692,1200494.0],["2017-09-26",32.2339,32.4032,31.975,32.0248,852236.0],["2017-09-27",31.7957,31.8555,31.6663,31.736,760665.0],["2017-09-28",31.8157,31.8157,31.268,31.3078,1654664.0],["2017-09-29",31.3875,31.3974,31.0987,31.3675,659211.0],["2017-10-02",31.6265,31.965,31.6265,31.8256,792933.0],["2017-10-03",31.7659,31.9351,31.4273,31.8953,1058245.0],["2017-10-04",32.0546,32.5625,32.0546,32.4032,1418713.0],["2017-10-05",32.3136,32.8413,32.3036,32.8314,968806.0],["2017-10-06",32.8413,34.4744,32.8413,33.9964,2629769.0],["2017-10-09",33.6877,35.3209,33.5384,34.8927,4341023.0],["2017-10-10",35.1316,35.1416,33.9666,34.4943,2311259.0],["2017-10-11",34.3251,36.1872,34.3051,35.2213,3412624.0],["2017-10-12",35.0918,35.3308,33.1699,34.0263,3651773.0],["2017-10-13",34.2354,34.9126,34.0064,34.5043,1791293.0],["2017-10-16",34.4346,34.8528,34.2653,34.3748,1704762.0],["2017-10-17",34.3649,34.3649,33.9865,34.1159,1232859.0],["2017-10-18",34.3549,34.4147,34.106,34.2554,1255630.0],["2017-10-19",34.0562,34.2056,33.9666,34.1558,582369.0],["2017-10-20",34.1259,34.2553,33.6877,33.9865,1304468.0],["2017-10-23",33.7575,34.2155,33.4687,33.9964,955240.0],["2017-10-24",33.7973,33.857,33.3492,33.379,959407.0],["2017-10-25",33.15,33.4488,33.1002,33.399,1192742.0],["2017-10-26",33.16,33.638,32.9708,33.5683,816964.0],["2017-10-27",33.5483,33.9367,33.4687,33.9068,782661.0],["2017-10-30",33.8371,34.1458,33.389,33.638,982275.0],["2017-10-31",33.7774,33.9367,33.618,33.7176,909503.0],["2017-11-01",33.9168,34.1757,33.9168,34.1159,965027.0],["2017-11-02",34.0562,34.1558,33.5683,33.5981,516477.0],["2017-11-03",33.8471,34.106,33.389,33.5583,1282956.0],["2017-11-06",33.5384,33.7774,33.1201,33.3093,1463675.0],["2017-11-07",32.2538,32.8114,30.073,30.551,2897504.0],["2017-11-08",31.4373,31.6165,30.9891,31.6065,2367558.0],["2017-11-09",31.8256,31.8953,31.1385,31.4771,1613773.0],["2017-11-10",31.4771,31.497,31.1286,31.4074,1095455.0],["2017-11-13",30.9493,30.9493,30.5908,30.6406,1856120.0],["2017-11-14",30.7701,30.8398,30.6008,30.7203,1252529.0],["2017-11-15",30.6307,30.6506,30.312,30.551,1048361.0],["2017-11-16",30.5012,30.8995,30.4713,30.8995,724328.0],["2017-11-17",30.6406,30.9493,30.5311,30.8896,708630.0],["2017-11-20",30.7402,31.268,30.7103,31.1783,1103594.0],["2017-11-21",31.8654,32.5127,31.7659,31.9849,1831119.0],["2017-11-22",32.1542,32.214,31.7061,31.736,982760.0],["2017-11-24",32.1144,32.2737,31.965,32.0646,483337.0],["2017-11-27",32.204,32.2339,31.5567,31.6862,1102044.0],["2017-11-28",31.7659,32.1044,31.6464,32.0347,541962.0],["2017-11-29",32.1044,32.1642,31.5269,31.7061,741770.0],["2017-11-30",31.6065,31.9551,31.3875,31.7659,628687.0],["2017-12-01",31.3476,31.7161,31.248,31.5368,720064.0],["2017-12-04",31.726,31.8854,31.1086,31.1086,715219.0],["2017-12-05",30.8099,31.2182,30.7402,30.8896,646614.0],["2017-12-06",30.541,30.8298,30.5112,30.7103,508628.0],["2017-12-07",30.78,31.2182,30.6506,31.1086,758436.0],["2017-12-08",31.0489,31.2978,30.9692,31.2779,590412.0],["2017-12-11",31.3476,31.3675,30.9294,31.1286,620354.0],["2017-12-12",31.2281,31.5966,31.1883,31.5368,730432.0],["2017-12-13",31.7559,32.5127,31.746,31.9152,1081016.0],["2017-12-14",32.0148,32.1343,31.3775,31.4771,893806.0],["2017-12-15",31.6165,32.0148,31.6165,31.9849,1496621.0],["2017-12-18",32.6123,32.8314,32.2438,32.2638,897875.0],["2017-12-19",32.3534,32.6222,32.2837,32.4032,631885.0],["2017-12-20",32.2638,32.3434,31.8854,31.9451,806111.0],["2017-12-21",32.0347,32.1941,31.7858,31.8555,586342.0],["2017-12-22",31.7957,31.8555,31.5866,31.6065,586826.0],["2017-12-26",31.487,31.726,30.9294,31.029,436631.0],["2017-12-27",31.2879,31.6364,31.1883,31.2481,725975.0],["2017-12-28",31.0887,31.1186,30.8696,30.9692,799328.0],["2017-12-29",31.029,31.2281,30.7999,30.7999,640994.0],["2018-01-02",30.79,31.2281,30.6506,31.2281,631013.0],["2018-01-03",31.6065,31.8356,31.3078,31.7957,922294.0],["2018-01-04",32.443,32.4629,32.0148,32.1044,954271.0],["2018-01-05",32.3733,32.672,32.1343,32.3235,936442.0],["2018-01-08",32.214,32.2638,31.3974,31.5269,1854182.0],["2018-01-09",31.7659,32.3534,31.5767,32.0746,5961869.0],["2018-01-10",32.0746,32.0746,32.0746,32.0746,0.0],["2018-01-11",31.6563,32.0945,31.6265,32.0546,753591.0],["2018-01-12",32.0049,32.5725,31.975,32.5127,700878.0],["2018-01-16",32.7218,32.8115,32.4231,32.4729,657370.0],["2018-01-17",32.3335,32.911,32.2239,32.7517,808631.0],["2018-01-18",32.672,32.7119,32.4032,32.4231,968031.0],["2018-01-19",32.8911,32.9708,32.5725,32.7318,1774239.0],["2018-01-22",32.7716,33.0106,32.5525,32.911,796324.0],["2018-01-23",33.15,33.5782,33.1102,33.4089,839154.0],["2018-01-24",33.3392,33.4388,33.0704,33.2596,977333.0],["2018-01-25",33.618,33.857,33.4089,33.8072,1113575.0],["2018-01-26",33.867,34.6437,33.8471,34.574,1130145.0],["2018-01-29",34.4047,34.6238,34.1956,34.2653,2526668.0],["2018-01-30",33.6479,33.7475,33.3591,33.6678,1901372.0],["2018-01-31",33.5583,33.6678,33.1301,33.3492,1352433.0],["2018-02-01",34.2354,34.3051,33.2297,33.857,2647114.0],["2018-02-02",33.6081,33.6778,33.1102,33.1998,3007582.0],["2018-02-05",33.2994,33.4288,31.8953,32.0049,1975403.0],["2018-02-06",31.8455,32.5525,31.4173,32.2438,1780441.0],["2018-02-07",32.1243,32.6222,32.0746,32.1741,971810.0],["2018-02-08",32.3036,32.3036,30.8796,30.8796,903786.0],["2018-02-09",31.5269,31.9849,30.8796,31.6762,1385476.0],["2018-02-12",31.9949,32.0049,31.3277,31.7858,933728.0],["2018-02-13",31.5866,31.965,31.4472,31.8754,532950.0],["2018-02-14",31.7459,32.9907,31.6762,32.8911,1035183.0],["2018-02-15",32.9807,33.7176,32.921,33.6579,814348.0],["2018-02-16",33.6678,34.1956,33.5981,34.0662,977140.0],["2018-02-20",33.8969,34.1757,33.628,33.7276,610470.0],["2018-02-21",33.7077,34.3251,33.6081,33.7973,797584.0],["2018-02-22",33.8471,33.9367,33.3392,33.4189,623164.0],["2018-02-23",33.5284,33.867,33.2396,33.8272,666769.0],["2018-02-26",33.8072,34.0462,33.5882,34.0263,474035.0],["2018-02-27",33.9566,33.9566,33.6081,33.6778,1250107.0],["2018-02-28",33.7774,33.9964,33.4687,33.5583,896131.0],["2018-03-01",32.9907,33.0305,32.1343,32.5127,1364933.0],["2018-03-02",32.204,32.682,32.1044,32.5924,583435.0],["2018-03-05",32.7119,33.4488,32.5725,33.3193,767933.0],["2018-03-06",33.5483,33.8371,33.4886,33.7276,710762.0],["2018-03-07",33.3293,34.3051,33.2297,34.1458,911441.0],["2018-03-08",34.106,34.4246,33.9666,34.2852,627331.0],["2018-03-09",34.3948,34.4645,34.1856,34.4446,622292.0],["2018-03-12",34.335,34.5441,34.1359,34.2454,391379.0],["2018-03-13",34.3948,34.4147,33.6579,33.857,592640.0],["2018-03-14",33.7475,33.8869,33.399,33.5085,789347.0],["2018-03-15",33.5085,33.7077,33.3492,33.4587,384984.0],["2018-03-16",33.5185,34.0263,33.4886,33.857,861926.0],["2018-03-19",34.0662,34.0662,33.2396,33.4687,737506.0],["2018-03-20",33.628,33.7873,33.4687,33.6778,621807.0],["2018-03-21",33.618,33.7774,33.3492,33.4587,473841.0],["2018-03-22",32.8413,33.0305,32.3136,32.3235,780626.0],["2018-03-23",32.4828,32.7218,32.1343,32.1841,907081.0],["2018-03-26",32.8413,33.0007,32.1044,32.7318,712893.0],["2018-03-27",32.8214,32.8612,31.8854,32.0646,483725.0],["2018-03-28",32.3833,32.4729,31.965,32.0248,1492648.0],["2018-03-29",32.1243,32.5525,31.8953,32.1741,742545.0],["2018-04-02",32.1642,32.3036,31.1385,31.4572,599811.0],["2018-04-03",31.6065,31.746,31.029,31.3576,782564.0],["2018-04-04",30.9891,31.746,30.9891,31.6663,686924.0],["2018-04-05",31.8555,32.0447,31.736,31.8754,740704.0],["2018-04-06",31.4572,31.7161,30.9692,31.0987,442252.0],["2018-04-09",31.3476,31.726,31.2381,31.2779,518803.0],["2018-04-10",31.8356,32.0746,31.7559,31.9053,492833.0],["2018-04-11",31.8256,31.975,31.6265,31.8356,441283.0],["2018-04-12",32.1144,32.6123,32.0646,32.443,796421.0],["2018-04-13",32.6422,32.7816,32.4032,32.682,648261.0],["2018-04-16",32.6521,32.682,32.3932,32.5326,348743.0],["2018-04-17",32.8612,32.9807,32.7119,32.8712,334402.0],["2018-04-18",32.7915,33.0604,32.7517,32.9409,897682.0],["2018-04-19",32.9309,32.9807,32.4729,32.6521,581594.0],["2018-04-20",32.5525,32.7816,32.453,32.672,391961.0],["2018-04-23",32.6521,32.8513,32.4928,32.6422,331495.0],["2018-04-24",32.4928,32.7517,32.1044,32.3434,835956.0],["2018-04-25",32.1144,32.3434,31.7957,32.2339,915511.0],["2018-04-26",32.4828,32.7617,32.4131,32.5725,421224.0],["2018-04-27",32.8214,32.921,32.5326,32.7517,537407.0],["2018-04-30",32.9409,32.9608,32.433,32.5725,1044582.0],["2018-05-01",32.4928,32.8612,32.2638,32.8114,513958.0],["2018-05-02",32.7318,32.9309,32.2638,32.2638,760181.0],["2018-05-03",33.1401,34.5342,32.921,34.1159,1717359.0],["2018-05-04",33.7973,34.335,33.6977,34.1657,803301.0],["2018-05-07",34.0164,34.7433,34.0064,34.4545,1176754.0],["2018-05-08",34.1856,34.7632,34.0761,34.564,780820.0],["2018-05-09",34.4545,34.8927,34.0861,34.7333,868805.0],["2018-05-10",34.6935,34.9624,34.5342,34.7831,779464.0],["2018-05-11",34.9325,35.291,34.8628,35.2511,492737.0],["2018-05-14",35.0221,35.4901,35.0221,35.3308,572582.0],["2018-05-15",35.052,35.1516,34.7234,34.8329,416282.0],["2018-05-16",34.9325,35.0719,34.7433,34.9823,800685.0],["2018-05-17",35.0122,35.0918,34.823,34.9425,411050.0],["2018-05-18",35.1217,35.3607,35.0122,35.3109,1054660.0],["2018-05-21",35.4005,35.7988,35.4005,35.5997,954465.0],["2018-05-22",35.6694,35.7789,35.52,35.6993,426263.0],["2018-05-23",35.3209,35.769,35.3109,35.749,786440.0],["2018-05-24",35.7291,36.466,35.6594,36.1274,1948659.0],["2018-05-25",35.988,36.2768,35.9283,36.1075,1990132.0],["2018-05-29",35.7988,36.227,35.6793,36.1474,1044291.0],["2018-05-30",36.2071,37.0037,36.1872,36.7249,1111734.0],["2018-05-31",36.3764,36.4959,36.0279,36.1573,1267743.0],["2018-06-01",36.4063,36.6552,36.2171,36.4959,771033.0],["2018-06-04",36.6552,36.7349,36.476,36.5258,765026.0],["2018-06-05",36.2768,36.4959,36.0876,36.3266,1960384.0],["2018-06-06",36.3366,36.7946,36.227,36.6154,1175785.0],["2018-06-07",36.5756,36.6054,36.1872,36.3366,1817747.0],["2018-06-08",36.4461,36.466,36.227,36.3864,399519.0],["2018-06-11",36.3963,37.0834,36.3764,36.9938,1372201.0],["2018-06-12",36.9938,37.3224,36.934,37.0635,1070261.0],["2018-06-13",37.3124,37.4519,37.1432,37.3124,2330542.0],["2018-06-14",37.3722,37.422,37.183,37.2328,909116.0],["2018-06-15",37.1133,37.1631,36.8643,36.9938,827817.0],["2018-06-18",36.4262,36.6552,36.3664,36.6054,450101.0],["2018-06-19",36.1772,36.3863,36.0876,36.3664,456205.0],["2018-06-20",36.4162,36.4361,36.1673,36.2768,353782.0],["2018-06-21",36.3067,36.3067,35.9582,36.0577,784309.0],["2018-06-22",36.4959,36.6453,36.3366,36.5059,1037508.0],["2018-06-25",36.3266,36.3465,35.6495,35.7988,548066.0],["2018-06-26",35.6096,35.7988,35.5101,35.6196,348065.0],["2018-06-27",35.6295,35.769,35.0918,35.1316,680529.0],["2018-06-28",35.1018,35.6793,34.9325,35.5798,553493.0],["2018-06-29",36.2071,36.4859,35.9183,36.008,1324139.0],["2018-07-02",35.5499,35.8586,35.4204,35.8387,453008.0],["2018-07-03",36.0777,36.1175,35.9183,35.9781,403492.0],["2018-07-05",36.4262,36.4561,35.9084,36.3166,1057082.0],["2018-07-06",36.7448,37.0237,36.6851,36.7747,556206.0],["2018-07-09",37.3324,37.3821,36.7847,36.9838,763378.0],["2018-07-10",37.3622,37.4319,37.0535,37.1432,588086.0],["2018-07-11",36.6652,37.0934,36.6353,36.7946,1325495.0],["2018-07-12",37.2826,37.4021,37.0037,37.1929,1866682.0],["2018-07-13",37.0535,37.0934,36.9042,36.944,503105.0],["2018-07-16",36.9241,36.944,36.5855,36.6453,505043.0],["2018-07-17",36.3764,36.8544,36.2868,36.7548,625780.0],["2018-07-18",36.7249,36.7349,36.4361,36.5457,440217.0],["2018-07-19",36.4361,36.944,36.3963,36.7847,537989.0],["2018-07-20",36.9739,37.0037,36.7448,36.7648,404073.0],["2018-07-23",36.5158,36.7648,36.3366,36.6253,1131889.0],["2018-07-24",36.6751,36.9042,36.3465,36.5258,628300.0],["2018-07-25",36.6253,37.1432,36.5855,36.934,698649.0],["2018-07-26",36.9838,37.1033,36.8145,36.9938,523163.0],["2018-07-27",36.6154,36.6851,36.1175,36.2967,1095939.0],["2018-07-30",36.4561,36.4561,35.7192,35.988,987702.0],["2018-07-31",36.0976,36.7448,35.8486,35.9681,1670362.0],["2018-08-01",38.0991,38.2087,37.3025,37.4618,2384709.0],["2018-08-02",37.4419,37.8203,37.4419,37.8004,1298945.0],["2018-08-03",37.9099,38.0095,37.7605,37.9199,693610.0],["2018-08-06",38.3082,38.6468,38.2485,38.4178,1104466.0],["2018-08-07",38.9256,39.0153,38.6866,38.7165,1675013.0],["2018-08-08",38.9655,38.9655,38.2585,38.2784,1068129.0],["2018-08-09",38.4178,38.4178,38.1688,38.1788,728785.0],["2018-08-10",37.89,38.4277,37.89,38.119,529559.0],["2018-08-13",37.9697,38.1091,37.4718,37.6709,730045.0],["2018-08-14",37.88,37.9597,37.651,37.7406,413666.0],["2018-08-15",37.1232,37.1631,36.8145,36.9141,1493810.0],["2018-08-16",37.1133,37.3324,36.8544,37.1332,776654.0],["2018-08-17",37.1332,37.2328,36.934,37.1232,896422.0],["2018-08-20",37.4718,37.661,37.3921,37.5813,1133633.0],["2018-08-21",38.1091,38.3082,37.8103,38.0792,1151947.0],["2018-08-22",38.8559,39.1746,38.6269,39.1348,1383441.0],["2018-08-23",38.6667,38.846,38.5671,38.7464,543609.0],["2018-08-24",38.8061,38.8659,38.6468,38.6667,596613.0],["2018-08-27",38.9356,39.085,38.8858,38.9256,363181.0],["2018-08-28",39.1547,39.2045,38.9157,38.9455,731692.0],["2018-08-29",39.2144,39.2841,38.9754,39.2244,315313.0],["2018-08-30",38.8559,39.075,38.6866,38.8958,997392.0],["2018-08-31",38.4078,38.8161,38.3481,38.8061,642641.0],["2018-09-04",38.368,38.4078,37.9796,38.2385,1003593.0],["2018-09-05",38.2584,38.2784,37.89,38.0892,651846.0],["2018-09-06",37.6411,37.9498,37.5216,37.7805,811053.0],["2018-09-07",37.6709,38.129,37.6709,37.9498,620063.0],["2018-09-10",38.0294,38.0892,37.7406,37.9796,415410.0],["2018-09-11",37.7406,37.7805,37.3622,37.4419,579559.0],["2018-09-12",37.4419,38.0692,37.2826,37.9298,754560.0],["2018-09-13",37.8004,38.129,37.7805,38.0692,783437.0],["2018-09-14",37.5116,37.6411,37.1033,37.3523,870356.0],["2018-09-17",37.4817,37.5216,36.9838,37.2626,573648.0],["2018-09-18",37.4817,38.0095,37.4817,37.9597,832080.0],["2018-09-19",37.6908,38.0394,37.6411,37.9796,532369.0],["2018-09-20",38.1589,38.2485,37.8701,38.139,607175.0],["2018-09-21",38.0493,38.0892,37.2627,37.3124,1164447.0],["2018-09-24",37.412,37.422,37.0237,37.2626,552911.0],["2018-09-25",37.6809,37.7108,37.1332,37.2826,1257568.0],["2018-09-26",37.1631,37.7207,37.0535,37.183,856015.0],["2018-09-27",37.2726,37.8203,37.2129,37.6112,703785.0],["2018-09-28",37.4618,37.9199,37.422,37.7207,1460089.0],["2018-10-01",38.0493,38.1091,37.651,37.7904,675781.0],["2018-10-02",37.9199,37.9199,37.3423,37.5415,1189835.0],["2018-10-03",37.6809,37.7705,36.8345,36.9141,1361348.0],["2018-10-04",36.7747,36.7747,35.988,36.3565,1527919.0],["2018-10-05",36.237,36.5357,35.9283,36.0777,733339.0],["2018-10-08",35.5598,35.8188,35.2711,35.5101,1485477.0],["2018-10-09",35.1416,35.6594,35.1416,35.4204,742835.0],["2018-10-10",34.9723,35.1715,34.3748,34.3948,2041489.0],["2018-10-11",34.2255,34.4844,33.628,33.857,1295941.0],["2018-10-12",34.2354,34.4147,33.7077,34.2155,1078206.0],["2018-10-15",34.2554,34.4047,34.096,34.1458,772487.0],["2018-10-16",35.1814,35.2611,34.7533,34.9823,839348.0],["2018-10-17",35.1416,35.3507,34.9126,35.1814,1293227.0],["2018-10-18",35.6793,35.7391,35.052,35.3009,973457.0],["2018-10-19",35.8088,36.1175,35.52,35.759,1577241.0],["2018-10-22",35.8486,35.9283,35.3408,35.4304,910376.0],["2018-10-23",34.4346,35.0122,33.9964,34.8329,1215223.0],["2018-10-24",34.6138,34.7831,33.1201,33.379,1705343.0],["2018-10-25",33.857,34.2056,33.5683,33.7774,1423655.0],["2018-10-26",33.8072,34.3948,33.5384,33.8272,1747107.0],["2018-10-29",34.1757,34.3948,32.8812,33.399,1163575.0],["2018-10-30",35.4403,35.9582,34.7333,35.4105,2510001.0],["2018-10-31",35.9781,36.5357,35.8586,36.1474,1950985.0],["2018-11-01",36.6751,36.715,35.9781,36.1972,1067935.0],["2018-11-02",37.1531,37.2826,36.2071,36.6851,1494004.0],["2018-11-05",36.7946,36.9838,36.5158,36.8245,650199.0],["2018-11-06",36.1075,36.2071,35.4802,35.7192,2742948.0],["2018-11-07",36.0976,36.6054,36.0179,36.4361,1402046.0],["2018-11-08",36.4063,36.6054,36.237,36.2967,812313.0],["2018-11-09",36.0876,36.1673,35.4603,35.8188,679754.0],["2018-11-12",35.4403,35.4802,34.7831,34.9325,698940.0],["2018-11-13",34.8429,35.0819,34.4446,34.7234,898069.0],["2018-11-14",34.4446,34.584,33.877,34.1159,954853.0],["2018-11-15",33.7475,34.3948,33.3093,34.3649,855627.0],["2018-11-16",34.1259,34.6138,34.0064,34.4545,486244.0],["2018-11-19",34.3948,34.5441,33.7674,34.0861,1154854.0],["2018-11-20",33.4388,34.1657,33.4089,33.7674,1284022.0],["2018-11-21",33.7575,34.1956,33.5981,33.9666,823650.0],["2018-11-23",33.7475,34.4446,33.6977,34.3649,394674.0],["2018-11-26",34.3151,34.4645,34.1657,34.2952,879464.0],["2018-11-27",33.8869,34.2952,33.6977,34.1657,662893.0],["2018-11-28",34.0562,34.8628,34.0064,34.8528,892934.0],["2018-11-29",35.0619,35.5101,35.0221,35.1018,1007179.0],["2018-11-30",34.8628,35.3408,34.803,35.291,543609.0],["2018-12-03",36.1673,36.3963,35.8486,36.1474,1445457.0],["2018-12-04",36.2669,36.3366,35.2412,35.281,1087121.0],["2018-12-06",34.7035,35.3308,34.6039,35.291,768320.0],["2018-12-07",35.6096,35.8287,34.8329,35.0221,885278.0],["2018-12-10",35.2213,35.3607,34.7433,35.2113,740025.0],["2018-12-11",35.291,35.3408,34.6835,34.8927,726266.0],["2018-12-12",35.1914,35.5101,34.8927,34.9126,709696.0],["2018-12-13",34.9126,35.0122,34.6238,34.8727,979756.0],["2018-12-14",34.3549,34.7433,34.3251,34.4545,1216967.0],["2018-12-17",34.1856,34.3748,33.7375,33.9267,1226754.0],["2018-12-18",33.8969,34.096,33.2596,33.628,1425593.0],["2018-12-19",33.8272,34.0861,32.9011,33.3193,1177820.0],["2018-12-20",33.5583,33.6778,33.0504,33.2994,822778.0],["2018-12-21",33.7176,33.7176,32.8114,32.9708,1254371.0],["2018-12-24",32.7617,33.0007,32.1941,32.5127,487698.0],["2018-12-26",32.5127,33.6579,32.443,33.4886,591865.0],["2018-12-27",33.0106,33.7774,32.9309,33.7774,1178498.0],["2018-12-28",33.9367,34.1359,33.6579,33.7774,1165901.0],["2018-12-31",34.1757,34.4844,34.0363,34.3051,1183924.0],["2019-01-02",33.7475,34.0363,33.379,33.9865,1032373.0],["2019-01-03",33.9865,34.0263,33.5384,33.638,1239739.0],["2019-01-04",34.1657,34.9922,34.1657,34.6935,1478985.0],["2019-01-07",35.2113,35.3408,34.8528,35.052,1362414.0],["2019-01-08",34.9524,35.5598,34.9126,35.52,1494489.0],["2019-01-09",35.53,36.3664,35.52,36.0279,1516873.0],["2019-01-10",35.8287,36.2768,35.769,36.1972,1355050.0],["2019-01-11",35.9183,36.4162,35.8984,36.3266,2614071.0],["2019-01-14",35.7789,36.0677,35.6594,35.8984,1132664.0],["2019-01-15",35.8486,36.237,35.8088,36.1175,844290.0],["2019-01-16",36.466,36.6652,36.3366,36.4063,1040125.0],["2019-01-17",36.3366,36.6353,36.227,36.4859,938089.0],["2019-01-18",36.6353,36.8444,36.5357,36.7747,914445.0],["2019-01-22",36.4859,36.8643,36.2868,36.5357,1570361.0],["2019-01-23",36.9141,37.1133,36.6453,36.934,1557668.0],["2019-01-24",36.8544,36.9141,36.6154,36.695,886247.0],["2019-01-25",37.1232,37.173,36.954,37.0037,740801.0],["2019-01-28",36.6652,37.0535,36.5058,37.0037,1141579.0],["2019-01-29",37.0535,37.1531,36.8245,36.954,1114641.0],["2019-01-30",36.8544,37.4319,36.8444,37.2328,1048846.0],["2019-01-31",36.7946,37.1929,36.6751,36.8743,2072788.0],["2019-02-01",36.5457,36.7648,36.3465,36.6453,1656215.0],["2019-02-04",36.3764,36.8145,36.3465,36.705,1475303.0],["2019-02-05",36.1075,36.6253,35.5698,36.2967,2418527.0],["2019-02-06",36.9838,37.3722,36.8643,37.173,1846236.0],["2019-02-07",36.715,36.8046,36.4859,36.6353,1508539.0],["2019-02-08",36.3266,36.5855,36.3266,36.5258,928011.0],["2019-02-11",36.6453,36.8145,36.3565,36.5258,1051462.0],["2019-02-12",36.9141,37.0237,36.6154,37.0137,1065706.0],["2019-02-13",36.954,37.6311,36.944,37.3921,1279565.0],["2019-02-14",38.119,38.2684,37.9,38.0294,1681796.0],["2019-02-15",38.2286,38.5572,38.129,38.4775,1334022.0],["2019-02-19",38.368,38.7265,38.368,38.4676,874038.0],["2019-02-20",38.5871,38.8858,38.5074,38.7862,1017159.0],["2019-02-21",38.4875,38.6568,38.3282,38.6169,1205533.0],["2019-02-22",38.4775,38.9256,38.4775,38.8758,1134021.0],["2019-02-25",38.9655,38.9854,38.7265,38.8061,1397783.0],["2019-02-26",38.2684,38.4875,38.1987,38.2485,1353112.0],["2019-02-27",37.8004,38.5074,37.7805,38.4377,2275115.0],["2019-02-28",37.8004,38.3979,37.661,38.2684,2222402.0],["2019-03-01",38.5572,39.2144,38.4875,39.085,1778406.0],["2019-03-04",39.314,39.3339,38.7763,38.9655,1160571.0],["2019-03-05",38.9455,39.5032,38.8858,39.2244,2885294.0],["2019-03-06",39.2742,39.3837,38.9057,39.0949,1450787.0],["2019-03-07",38.6269,38.8659,38.4775,38.7563,1468616.0],["2019-03-08",38.5373,38.8261,38.3082,38.7265,1367840.0],["2019-03-11",38.8261,39.2542,38.8061,39.1646,941868.0],["2019-03-12",39.1646,39.2144,38.9854,39.1845,741866.0],["2019-03-13",39.1945,39.6725,39.1746,39.5729,916093.0],["2019-03-14",39.7721,39.782,39.4932,39.6227,533241.0],["2019-03-15",39.9712,40.021,39.5928,39.6725,1527919.0],["2019-03-18",39.6227,39.7422,39.3638,39.5231,1641971.0],["2019-03-19",39.792,39.8816,39.5729,39.7621,805917.0],["2019-03-20",40.0708,40.1007,39.6326,39.8418,1181792.0],["2019-03-21",39.6426,40.25,39.6326,40.1604,978593.0],["2019-03-22",39.6326,39.8916,39.2343,39.2542,920259.0],["2019-03-25",39.4136,39.8019,39.3737,39.6028,993419.0],["2019-03-26",40.0808,40.26,39.9413,40.2401,846228.0],["2019-03-27",40.1505,40.2301,39.5729,39.8617,1027625.0],["2019-03-28",39.9413,40.1206,39.9015,40.0907,694967.0],["2019-03-29",40.3197,40.5986,40.1305,40.5089,711149.0],["2019-04-01",40.8575,40.9969,40.5587,40.7181,1125300.0],["2019-04-02",40.8973,41.0367,40.5886,40.967,1195165.0],["2019-04-03",41.0965,41.2956,40.9172,41.0467,548357.0],["2019-04-04",40.9371,41.0467,40.5587,40.8575,748746.0],["2019-04-05",40.8575,41.1164,40.7878,41.0666,904271.0],["2019-04-08",41.3753,41.3753,40.9571,41.1463,1020357.0],["2019-04-09",41.0367,41.216,40.8973,40.967,530043.0],["2019-04-10",40.9869,41.3155,40.9371,41.216,330235.0],["2019-04-11",41.2359,41.2757,40.738,40.8376,598067.0],["2019-04-12",40.6583,40.8176,40.3795,40.4392,1139738.0],["2019-04-15",40.3795,40.5089,40.1704,40.2799,1190610.0],["2019-04-16",40.3994,40.5089,39.2941,39.5629,949814.0],["2019-04-17",39.5131,39.5629,37.9199,38.368,2337906.0],["2019-04-18",38.3779,38.5273,37.8103,38.139,1796429.0],["2019-04-22",38.119,38.2584,37.7008,37.8303,1697397.0],["2019-04-23",38.0892,38.6667,37.9597,38.5671,2066683.0],["2019-04-24",38.607,38.607,38.0394,38.368,795937.0],["2019-04-25",38.0892,38.6667,37.9398,38.5174,955046.0],["2019-04-26",38.5273,38.6866,38.2983,38.6866,611633.0],["2019-04-29",38.7265,38.846,38.4576,38.7763,952043.0],["2019-04-30",38.1589,39.0153,38.119,38.7962,1017838.0],["2019-05-01",38.8758,38.9256,38.4576,38.4676,449616.0],["2019-05-02",37.9896,38.3481,37.8701,38.3481,1457957.0],["2019-05-03",38.3879,38.8758,38.3381,38.7962,916577.0],["2019-05-06",37.661,38.7763,37.6211,38.6866,1560671.0],["2019-05-07",37.8303,37.9796,36.3565,36.6652,2162130.0],["2019-05-08",36.6154,36.9141,36.4262,36.4361,1159990.0],["2019-05-09",35.53,36.227,35.52,36.1075,1518229.0],["2019-05-10",35.9084,36.715,35.9084,36.5656,1503016.0],["2019-05-13",35.9183,36.0378,35.4603,35.5798,1350495.0],["2019-05-14",36.2569,36.7747,36.0677,36.4859,1518132.0],["2019-05-15",37.0237,37.3423,36.7349,37.0934,2130637.0],["2019-05-16",37.4917,37.6908,37.2427,37.3423,1168905.0],["2019-05-17",37.1432,37.4419,36.8843,36.9141,666381.0],["2019-05-20",38.1987,38.4477,37.7307,37.8502,2492462.0],["2019-05-21",38.3979,38.6667,38.1688,38.3481,2362810.0],["2019-05-22",38.4178,38.6767,38.2385,38.5373,1511059.0],["2019-05-23",38.2385,38.4875,38.139,38.2883,914348.0],["2019-05-24",38.4875,38.597,38.0095,38.0394,1133536.0],["2019-05-28",38.2784,38.4974,38.0195,38.119,1337317.0],["2019-05-29",37.7307,37.7805,37.2826,37.6012,1502822.0],["2019-05-30",37.8103,37.9,37.6112,37.7108,690800.0],["2019-05-31",37.7108,38.0593,37.5813,37.9199,841383.0],["2019-06-03",38.2186,38.2883,37.7008,37.8004,1176754.0],["2019-06-04",37.9697,38.2186,37.7008,38.119,1613482.0],["2019-06-05",38.4377,38.8061,38.3779,38.6169,1457279.0],["2019-06-06",38.836,38.9157,38.2784,38.3979,883147.0],["2019-06-07",38.9754,39.085,38.7165,38.7563,856887.0],["2019-06-10",38.7364,38.8758,38.5671,38.7066,519287.0],["2019-06-11",39.2443,39.2642,38.4875,38.836,1078109.0],["2019-06-12",38.836,39.1746,38.8061,39.1148,640703.0],["2019-06-13",39.3937,39.4833,39.2542,39.4534,2101083.0],["2019-06-14",39.2542,39.6326,39.1945,39.3538,1907573.0],["2019-06-17",39.5729,39.6924,39.314,39.4733,668901.0],["2019-06-18",40.2102,40.3695,40.031,40.27,1212219.0],["2019-06-19",40.26,40.5587,40.1305,40.499,604850.0],["2019-06-20",41.1761,41.2458,40.6284,41.0367,1286348.0],["2019-06-21",40.4392,40.6384,40.2002,40.5388,762797.0],["2019-06-24",40.6882,40.7977,40.4691,40.5089,773650.0],["2019-06-25",40.489,40.6484,40.1704,40.2002,617156.0],["2019-06-26",40.0011,40.1803,39.7322,39.8119,863088.0],["2019-06-27",39.6526,40.0608,39.6526,40.021,459403.0],["2019-06-28",40.2998,40.4691,40.0808,40.3795,904271.0],["2019-07-01",40.6981,40.7579,40.3795,40.5189,505527.0],["2019-07-02",40.3894,40.5787,40.25,40.499,601265.0],["2019-07-03",40.5089,40.7579,40.4592,40.6384,221610.0],["2019-07-05",39.7322,40.1505,39.5928,40.0907,784212.0],["2019-07-08",39.8916,39.8916,39.4434,39.6526,555625.0],["2019-07-09",39.4634,39.8218,39.4634,39.7521,337697.0],["2019-07-10",39.9015,39.9712,39.7322,39.8119,340797.0],["2019-07-11",40.0409,40.0808,39.4733,39.6227,515024.0],["2019-07-12",39.7322,39.792,39.314,39.5231,698068.0],["2019-07-15",39.8218,40.0011,39.6227,39.8816,566768.0],["2019-07-16",39.4534,39.5331,39.0551,39.3339,862216.0],["2019-07-17",39.3937,39.553,39.304,39.4136,343414.0],["2019-07-18",39.4235,39.7322,39.3737,39.6924,336049.0],["2019-07-19",39.6028,39.6326,39.3737,39.3737,814735.0],["2019-07-22",39.5629,39.8916,39.4634,39.7521,1741390.0],["2019-07-23",39.7521,39.8418,39.4534,39.6526,796518.0],["2019-07-24",39.7223,39.9712,39.4534,39.9314,831983.0],["2019-07-25",37.6809,37.8601,37.3224,37.7108,2130637.0],["2019-07-26",38.119,38.3979,37.9298,38.129,943903.0],["2019-07-29",38.3082,38.368,38.0195,38.1887,584985.0],["2019-07-30",37.9,38.358,37.8004,38.2485,621517.0],["2019-07-31",37.9896,38.3182,37.2627,37.5614,772099.0],["2019-08-01",37.3224,37.6411,36.8942,37.0635,730335.0],["2019-08-02",37.0037,37.1033,36.6154,37.0336,1124621.0],["2019-08-05",36.4959,36.5158,35.9582,36.1772,1057857.0],["2019-08-06",36.1673,36.4461,35.9382,36.1872,433918.0],["2019-08-07",35.7988,36.2967,35.7092,36.1872,481496.0],["2019-08-08",36.6054,36.944,36.5058,36.8544,527814.0],["2019-08-09",36.7349,36.7747,36.2071,36.2967,413666.0],["2019-08-12",36.0677,36.1673,35.5001,35.7889,675393.0],["2019-08-13",35.5997,35.9382,35.53,35.7291,951946.0],["2019-08-14",35.2113,35.4105,34.4545,34.4545,903011.0],["2019-08-15",34.2155,34.4446,34.096,34.2852,806983.0],["2019-08-16",34.3251,34.584,34.2454,34.4446,595063.0],["2019-08-19",34.7333,34.8329,34.4645,34.6636,448259.0],["2019-08-20",34.3848,34.3948,33.8969,34.0263,1393131.0],["2019-08-21",34.584,34.9026,34.4545,34.6537,760374.0],["2019-08-22",34.8329,34.9624,34.4147,34.4147,1036249.0],["2019-08-23",34.3948,34.6636,34.096,34.1558,756886.0],["2019-08-26",34.1259,34.4246,34.096,34.2056,420837.0],["2019-08-27",34.4645,34.4744,34.1558,34.2056,691382.0],["2019-08-28",34.2653,34.2952,34.0064,34.0662,271320.0],["2019-08-29",34.4545,34.5541,34.3051,34.4545,350294.0],["2019-08-30",34.7632,34.813,34.3549,34.5441,480721.0],["2019-09-03",34.4147,34.5342,34.1657,34.3649,608338.0],["2019-09-04",34.5143,34.5441,34.1657,34.2554,578105.0],["2019-09-05",34.2255,34.2653,33.9666,34.1359,1166095.0],["2019-09-06",33.8471,34.2056,33.7674,34.0263,933244.0],["2019-09-09",33.857,33.9467,33.2795,33.3293,822003.0],["2019-09-10",32.6422,33.5384,32.5525,33.3591,2037807.0],["2019-09-11",33.4089,33.8869,33.3492,33.6877,750394.0],["2019-09-12",33.5185,33.9566,33.389,33.9367,1632184.0],["2019-09-13",33.638,33.9467,33.3591,33.8969,1667552.0],["2019-09-16",33.628,33.9367,33.618,33.867,1115222.0],["2019-09-17",33.7973,34.2056,33.7276,33.9865,677622.0],["2019-09-18",34.106,34.1259,33.7077,33.8969,448356.0],["2019-09-19",34.0164,34.0662,33.628,33.6778,440992.0],["2019-09-20",33.4786,33.7475,33.379,33.5284,774328.0],["2019-09-23",33.3591,33.4786,33.2297,33.3093,400488.0],["2019-09-24",33.4089,33.5185,32.9509,32.9608,518318.0],["2019-09-25",32.5525,32.682,32.2239,32.5924,1133633.0],["2019-09-26",32.692,33.0604,32.6422,32.7716,1205242.0],["2019-09-27",32.911,33.0903,32.6521,32.7119,1129079.0],["2019-09-30",32.6222,33.0803,32.5525,32.8314,787700.0],["2019-10-01",32.3733,32.5824,31.7161,31.8057,1181308.0],["2019-10-02",31.2978,31.746,31.1684,31.5269,1246909.0],["2019-10-03",31.6265,31.9949,31.3675,31.7559,1551757.0],["2019-10-04",31.7061,32.2737,31.6563,32.214,1285185.0],["2019-10-07",32.0546,32.2936,31.8754,31.9252,1466291.0],["2019-10-08",25.9205,26.7072,25.0243,25.3032,13524624.0],["2019-10-09",25.0144,26.6276,24.9347,26.2392,5604793.0],["2019-10-10",26.6973,27.4541,26.5579,27.1255,4424163.0],["2019-10-11",26.7968,27.2051,26.757,26.9661,1729277.0],["2019-10-14",27.006,27.2947,26.8865,27.1255,1386930.0],["2019-10-15",26.996,27.464,26.996,27.3844,1171133.0],["2019-10-16",27.1852,27.5935,27.0757,27.4242,1455535.0],["2019-10-17",27.8026,28.3304,27.7628,28.0615,1709510.0],["2019-10-18",28.2408,28.5196,28.171,28.3702,2066296.0],["2019-10-21",28.0018,28.1312,27.6632,27.9918,2099145.0],["2019-10-22",27.7229,28.3204,27.6433,28.1412,2223952.0],["2019-10-23",27.942,28.1312,27.8623,28.0316,1959996.0],["2019-10-24",28.1013,28.6192,28.0814,28.5395,1483539.0],["2019-10-25",28.41,28.8183,28.3005,28.7088,1102238.0],["2019-10-28",28.7785,29.1868,28.7785,29.0274,1996334.0],["2019-10-29",28.8781,29.127,28.6689,28.8482,1505245.0],["2019-10-30",28.7386,28.9876,28.5793,28.9278,1174331.0],["2019-10-31",29.8739,30.1925,29.4556,29.6847,2147498.0],["2019-11-01",30.3518,30.6605,30.0631,30.4614,1837515.0],["2019-11-04",30.8199,30.8896,30.2622,30.6107,1543423.0],["2019-11-05",30.3917,30.4415,30.1527,30.1626,1985966.0],["2019-11-06",30.4415,30.8796,30.4415,30.8696,1596912.0],["2019-11-07",30.9692,31.268,30.7302,31.1783,1903794.0],["2019-11-08",31.1385,31.5468,31.0887,31.4771,1099912.0],["2019-11-11",31.736,32.3833,31.5966,32.2339,4045187.0],["2019-11-12",32.214,32.5227,31.9053,32.1244,1464740.0],["2019-11-13",32.1243,35.8885,32.1144,35.3009,7773415.0],["2019-11-14",36.4859,37.412,36.3067,37.1232,9979053.0],["2019-11-15",37.5216,40.8276,36.9938,40.3895,8180589.0],["2019-11-18",41.2259,41.4848,40.6683,40.8774,5492486.0],["2019-11-19",41.0467,41.1761,40.7878,40.8674,3803810.0],["2019-11-20",40.6284,40.8774,40.4492,40.5986,3002640.0],["2019-11-21",40.9272,40.9571,40.5986,40.8376,2466686.0],["2019-11-22",41.5545,41.7039,41.2259,41.4251,2526280.0],["2019-11-25",41.6043,41.7338,41.1861,41.6541,1391000.0],["2019-11-26",42.0823,42.5603,41.8732,42.0723,2518819.0],["2019-11-27",42.0425,42.5205,41.9728,42.5005,1435477.0],["2019-11-29",42.3014,42.869,42.2815,42.62,1115804.0],["2019-12-02",42.0923,42.9785,42.0126,42.9188,2171335.0],["2019-12-03",42.4707,42.7893,42.3014,42.3611,1537609.0],["2019-12-04",41.913,42.152,41.6641,41.7238,2504477.0],["2019-12-05",41.923,41.9827,41.435,41.6043,2720564.0],["2019-12-06",42.0126,42.1022,41.5545,41.6342,1042547.0],["2019-12-09",41.6143,41.6441,41.1761,41.3454,1626176.0],["2019-12-10",41.1562,41.674,41.1463,41.5047,812410.0],["2019-12-11",41.1662,41.3753,41.0766,41.2259,1312026.0],["2019-12-12",41.3056,41.4649,41.0666,41.3255,2075210.0],["2019-12-13",41.2658,41.4948,40.967,40.9869,1313867.0],["2019-12-16",41.216,41.2757,41.0666,41.0765,1496233.0],["2019-12-17",40.9869,41.2558,40.8674,41.0566,1603986.0],["2019-12-18",40.7181,40.9471,40.6284,40.6882,1350205.0],["2019-12-19",40.8475,41.196,40.7081,41.1363,1594393.0],["2019-12-20",41.0268,41.455,41.0268,41.2259,1464547.0],["2019-12-23",41.3255,41.3255,40.7479,40.977,1764258.0],["2019-12-24",40.977,41.3852,40.967,41.2956,987605.0],["2019-12-26",30.4415,33.4288,30.1029,32.7716,21984963.0],["2019-12-27",33.3492,34.0462,33.3093,33.5284,5065448.0],["2019-12-30",33.4985,33.7276,33.1899,33.5085,3611754.0],["2019-12-31",33.4587,33.7575,33.4288,33.6579,2059028.0],["2020-01-02",34.1458,34.1558,33.379,33.7873,3019985.0],["2020-01-03",33.4288,34.1757,33.4189,33.8172,2571435.0],["2020-01-06",33.389,33.5384,33.1002,33.3392,2958454.0],["2020-01-07",33.1002,33.4587,32.9907,33.15,1943426.0],["2020-01-08",33.0604,33.7375,33.0305,33.5384,1872980.0],["2020-01-09",33.8272,34.6835,33.7674,34.5143,2450310.0],["2020-01-10",34.6138,34.9624,34.345,34.4346,1736254.0],["2020-01-13",34.8927,35.1217,34.7632,34.9723,1838581.0],["2020-01-14",34.8827,35.281,34.6636,35.2014,2287131.0],["2020-01-15",34.813,35.0022,33.5185,33.8272,4063502.0],["2020-01-16",33.7475,34.3251,33.7276,34.0462,2072400.0],["2020-01-17",34.3549,35.7889,34.0662,35.6096,6004796.0],["2020-01-21",35.8984,36.0677,35.4105,35.5101,2713491.0],["2020-01-22",35.1516,35.1516,34.6138,34.6835,4169316.0],["2020-01-23",34.5242,34.6935,34.2952,34.6736,2475504.0],["2020-01-24",34.803,35.0819,34.5143,34.813,1206211.0],["2020-01-27",33.8072,34.574,33.7674,34.5043,1997787.0],["2020-01-28",34.335,34.5939,34.0164,34.2155,1637707.0],["2020-01-29",34.2653,34.3549,34.0761,34.1259,1227529.0],["2020-01-30",33.8272,34.1259,33.7575,33.867,2338100.0],["2020-01-31",33.9068,33.9068,33.1998,33.638,1791875.0],["2020-02-03",33.6977,33.9765,33.4288,33.4388,2132866.0],["2020-02-04",33.4886,33.8172,32.8314,33.0305,3644312.0],["2020-02-05",35.8088,36.2469,34.5441,34.7234,4240053.0],["2020-02-06",34.8927,36.008,34.7234,35.5997,3920671.0],["2020-02-07",35.53,35.5399,35.0221,35.3308,1766293.0],["2020-02-10",35.3706,35.7192,35.281,35.6096,1629955.0],["2020-02-11",35.9582,36.2569,35.7789,35.8387,1838096.0],["2020-02-12",36.1673,36.2171,35.759,35.9084,1266483.0],["2020-02-13",35.8387,36.705,35.8387,36.5756,1334313.0],["2020-02-14",36.934,37.0635,36.7946,36.9838,1007760.0],["2020-02-18",36.7349,36.9241,36.476,36.5258,643707.0],["2020-02-19",36.8345,37.0336,36.6154,37.0137,566187.0],["2020-02-20",36.8544,37.3224,36.6652,37.1531,1252626.0],["2020-02-21",37.0834,37.3722,36.8444,37.2228,1789355.0],["2020-02-24",36.2967,36.8743,36.227,36.5556,1253789.0],["2020-02-25",36.466,36.5357,34.6935,34.8329,1328015.0],["2020-02-26",35.2512,35.4802,34.7931,34.9425,1633734.0],["2020-02-27",35.9183,37.4419,35.6893,36.3166,4958567.0],["2020-02-28",35.2412,37.2925,34.6238,35.749,5938226.0],["2020-03-02",36.2669,36.3266,34.6437,35.9681,2740526.0],["2020-03-03",41.5346,41.5446,40.6782,41.2757,18067102.0],["2020-03-04",41.4848,41.5247,41.2259,41.3155,9748818.0],["2020-03-05",41.4649,41.5247,41.3155,41.3554,5426497.0],["2020-03-06",41.5247,41.674,41.1761,41.3952,3530939.0],["2020-03-09",40.9869,41.2658,40.8276,41.1562,3280162.0],["2020-03-10",41.1263,41.4848,40.6484,41.2658,2381802.0],["2020-03-11",41.0168,41.1761,40.5289,40.9272,2496822.0],["2020-03-12",39.6725,40.1305,38.9256,39.553,1815615.0],["2020-03-13",40.2202,40.8674,39.2343,40.8475,1821042.0],["2020-03-16",39.0153,39.9413,37.7008,39.2941,1647688.0],["2020-03-17",36.8843,38.2684,36.7349,38.0892,2729479.0],["2020-03-18",38.7066,39.0252,36.008,38.1987,2048951.0],["2020-03-19",38.3282,38.5572,36.934,37.8701,2154668.0],["2020-03-20",38.2385,38.6767,36.227,36.2669,2958357.0],["2020-03-23",37.6012,38.2286,37.1133,37.9398,2556707.0],["2020-03-24",39.2941,39.6924,38.6368,39.6924,1257471.0],["2020-03-25",39.7521,39.9115,39.2244,39.6924,1287123.0],["2020-03-26",39.8617,42.2317,39.7422,40.6384,3995381.0],["2020-03-27",40.0907,40.5089,39.7322,40.2799,2096916.0],["2020-03-30",40.1505,40.3397,40.031,40.2998,1109796.0],["2020-03-31",40.031,41.5645,39.9413,41.4251,2216006.0],["2020-04-01",40.1305,40.6284,40.021,40.0509,1469004.0],["2020-04-02",39.8916,40.1803,39.4136,39.9314,987314.0],["2020-04-03",39.6526,40.2799,39.3439,40.1007,1332666.0],["2020-04-06",39.8318,39.9712,39.5829,39.8318,1603404.0],["2020-04-07",40.2799,40.2799,39.6924,40.0409,1453016.0],["2020-04-08",39.6426,39.8318,39.2742,39.3239,1225688.0],["2020-04-09",39.6227,39.7621,38.8858,39.6426,2581028.0],["2020-04-13",39.2642,39.553,39.1547,39.5231,831983.0],["2020-04-14",40.2202,40.2799,39.7721,40.031,1393422.0],["2020-04-15",39.8019,40.1305,39.6326,39.9613,1318034.0],["2020-04-16",40.0608,40.1604,39.7621,40.031,661052.0],["2020-04-17",39.9015,40.6384,39.8019,40.3895,1201076.0],["2020-04-20",40.5787,40.8276,40.3695,40.5089,932953.0],["2020-04-21",40.8276,41.3056,40.7479,41.2658,1773755.0],["2020-04-22",41.0068,42.0325,40.977,41.7836,2357674.0],["2020-04-23",41.3355,41.8433,41.2658,41.6939,2317073.0],["2020-04-24",41.5247,41.5545,40.8973,41.1064,914058.0],["2020-04-27",41.3056,41.5247,41.2259,41.4151,620354.0],["2020-04-28",41.2956,41.4151,41.0666,41.1164,527330.0],["2020-04-29",41.3554,41.5545,40.977,41.4749,761440.0],["2020-04-30",41.216,41.6939,41.1861,41.5147,1299526.0],["2020-05-01",41.5147,41.7836,41.4151,41.4948,781886.0],["2020-05-04",41.4549,41.6242,41.2458,41.2458,418899.0],["2020-05-05",41.5744,41.7836,41.3056,41.5944,567156.0],["2020-05-06",41.4848,41.7437,41.4251,41.7338,1515032.0],["2020-05-07",41.5147,42.4308,41.435,42.3512,2520466.0],["2020-05-08",42.4806,42.6897,42.2715,42.6499,534888.0],["2020-05-11",42.62,43.2076,42.3313,42.7196,1088478.0],["2020-05-12",42.869,42.8889,42.5204,42.5603,736925.0],["2020-05-13",42.8192,42.9586,42.142,42.6698,865220.0],["2020-05-14",42.0325,42.2914,41.8234,42.1122,917062.0],["2020-05-15",42.2615,42.4906,41.8035,41.8831,870259.0],["2020-05-18",42.4707,42.5702,42.1022,42.142,1063865.0],["2020-05-19",42.5702,42.6798,42.0425,42.0723,1520652.0],["2020-05-20",42.7694,43.2673,42.3312,42.9586,1921915.0],["2020-05-21",42.7993,42.869,42.4607,42.7495,649908.0],["2020-05-22",42.5404,43.0482,42.4707,42.8092,1394294.0],["2020-05-26",42.9686,43.2972,42.9088,43.0781,1006210.0],["2020-05-27",43.0781,43.2075,42.7694,42.8391,402910.0],["2020-05-28",43.1578,43.6357,43.0781,43.2573,605044.0],["2020-05-29",43.7154,43.7552,43.2872,43.6059,793030.0],["2020-06-01",43.3171,43.6059,43.2773,43.4864,675781.0],["2020-06-02",43.8648,43.9743,43.6756,43.7552,693901.0],["2020-06-03",43.815,44.0639,43.5561,43.8946,1718909.0],["2020-06-04",43.6357,44.2233,43.6357,44.1735,961151.0],["2020-06-05",44.054,44.2033,43.6059,43.6457,747487.0],["2020-06-08",43.7552,43.9644,43.5561,43.9046,449907.0],["2020-06-09",43.815,44.0839,43.7254,43.815,502717.0],["2020-06-10",43.7752,43.9345,43.1976,43.4665,781886.0],["2020-06-11",43.4266,43.5561,42.6499,42.8989,1278596.0],["2020-06-12",42.9387,43.108,42.1918,42.7893,1060764.0],["2020-06-15",42.7196,43.3669,42.63,43.098,414344.0],["2020-06-16",43.098,43.2275,42.4209,42.5902,1157471.0],["2020-06-17",42.5404,42.6997,42.2914,42.2914,975686.0],["2020-06-18",42.4607,42.5005,42.0425,42.2615,492446.0],["2020-06-19",42.5802,42.5802,42.2018,42.401,681885.0],["2020-06-22",42.4308,42.6698,42.1122,42.391,601071.0],["2020-06-23",42.8092,43.1777,42.6101,42.63,1462124.0],["2020-06-24",42.9088,42.9885,42.62,42.7993,922876.0],["2020-06-25",42.8889,43.4266,42.6897,43.3569,703300.0],["2020-06-26",43.576,43.6557,43.1777,43.3171,1593424.0],["2020-06-29",43.2972,43.337,42.7495,42.9785,751944.0],["2020-06-30",42.9984,43.0781,42.4209,42.63,1497977.0],["2020-07-01",42.4408,42.6698,42.381,42.5304,1011636.0],["2020-07-02",42.5902,42.7594,42.3014,42.3312,513473.0],["2020-07-06",43.0681,43.337,42.8889,43.0781,1735188.0],["2020-07-07",43.1378,43.2573,42.9984,43.0084,521613.0],["2020-07-08",43.1677,43.4366,43.0681,43.3868,827042.0],["2020-07-09",43.4465,44.4822,43.3868,44.3627,1110280.0],["2020-07-10",44.5917,45.1991,44.4324,45.1195,1483345.0],["2020-07-13",45.5477,45.7568,44.8606,45.0398,1600594.0],["2020-07-14",45.7667,46.3841,45.6771,46.175,1666680.0],["2020-07-15",46.5036,46.7825,46.0954,46.1053,1229273.0],["2020-07-16",47.4895,47.828,47.1509,47.4795,6949474.0],["2020-07-17",47.8977,48.3757,47.7085,47.9276,1845654.0],["2020-07-20",48.077,48.0869,47.838,48.0073,410565.0],["2020-07-21",47.9973,48.306,47.9774,48.1268,676653.0],["2020-07-22",48.4952,48.5749,48.0372,48.3558,1205339.0],["2020-07-23",48.2562,48.4156,48.1467,48.3558,544094.0],["2020-07-24",48.6546,48.6844,48.2761,48.4554,1031694.0],["2020-07-27",49.0031,49.1624,48.6546,49.1524,1459799.0],["2020-07-28",49.0529,49.6703,48.9533,49.3516,641478.0],["2020-07-29",49.7898,50.7557,49.6503,50.3673,1395651.0],["2020-07-30",50.2777,50.3773,49.8196,50.1881,1191386.0],["2020-07-31",49.9192,50.1383,49.1923,49.2421,1326949.0],["2020-08-03",49.6603,49.6603,48.7243,48.7243,1321425.0],["2020-08-04",48.3459,48.4255,47.0613,47.2903,3564079.0],["2020-08-05",46.882,47.3202,46.4339,46.892,3768344.0],["2020-08-06",46.6729,46.7128,46.2049,46.6729,1997690.0],["2020-08-07",47.1011,47.2803,46.7127,47.1111,1336639.0],["2020-08-10",47.0214,47.2405,45.9161,46.2547,2479090.0],["2020-08-11",47.3799,48.6944,47.3799,48.4952,1875887.0],["2020-08-12",48.0869,48.545,48.0372,48.2164,464248.0],["2020-08-13",48.8039,49.1425,47.9475,48.4454,3979974.0],["2020-08-14",49.501,50.8553,49.0827,49.2421,3943055.0],["2020-08-17",50.905,51.5125,50.7557,51.1341,3488594.0],["2020-08-18",52.3191,52.4485,51.8809,51.9905,2373566.0],["2020-08-19",52.2494,52.568,52.0701,52.1996,1357763.0],["2020-08-20",51.8411,51.8411,50.7358,51.0544,2487132.0],["2020-08-21",51.144,52.2195,51.0345,52.1498,1712029.0],["2020-08-24",52.5083,52.6377,51.3133,51.4029,1072586.0],["2020-08-25",50.9349,51.7913,50.8353,51.5623,1039931.0],["2020-08-26",51.9008,52.1598,51.6619,51.8311,1198750.0],["2020-08-27",50.6362,50.6661,49.1126,50.0885,2536067.0],["2020-08-28",49.7499,50.915,49.5308,50.437,1198750.0],["2020-08-31",50.5963,50.9747,50.4569,50.7457,881693.0],["2020-09-01",50.8154,50.8453,50.4071,50.5167,1059214.0],["2020-09-02",50.1383,50.4868,49.8993,50.4171,699909.0],["2020-09-03",49.0927,49.1325,46.2049,46.7825,2187614.0],["2020-09-04",47.36,47.6687,46.1949,47.4198,950105.0],["2020-09-08",47.6488,48.4654,47.4198,48.0471,1327142.0],["2020-09-09",49.3018,49.5607,48.9234,49.1226,837507.0],["2020-09-10",49.7001,49.7997,49.0628,49.0827,518996.0],["2020-09-11",49.3417,49.979,49.1724,49.3417,933825.0],["2020-09-14",49.8893,50.0785,49.5607,49.7798,508822.0],["2020-09-15",50.1881,50.2578,49.7798,49.9292,441476.0],["2020-09-16",50.2478,50.3773,49.7599,49.8893,414151.0],["2020-09-17",49.6404,50.1283,49.5408,49.7101,544190.0],["2020-09-18",50.2478,50.437,49.6404,50.3773,1072586.0],["2020-09-21",49.5109,49.9292,49.023,49.9093,572291.0],["2020-09-22",50.0188,50.2976,49.7698,50.1383,464248.0],["2020-09-23",50.1781,50.7557,50.0487,50.5167,984213.0],["2020-09-24",50.3474,51.0046,50.2777,50.9548,628493.0],["2020-09-25",50.8353,51.7913,50.8353,51.7017,1215611.0],["2020-09-28",52.2295,52.2892,51.2237,51.2934,579559.0],["2020-09-29",51.2635,52.2195,51.2635,52.0203,498066.0],["2020-09-30",51.393,52.11,51.2038,52.0403,990996.0],["2020-10-01",52.3091,53.0161,51.9905,52.4784,970647.0],["2020-10-02",51.4129,52.2693,51.383,52.1,396321.0],["2020-10-05",52.4485,53.1456,52.3888,52.9763,920550.0],["2020-10-06",54.2908,54.3804,53.5041,54.0318,1674529.0],["2020-10-07",53.763,54.5198,53.6534,54.1513,1062702.0],["2020-10-08",53.763,54.2907,53.7231,53.8426,741866.0],["2020-10-09",54.0219,54.6194,54.0219,54.5098,548745.0],["2020-10-12",54.699,55.0376,54.0518,54.231,727235.0],["2020-10-13",53.0161,53.2053,51.4826,52.2095,2794015.0],["2020-10-14",52.578,52.7074,51.7216,52.1498,1260185.0],["2020-10-15",51.9407,52.5083,51.7515,52.3191,641187.0],["2020-10-16",52.8767,53.0659,51.9208,52.1,1004272.0],["2020-10-19",52.7473,52.9265,51.9905,52.0701,752719.0],["2020-10-20",52.6875,52.7074,51.6619,51.861,796906.0],["2020-10-21",51.5025,51.5921,50.3673,50.3673,692641.0],["2020-10-22",50.1084,50.4071,49.959,50.2677,867546.0],["2020-10-23",49.7898,49.8595,49.2122,49.6006,680723.0],["2020-10-26",48.7641,49.0728,48.3359,49.0529,864736.0],["2020-10-27",49.74,51.4826,48.794,49.7898,1253208.0],["2020-10-28",49.5906,49.6902,48.4355,48.4853,884406.0],["2020-10-29",48.0969,48.1467,47.2604,47.3998,649715.0],["2020-10-30",47.2804,47.4994,46.9219,47.2405,565508.0],["2020-11-02",47.7982,48.6346,47.7783,48.4554,729948.0],["2020-11-03",49.0429,49.5508,48.8736,49.0529,448647.0],["2020-11-04",50.2279,50.7358,50.1781,50.6262,542640.0],["2020-11-05",51.4129,51.4826,50.7059,51.0245,415217.0],["2020-11-06",51.1739,51.5523,51.1241,51.2934,560567.0],["2020-11-09",46.424,47.4098,45.8763,47.3003,1973562.0],["2020-11-10",45.6373,46.0456,45.1394,45.8962,1400690.0],["2020-11-11",45.8364,47.37,45.5775,46.3144,1568520.0],["2020-11-12",46.7426,47.5393,46.5235,46.7825,1491388.0],["2020-11-13",47.2903,47.838,46.9916,47.5492,918224.0],["2020-11-16",45.9062,47.0115,45.8962,46.0655,865995.0],["2020-11-17",46.2149,46.3443,45.8663,46.1352,448066.0],["2020-11-18",46.6928,46.7526,46.3144,46.3543,533628.0],["2020-11-19",46.7825,47.1708,46.5933,47.0712,1129466.0],["2020-11-20",47.3899,47.5094,46.7327,47.0115,1120745.0],["2020-11-23",47.5094,47.6886,46.3642,46.6331,1186734.0],["2020-11-24",46.424,46.5833,45.9161,46.3642,1108633.0],["2020-11-25",46.8621,47.1011,46.7625,47.0513,581497.0],["2020-11-27",48.2961,48.4255,47.8878,48.2861,518512.0],["2020-11-30",49.0529,49.1823,47.6488,48.0571,645451.0],["2020-12-01",47.4098,48.3558,47.2206,48.2562,622001.0],["2020-12-02",47.6488,47.8679,47.36,47.5393,440120.0],["2020-12-03",47.5891,47.7484,47.3003,47.6388,261727.0],["2020-12-04",47.5393,48.1666,47.5293,48.077,321030.0],["2020-12-07",48.1965,48.774,48.1965,48.7442,601458.0],["2020-12-08",50.2677,51.0245,49.8595,50.1383,1243808.0],["2020-12-09",50.1482,50.1881,48.8537,49.2719,554656.0],["2020-12-10",50.5665,52.7871,50.4171,52.7473,3798480.0],["2020-12-11",52.11,52.4286,51.3432,51.7017,3355744.0],["2020-12-14",51.8411,52.578,51.2834,51.7415,588861.0],["2020-12-15",51.4229,51.7216,50.5665,51.3731,745839.0],["2020-12-16",50.8752,51.3731,50.8254,50.9947,533822.0],["2020-12-17",51.1938,51.3631,51.0146,51.164,398453.0],["2020-12-18",52.5879,52.7672,52.2593,52.7473,792739.0],["2020-12-21",52.0502,53.036,51.6619,52.9763,749037.0],["2020-12-22",52.6278,52.817,51.9008,52.0104,319964.0],["2020-12-23",52.2295,52.2693,51.5523,51.632,377716.0],["2020-12-24",51.9307,52.2295,51.5921,51.9905,202037.0],["2020-12-28",52.1398,52.5581,52.0403,52.2693,628687.0],["2020-12-29",51.8013,52.5879,51.2536,52.4386,937604.0],["2020-12-30",52.6079,53.046,52.4585,52.6377,578202.0],["2020-12-31",52.7771,52.7871,52.3191,52.6278,367348.0],["2021-01-04",52.8468,53.4344,52.5979,53.0858,610567.0],["2021-01-05",52.3788,52.8369,52.0104,52.6776,478880.0],["2021-01-06",51.164,52.329,50.9748,52.2892,1046811.0],["2021-01-07",51.7017,52.568,51.7017,52.5382,958922.0],["2021-01-08",52.1996,52.5182,51.871,52.0203,1114350.0],["2021-01-11",51.9307,52.3489,51.7316,52.339,702816.0],["2021-01-12",52.3689,52.9464,52.2295,52.7373,505043.0],["2021-01-13",52.9166,53.3447,52.6875,53.1058,435469.0],["2021-01-14",53.1954,53.4443,52.7174,52.9663,456787.0],["2021-01-15",53.0958,53.4642,52.8369,52.9763,540896.0],["2021-01-19",53.8924,54.4102,53.7032,53.9323,928787.0],["2021-01-20",53.8526,54.2808,53.524,53.6136,561923.0],["2021-01-21",54.46,54.46,53.4842,53.5041,474616.0],["2021-01-22",53.8327,54.46,53.6335,54.1015,519965.0],["2021-01-25",53.8028,54.0318,53.3149,53.6236,507272.0],["2021-01-26",53.3447,53.3447,52.0203,52.1597,784018.0],["2021-01-27",51.2337,52.0004,50.4271,51.8809,941190.0],["2021-01-28",52.5083,52.9763,52.2394,52.7771,751750.0],["2021-01-29",53.056,54.5497,53.0261,53.9223,979756.0],["2021-02-01",53.4443,55.8641,53.3547,55.187,1467357.0],["2021-02-02",55.2467,55.7645,54.7787,55.0077,1066385.0],["2021-02-03",55.2368,55.2666,54.2708,54.4003,637602.0],["2021-02-04",54.5297,54.5895,54.1513,54.4401,664734.0],["2021-02-05",54.3107,54.4202,53.5439,53.8028,698843.0],["2021-02-08",54.0119,58.7519,53.6833,55.5454,3148959.0],["2021-02-09",54.3605,54.7588,53.3746,53.8327,2165424.0],["2021-02-10",54.5994,55.0177,53.9821,54.7687,1204370.0],["2021-02-11",54.5297,54.7588,54.1215,54.6592,1058729.0],["2021-02-12",54.2907,55.9736,54.2609,55.7844,1005919.0],["2021-02-16",55.3562,55.5454,54.7986,54.9778,1002721.0],["2021-02-17",54.5895,54.9679,54.1912,54.9181,815317.0],["2021-02-18",54.5198,55.4558,54.4302,55.4359,843902.0],["2021-02-19",55.5952,55.7347,54.6393,55.1173,1130145.0],["2021-02-22",54.8285,54.8384,54.4102,54.5596,1253111.0],["2021-02-23",52.1697,53.285,52.0004,53.2153,1737126.0],["2021-02-24",51.7614,51.8311,51.0843,51.2038,923069.0],["2021-02-25",51.0046,51.0445,49.8694,50.1283,787991.0],["2021-02-26",49.6006,50.0188,48.9334,49.7898,891286.0],["2021-03-01",49.8694,50.1482,49.5607,50.1482,684405.0],["2021-03-02",50.4171,50.5565,50.208,50.2379,573164.0],["2021-03-03",49.2222,49.2919,48.6844,48.8935,705723.0],["2021-03-04",47.5293,48.1367,47.0015,47.3799,948845.0],["2021-03-05",46.9418,47.5691,46.2746,47.3202,672195.0],["2021-03-08",46.5733,47.1011,46.0057,46.0555,565024.0],["2021-03-09",46.9717,47.8778,46.9717,47.4496,891577.0],["2021-03-10",48.0571,48.1965,45.5278,46.7625,1269584.0],["2021-03-11",47.0513,48.5251,47.0513,48.3757,1049330.0],["2021-03-12",47.1907,48.306,47.0214,48.0869,802526.0],["2021-03-15",47.599,48.8935,47.589,48.8637,970744.0],["2021-03-16",48.8935,49.0628,47.7285,48.2861,554268.0],["2021-03-17",47.9475,48.9334,47.5393,48.3956,646808.0],["2021-03-18",48.2363,48.316,47.848,47.8977,360371.0],["2021-03-19",48.8238,49.9391,48.4156,49.6902,833049.0],["2021-03-22",49.4811,50.0387,49.3616,49.8893,397968.0],["2021-03-23",50.0188,50.198,49.7898,49.8893,661924.0],["2021-03-24",49.3018,49.3815,48.3658,48.5151,877236.0],["2021-03-25",48.3459,49.0927,48.0869,48.8537,566477.0],["2021-03-26",48.6844,49.0628,48.3259,49.033,388278.0],["2021-03-29",48.4653,48.5351,47.9874,48.1766,542737.0],["2021-03-30",47.6289,47.9874,47.4198,47.7085,537989.0],["2021-03-31",47.8778,48.774,47.7982,48.4853,593416.0],["2021-04-01",48.7541,49.6105,48.7143,49.0827,751169.0],["2021-04-05",49.3715,49.8097,49.2919,49.4412,614540.0],["2021-04-06",49.5906,50.1881,49.3317,49.7599,1281503.0],["2021-04-07",50.2976,50.5466,50.1084,50.5466,437988.0],["2021-04-08",51.1739,51.4527,50.9847,51.1739,528299.0],["2021-04-09",51.164,51.2436,50.8851,51.0743,782855.0],["2021-04-12",50.9947,51.4328,50.8154,51.3631,353879.0],["2021-04-13",51.6917,51.9307,51.4627,51.8112,506012.0],["2021-04-14",51.9705,51.9905,50.8154,50.9648,719579.0],["2021-04-15",51.2536,52.6079,51.2436,52.4684,845162.0],["2021-04-16",52.1498,52.5381,52.0502,52.5282,772002.0],["2021-04-19",52.1597,52.3489,51.9108,52.2195,460178.0],["2021-04-20",51.7116,52.0402,51.6718,52.0203,594869.0],["2021-04-21",51.0046,51.7714,50.8254,51.5822,534791.0],["2021-04-22",51.1938,51.5722,51.0245,51.0843,547097.0],["2021-04-23",51.2038,51.4428,50.8154,51.1938,511051.0],["2021-04-26",51.393,51.4428,50.8553,50.9947,587408.0],["2021-04-27",49.2022,49.5408,48.8238,49.1425,920066.0],["2021-04-28",48.8338,49.0827,48.4753,48.5351,440895.0],["2021-04-29",48.8139,48.8437,48.1566,48.2164,505818.0],["2021-04-30",48.6545,48.8437,47.7583,47.9276,2186452.0],["2021-05-03",48.4156,48.5251,47.2505,47.4198,1072877.0],["2021-05-04",47.2106,47.8778,46.892,47.7384,1415515.0],["2021-05-05",47.7384,48.1566,47.1409,47.8579,1766003.0],["2021-05-06",47.3501,47.8878,47.2704,47.5094,825685.0],["2021-05-07",47.7185,48.3658,47.4297,47.4397,479171.0],["2021-05-10",47.6289,47.6289,46.6032,46.6928,430817.0],["2021-05-11",45.3983,46.6331,45.3883,46.185,585664.0],["2021-05-12",46.2746,46.8024,46.0057,46.0854,663281.0],["2021-05-13",46.4339,46.6032,45.9659,46.3045,505818.0],["2021-05-14",46.2746,46.6928,46.1551,46.5833,487795.0],["2021-05-17",46.8223,47.121,46.3742,46.5036,464636.0],["2021-05-18",46.7127,46.9916,46.4738,46.5335,588668.0],["2021-05-19",46.4738,47.3899,46.1551,47.36,839832.0],["2021-05-20",47.7185,48.5251,47.6289,48.3956,610470.0],["2021-05-21",48.2861,48.3757,47.5293,47.5691,480140.0],["2021-05-24",47.7085,48.0969,47.5393,47.9276,449422.0],["2021-05-25",48.1865,48.3459,48.077,48.2961,624714.0],["2021-05-26",49.3018,49.4014,48.9234,49.1027,718320.0],["2021-05-27",48.9732,49.2819,48.8238,48.9334,602912.0],["2021-05-28",49.2222,49.6703,49.1325,49.1524,505915.0],["2021-06-01",49.0329,49.0329,47.3998,47.3998,721130.0],["2021-06-02",47.0015,47.2106,46.7725,46.8621,643610.0],["2021-06-03",46.2348,46.6132,46.0256,46.4339,645354.0],["2021-06-04",46.4439,46.8123,46.3343,46.3742,690413.0],["2021-06-07",46.4439,46.9816,46.3244,46.9517,1288286.0],["2021-06-08",47.36,47.4696,46.414,46.8024,637699.0],["2021-06-09",46.9717,47.1708,46.6928,46.7127,429752.0],["2021-06-10",47.1708,47.7085,47.0912,47.5193,400197.0],["2021-06-11",47.5293,47.7185,47.3102,47.6687,433434.0],["2021-06-14",47.599,47.6488,47.0712,47.2206,702428.0],["2021-06-15",47.5492,47.6388,47.1708,47.4895,540799.0],["2021-06-16",47.8579,48.1965,47.4795,47.828,592447.0],["2021-06-17",46.6132,46.7825,46.3144,46.5733,962895.0],["2021-06-18",46.6132,47.1708,46.414,46.9219,811538.0],["2021-06-21",47.2206,47.3202,46.7625,47.0613,509500.0],["2021-06-22",47.0911,47.2803,46.8721,47.2505,524714.0],["2021-06-23",47.0912,47.3799,46.9916,47.1111,585179.0],["2021-06-24",47.8081,48.067,47.4994,47.8977,624133.0],["2021-06-25",48.1367,48.5251,48.1268,48.3459,780045.0],["2021-06-28",48.6944,49.2819,48.6645,49.1226,465895.0],["2021-06-29",49.501,49.5508,48.9632,49.1624,467930.0],["2021-06-30",48.6844,48.7342,47.8679,48.1766,581981.0],["2021-07-01",48.2961,48.9632,48.2164,48.8238,512892.0],["2021-07-02",48.5948,49.3417,48.4753,49.2919,433046.0],["2021-07-06",49.2719,49.979,49.252,49.6802,1110086.0],["2021-07-07",50.4271,50.5167,49.969,50.447,502039.0],["2021-07-08",50.3076,50.5067,50.0287,50.1881,591187.0],["2021-07-09",50.1881,50.4968,49.9391,50.3076,351553.0],["2021-07-12",50.9947,51.164,47.2804,48.5848,2508160.0],["2021-07-13",46.9318,47.3202,46.653,46.9418,1486252.0],["2021-07-14",45.7767,46.414,45.7568,46.3543,1559896.0],["2021-07-15",46.3742,47.8679,46.3045,47.7185,1294487.0],["2021-07-16",46.7825,47.4297,46.7825,47.0812,1194680.0],["2021-07-19",46.8123,48.4753,46.7128,48.4554,989349.0],["2021-07-20",49.7001,50.0586,49.1226,50.0287,1243905.0],["2021-07-21",50.0686,50.4071,49.6105,50.2877,789735.0],["2021-07-22",50.9548,51.2237,50.7656,51.1241,563474.0],["2021-07-23",51.3332,52.1199,51.2436,51.7714,790123.0],["2021-07-26",50.9947,51.5424,50.8055,51.0245,825879.0],["2021-07-27",51.4627,51.6021,51.0146,51.4627,473647.0],["2021-07-28",51.3532,51.871,51.2635,51.4029,569675.0],["2021-07-29",51.8411,52.2295,51.7515,52.0004,773553.0],["2021-07-30",53.3846,53.7829,52.4884,52.568,1294584.0],["2021-08-02",52.11,52.6377,51.5722,52.568,678881.0],["2021-08-03",52.4386,52.807,52.0303,52.2693,722583.0],["2021-08-04",52.5182,52.7174,51.9606,52.4983,851267.0],["2021-08-05",52.4087,52.6377,51.9705,52.5382,911345.0],["2021-08-06",51.8311,52.8369,51.622,52.1398,1174719.0],["2021-08-09",52.2992,52.5979,51.9008,52.0004,502814.0],["2021-08-10",52.0004,52.0602,51.4926,51.5224,569578.0],["2021-08-11",51.5523,51.622,50.5167,50.8752,451651.0],["2021-08-12",50.3773,50.8851,50.3275,50.8652,524132.0],["2021-08-13",50.7358,51.1241,50.676,50.925,240312.0],["2021-08-16",51.1739,51.7116,50.8851,51.6917,646904.0],["2021-08-17",51.6917,51.9606,51.4627,51.861,701459.0],["2021-08-18",52.339,52.7771,52.3191,52.4087,568997.0],["2021-08-19",52.2394,53.046,52.1,52.4884,856112.0],["2021-08-20",52.6278,53.4443,52.5979,53.2651,512795.0],["2021-08-23",53.7032,53.763,53.4842,53.7331,406592.0],["2021-08-24",53.7032,53.9123,53.3945,53.9024,382561.0],["2021-08-25",53.7829,54.2908,53.763,54.0518,493512.0],["2021-08-26",54.3903,54.7588,54.002,54.5098,416670.0],["2021-08-27",54.9081,55.8541,54.6791,55.2666,518221.0],["2021-08-30",55.3762,56.1031,55.3463,55.8044,367542.0],["2021-08-31",55.7446,55.7446,54.9081,55.5853,1251754.0],["2021-09-01",55.1272,56.2525,55.0077,56.0533,670645.0],["2021-09-02",56.2724,56.6707,56.1429,56.591,400294.0],["2021-09-03",55.8741,56.6309,55.6749,56.4516,443027.0],["2021-09-07",56.0234,56.3919,55.7844,56.2525,606497.0],["2021-09-08",55.8641,55.9537,55.6052,55.7745,416864.0],["2021-09-09",55.6849,55.8143,55.2666,55.2865,479267.0],["2021-09-10",55.426,55.4957,55.1471,55.1969,378588.0],["2021-09-13",54.4899,54.7289,52.817,53.1456,779076.0],["2021-09-14",53.1954,53.9223,53.1954,53.4742,620741.0],["2021-09-15",52.8468,53.4244,52.3689,53.2651,863864.0],["2021-09-16",53.0759,53.9721,52.8867,53.9223,1126850.0],["2021-09-17",53.6933,54.3007,53.3149,54.1115,1521330.0],["2021-09-20",53.4642,54.5198,53.3945,54.47,706692.0],["2021-09-21",54.7289,54.7986,54.3405,54.5994,425197.0],["2021-09-22",54.4999,54.7986,54.3405,54.5198,523745.0],["2021-09-23",54.7389,54.948,54.5098,54.5994,334886.0],["2021-09-24",54.2609,54.2908,53.5937,53.9024,893709.0],["2021-09-27",53.056,53.1954,52.3091,52.4187,749037.0],["2021-09-28",51.4328,51.4627,50.9449,51.3034,560663.0],["2021-09-29",51.4129,51.7316,51.2038,51.3631,517252.0],["2021-09-30",51.4527,51.8212,51.3432,51.4627,624908.0],["2021-10-01",50.9748,51.0345,49.8694,50.7656,935957.0],["2021-10-04",50.7557,50.8851,50.0885,50.4072,593706.0],["2021-10-05",50.447,51.0445,50.4071,50.7457,1814840.0],["2021-10-06",50.6461,51.164,50.4569,50.7856,967062.0],["2021-10-07",50.208,51.3432,50.1084,50.905,605334.0],["2021-10-08",51.1142,51.2137,50.5366,50.8553,338569.0],["2021-10-11",50.8851,51.1839,50.5565,50.5665,229362.0],["2021-10-12",51.2137,51.3532,50.7856,50.8951,533822.0],["2021-10-13",51.2735,51.5324,51.0843,51.0843,347096.0],["2021-10-14",51.6619,51.8411,51.3133,51.5921,376650.0],["2021-10-15",51.5224,51.7614,51.3332,51.4229,721517.0],["2021-10-18",51.6121,52.11,51.4826,51.8909,349906.0],["2021-10-19",52.0203,52.4087,51.9905,52.3489,289150.0],["2021-10-20",53.0858,53.2252,52.807,52.9663,226262.0],["2021-10-21",53.1755,53.4842,52.8668,53.3348,299033.0],["2021-10-22",53.7231,54.0119,53.4045,53.763,342251.0],["2021-10-25",54.1414,54.3405,53.8825,54.0219,618900.0],["2021-10-26",54.5696,54.938,54.3804,54.709,946132.0],["2021-10-27",54.5994,54.8584,53.1954,53.2153,647583.0],["2021-10-28",53.9223,54.5596,53.8128,54.1912,619288.0],["2021-10-29",55.9438,56.0931,54.5696,55.5255,1756894.0],["2021-11-01",55.3662,55.9936,55.2467,55.426,860860.0],["2021-11-02",55.7546,55.8442,54.5795,54.9181,924717.0],["2021-11-03",55.8143,55.884,54.5994,55.1173,2064358.0],["2021-11-04",54.6492,55.7446,54.5297,55.406,1020454.0],["2021-11-05",52.8369,54.0717,52.3091,54.0119,1022295.0],["2021-11-08",54.0219,54.4302,53.8327,54.1015,801072.0],["2021-11-09",53.8028,54.0119,52.7871,52.8767,1031404.0],["2021-11-10",53.0759,53.6037,52.7771,53.0261,547970.0],["2021-11-11",53.3945,53.514,52.9265,53.3547,1160571.0],["2021-11-12",53.4344,53.7729,53.1058,53.5937,799037.0],["2021-11-15",53.6734,53.8128,52.9464,53.1755,412503.0],["2021-11-16",57.5669,57.7362,54.8086,55.3363,3124347.0],["2021-11-17",55.7944,56.352,52.9663,54.5098,3135781.0],["2021-11-18",55.6849,56.0035,55.2467,55.7844,795937.0],["2021-11-19",56.0334,56.0334,55.2069,55.2268,856984.0],["2021-11-22",55.3762,55.4658,54.6592,54.8484,576264.0],["2021-11-23",53.8924,54.6691,53.4742,54.6194,725975.0],["2021-11-24",53.4941,54.3903,53.4244,54.3306,849329.0],["2021-11-26",57.6565,57.7561,56.133,56.2326,1306406.0],["2021-11-29",54.8086,55.8342,54.7488,55.3861,922876.0],["2021-11-30",55.2567,55.9736,54.7389,54.8982,886732.0],["2021-12-01",53.753,54.2708,53.4742,53.9821,1207955.0],["2021-12-02",54.0617,54.5397,53.8825,54.3306,868999.0],["2021-12-03",54.46,54.5895,53.5041,53.9721,802332.0],["2021-12-06",53.9621,54.1314,53.036,53.1555,616769.0],["2021-12-07",53.524,53.753,53.036,53.3348,480721.0],["2021-12-08",54.2907,54.8086,54.1314,54.5297,891383.0],["2021-12-09",54.7687,54.9281,54.0219,54.0318,533822.0],["2021-12-10",54.0916,54.6691,54.0518,54.1215,414054.0],["2021-12-13",54.1314,54.709,54.0717,54.5497,298161.0],["2021-12-14",53.8626,54.8683,53.275,53.9223,1250785.0],["2021-12-15",54.46,55.7048,54.4102,55.6749,515799.0],["2021-12-16",55.5455,55.9039,55.0376,55.1173,397290.0],["2021-12-17",54.7488,55.2268,54.3804,54.8086,978884.0],["2021-12-20",54.9181,55.655,54.7488,55.4359,463182.0],["2021-12-21",55.3762,55.406,54.6592,55.0476,482174.0],["2021-12-22",55.1173,55.3363,54.8384,55.2567,261436.0],["2021-12-23",55.1571,55.1671,54.8185,55.0276,205913.0],["2021-12-27",55.1173,55.8542,55.0476,55.8542,302619.0],["2021-12-28",55.9239,55.9438,55.1671,55.2368,270739.0],["2021-12-29",55.4558,55.5255,55.1471,55.5056,271901.0],["2021-12-30",55.645,55.645,54.9579,55.2368,378685.0],["2021-12-31",55.1471,55.6948,54.9679,55.3463,279557.0],["2022-01-03",54.8882,54.8882,53.6734,54.0717,423065.0],["2022-01-04",52.1199,52.2593,50.9947,51.7813,992062.0],["2022-01-05",51.5324,52.0403,50.9847,51.0245,678203.0],["2022-01-06",50.4271,50.9748,50.2478,50.6959,610470.0],["2022-01-07",50.7756,50.8652,50.0985,50.208,505043.0],["2022-01-10",48.6745,49.8794,48.4355,49.8595,762215.0],["2022-01-11",49.7997,50.2279,49.2222,50.1283,630044.0],["2022-01-12",49.7101,50.0487,49.4213,49.7001,953884.0],["2022-01-13",48.774,48.9433,47.5891,48.4554,1117063.0],["2022-01-14",48.2164,48.6147,47.6189,48.2761,807274.0],["2022-01-18",48.316,48.6745,47.9077,48.2363,1202820.0],["2022-01-19",48.4554,50.6959,48.4554,49.5806,2018136.0],["2022-01-20",49.6703,50.3673,49.3516,49.3616,1100978.0],["2022-01-21",48.794,49.1923,48.2463,48.4853,836925.0],["2022-01-24",48.2363,48.7043,47.2903,48.6048,694385.0],["2022-01-25",47.838,48.1367,47.3799,47.5891,592931.0],["2022-01-26",47.7484,48.1168,47.1011,47.2106,496709.0],["2022-01-27",47.1409,47.5891,46.9219,47.131,637893.0],["2022-01-28",47.37,48.4355,47.121,48.4056,504461.0],["2022-01-31",48.4853,49.3317,48.4853,49.2819,397096.0],["2022-02-01",49.4014,49.7698,48.9732,49.73,745258.0],["2022-02-02",49.6006,49.7898,49.3018,49.7201,585567.0],["2022-02-03",48.7342,49.2022,48.5848,48.8438,521322.0],["2022-02-04",49.2321,49.8993,49.0529,49.5607,615315.0],["2022-02-07",49.72,50.1682,49.6603,49.8097,763669.0],["2022-02-08",48.9632,49.0728,48.4156,49.013,748165.0],["2022-02-09",50.7059,51.0843,49.7997,50.198,1567648.0],["2022-02-10",49.4811,50.3673,49.2819,49.5209,681595.0],["2022-02-11",49.4512,49.6503,48.2164,48.2662,465217.0],["2022-02-14",48.1467,48.2662,47.4297,47.7882,575102.0],["2022-02-15",48.4056,49.033,48.1467,49.033,884988.0],["2022-02-16",48.545,49.1027,48.0571,49.0031,675005.0],["2022-02-17",49.252,49.4313,48.8736,49.013,528590.0],["2022-02-18",48.9832,49.1226,48.3757,48.4753,377619.0],["2022-02-22",48.4156,49.3715,48.3857,48.9931,506303.0],["2022-02-23",49.1823,49.262,48.2064,48.2064,485857.0],["2022-02-24",46.643,48.4952,46.5634,48.4853,613958.0],["2022-02-25",48.5251,50.0287,48.3259,49.8893,594675.0],["2022-02-28",49.7499,50.4868,48.9931,49.4811,710277.0],["2022-03-01",49.9192,50.1881,49.3417,49.5209,429848.0],["2022-03-02",47.5293,49.0529,47.4098,48.6346,887023.0],["2022-03-03",48.316,48.4753,47.6886,48.1268,842061.0],["2022-03-04",46.0655,46.6132,45.5775,46.0057,1246231.0],["2022-03-07",44.8805,45.0498,43.2374,43.6059,1616486.0],["2022-03-08",42.3312,43.1876,41.1463,42.0524,1616389.0],["2022-03-09",43.5362,44.9402,43.2075,44.512,1404953.0],["2022-03-10",43.9046,44.3826,43.6557,44.1834,546807.0],["2022-03-11",44.5419,44.7909,43.6955,43.7552,417348.0],["2022-03-14",44.5817,45.6273,44.5817,44.9502,773456.0],["2022-03-15",45.6174,45.7667,44.7709,45.0099,812603.0],["2022-03-16",46.1451,47.1808,46.0655,46.892,1289255.0],["2022-03-17",47.131,48.6147,47.121,48.6147,756305.0],["2022-03-18",47.7583,50.0188,47.6289,49.73,1505051.0],["2022-03-21",49.2819,49.3416,48.5052,48.7243,510954.0],["2022-03-22",48.545,49.4213,48.5151,48.9832,485275.0],["2022-03-23",48.8238,48.8238,48.1666,48.2064,531690.0],["2022-03-24",48.0869,48.2662,47.7484,48.2164,490702.0],["2022-03-25",48.4653,48.5749,47.6388,47.8081,560082.0],["2022-03-28",48.0471,48.5848,48.0471,48.2861,299518.0],["2022-03-29",49.8296,50.2777,49.2022,49.3417,618416.0],["2022-03-30",49.4114,50.0686,49.3516,49.9292,591090.0],["2022-03-31",49.2122,49.6304,48.794,48.794,694773.0],["2022-04-01",48.9931,49.2421,48.7442,49.1923,527717.0],["2022-04-04",49.2919,49.7997,49.1425,49.5109,583629.0],["2022-04-05",49.5508,50.1682,49.4412,49.5607,1084699.0],["2022-04-06",49.3516,49.4014,48.555,49.1226,498066.0],["2022-04-07",48.8836,49.501,48.8238,49.1126,732952.0],["2022-04-08",48.6446,49.033,48.3658,48.8537,620741.0],["2022-04-11",48.5649,48.5948,47.8778,47.8878,468124.0],["2022-04-12",47.609,47.838,46.3443,46.6829,656594.0],["2022-04-13",46.7227,47.2803,46.5235,47.0414,678591.0],["2022-04-14",47.0015,47.1808,46.5534,46.7127,670451.0],["2022-04-18",46.5534,46.5534,45.7568,46.2746,592544.0],["2022-04-19",46.1352,46.5933,45.9759,46.3841,579074.0],["2022-04-20",46.3742,47.0812,46.1153,46.882,694967.0],["2022-04-21",47.131,47.2903,45.9858,46.0456,415992.0],["2022-04-22",45.7568,45.8564,44.9502,44.9601,424131.0],["2022-04-25",44.8207,45.1294,44.4224,44.9801,1266386.0],["2022-04-26",44.9203,45.6473,43.9444,44.7212,1036636.0],["2022-04-27",45.0697,45.6871,44.7212,45.1095,791092.0],["2022-04-28",45.936,45.9759,45.1394,45.5975,832662.0],["2022-04-29",45.7867,46.643,45.1294,45.1792,789929.0],["2022-05-02",45.3485,46.2547,45.3286,46.1153,684405.0],["2022-05-03",45.8564,46.414,45.7966,46.1153,691478.0],["2022-05-04",45.9161,46.5933,45.3883,46.5136,629462.0],["2022-05-05",46.424,46.4339,45.6174,45.8862,543028.0],["2022-05-06",45.7966,45.8464,45.0597,45.5875,693998.0],["2022-05-09",45.3386,45.5477,44.5419,44.7012,912120.0],["2022-05-10",44.9203,45.0896,43.9743,44.5519,608629.0],["2022-05-11",44.3328,44.8307,43.8648,43.9146,511923.0],["2022-05-12",43.0383,44.1834,43.0383,44.0838,705917.0],["2022-05-13",44.8307,45.9858,44.761,45.936,922585.0],["2022-05-16",45.9062,46.5335,45.4879,46.1551,951752.0],["2022-05-17",46.3742,46.7227,45.6871,45.697,869096.0],["2022-05-18",44.6913,45.0697,43.7254,43.7752,1012702.0],["2022-05-19",43.6656,44.8705,43.6258,44.2631,1347395.0],["2022-05-20",45.0896,45.2987,44.5917,45.0796,1441969.0],["2022-05-23",45.6373,45.7867,45.229,45.697,811731.0],["2022-05-24",45.8962,46.0456,44.99,45.3585,651168.0],["2022-05-25",45.0597,45.5576,44.8407,45.1593,1190901.0],["2022-05-26",45.4381,45.6273,45.1892,45.4381,452039.0],["2022-05-27",46.3045,47.1907,46.2348,47.1907,722874.0],["2022-05-31",46.7127,46.7426,45.5078,45.7568,685277.0],["2022-06-01",45.6672,45.936,44.6216,44.8606,669482.0],["2022-06-02",44.8207,46.1352,44.6017,46.0954,598164.0],["2022-06-03",45.8464,45.8564,45.1493,45.4083,404848.0],["2022-06-06",45.7369,46.424,45.5775,46.0555,1049330.0],["2022-06-07",45.717,46.5733,45.6273,46.5335,602718.0],["2022-06-08",46.3144,46.9019,46.2646,46.5733,709502.0],["2022-06-09",46.4339,46.4638,45.5775,45.717,735859.0],["2022-06-10",44.6116,44.8805,44.3527,44.6913,984213.0],["2022-06-13",44.0739,44.3228,43.586,43.7154,871809.0],["2022-06-14",42.7296,42.8889,42.2615,42.7993,1207568.0],["2022-06-15",43.5262,44.1137,43.1876,43.8548,649133.0],["2022-06-16",43.5362,43.6855,43.0681,43.3569,923069.0],["2022-06-17",42.8789,43.7951,42.8789,43.5063,1101753.0],["2022-06-21",42.8192,43.4864,42.5005,43.1578,1407473.0],["2022-06-22",42.859,43.9942,42.7993,43.6258,688862.0],["2022-06-23",43.6457,44.6415,43.4864,44.6415,683533.0],["2022-06-24",45.946,46.4937,45.5775,46.4339,1364933.0],["2022-06-27",46.882,47.37,46.5933,46.7924,1095455.0],["2022-06-28",46.9816,47.0812,46.4339,46.6331,747777.0],["2022-06-29",46.4041,46.7227,46.1551,46.4837,1254952.0],["2022-06-30",46.0754,47.2007,46.0754,47.0015,1152626.0],["2022-07-01",46.5235,47.6787,46.4738,47.6488,1310669.0],["2022-07-05",47.1808,48.1467,47.1509,48.1168,1278789.0],["2022-07-06",47.8181,48.3259,47.7583,48.1965,1688095.0],["2022-07-07",47.838,48.9035,47.6986,48.8736,1225397.0],["2022-07-08",47.599,48.4853,47.599,48.0969,1245068.0],["2022-07-11",47.7882,48.0571,47.4696,47.7285,824522.0],["2022-07-12",47.1609,47.3202,46.2348,46.5335,805433.0],["2022-07-13",45.6273,46.5136,45.6074,46.1651,522485.0],["2022-07-14",46.0954,46.1053,45.1494,45.8165,757177.0],["2022-07-15",46.1153,46.8621,45.8066,46.7625,1203886.0],["2022-07-18",46.5235,46.7127,45.8066,45.946,1621525.0],["2022-07-19",46.1252,47.0115,46.0655,46.8422,829464.0],["2022-07-20",46.2846,46.7825,46.1153,46.6729,911054.0],["2022-07-21",46.9418,48.4554,46.9418,48.3259,970938.0],["2022-07-22",47.7185,48.2164,47.3501,47.6986,732467.0],["2022-07-25",47.5492,47.599,46.8721,47.2007,965415.0],["2022-07-26",46.8223,48.794,46.6928,47.6787,1846333.0],["2022-07-27",47.0912,48.3857,46.9119,48.1069,1118807.0],["2022-07-28",48.306,49.5109,48.0073,49.2421,701847.0],["2022-07-29",49.6703,49.7101,49.2321,49.4313,908244.0],["2022-08-01",49.6503,49.9192,49.3018,49.3815,1021229.0],["2022-08-02",49.0728,49.5109,48.9234,49.2022,739347.0],["2022-08-03",49.5707,49.6703,48.9732,49.5607,612214.0],["2022-08-04",49.6603,50.2777,49.2719,50.208,774716.0],["2022-08-05",49.033,49.5308,48.7143,49.491,1109602.0],["2022-08-08",49.2719,49.5806,49.0429,49.2421,692060.0],["2022-08-09",49.0827,49.1524,48.0869,48.316,632951.0],["2022-08-10",49.1524,49.6802,48.9334,49.6404,509791.0],["2022-08-11",50.0487,50.2976,49.4213,49.5707,414248.0],["2022-08-12",49.3516,49.7101,49.2122,49.7101,293995.0],["2022-08-15",49.6802,49.7499,49.1524,49.4512,777041.0],["2022-08-16",48.9433,48.9433,48.1467,48.5749,909213.0],["2022-08-17",48.0869,48.2463,47.609,47.848,526458.0],["2022-08-18",47.6787,47.7085,47.0812,47.1907,618513.0],["2022-08-19",47.0912,47.3003,46.7028,46.882,368608.0],["2022-08-22",46.4837,46.8422,46.4638,46.7327,660664.0],["2022-08-23",46.5335,46.7227,46.0854,46.2547,606303.0],["2022-08-24",46.7426,47.2306,46.4837,47.0015,605141.0],["2022-08-25",47.2604,47.6787,47.1111,47.6687,433821.0],["2022-08-26",47.5492,47.5592,46.0157,46.0754,1196037.0],["2022-08-29",45.6572,45.9261,45.4979,45.6074,493318.0],["2022-08-30",45.6572,45.697,45.0597,45.1195,959698.0],["2022-08-31",45.3883,45.7269,45.1593,45.239,765219.0],["2022-09-01",44.7112,45.0697,44.2531,45.0199,1021326.0],["2022-09-02",45.3087,45.6871,44.8407,45.1792,958632.0],["2022-09-06",45.1892,45.7568,45.0099,45.1991,793902.0],["2022-09-07",45.1095,45.9759,45.1095,45.8962,859600.0],["2022-09-08",45.0896,46.1651,45.0,45.8763,1153110.0],["2022-09-09",46.2746,46.4339,45.946,45.9659,1586641.0],["2022-09-12",46.4041,46.8024,46.1651,46.3841,867449.0],["2022-09-13",45.946,45.9958,44.8705,45.1095,936248.0],["2022-09-14",45.0099,45.0398,44.5519,44.7809,1390612.0],["2022-09-15",44.8008,45.1892,44.5519,44.7809,564152.0],["2022-09-16",43.7552,44.0042,43.1179,43.2175,1216967.0],["2022-09-19",42.9287,43.3768,42.62,43.3768,576264.0],["2022-09-20",42.8889,43.327,42.7196,43.1677,924426.0],["2022-09-21",42.7097,43.1578,42.1819,42.2018,750200.0],["2022-09-22",41.8533,41.8831,41.3753,41.674,705723.0],["2022-09-23",41.1861,41.3852,40.8176,41.1463,962314.0],["2022-09-26",40.977,41.1861,40.3197,40.7878,956403.0],["2022-09-27",41.0467,41.4052,40.5289,40.728,804755.0],["2022-09-28",40.8575,41.5446,40.7479,41.4052,686924.0],["2022-09-29",41.0168,41.2359,40.6981,41.0467,810956.0],["2022-09-30",41.216,42.1221,41.0865,41.1064,810472.0],["2022-10-03",41.7437,42.0524,41.5247,41.8334,921713.0],["2022-10-04",42.8989,43.7453,42.8989,43.586,937023.0],["2022-10-05",43.2374,43.7154,42.9486,43.4067,841189.0],["2022-10-06",43.7752,44.044,43.6258,43.815,1245843.0],["2022-10-07",43.5063,43.6158,42.1719,42.3312,873554.0],["2022-10-10",40.967,45.8066,40.2102,43.6756,10645628.0],["2022-10-11",43.0383,43.2474,41.5645,42.869,3174153.0],["2022-10-12",43.0781,43.7552,42.391,42.4308,1260185.0],["2022-10-13",41.923,43.9345,41.7736,43.6059,1627823.0],["2022-10-14",44.2233,44.7311,43.3171,43.4565,798359.0],["2022-10-17",44.1735,44.5917,43.9942,44.4423,1569974.0],["2022-10-18",44.9801,45.0796,44.293,44.6116,693804.0],["2022-10-19",43.6158,43.6855,42.1918,42.5503,976364.0],["2022-10-20",42.1221,42.6101,41.8035,42.1321,674327.0],["2022-10-21",41.9031,42.2317,41.6442,41.9927,917159.0],["2022-10-24",42.1918,42.4408,41.8234,42.2217,916868.0],["2022-10-25",42.62,43.5162,42.6101,43.5162,1140416.0],["2022-10-26",43.586,44.4722,43.576,44.2432,774619.0],["2022-10-27",43.9046,43.9644,43.3171,43.3768,409306.0],["2022-10-28",43.327,43.7054,43.1976,43.6955,757758.0],["2022-10-31",43.337,43.4266,42.869,43.3768,1543908.0],["2022-11-01",43.9942,44.1635,43.4764,43.8648,499035.0],["2022-11-02",43.9146,44.0839,42.8989,42.9287,519578.0],["2022-11-03",42.2914,42.7395,42.0026,42.0823,2143331.0],["2022-11-04",42.7594,42.7594,41.7636,42.4906,926849.0],["2022-11-07",42.1918,42.2615,41.6043,41.7537,2295658.0],["2022-11-08",43.4565,44.8904,43.2573,44.0938,2265813.0],["2022-11-09",43.8847,44.532,43.5362,44.3129,1041578.0],["2022-11-10",46.2149,46.663,45.7269,46.5036,1428500.0],["2022-11-11",46.9517,47.9874,46.8522,47.9575,1052528.0],["2022-11-14",47.7982,47.8977,46.9418,46.9617,576361.0],["2022-11-15",48.1367,48.2064,47.4098,47.6986,764541.0],["2022-11-16",48.0969,48.2363,46.9219,47.8579,1217645.0],["2022-11-17",47.3102,47.6986,47.121,47.6787,478977.0],["2022-11-18",47.9774,48.1965,47.36,47.9475,1813484.0],["2022-11-21",48.3359,48.5948,48.0471,48.0471,1019776.0],["2022-11-22",47.7982,48.1965,47.3899,48.0969,816189.0],["2022-11-23",48.2562,48.9135,48.1567,48.6944,347774.0],["2022-11-25",48.7641,49.0927,48.6944,48.7641,229072.0],["2022-11-28",49.2919,49.5607,48.6944,48.8736,1145261.0],["2022-11-29",48.8437,49.0728,48.4653,48.6745,453977.0],["2022-11-30",48.555,49.3914,48.4853,49.3317,616575.0],["2022-12-01",49.6802,50.2777,49.6105,50.2478,577040.0],["2022-12-02",49.7698,50.2876,49.5209,50.1383,450876.0],["2022-12-05",49.1027,49.4014,48.8437,48.9732,595547.0],["2022-12-06",48.3558,48.4952,47.9475,48.4952,785084.0],["2022-12-07",48.3658,49.0728,48.3459,48.6844,571322.0],["2022-12-08",48.7342,49.3317,48.5649,48.9832,593609.0],["2022-12-09",49.0728,49.5308,49.0628,49.0628,482853.0],["2022-12-12",49.8097,50.0188,49.491,49.6304,568997.0],["2022-12-13",50.686,50.8353,49.5508,49.5707,528590.0],["2022-12-14",49.8495,50.1482,49.4711,49.5508,445643.0],["2022-12-15",49.3118,50.0088,48.9533,49.6503,991093.0],["2022-12-16",48.9732,49.6902,48.5151,49.3715,1937903.0],["2022-12-19",48.9433,49.0927,48.4554,48.6147,628784.0],["2022-12-20",48.4952,48.8935,48.2961,48.794,363956.0],["2022-12-21",48.7641,49.4313,48.6745,49.1325,821906.0],["2022-12-22",48.9732,49.3018,48.7243,49.1823,353879.0],["2022-12-23",49.1027,49.252,48.7043,49.1027,347580.0],["2022-12-27",49.3715,49.3914,48.9931,49.0827,578687.0],["2022-12-28",49.5707,49.969,48.7541,48.9732,458822.0],["2022-12-29",49.7201,50.3673,49.7201,49.979,527039.0],["2022-12-30",49.7898,49.8495,49.2122,49.6603,340216.0],["2023-01-03",49.491,49.7798,49.1325,49.7201,411631.0],["2023-01-04",50.5665,50.6461,49.8296,50.1383,472194.0],["2023-01-05",49.4611,49.8595,49.3317,49.7798,525198.0],["2023-01-06",49.5707,49.8196,48.5749,49.7898,460566.0],["2023-01-09",50.0586,50.1881,49.7698,50.0985,650296.0],["2023-01-10",50.2677,50.6461,50.0287,50.0686,481109.0],["2023-01-11",50.3673,50.5665,50.0287,50.5565,441670.0],["2023-01-12",50.8055,50.9648,50.2478,50.437,472969.0],["2023-01-13",50.2777,50.8154,50.1283,50.3474,380914.0],["2023-01-17",50.5366,50.6362,49.9391,50.0088,748262.0],["2023-01-18",50.3773,50.4868,49.6105,49.6503,905337.0],["2023-01-19",49.5607,50.4071,49.3516,50.0088,768708.0],["2023-01-20",50.0387,50.2578,49.6205,50.208,692351.0],["2023-01-23",50.2578,50.6063,50.2179,50.3872,942837.0],["2023-01-24",50.1881,50.2179,49.7499,49.8595,578590.0],["2023-01-25",49.8296,50.1781,49.7997,50.1383,731014.0],["2023-01-26",49.9889,50.0686,49.3018,49.7001,518900.0],["2023-01-27",49.4611,49.5408,48.9832,49.0927,649521.0],["2023-01-30",49.0031,49.1126,48.545,48.6147,556303.0],["2023-01-31",48.5649,48.794,48.2164,48.794,396224.0],["2023-02-01",48.6645,49.2421,48.3857,49.2321,614637.0],["2023-02-02",49.262,49.3317,48.8736,49.1823,717351.0],["2023-02-03",49.0329,49.5308,48.9035,49.3317,763863.0],["2023-02-06",49.0827,49.2321,48.7043,49.1027,768998.0],["2023-02-07",48.5848,49.6404,48.5151,49.5906,863670.0],["2023-02-08",50.4271,50.5665,49.1624,49.1624,1025977.0],["2023-02-09",49.5209,49.6006,48.9533,48.9632,690316.0],["2023-02-10",48.9234,49.0529,48.5351,49.0031,589152.0],["2023-02-13",48.3459,48.8338,48.2363,48.6346,555140.0],["2023-02-14",48.5052,48.794,48.1766,48.545,327813.0],["2023-02-15",48.2861,48.5251,48.1367,48.2662,524810.0],["2023-02-16",47.7185,47.8977,47.599,47.6488,680432.0],["2023-02-17",47.4696,47.8081,47.3401,47.5891,470062.0],["2023-02-21",47.3102,47.3998,46.8422,47.0314,477717.0],["2023-02-22",46.9816,46.9816,46.185,46.2846,583435.0],["2023-02-23",46.5534,46.6331,45.9659,46.175,645742.0],["2023-02-24",46.1551,46.2348,45.468,45.5576,732273.0],["2023-02-27",46.2348,46.5335,46.0854,46.1153,901558.0],["2023-02-28",46.1252,46.2447,45.6771,45.7568,906112.0],["2023-03-01",45.8663,45.9261,45.0996,45.0996,1041094.0],["2023-03-02",44.9502,45.6672,44.8904,45.6074,1025687.0],["2023-03-03",45.8564,46.2149,45.7966,46.1352,527911.0],["2023-03-06",46.3144,46.6331,46.1053,46.1651,517155.0],["2023-03-07",46.6032,46.6928,45.7767,45.8066,610858.0],["2023-03-08",45.7667,46.1352,45.717,45.8066,399713.0],["2023-03-09",45.9659,46.1352,45.5278,45.6074,391088.0],["2023-03-10",46.3941,46.5335,45.3983,45.7468,842933.0],["2023-03-13",46.2945,46.5534,46.0655,46.2248,950201.0],["2023-03-14",45.5278,46.2746,45.4481,46.1451,1163672.0],["2023-03-15",45.2987,45.8862,45.2888,45.7867,1022295.0],["2023-03-16",45.9659,46.4738,45.9261,46.2447,523066.0],["2023-03-17",46.2049,46.2447,45.6871,45.9261,840608.0],["2023-03-20",45.7568,45.8564,45.478,45.6473,544675.0],["2023-03-21",45.7369,46.2447,45.6771,46.2149,584501.0],["2023-03-22",46.2547,46.2846,45.717,45.7468,451942.0],["2023-03-23",45.8763,46.2846,45.5875,45.6373,432755.0],["2023-03-24",45.7568,45.9559,45.3883,45.9559,515702.0],["2023-03-27",46.2348,46.3144,45.9261,46.1949,980434.0],["2023-03-28",45.6871,45.8165,45.2589,45.5477,442445.0],["2023-03-29",45.7767,45.8862,45.5078,45.7269,211436.0],["2023-03-30",45.6074,46.3045,45.3585,45.4381,767060.0],["2023-03-31",45.1095,45.7369,45.0896,45.7369,1314449.0],["2023-04-03",45.229,45.3286,44.9801,45.3186,1011830.0],["2023-04-04",45.2888,45.6273,45.1294,45.1693,706982.0],["2023-04-05",45.6672,45.8663,45.5178,45.6672,744289.0],["2023-04-06",45.8862,46.0456,45.7369,45.7867,863088.0],["2023-04-10",45.3983,45.6473,45.2888,45.5676,793127.0],["2023-04-11",46.1949,46.3144,45.9659,46.0257,1103400.0],["2023-04-12",46.424,46.5136,46.0057,46.0057,779173.0],["2023-04-13",46.6032,46.6928,46.424,46.5634,1309216.0],["2023-04-14",46.424,46.5833,46.2646,46.3244,520838.0],["2023-04-17",46.2248,46.2746,45.7468,46.0057,1221521.0],["2023-04-18",45.9062,45.9958,45.3784,45.6074,1108536.0],["2023-04-19",45.0498,45.3386,45.0199,45.2589,731014.0],["2023-04-20",44.8307,44.9004,44.6315,44.7012,629366.0],["2023-04-21",44.8705,45.0299,44.6714,44.9004,658145.0],["2023-04-24",44.9801,45.3585,44.8705,45.3386,509403.0],["2023-04-25",44.6714,44.7411,43.8249,43.9544,772971.0],["2023-04-26",44.0042,44.0938,43.6158,43.7453,684695.0],["2023-04-27",43.7752,44.2033,43.6756,44.0639,852720.0],["2023-04-28",44.0639,44.5519,44.054,44.4224,512020.0],["2023-05-01",44.6017,44.6614,44.2531,44.5718,693126.0],["2023-05-02",44.4125,44.6216,44.1436,44.1536,794580.0],["2023-05-03",44.4523,45.0996,44.4523,44.751,921325.0],["2023-05-04",46.2646,46.2846,45.7767,45.8464,1029272.0],["2023-05-05",45.7269,45.8663,45.4979,45.7867,1012217.0],["2023-05-08",45.717,45.946,45.5975,45.8763,811731.0],["2023-05-09",44.5718,45.1792,44.5618,44.8506,1457861.0],["2023-05-10",44.8307,45.5676,44.8307,45.3386,1370457.0],["2023-05-11",45.3386,45.4381,45.0398,45.3485,589733.0],["2023-05-12",44.751,45.0398,44.5519,44.9004,1145843.0],["2023-05-15",44.9601,45.2091,44.8506,45.1693,640315.0],["2023-05-16",45.0299,45.1593,44.8606,45.0597,579074.0],["2023-05-17",44.9004,44.9004,44.3428,44.761,795452.0],["2023-05-18",44.7709,44.8108,44.3726,44.7311,547970.0],["2023-05-19",44.8805,45.2091,44.8108,44.9601,428395.0],["2023-05-22",44.771,45.1095,44.7112,44.751,511051.0],["2023-05-23",46.1252,46.1252,45.6373,45.7369,1240320.0],["2023-05-24",46.0555,46.0555,45.1493,45.3485,1009214.0],["2023-05-25",45.8862,45.8862,45.2489,45.4182,802235.0],["2023-05-26",45.4979,46.0356,45.4879,45.8763,859503.0],["2023-05-30",45.8862,45.8862,45.0398,45.0996,1247394.0],["2023-05-31",44.9004,45.1294,44.6614,44.9701,1028109.0],["2023-06-01",45.4282,45.6871,45.239,45.5875,655529.0],["2023-06-02",46.1451,46.4439,46.0754,46.2846,1202723.0],["2023-06-05",45.9161,46.0257,45.5377,45.717,1295456.0],["2023-06-06",45.6672,45.8165,45.4979,45.6373,603106.0],["2023-06-07",45.0896,45.229,44.6813,44.7311,925104.0],["2023-06-08",44.6116,45.4381,44.5519,45.2489,677816.0],["2023-06-09",45.3784,45.3883,45.0099,45.0996,619772.0],["2023-06-12",45.5078,45.6871,45.2688,45.5676,790510.0],["2023-06-13",45.8165,46.0555,45.7667,46.0356,1007857.0],["2023-06-14",45.6174,46.0256,45.5875,45.7568,1681409.0],["2023-06-15",45.6373,46.3841,45.5975,46.3841,991675.0],["2023-06-16",46.5933,46.7924,46.3642,46.5634,701556.0],["2023-06-20",45.1195,46.0356,45.0796,45.8763,2066296.0],["2023-06-21",45.3087,45.5676,44.9104,44.9701,1502144.0],["2023-06-22",44.751,45.2688,44.7311,45.229,1543229.0],["2023-06-23",44.512,45.1294,44.4822,45.0697,1536350.0],["2023-06-26",44.8705,45.1892,44.6017,45.0199,1224138.0],["2023-06-27",44.8108,44.8805,44.1834,44.512,1110765.0],["2023-06-28",44.4324,44.5718,44.1237,44.3627,1076559.0],["2023-06-29",43.7552,44.1038,43.6457,44.0938,1373558.0],["2023-06-30",44.4125,44.9203,44.3826,44.8407,982178.0],["2023-07-03",45.1294,45.2589,44.9203,44.9701,489248.0],["2023-07-05",44.8805,45.0,44.7411,44.9004,1469779.0],["2023-07-06",44.5618,44.8207,44.4224,44.6216,1522590.0],["2023-07-07",44.512,44.6216,44.3228,44.4224,813863.0],["2023-07-10",44.3925,44.99,44.3925,44.8904,1233925.0],["2023-07-11",45.0099,45.0796,44.8506,45.0,740025.0],["2023-07-12",45.6672,45.9659,45.3883,45.6174,865317.0],["2023-07-13",46.2248,46.2248,45.8763,45.9161,818417.0],["2023-07-14",46.0655,46.185,45.717,45.8265,1260863.0],["2023-07-17",45.8464,45.8564,45.2688,45.5676,848650.0],["2023-07-18",45.6273,45.6871,45.2688,45.468,554268.0],["2023-07-19",45.6373,45.946,45.5676,45.7966,1066966.0],["2023-07-20",45.7667,45.936,45.458,45.478,806111.0],["2023-07-21",45.4182,46.6231,45.3186,46.4339,1469876.0],["2023-07-24",46.2746,46.8422,46.2248,46.5933,1542842.0],["2023-07-25",46.0257,46.892,46.0257,46.7227,1192258.0],["2023-07-26",46.5136,47.1011,46.4041,47.0414,928787.0],["2023-07-27",47.3998,47.4994,46.5036,46.5136,1066191.0],["2023-07-28",47.1011,47.1409,46.5534,46.9219,1135280.0],["2023-07-31",47.1111,47.121,46.5733,46.6231,966384.0],["2023-08-01",46.902,47.0015,46.5833,46.6231,1011345.0],["2023-08-02",46.4339,46.8024,46.3941,46.653,1444779.0],["2023-08-03",46.5833,46.653,46.2348,46.4339,916480.0],["2023-08-04",45.0498,45.9559,45.0498,45.4282,1838290.0],["2023-08-07",45.5078,45.5278,44.99,45.0299,1546427.0],["2023-08-08",44.8705,44.8805,44.1635,44.4125,1626660.0],["2023-08-09",45.6273,45.6373,44.4921,44.5519,2025501.0],["2023-08-10",44.293,44.6116,43.9544,44.1536,1429275.0],["2023-08-11",43.566,43.7353,43.327,43.5561,1086055.0],["2023-08-14",43.2773,43.9345,43.1179,43.9146,1315321.0],["2023-08-15",43.6158,43.805,43.4266,43.6557,1715518.0],["2023-08-16",43.1478,43.2673,42.8989,43.0283,1258150.0],["2023-08-17",42.9686,42.9984,42.5603,42.62,1293131.0],["2023-08-18",42.5503,43.0183,42.4507,42.8989,1259603.0],["2023-08-21",43.0582,43.6258,42.9486,43.5561,1869201.0],["2023-08-22",43.7951,44.2631,43.6258,44.054,1790228.0],["2023-08-23",44.1635,44.7212,44.1635,44.5718,1450884.0],["2023-08-24",44.5021,44.751,44.1336,44.1436,837410.0],["2023-08-25",44.3826,44.6714,44.2432,44.522,973942.0],["2023-08-28",44.6913,44.8904,44.6216,44.751,1772301.0],["2023-08-29",44.8805,45.5477,44.8307,45.468,1279661.0],["2023-08-30",45.8464,46.0555,45.6373,45.8663,950589.0],["2023-08-31",45.7667,45.9161,45.2788,45.2987,906209.0],["2023-09-01",45.1195,45.3186,44.3925,44.4224,1169195.0],["2023-09-05",43.8648,44.0141,42.7993,42.869,1667843.0],["2023-09-06",42.869,42.8889,42.2815,42.401,834697.0],["2023-09-07",41.7836,42.0126,41.7636,41.923,1005434.0],["2023-09-08",41.7935,41.8234,41.1463,41.3952,1024911.0],["2023-09-11",41.7836,42.3711,41.5247,42.2715,1504566.0],["2023-09-12",42.1122,42.1819,41.4848,41.6641,943128.0],["2023-09-13",41.5147,41.9528,41.4948,41.6342,1623753.0],["2023-09-14",41.5545,41.7338,41.3554,41.5047,1049718.0],["2023-09-15",41.3355,41.8334,40.8077,40.9073,2346530.0],["2023-09-18",40.8674,40.8873,40.2998,40.3994,1361930.0],["2023-09-19",40.26,40.3596,39.7521,39.9413,1308053.0],["2023-09-20",40.2202,40.7977,40.1206,40.2002,1300204.0],["2023-09-21",40.021,40.0509,39.3837,39.4235,1167936.0],["2023-09-22",39.4036,39.6028,39.2343,39.2542,615606.0],["2023-09-25",38.9356,39.1845,38.8161,38.9655,642059.0],["2023-09-26",39.2045,39.6227,39.1447,39.4434,1014252.0],["2023-09-27",39.4335,39.6824,39.075,39.304,1052915.0],["2023-09-28",39.3737,39.6924,39.2244,39.5231,892449.0],["2023-09-29",40.3795,40.5189,40.2401,40.3297,1238867.0],["2023-10-02",40.031,40.031,39.5729,39.8617,1451562.0],["2023-10-03",39.7123,39.8418,39.4335,39.5729,794192.0],["2023-10-04",39.6227,40.0409,39.3737,40.021,1042547.0],["2023-10-05",40.3397,40.3795,39.9115,40.2998,796324.0],["2023-10-06",39.8218,40.4791,39.8019,40.3397,912023.0],["2023-10-09",40.011,40.0608,39.3239,39.6924,1402821.0],["2023-10-10",39.8716,40.4193,39.6924,40.25,813282.0],["2023-10-11",40.3197,40.3596,39.6426,39.8318,694870.0],["2023-10-12",39.6625,39.792,38.6866,38.9057,1216870.0],["2023-10-13",38.0493,38.5871,37.9796,38.2983,1466097.0],["2023-10-16",38.368,39.1547,38.2385,38.9854,1080241.0],["2023-10-17",38.4974,39.0252,38.4377,38.7464,775781.0],["2023-10-18",38.4775,38.5472,37.6112,37.6809,1145843.0],["2023-10-19",37.5813,37.7805,37.2726,37.3622,1324042.0],["2023-10-20",37.422,37.7506,37.3324,37.3722,1879472.0],["2023-10-23",37.2328,37.661,37.1133,37.1929,1014640.0],["2023-10-24",37.0037,37.3224,36.9141,37.2328,966384.0],["2023-10-25",37.2228,37.2328,36.3764,36.715,1123071.0],["2023-10-26",36.6851,36.8345,36.4859,36.6353,1185572.0],["2023-10-27",36.6552,36.6552,35.9183,35.9582,1577338.0],["2023-10-30",36.0677,36.0677,34.5939,35.4005,3328418.0],["2023-10-31",36.3067,37.5714,35.9482,37.2726,3928423.0],["2023-11-01",37.2328,37.9398,36.9838,37.7108,1871527.0],["2023-11-02",38.0095,38.1091,37.6709,38.0294,1162703.0],["2023-11-03",38.836,39.2542,38.7563,39.0352,1071326.0],["2023-11-06",39.0451,39.2244,38.5373,38.7862,1025977.0],["2023-11-07",38.6169,39.085,38.6169,39.0551,1323266.0],["2023-11-08",38.9057,39.1248,38.607,38.607,750200.0],["2023-11-09",38.8061,38.8061,37.8203,37.8701,1587610.0],["2023-11-10",37.5813,37.9398,37.3523,37.89,975492.0],["2023-11-13",37.9796,38.3282,37.7406,38.1987,1343131.0],["2023-11-14",39.1646,39.543,39.1646,39.3837,1078497.0],["2023-11-15",39.4036,39.6127,39.2045,39.2443,1024427.0],["2023-11-16",39.3439,39.4434,39.1746,39.2343,685664.0],["2023-11-17",39.4434,39.5032,38.9953,39.1845,768708.0],["2023-11-20",39.4036,39.6924,39.2742,39.6924,937314.0],["2023-11-21",39.782,40.3695,39.782,40.1803,1186831.0],["2023-11-22",40.7081,40.8674,40.3994,40.4791,1338480.0],["2023-11-24",40.5488,40.7679,40.4592,40.7181,375875.0],["2023-11-27",40.8674,41.0566,40.4193,40.4193,1475884.0],["2023-11-28",40.4392,40.977,40.26,40.9471,1452725.0],["2023-11-29",40.9471,41.3056,40.9471,41.0566,1036927.0],["2023-11-30",40.9969,41.0467,40.5289,40.9869,1001752.0],["2023-12-01",40.738,41.3056,40.6085,41.2757,942256.0],["2023-12-04",41.2558,41.4948,41.0865,41.3355,756886.0],["2023-12-05",41.206,41.216,40.7579,40.8973,454849.0],["2023-12-06",40.9969,41.4052,40.9172,41.2658,732952.0],["2023-12-07",41.7139,41.8732,41.4151,41.8433,1663385.0],["2023-12-08",41.3653,41.6043,41.196,41.5944,1377821.0],["2023-12-11",41.5844,41.9628,41.5645,41.9031,1705925.0],["2023-12-12",41.7636,41.8433,41.5147,41.7139,939930.0],["2023-12-13",41.5744,42.9188,41.5346,42.8989,1083633.0],["2023-12-14",43.2076,43.5262,42.8192,42.9387,1384798.0],["2023-12-15",42.7794,42.9287,42.0026,42.2715,1196424.0],["2023-12-18",42.3113,42.5105,42.142,42.1819,736925.0],["2023-12-19",42.142,42.8291,42.1221,42.7893,1268227.0],["2023-12-20",42.6997,42.7594,41.8533,41.8533,852042.0],["2023-12-21",42.3412,43.0383,42.2815,42.9387,964252.0],["2023-12-22",43.1578,43.4864,42.7893,43.0084,680626.0],["2023-12-26",43.0482,43.4266,42.9486,43.2773,498357.0],["2023-12-27",43.3171,43.4565,43.1279,43.2972,515508.0],["2023-12-28",43.337,43.5461,43.2175,43.3868,506496.0],["2023-12-29",43.1976,43.4167,43.0482,43.2474,481399.0],["2024-01-02",42.9188,43.5959,42.7694,43.4665,1376755.0],["2024-01-03",42.6798,43.0482,42.6101,43.0183,3389756.0],["2024-01-04",42.5503,43.6557,42.5503,43.6158,2495466.0],["2024-01-05",42.9984,43.9444,42.9984,43.9146,2039454.0],["2024-01-08",44.4622,45.1095,44.293,45.0796,2000501.0],["2024-01-09",45.0199,45.6871,44.5419,44.7411,1693424.0],["2024-01-10",44.3029,44.8506,44.3029,44.751,1174137.0],["2024-01-11",44.6614,44.7012,44.054,44.6216,1341096.0],["2024-01-12",44.8307,45.1892,44.5718,44.7311,1201560.0],["2024-01-16",44.4025,45.6074,44.1336,44.9203,3227158.0],["2024-01-17",44.5917,44.8407,44.3129,44.512,1230824.0],["2024-01-18",44.532,44.5718,44.2432,44.4622,1036636.0],["2024-01-19",44.5618,44.9701,44.3627,44.9402,3339852.0],["2024-01-22",44.8705,45.2489,44.6116,44.6515,1541776.0],["2024-01-23",44.5917,44.6315,43.9444,44.2531,828204.0],["2024-01-24",44.6216,44.6315,43.6557,43.6557,754367.0],["2024-01-25",43.7752,44.2531,43.5959,43.8946,1093710.0],["2024-01-26",44.1934,44.3826,43.8548,43.9146,901073.0],["2024-01-29",43.5461,43.8648,43.3669,43.6059,1024911.0],["2024-01-30",43.8813,44.1399,43.2247,43.3142,943400.0],["2024-01-31",43.6425,43.8813,43.3441,43.4336,1210300.0],["2024-02-01",43.3441,43.9708,43.0655,43.9012,1222900.0],["2024-02-02",43.3142,43.3839,42.6676,43.2844,1346700.0],["2024-02-05",42.4089,42.7969,41.9513,41.9712,1596500.0],["2024-02-06",42.2498,45.1447,42.0707,44.5677,3438000.0],["2024-02-07",44.0106,44.0404,42.4189,43.2943,2517400.0],["2024-02-08",43.5132,43.931,43.2346,43.8912,1016600.0],["2024-02-09",43.5231,44.2593,43.4734,44.2593,1171100.0],["2024-02-12",43.9211,43.9907,43.4933,43.5928,1473400.0],["2024-02-13",42.8765,43.1252,42.2498,42.6377,825800.0],["2024-02-14",42.1503,42.6974,42.1105,42.6576,980600.0],["2024-02-15",42.598,42.7372,42.2995,42.4985,990000.0],["2024-02-16",42.6775,43.1849,42.5681,42.8367,957200.0],["2024-02-20",42.5781,42.6775,42.3492,42.5781,1029500.0],["2024-02-21",42.2,42.6676,42.0508,42.6477,1088100.0],["2024-02-22",42.777,43.4535,42.5383,43.3142,1112400.0],["2024-02-23",43.3341,43.732,43.165,43.5928,1506000.0],["2024-02-26",43.2645,43.5231,43.155,43.3341,1166100.0],["2024-02-27",43.1849,43.3043,43.0158,43.2645,615200.0],["2024-02-28",43.0357,43.1252,42.777,42.976,1083800.0],["2024-02-29",43.2545,43.2645,42.5084,42.5681,1138700.0],["2024-03-01",42.6576,43.3242,42.3791,43.2247,624000.0],["2024-03-04",43.3938,43.8116,43.2446,43.7221,787200.0],["2024-03-05",44.0404,44.3289,43.6226,43.7221,711600.0],["2024-03-06",43.9708,44.3687,43.7221,43.7619,938500.0],["2024-03-07",43.9509,44.4185,43.9509,44.2991,919300.0],["2024-03-08",44.4085,44.707,44.1698,44.2294,440100.0],["2024-03-11",44.4583,44.8263,44.2991,44.7865,571100.0],["2024-03-12",44.7666,44.8363,44.3986,44.4085,594600.0],["2024-03-13",44.319,44.4781,43.931,44.0603,823200.0],["2024-03-14",44.1996,44.2095,43.4734,43.7917,720900.0],["2024-03-15",43.6823,43.931,43.4634,43.8116,1032100.0],["2024-03-18",43.9211,44.13,43.8017,43.9111,636300.0],["2024-03-19",43.9907,44.12,43.732,43.7818,1528100.0],["2024-03-20",43.7022,43.8216,43.2844,43.7221,770700.0],["2024-03-21",43.5132,43.8614,43.4336,43.4535,662600.0],["2024-03-22",43.6027,43.6226,42.9561,43.6226,799500.0],["2024-03-25",43.1948,43.3739,42.5084,42.5979,913900.0],["2024-03-26",41.9215,42.4786,41.8618,42.4786,922400.0],["2024-03-27",42.4885,42.6079,42.2597,42.5283,1013000.0],["2024-03-28",42.3194,42.8268,42.21,42.7671,1065400.0],["2024-04-01",42.7969,43.1948,42.1304,42.2697,564600.0],["2024-04-02",42.2597,42.3492,41.9215,41.9911,762900.0],["2024-04-03",41.1157,41.812,41.0858,41.6927,994700.0],["2024-04-04",41.255,41.5832,40.8769,40.8968,940100.0],["2024-04-05",40.7178,41.0261,40.6282,40.9565,1632500.0],["2024-04-08",41.056,41.3345,41.0062,41.2848,1147800.0],["2024-04-09",41.1157,41.7623,41.1157,41.7524,863700.0],["2024-04-10",41.0958,41.3246,40.8073,40.9665,909200.0],["2024-04-11",41.4141,41.4539,40.678,40.9565,528800.0],["2024-04-12",40.5685,40.7178,39.9318,39.9716,641900.0],["2024-04-15",40.2303,40.2701,39.3549,39.4643,551500.0],["2024-04-16",39.2653,39.3051,38.937,39.1161,737300.0],["2024-04-17",39.335,39.3946,38.9768,39.0266,796000.0],["2024-04-18",39.1062,39.3549,38.8276,39.2653,951900.0],["2024-04-19",39.4344,39.9318,39.4344,39.7926,1108000.0],["2024-04-22",40.7675,41.1356,40.5884,41.0062,1253800.0],["2024-04-23",41.0659,41.7225,40.9764,41.6728,971200.0],["2024-04-24",41.5037,41.6031,41.0361,41.3047,816200.0],["2024-04-25",40.6581,40.8769,40.3497,40.867,1254900.0],["2024-04-26",40.8869,41.4639,40.8471,41.434,1406800.0],["2024-04-29",41.6628,42.1304,41.6429,42.0806,2038000.0],["2024-04-30",41.2748,42.1503,41.2748,42.1105,2705600.0],["2024-05-01",41.9513,42.9859,41.8817,42.588,1468700.0],["2024-05-02",42.4786,42.5979,42.0806,42.4587,1202000.0],["2024-05-03",43.165,43.2844,42.6974,42.7571,1317900.0],["2024-05-06",42.8765,42.9163,42.2896,42.3592,2151400.0],["2024-05-07",42.5979,42.7472,42.4189,42.7273,841000.0],["2024-05-08",43.0158,43.0357,42.6974,42.7173,1097300.0],["2024-05-09",42.976,43.4933,42.8566,43.354,675300.0],["2024-05-10",43.4435,43.8017,43.354,43.3839,655200.0],["2024-05-13",43.7917,44.1897,43.5928,44.1001,801900.0],["2024-05-14",44.4583,45.1646,44.319,45.1546,837400.0],["2024-05-15",45.463,45.5625,45.1546,45.5327,1402400.0],["2024-05-16",45.5327,45.7714,45.2143,45.7515,1079000.0],["2024-05-17",45.5724,45.6819,45.3834,45.4531,1274900.0],["2024-05-20",45.4929,45.5724,44.9855,45.2342,1174700.0],["2024-05-21",44.9557,44.9855,44.5975,44.7865,773200.0],["2024-05-22",43.8017,43.8017,43.0854,43.2744,1593300.0],["2024-05-23",43.2744,43.2744,42.7173,42.9461,913800.0],["2024-05-24",43.5331,43.6226,43.3242,43.5032,614100.0],["2024-05-28",43.2943,43.2943,42.5979,42.7969,879800.0],["2024-05-29",42.389,42.4885,42.1005,42.3592,1019100.0],["2024-05-30",42.3791,42.5482,42.1901,42.4189,1026000.0],["2024-05-31",42.3492,43.0954,42.3095,43.0357,970900.0],["2024-06-03",42.8666,43.8017,42.8666,43.7718,1143000.0],["2024-06-04",43.4833,43.7519,43.3242,43.4435,634000.0],["2024-06-05",43.6525,44.5378,43.5231,44.3986,867500.0],["2024-06-06",44.3389,44.8661,44.1897,44.697,613500.0],["2024-06-07",44.0504,44.7666,44.0504,44.6174,1027700.0],["2024-06-10",44.1001,44.886,44.0902,44.6473,827900.0],["2024-06-11",44.0404,44.3588,43.6127,43.732,907100.0],["2024-06-12",44.1698,44.2493,43.8713,44.0006,692700.0],["2024-06-13",43.7718,43.7718,43.1053,43.1252,1104600.0],["2024-06-14",42.9262,42.976,42.0607,42.1204,898400.0],["2024-06-17",42.2597,43.5132,42.1503,43.5032,1185100.0],["2024-06-18",43.9907,44.2692,43.3938,43.5231,1002300.0],["2024-06-20",41.3644,41.7921,41.0261,41.6728,1944600.0],["2024-06-21",41.6429,41.6827,40.7973,41.6429,1928800.0],["2024-06-24",41.7822,41.9911,41.6827,41.812,592700.0],["2024-06-25",41.5534,41.5832,40.8172,40.8272,783600.0],["2024-06-26",40.5188,40.7774,40.3198,40.5188,940700.0],["2024-06-27",40.8073,41.2947,40.6382,40.8869,1287600.0],["2024-06-28",40.9167,41.3544,40.5088,40.8769,1593600.0],["2024-07-01",40.5785,41.1853,39.9318,40.0214,1004300.0],["2024-07-02",40.1507,40.5685,40.0512,40.4889,665800.0],["2024-07-03",40.469,40.6481,40.1905,40.3696,291800.0],["2024-07-05",40.7675,41.0162,40.5586,40.8869,804000.0],["2024-07-08",40.7973,40.9565,39.8523,40.0313,1059400.0],["2024-07-09",40.2303,40.2303,39.524,39.8523,812200.0],["2024-07-10",40.3895,40.9366,40.3198,40.8172,847000.0],["2024-07-11",41.046,41.4838,40.7774,40.8968,1014200.0],["2024-07-12",41.3047,41.9911,41.2748,41.9613,890300.0],["2024-07-15",41.6429,41.7126,41.3246,41.5832,1914400.0],["2024-07-16",41.3047,42.4786,41.3047,42.3492,1009000.0],["2024-07-17",42.0707,42.5681,41.9712,42.2597,1380800.0],["2024-07-18",42.2299,42.3294,41.3345,41.5633,1044300.0],["2024-07-19",41.2351,41.5037,40.6979,41.3345,1092400.0],["2024-07-22",41.7524,42.1801,41.4539,42.1204,1277800.0],["2024-07-23",41.8817,41.9215,41.1455,41.2351,1014800.0],["2024-07-24",41.2351,42.0806,41.2251,41.7921,997600.0],["2024-07-25",42.021,42.777,41.9314,42.021,1444900.0],["2024-07-26",42.6974,43.9111,42.6477,43.7121,1493300.0],["2024-07-29",43.8514,44.3886,43.6525,44.0404,1818500.0],["2024-07-30",44.2593,44.6373,43.7022,44.4781,1316900.0],["2024-07-31",44.309,44.9258,44.2095,44.2593,1183800.0],["2024-08-01",44.508,45.8908,44.1598,45.5625,1964700.0],["2024-08-02",46.2688,46.3086,45.5128,46.05,1285600.0],["2024-08-05",45.0253,45.1944,44.4881,44.6572,920700.0],["2024-08-06",44.2493,45.2342,44.0504,44.4881,989900.0],["2024-08-07",45.0054,45.1347,44.0603,44.2195,1028900.0],["2024-08-08",44.3986,45.3038,44.2493,45.274,1213900.0],["2024-08-09",45.1845,45.4332,45.0352,45.1845,847500.0],["2024-08-12",45.1248,45.2044,44.7169,45.0154,952400.0],["2024-08-13",45.2839,45.8311,45.274,45.6918,1022800.0],["2024-08-14",45.9007,46.0699,45.4829,45.8112,653300.0],["2024-08-15",45.7117,46.3385,45.7117,46.1892,530600.0],["2024-08-16",46.1793,46.4678,46.1096,46.4379,592700.0],["2024-08-19",46.2987,46.8558,46.2987,46.7065,821300.0],["2024-08-20",46.7065,46.9154,46.5474,46.7264,682900.0],["2024-08-21",46.6468,46.9254,46.5772,46.816,781900.0],["2024-08-22",47.1542,47.194,46.4678,46.4777,1259400.0],["2024-08-23",46.8757,46.995,45.8013,46.0301,2323800.0],["2024-08-26",45.7316,45.9903,44.8263,44.9656,1365900.0],["2024-08-27",45.5028,45.8908,45.2839,45.7814,1377400.0],["2024-08-28",45.7117,46.1196,45.463,45.5724,931000.0],["2024-08-29",45.5227,45.9803,45.4232,45.4431,1822800.0],["2024-08-30",45.8609,46.0102,45.2541,45.473,1668900.0],["2024-09-03",44.4682,44.8064,43.8216,44.0504,4636000.0],["2024-09-04",44.0305,44.319,43.8415,43.931,1489200.0],["2024-09-05",44.319,44.707,44.0703,44.2493,1468400.0],["2024-09-06",44.5279,44.6771,43.8216,44.2493,1449300.0],["2024-09-09",44.2792,45.7615,44.2792,45.652,1684100.0],["2024-09-10",45.2641,45.6719,45.085,45.662,1142100.0],["2024-09-11",45.5327,45.8013,45.2641,45.6023,916400.0],["2024-09-12",45.5028,45.5724,45.0154,45.3337,1558500.0],["2024-09-13",45.6222,46.1395,45.5923,46.1196,947000.0],["2024-09-16",45.9604,46.3583,45.7615,46.3285,703500.0],["2024-09-17",46.1395,46.1793,45.2442,45.4232,1703200.0],["2024-09-18",45.6421,45.9007,45.3536,45.4431,1935200.0],["2024-09-19",45.8112,45.8211,45.2939,45.3536,1029600.0],["2024-09-20",45.1646,45.1745,44.4682,44.6672,1930400.0],["2024-09-23",44.6373,44.6473,44.1499,44.2294,916800.0],["2024-09-24",44.4284,44.8761,44.3389,44.6274,1123400.0],["2024-09-25",44.697,44.7169,43.8713,43.8813,1088300.0],["2024-09-26",44.3389,44.8164,44.2593,44.7865,836700.0],["2024-09-27",45.463,45.841,44.9855,45.0054,1970600.0],["2024-09-30",45.1347,45.3834,44.8462,45.3337,2088800.0],["2024-10-01",45.2342,45.274,44.5378,44.6771,974600.0],["2024-10-02",44.2792,44.309,43.8116,44.12,1394200.0],["2024-10-03",43.8813,43.9111,43.1849,43.3142,1724400.0],["2024-10-04",42.9262,43.3441,42.8665,43.3441,871800.0],["2024-10-07",43.2247,43.2545,42.966,43.0954,483000.0],["2024-10-08",43.2545,43.543,43.2147,43.3341,546900.0],["2024-10-09",43.5132,44.2195,43.4038,44.2195,1528800.0],["2024-10-10",43.9509,44.0305,42.8566,43.0556,822500.0],["2024-10-11",43.553,43.8514,43.5231,43.6922,1141100.0],["2024-10-14",43.6823,44.0006,43.4634,43.8614,1370700.0],["2024-10-15",43.8614,44.3787,43.553,43.6525,647000.0],["2024-10-16",43.6127,43.6525,42.9063,42.9859,1540900.0],["2024-10-17",42.1801,42.7074,42.0508,42.4686,1660100.0],["2024-10-18",42.588,42.777,42.4089,42.777,1022200.0],["2024-10-21",42.4189,42.4288,41.6529,41.9016,589000.0],["2024-10-22",41.8518,42.1801,41.5733,41.9911,759700.0],["2024-10-23",41.9911,42.0409,41.7126,41.9016,489600.0],["2024-10-24",42.011,42.0707,41.3644,41.3843,567400.0],["2024-10-25",41.4838,41.7822,41.2947,41.3345,492400.0],["2024-10-28",41.8618,41.9513,41.5236,41.5832,615900.0],["2024-10-29",41.444,41.822,41.3644,41.6131,476000.0],["2024-10-30",41.8021,42.2498,41.7026,42.021,928700.0],["2024-10-31",41.8419,42.1702,41.6728,41.8817,925600.0],["2024-11-01",42.6576,42.9959,42.5084,42.8566,873500.0],["2024-11-04",43.3341,43.6326,43.2247,43.4236,1257500.0],["2024-11-05",43.4634,43.8415,43.2247,43.7221,869600.0],["2024-11-06",42.7969,43.8315,42.4885,43.6425,1601500.0],["2024-11-07",44.9557,45.1148,43.6027,43.9211,1450800.0],["2024-11-08",43.9907,44.0404,43.4038,43.5331,807300.0],["2024-11-11",43.5729,43.8614,43.3142,43.8216,977200.0],["2024-11-12",43.6525,43.7619,43.0058,43.0058,933400.0],["2024-11-13",42.5582,42.6278,42.1901,42.4089,803300.0],["2024-11-14",42.6278,42.6377,41.812,41.8717,545600.0],["2024-11-15",41.7524,41.7524,40.7575,41.056,1234300.0],["2024-11-18",40.5785,40.9864,40.5188,40.7774,1090500.0],["2024-11-19",40.3397,40.7973,40.1408,40.5884,736400.0],["2024-11-20",40.4193,42.2,40.2701,41.8717,1863700.0],["2024-11-21",42.0011,42.2597,41.822,42.1105,960300.0],["2024-11-22",42.5383,42.6775,42.3293,42.5582,679900.0],["2024-11-25",43.0058,43.3043,42.8566,43.0257,797300.0],["2024-11-26",43.3839,43.4137,42.8467,43.0158,717800.0],["2024-11-27",43.4236,43.8216,43.3739,43.5231,622000.0],["2024-11-29",43.1352,43.4435,43.1352,43.2048,466500.0],["2024-12-02",43.2545,43.7221,43.0854,43.4236,763700.0],["2024-12-03",43.7519,43.7519,43.0556,43.0655,900400.0],["2024-12-04",43.2147,43.7121,43.0058,43.543,621400.0],["2024-12-05",43.732,43.732,43.1849,43.2048,766500.0],["2024-12-06",43.3142,43.4933,43.0755,43.1948,332500.0],["2024-12-09",43.2645,44.1797,43.165,44.0902,669200.0],["2024-12-10",45.9107,46.418,45.2243,45.8311,1246100.0],["2024-12-11",45.9206,45.9405,45.4829,45.9206,734800.0],["2024-12-12",45.8609,45.9903,45.652,45.7217,613900.0],["2024-12-13",46.0201,46.0301,45.075,45.1646,2129100.0],["2024-12-16",45.1447,45.5824,45.075,45.1447,806500.0],["2024-12-17",45.4133,45.841,45.0352,45.1049,714200.0],["2024-12-18",44.9059,45.1646,43.7917,43.8216,808400.0],["2024-12-19",44.2891,44.4185,43.9608,44.0902,1136200.0],["2024-12-20",43.6127,44.7169,43.553,44.4384,1788900.0],["2024-12-23",44.9656,44.9656,44.2891,44.5876,483900.0],["2024-12-24",44.6274,44.8562,44.4384,44.8263,173400.0],["2024-12-26",44.6174,44.9756,44.3588,44.7766,322600.0],["2024-12-27",44.4781,44.9955,44.4682,44.7567,444900.0],["2024-12-30",44.4284,44.8761,44.0703,44.4781,684000.0],["2024-12-31",44.5179,44.8562,44.2593,44.2991,588900.0],["2025-01-02",44.5876,44.6771,44.13,44.2891,646700.0],["2025-01-03",44.3886,44.9756,44.2891,44.7368,491700.0],["2025-01-06",44.3389,44.707,44.1001,44.5478,850200.0],["2025-01-07",44.9457,45.4929,44.6771,44.707,463600.0],["2025-01-08",44.7666,45.1845,44.3986,45.0253,630500.0],["2025-01-10",45.0352,45.0352,44.3588,44.4483,991000.0],["2025-01-13",44.8164,45.8609,44.6572,45.7615,1510200.0],["2025-01-14",45.6222,45.6222,45.0253,45.3337,797400.0],["2025-01-15",45.9604,46.0201,44.8661,45.0352,1310700.0],["2025-01-16",45.3735,45.9903,45.085,45.662,1074100.0],["2025-01-17",45.8311,46.1196,45.5327,45.7615,1180200.0],["2025-01-21",47.1343,47.3631,46.9652,47.2537,1230400.0],["2025-01-22",47.4029,47.6815,46.9652,47.005,1727600.0],["2025-01-23",47.0249,47.1144,45.2044,45.5923,3189800.0],["2025-01-24",45.3337,45.7316,45.1646,45.3934,1555800.0],["2025-01-27",45.9206,46.0102,45.0352,45.2442,1535000.0],["2025-01-28",45.7515,45.8808,44.8761,44.9059,1276300.0],["2025-01-29",44.6274,44.6274,43.3242,43.543,1042000.0],["2025-01-30",43.8116,44.6672,43.6525,44.2792,1024300.0],["2025-01-31",44.3289,44.8164,44.1797,44.4085,813900.0],["2025-02-03",43.742,43.9708,43.4236,43.6127,1225200.0],["2025-02-04",43.4634,43.732,42.8069,43.1352,1228500.0],["2025-02-05",43.7022,43.8017,43.1252,43.5729,1533200.0],["2025-02-06",41.8916,42.5781,41.5832,42.2199,2851100.0],["2025-02-07",41.1654,41.2649,40.6382,41.1256,1306900.0],["2025-02-10",39.6533,40.2601,39.4245,39.8722,1714200.0],["2025-02-11",39.7926,39.8523,39.0664,39.0763,1035700.0],["2025-02-12",39.7727,40.1905,39.1957,39.9318,2655200.0],["2025-02-13",39.8224,40.3994,39.514,39.8523,1758200.0],["2025-02-14",39.8821,39.9716,39.4842,39.6632,1362800.0],["2025-02-18",39.7528,40.0015,39.5538,39.8025,867000.0],["2025-02-19",39.1559,39.2156,38.8177,39.0166,1304500.0],["2025-02-20",38.9967,39.2255,38.2904,38.37,1121400.0],["2025-02-21",39.0067,39.3847,38.5988,39.3648,1257200.0],["2025-02-24",39.5339,39.8921,39.4046,39.703,1187400.0],["2025-02-25",39.7926,39.8224,39.2255,39.4941,1018100.0],["2025-02-26",39.2056,39.5339,38.8773,38.947,693600.0],["2025-02-27",38.5988,38.6485,38.0914,38.2009,896200.0],["2025-02-28",38.3103,38.4396,37.9621,38.2009,1055100.0],["2025-03-03",38.5888,38.6883,37.9422,38.0218,1179900.0],["2025-03-04",37.6537,37.8527,37.4349,37.6239,862900.0],["2025-03-05",37.8228,38.4197,37.7234,38.3501,956500.0],["2025-03-06",38.947,39.9219,38.6983,39.6732,2082600.0],["2025-03-07",39.335,39.7926,39.2952,39.5439,1783700.0],["2025-03-10",39.2056,39.6334,38.559,38.6883,1115400.0],["2025-03-11",39.6533,39.6533,38.5789,39.0465,1741200.0],["2025-03-12",39.0962,39.3946,38.7381,39.1957,1258900.0],["2025-03-13",38.9171,39.2852,38.5491,38.6983,1134000.0],["2025-03-14",39.0067,39.3051,38.7182,39.2753,858400.0],["2025-03-17",39.136,39.8025,39.136,39.6135,1050400.0],["2025-03-18",39.6135,39.6533,39.2753,39.5439,667700.0],["2025-03-19",39.3549,39.6036,39.2056,39.4444,768600.0],["2025-03-20",39.1758,39.3151,38.9669,39.1559,1016500.0],["2025-03-21",39.0465,39.5439,38.9669,39.4543,1095500.0],["2025-03-24",39.514,39.6931,39.2653,39.5936,877700.0],["2025-03-25",39.8324,39.902,39.1459,39.4643,779800.0],["2025-03-26",39.335,39.5041,39.1857,39.3748,837000.0],["2025-03-27",39.4245,39.6036,39.3847,39.4444,655900.0],["2025-03-28",39.7428,39.902,39.4941,39.6433,868800.0],["2025-03-31",39.2952,40.0612,39.1062,39.9418,1248500.0],["2025-04-01",39.9716,39.9915,39.1758,39.2952,1586900.0],["2025-04-02",39.1459,39.9816,39.1161,39.8125,1521800.0],["2025-04-03",41.2251,41.2251,39.6235,40.1607,2285100.0],["2025-04-04",39.4046,39.5339,37.9323,38.0616,1770700.0],["2025-04-07",39.1062,41.0858,38.4794,40.101,2939400.0],["2025-04-08",40.2004,40.3198,38.3799,38.6087,1648600.0],["2025-04-09",39.8523,41.434,38.8873,41.2152,2729600.0],["2025-04-10",39.8622,40.3795,38.7679,39.8423,1384700.0],["2025-04-11",40.6979,42.1801,40.5586,41.7623,1723600.0],["2025-04-14",41.6429,42.2398,41.5136,42.1005,1223700.0],["2025-04-15",41.9115,43.6525,41.1853,41.3146,2395900.0],["2025-04-16",41.5434,41.5832,40.6979,41.2251,1766600.0],["2025-04-17",40.4591,40.9068,39.7926,40.4989,1732500.0],["2025-04-21",40.3994,40.6581,40.101,40.2701,1166100.0],["2025-04-22",41.434,42.3293,41.2947,42.1204,1385900.0],["2025-04-23",42.1702,42.777,41.9812,42.1005,1373400.0],["2025-04-24",42.3791,42.9063,42.0707,42.8367,1213300.0],["2025-04-25",42.2796,42.3691,41.6031,41.8518,896300.0],["2025-04-28",42.2796,42.3791,41.822,42.2498,977500.0],["2025-04-29",42.2796,42.8168,42.1801,42.4089,936700.0],["2025-04-30",42.9362,42.966,42.2498,42.5283,1008400.0],["2025-05-01",42.2796,42.4189,41.822,41.9812,810600.0],["2025-05-02",43.2048,43.2247,42.6278,42.9063,1204900.0],["2025-05-05",43.165,43.2346,42.5184,42.588,1253600.0],["2025-05-06",42.8765,42.9362,41.822,41.9513,1387100.0],["2025-05-07",42.2896,42.5184,41.8618,42.4089,1723700.0],["2025-05-08",42.3592,42.8268,41.8319,41.9414,1866700.0],["2025-05-09",42.8367,43.0357,41.5136,41.6429,1823200.0],["2025-05-12",41.8021,42.7472,41.7524,42.7372,1479300.0],["2025-05-13",42.7372,42.8268,41.812,41.8916,2559800.0],["2025-05-14",42.3293,42.3293,40.9167,40.9366,1778800.0],["2025-05-15",41.2251,42.0508,40.8968,42.021,1223100.0],["2025-05-16",41.8717,42.4487,41.7225,42.4288,740700.0],["2025-05-19",42.4985,42.6079,42.2498,42.5781,1572500.0],["2025-05-20",42.5781,42.7472,42.4487,42.4786,911900.0],["2025-05-21",42.7372,42.787,41.9812,42.1005,1718500.0],["2025-05-22",42.1801,42.2896,41.8817,42.1005,1284600.0],["2025-05-23",41.8717,41.9314,41.5534,41.8319,1205900.0],["2025-05-27",43.6027,43.8514,43.3142,43.6226,1894300.0],["2025-05-28",43.8514,44.2692,43.7619,44.1499,1415000.0],["2025-05-29",44.508,44.8761,44.2792,44.7666,1554900.0],["2025-05-30",44.9656,45.1745,44.5478,44.896,2518900.0],["2025-06-02",44.8363,44.9756,44.4781,44.6672,1643700.0],["2025-06-03",44.7169,45.1546,44.508,45.0452,1449900.0],["2025-06-04",45.463,45.9107,45.3934,45.4829,1013700.0],["2025-06-05",45.7615,45.9505,45.3038,45.3237,1166600.0],["2025-06-06",45.2143,45.6421,45.0551,45.2442,1055900.0],["2025-06-09",45.4431,46.1992,45.3536,45.9306,1843000.0],["2025-06-10",46.2887,46.4777,45.8311,45.9803,1806900.0],["2025-06-11",46.6667,46.9851,46.3782,46.4777,1443400.0],["2025-06-12",46.7364,47.1542,46.4379,47.1442,1102800.0],["2025-06-13",46.4081,46.995,46.3583,46.8657,1065000.0],["2025-06-16",47.0348,47.4526,46.7065,47.2039,1267100.0],["2025-06-17",46.6767,46.7463,46.1992,46.3086,1157200.0],["2025-06-18",46.2589,46.5673,46.0102,46.3086,870300.0],["2025-06-20",46.3583,46.5872,46.1295,46.5175,2124800.0],["2025-06-23",46.229,46.4976,45.7117,46.4678,1103800.0],["2025-06-24",47.0647,47.1343,46.5175,46.9851,1302400.0],["2025-06-25",46.3583,47.393,46.1295,47.2039,1897600.0],["2025-06-26",48.0495,48.1092,47.4924,47.7909,1208100.0],["2025-06-27",47.8008,48.0396,47.2736,47.5223,1836200.0],["2025-06-30",47.9898,48.0197,47.4129,47.8108,991700.0],["2025-07-01",47.6317,48.5668,47.5223,47.96,1008900.0],["2025-07-02",47.69,48.64,47.65,48.64,1465200.0],["2025-07-03",48.4,48.63,47.97,48.34,770500.0],["2025-07-07",48.08,48.08,47.25,47.53,1083000.0],["2025-07-08",47.41,48.2,47.35,47.85,1755900.0],["2025-07-09",47.99,48.29,47.55,47.96,1750900.0],["2025-07-10",48.08,48.9,47.96,48.55,1179500.0],["2025-07-11",48.22,48.24,47.68,48.13,2421700.0],["2025-07-14",47.73,48.47,47.73,48.28,1507600.0],["2025-07-15",48.37,48.46,47.38,47.45,1929300.0],["2025-07-16",47.79,48.39,47.71,48.3,1245000.0],["2025-07-17",47.93,48.34,47.84,48.24,1160600.0],["2025-07-18",48.7,48.75,47.93,48.36,2727000.0],["2025-07-21",48.11,48.49,47.66,48.06,1533300.0],["2025-07-22",48.0,49.64,47.99,49.51,1692800.0],["2025-07-23",49.92,50.83,49.92,50.4,2137100.0],["2025-07-24",50.86,51.58,50.79,51.23,1291700.0],["2025-07-25",51.16,51.88,51.07,51.79,1287200.0],["2025-07-28",51.3,51.33,50.71,50.98,1395700.0],["2025-07-29",51.1,51.39,50.92,51.07,946100.0],["2025-07-30",50.72,50.93,50.26,50.57,1073900.0],["2025-07-31",50.18,50.37,49.27,49.34,1472000.0],["2025-08-01",49.79,49.94,49.16,49.94,1448100.0],["2025-08-04",49.71,50.27,49.64,50.25,1554900.0],["2025-08-05",50.11,50.23,49.61,49.95,2076900.0],["2025-08-06",49.74,49.83,47.45,47.49,2938600.0],["2025-08-07",47.93,48.37,47.7,48.36,2008900.0],["2025-08-08",47.92,48.14,47.63,48.04,1294000.0],["2025-08-11",47.74,48.04,47.55,48.01,1164700.0],["2025-08-12",48.1,49.02,48.03,48.97,1338800.0],["2025-08-13",49.01,49.43,48.96,49.23,929100.0],["2025-08-14",48.8,49.05,48.8,48.96,841400.0],["2025-08-15",49.03,49.5,49.0,49.35,893000.0],["2025-08-18",49.31,49.43,48.62,48.65,1446600.0],["2025-08-19",48.75,49.35,48.68,49.19,1181500.0],["2025-08-20",49.22,49.5,49.04,49.2,1139800.0],["2025-08-21",49.33,49.49,49.11,49.13,695500.0],["2025-08-22",49.11,49.96,49.1,49.74,882900.0],["2025-08-25",49.89,49.93,48.68,48.9,621900.0],["2025-08-26",49.25,49.28,48.78,48.86,1250300.0],["2025-08-27",48.72,48.73,47.78,47.99,796400.0],["2025-08-28",46.58,46.8,45.81,46.14,5362500.0],["2025-08-29",46.11,46.63,46.08,46.5,1965200.0],["2025-09-02",47.35,47.38,46.62,46.92,2411100.0],["2025-09-03",46.77,46.88,46.44,46.7,1945200.0],["2025-09-04",46.55,47.07,46.27,47.04,848200.0],["2025-09-05",47.22,47.71,47.22,47.55,939600.0],["2025-09-08",47.34,47.68,47.19,47.58,885100.0],["2025-09-09",47.92,47.93,46.94,47.04,903900.0],["2025-09-10",46.79,46.89,45.99,46.01,1045000.0],["2025-09-11",45.57,46.21,45.33,46.06,1174100.0],["2025-09-12",45.98,45.99,45.28,45.28,992200.0],["2025-09-15",45.37,45.56,45.12,45.39,1007900.0],["2025-09-16",45.46,45.71,45.2,45.6,918200.0],["2025-09-17",45.39,46.18,45.18,45.42,959800.0],["2025-09-18",45.68,46.05,45.63,45.74,2190400.0],["2025-09-19",45.57,46.12,45.45,45.94,1820300.0],["2025-09-22",46.1,46.23,45.65,45.73,1084200.0],["2025-09-23",45.64,46.0,45.55,45.61,903200.0],["2025-09-24",45.27,45.41,44.96,45.07,1082200.0],["2025-09-25",44.26,44.46,43.8,43.93,1629600.0],["2025-09-26",44.03,44.15,43.81,43.9,857300.0],["2025-09-29",43.92,44.16,43.74,43.94,690000.0],["2025-09-30",43.84,45.07,43.76,44.68,1346900.0],["2025-10-01",44.86,46.35,44.85,46.32,1255900.0],["2025-10-02",46.3,46.52,46.04,46.24,956900.0],["2025-10-03",46.27,46.89,46.23,46.8,1069700.0],["2025-10-06",46.77,47.09,46.61,46.96,883500.0],["2025-10-07",46.87,47.16,46.76,46.8,1036300.0],["2025-10-08",46.83,47.8,46.8,47.76,1179300.0],["2025-10-09",47.74,47.93,46.92,46.93,1194900.0],["2025-10-10",47.37,47.59,46.45,46.85,1311500.0],["2025-10-13",46.86,47.51,46.73,47.22,738200.0],["2025-10-14",47.06,47.57,46.94,47.5,653100.0],["2025-10-15",47.42,47.71,47.07,47.51,715000.0],["2025-10-16",47.52,48.44,47.52,48.13,1655100.0],["2025-10-17",48.06,48.46,47.97,48.27,705000.0],["2025-10-20",48.21,48.99,48.15,48.67,841100.0],["2025-10-21",48.95,49.59,48.54,48.55,758400.0],["2025-10-22",48.49,48.89,48.34,48.6,682100.0],["2025-10-23",48.89,49.48,48.75,49.35,768500.0],["2025-10-24",49.5,49.53,49.06,49.32,673800.0],["2025-10-27",49.12,49.2,48.36,48.4,946800.0],["2025-10-28",48.36,48.63,47.75,47.95,802700.0],["2025-10-29",47.79,47.82,46.93,47.19,879900.0],["2025-10-30",46.96,47.28,46.19,46.33,1466300.0],["2025-10-31",46.33,47.23,46.15,46.85,1255900.0],["2025-11-03",46.28,46.32,45.31,45.68,1727200.0],["2025-11-04",45.32,47.39,43.26,44.16,3574500.0],["2025-11-05",43.42,44.62,43.42,44.05,2045100.0],["2025-11-06",43.38,43.55,42.97,43.06,1471500.0],["2025-11-07",42.91,43.6,42.82,43.56,1302600.0],["2025-11-10",43.34,43.63,43.02,43.17,937400.0],["2025-11-11",43.66,44.3,43.51,44.22,875200.0],["2025-11-12",44.15,44.71,44.14,44.53,978300.0],["2025-11-13",44.35,45.09,44.35,44.65,866000.0],["2025-11-14",44.49,45.36,44.24,44.32,1279300.0],["2025-11-17",43.98,44.52,43.92,44.13,1999400.0],["2025-11-18",43.76,44.38,43.59,44.35,1396000.0],["2025-11-19",44.66,44.74,43.91,44.43,1280800.0],["2025-11-20",45.24,45.92,45.06,45.67,1461000.0],["2025-11-21",45.82,47.01,45.82,46.84,833000.0],["2025-11-24",47.04,47.39,46.9,47.22,1243800.0],["2025-11-25",47.93,48.59,47.78,48.56,1026200.0],["2025-11-26",48.19,48.69,48.1,48.1,1029400.0],["2025-11-28",47.91,47.93,47.69,47.75,302000.0],["2025-12-01",47.91,48.13,47.25,47.34,1001000.0],["2025-12-02",46.98,47.01,46.68,46.94,1254400.0],["2025-12-03",46.73,46.92,46.39,46.82,1326200.0],["2025-12-04",46.95,47.26,46.54,47.08,1851800.0],["2025-12-05",47.47,47.48,46.88,47.01,1854300.0],["2025-12-08",46.61,46.7,45.66,45.86,1356300.0],["2025-12-09",46.04,46.18,45.55,45.56,860800.0],["2025-12-10",45.79,46.04,45.61,45.66,875000.0],["2025-12-11",45.59,45.68,45.19,45.44,966500.0],["2025-12-12",45.03,45.3,44.82,45.22,977200.0],["2025-12-15",45.52,45.59,44.94,45.44,1152500.0],["2025-12-16",45.32,45.35,44.51,45.01,1454000.0],["2025-12-17",44.63,45.52,44.63,45.21,1441700.0],["2025-12-18",45.02,45.38,44.78,44.96,1269200.0],["2025-12-19",45.06,45.75,44.95,45.58,2217300.0],["2025-12-22",45.46,46.09,45.36,46.05,951000.0],["2025-12-23",46.15,46.17,45.6,45.61,1019100.0],["2025-12-24",45.13,45.87,45.13,45.48,360400.0],["2025-12-26",45.63,45.67,45.26,45.37,719600.0],["2025-12-29",45.87,46.02,45.44,45.6,1050400.0],["2025-12-30",45.4,45.54,45.16,45.32,787900.0],["2025-12-31",45.23,45.4,44.92,44.97,665300.0],["2026-01-02",44.96,45.31,44.71,45.19,1225500.0],["2026-01-05",45.09,46.58,45.02,46.49,3231800.0],["2026-01-06",46.35,47.39,46.35,47.01,2143700.0],["2026-01-07",47.12,47.57,46.79,47.31,1733800.0],["2026-01-08",47.86,49.01,47.7,48.45,1184600.0],["2026-01-09",48.58,48.75,47.86,48.29,1276900.0],["2026-01-12",48.47,48.59,46.68,47.25,1432800.0],["2026-01-13",47.5,47.66,46.41,47.2,1178600.0],["2026-01-14",47.51,47.67,46.94,47.44,1815000.0],["2026-01-15",47.26,48.4,46.75,48.38,1762300.0],["2026-01-16",48.2,48.4,47.21,47.57,1958000.0],["2026-01-20",46.2,57.82,46.07,55.45,15025800.0],["2026-01-21",54.11,55.71,53.75,55.66,8723800.0],["2026-01-22",54.72,55.12,53.88,54.25,4210600.0],["2026-01-23",53.46,55.66,53.44,55.62,4319900.0],["2026-01-26",55.48,56.19,54.0,54.22,2457700.0],["2026-01-27",54.51,54.98,53.98,54.22,2510600.0],["2026-01-28",53.53,54.0,53.18,53.99,2862700.0],["2026-01-29",53.77,54.1,52.61,53.71,3148000.0],["2026-01-30",53.29,53.78,52.75,53.67,2048800.0],["2026-02-02",52.45,53.03,51.77,52.18,1774300.0],["2026-02-03",51.91,52.3,51.25,51.89,2841000.0],["2026-02-04",52.2,52.2,51.4,51.71,2381800.0],["2026-02-05",49.91,53.3,49.37,51.23,5983400.0],["2026-02-06",51.25,51.64,50.81,50.95,2586300.0],["2026-02-09",51.06,51.26,50.53,50.78,1839700.0],["2026-02-10",50.54,51.71,50.54,51.08,2255200.0],["2026-02-11",50.97,51.32,50.76,51.06,2036200.0],["2026-02-12",51.16,51.6,50.71,50.85,1472100.0],["2026-02-13",51.42,52.2,50.37,50.41,2509000.0],["2026-02-17",49.47,49.8,48.62,48.76,2534500.0],["2026-02-18",48.84,49.43,48.75,49.03,1429900.0],["2026-02-19",48.74,48.83,48.25,48.32,1720400.0],["2026-02-20",48.46,48.72,47.96,48.57,1643300.0],["2026-02-23",47.87,48.08,47.37,47.45,1710000.0],["2026-02-24",47.93,48.69,47.8,48.5,2059300.0],["2026-02-25",48.46,48.76,48.3,48.62,1152200.0],["2026-02-26",49.06,49.41,48.56,49.08,1460800.0],["2026-02-27",49.04,49.86,49.04,49.8,1286900.0],["2026-03-02",48.8,49.71,47.95,48.83,2963000.0],["2026-03-03",47.52,48.08,46.87,47.65,1755800.0],["2026-03-04",47.75,47.98,46.71,46.88,1975000.0],["2026-03-05",46.34,46.99,46.26,46.44,1951700.0],["2026-03-06",45.91,45.91,44.5,44.55,2824500.0],["2026-03-09",44.0,44.02,42.65,43.33,2755500.0],["2026-03-10",43.69,43.69,42.45,43.0,2452400.0],["2026-03-11",42.64,42.67,40.92,41.21,2904200.0],["2026-03-12",41.15,41.17,40.28,41.12,3625500.0],["2026-03-13",41.83,42.07,40.54,40.6,1983800.0],["2026-03-16",41.17,41.48,40.75,40.92,1699700.0],["2026-03-17",40.9,41.56,40.85,41.54,1881800.0],["2026-03-18",41.29,41.4,40.34,40.45,2045900.0],["2026-03-19",40.24,40.9,40.16,40.65,2098500.0],["2026-03-20",40.29,40.43,39.78,39.93,2137100.0],["2026-03-23",39.99,40.34,39.47,39.49,2119800.0],["2026-03-24",39.43,40.04,39.24,39.78,1863300.0],["2026-03-25",40.51,41.03,39.82,40.63,2161400.0],["2026-03-26",40.09,40.92,39.67,39.71,1109600.0],["2026-03-27",39.78,39.8,38.8,39.07,1415500.0],["2026-03-30",39.29,39.71,39.06,39.32,1387300.0],["2026-03-31",39.83,40.46,39.64,40.04,1379800.0],["2026-04-01",40.27,40.63,40.19,40.38,1126700.0],["2026-04-02",39.91,41.1,39.75,41.03,1276400.0],["2026-04-06",40.85,41.02,40.58,40.78,1228900.0],["2026-04-07",40.31,40.46,39.62,40.13,1557300.0],["2026-04-08",41.36,41.78,41.11,41.27,1414400.0],["2026-04-09",40.9,41.23,40.33,41.01,1114000.0],["2026-04-10",41.17,41.52,40.64,40.89,1159700.0],["2026-04-13",40.81,42.02,40.79,41.91,1470600.0],["2026-04-14",41.89,42.33,41.74,41.76,1427100.0],["2026-04-15",42.04,42.31,41.45,41.64,1647800.0],["2026-04-16",41.44,41.57,40.74,40.96,1291300.0],["2026-04-17",41.8,41.9,41.12,41.24,1700000.0],["2026-04-20",40.94,41.23,40.83,41.04,1211000.0],["2026-04-21",40.97,41.56,40.09,40.1,1382800.0],["2026-04-22",40.2,40.42,39.83,39.97,1378200.0],["2026-04-23",38.9,38.94,37.4,37.97,2036400.0],["2026-04-24",37.9,38.41,37.78,38.41,1153400.0],["2026-04-27",38.32,38.7,38.04,38.09,1476300.0],["2026-04-28",35.55,35.58,33.78,34.02,8089000.0],["2026-04-29",33.62,34.01,33.17,33.61,4233900.0],["2026-04-30",33.56,34.6,33.56,34.58,4411300.0],["2026-05-01",34.84,34.84,33.56,34.25,1439200.0],["2026-05-04",34.05,34.24,33.63,33.96,1467800.0],["2026-05-05",33.74,34.09,33.24,34.0,1464800.0],["2026-05-06",34.32,34.55,34.05,34.44,1644000.0],["2026-05-07",33.66,33.97,33.36,33.51,3134100.0],["2026-05-08",33.44,33.44,32.92,33.04,1657800.0],["2026-05-11",33.38,33.71,32.61,32.63,1832600.0],["2026-05-12",33.45,33.99,33.27,33.7,3286200.0],["2026-05-13",33.31,33.78,32.53,32.7,4032500.0],["2026-05-14",33.09,33.78,33.01,33.29,3312800.0],["2026-05-15",33.26,33.31,32.91,32.98,1803400.0],["2026-05-18",32.94,33.85,32.94,33.78,2996900.0],["2026-05-19",34.33,34.71,33.8,34.24,2595900.0],["2026-05-20",34.31,35.12,33.79,35.09,1647600.0],["2026-05-21",34.9,35.08,34.42,34.89,1233700.0],["2026-05-22",35.01,35.43,34.96,35.17,1197000.0],["2026-05-26",35.29,35.56,35.09,35.54,1532800.0],["2026-05-27",35.9,36.37,35.77,36.13,2252600.0],["2026-05-28",35.88,36.99,35.87,36.64,2096100.0],["2026-05-29",36.62,37.04,36.55,36.59,3046500.0],["2026-06-01",36.15,36.51,35.46,36.18,1958200.0],["2026-06-02",35.99,36.14,35.52,35.69,2442600.0],["2026-06-03",35.69,36.51,35.47,36.45,3248200.0],["2026-06-04",37.01,38.1,36.69,37.56,2865900.0],["2026-06-05",37.67,37.81,36.54,36.68,1412900.0],["2026-06-08",36.62,36.9,36.23,36.23,1485800.0],["2026-06-09",36.37,37.79,36.35,37.75,2159400.0],["2026-06-10",37.07,37.43,36.69,37.02,2488200.0],["2026-06-11",36.91,37.57,36.7,37.42,2623300.0],["2026-06-12",36.97,37.22,36.8,37.06,1894700.0],["2026-06-15",37.22,37.3,36.74,37.01,2511600.0],["2026-06-16",37.36,37.57,37.15,37.22,2117200.0],["2026-06-17",37.34,37.98,36.44,36.58,2823900.0],["2026-06-18",36.24,37.06,36.19,36.95,1964100.0],["2026-06-22",36.74,36.94,36.28,36.28,2624800.0],["2026-06-23",37.24,37.49,36.99,37.2,3526300.0],["2026-06-24",38.33,39.2,38.27,38.73,2545600.0],["2026-06-25",38.59,39.55,38.59,38.94,3487900.0],["2026-06-26",38.69,39.44,38.69,39.41,3629100.0],["2026-06-29",39.48,39.9,39.33,39.79,2317300.0],["2026-06-30",39.44,39.54,38.63,39.1,2480700.0],["2026-07-01",39.38,39.56,38.85,39.13,3323300.0],["2026-07-02",40.0,40.18,39.75,40.1,1625900.0],["2026-07-06",39.425,39.58,38.73,39.15,2235210.805366],["2026-07-07",39.61,39.84,38.72,38.72,3673658.110144],["2026-07-08",37.9,38.15,37.69,38,2508871.539646],["2026-07-09",38.07,44.03,38.035,41.99,12745775.979872],["2026-07-10",41.82,42.31,41.4,41.51,3562088.774191],["2026-07-13",41.14,41.95,41.14,41.44,2970462.346159],["2026-07-14",40.47,41.82,40.19,41.56,2204260.438353],["2026-07-15",41.46,42.2,41.22,41.24,3273899.022139],["2026-07-16",41.49,41.76,41.18,41.51,2495416.18171],["2026-07-17",41.72,41.78,40.87,41.15,2217678.586069],["2026-07-20",41.01,41.2,40.46,40.48,1937808.151629],["2026-07-21",39.54,40.715,39.36,40.53,2071516.268813],["2026-07-22",40.84,41.16,40.3613,40.57,2398053.346776],["2026-07-23",40.52,41.655,40.51,41.45,2725558.681528],["2026-07-24",41.56,41.64,41.155,41.37,1835107.945839],["2026-07-27",41.43,41.66,40.995,41.08,1651477.334879],["2026-07-28",41.71,42.42,41.69,42.28,2030389.35625],["2026-07-29",42.17,42.39,41.785,41.81,1516318.979834],["2026-07-30",41.65,41.75,41.27,41.45,2833809.394129],["2026-07-31",41.14,41.57,40.96,41.4,1339862.108543],["2026-08-03",42.28,42.66,41.77,42.33,2298414.012005],["2026-08-04",42.14,42.36,41.4,42.33,3362001.870478],["2026-08-05",42.33,42.41,41.47,41.95,2035592.434998],["2026-08-06",42.38,42.5,40.87,41.73,4028680.781568],["2026-08-07",42.51,42.555,41.96,42.3,3796107.340487],["2026-08-10",43.12,44.315,43.12,44.24,1193154.093552],["2026-08-11",43.4,43.46,42.605,42.65,4169261.852937],["2026-08-12",42.21,43.07,42.14,43,3593272.952014],["2026-08-13",43.54,43.79,43.05,43.23,3178339.226597],["2026-08-14",43.55,43.725,42.77,42.95,3673766.514]]}