{"t":"RIG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-05-28",9.783,9.8386,9.7274,9.8386,4879430.0],["1993-06-01",9.8386,10.3388,9.8386,10.3388,1154200.0],["1993-06-02",10.45,10.45,10.1165,10.2277,850854.0],["1993-06-03",10.2277,10.2277,9.9497,10.0053,255774.0],["1993-06-04",10.0053,10.0609,9.8386,10.0609,493078.0],["1993-06-07",10.0609,10.0609,9.6718,9.6718,168604.0],["1993-06-08",9.6718,9.783,9.6718,9.783,271865.0],["1993-06-09",9.6718,9.783,9.6718,9.7274,177838.0],["1993-06-10",9.783,9.783,9.7274,9.783,271445.0],["1993-06-11",9.7274,9.783,9.6162,9.6718,417241.0],["1993-06-14",9.6718,9.6718,9.2827,9.2827,144537.0],["1993-06-15",9.2827,9.2827,9.1715,9.1715,146636.0],["1993-06-16",9.116,9.116,8.8936,8.9492,219534.0],["1993-06-17",9.0048,9.2271,9.0048,9.116,155311.0],["1993-06-18",9.2271,9.5051,9.2271,9.4495,82973.0],["1993-06-21",9.5051,9.5606,9.3939,9.4495,51211.0],["1993-06-22",9.4495,9.6162,9.3939,9.6162,159089.0],["1993-06-23",9.5606,9.5606,9.5051,9.5051,82413.0],["1993-06-24",9.3939,9.3939,9.116,9.2271,57507.0],["1993-06-25",9.1715,9.1715,9.0604,9.0604,108718.0],["1993-06-28",9.0604,9.2827,9.0604,9.116,150134.0],["1993-06-29",9.116,9.116,8.838,8.9492,78215.0],["1993-06-30",8.838,9.0604,8.838,9.0604,357915.0],["1993-07-01",9.0048,9.0048,8.838,8.838,85631.0],["1993-07-02",8.7269,8.7825,8.5601,8.5601,220514.0],["1993-07-06",8.5045,8.5045,8.171,8.2822,178398.0],["1993-07-07",8.3378,8.5601,8.3378,8.4489,441727.0],["1993-07-08",8.5045,8.5045,8.2266,8.2266,511967.0],["1993-07-09",8.2266,8.2266,8.0598,8.171,244860.0],["1993-07-12",8.171,8.5045,8.171,8.4489,100463.0],["1993-07-13",8.5045,8.5601,8.4489,8.5045,104380.0],["1993-07-14",8.4489,8.5045,8.4489,8.4489,92907.0],["1993-07-15",8.4489,8.4489,8.2266,8.2266,36239.0],["1993-07-16",8.2822,8.3378,8.2266,8.3378,18330.0],["1993-07-19",8.2822,8.3378,8.2266,8.2266,37359.0],["1993-07-20",8.2266,8.2822,8.171,8.2266,114455.0],["1993-07-21",8.2266,8.2822,8.171,8.171,132504.0],["1993-07-22",8.2266,8.2266,8.1154,8.1154,72898.0],["1993-07-23",8.1154,8.2822,8.1154,8.2822,23507.0],["1993-07-26",8.3378,8.4489,8.2266,8.4489,201345.0],["1993-07-27",8.5601,8.7825,8.5045,8.7825,108018.0],["1993-07-28",8.7825,8.838,8.7825,8.7825,24766.0],["1993-07-29",8.838,9.0048,8.838,9.0048,170003.0],["1993-07-30",9.0048,9.0048,8.9492,8.9492,44355.0],["1993-08-02",9.0048,9.0604,9.0048,9.0048,23926.0],["1993-08-03",9.0604,9.0604,8.9492,9.0048,154472.0],["1993-08-04",9.0048,9.0048,8.838,8.838,74857.0],["1993-08-05",8.8936,8.8936,8.838,8.838,10074.0],["1993-08-06",8.8936,8.9492,8.8936,8.8936,116413.0],["1993-08-09",8.9492,8.9492,8.7825,8.838,12733.0],["1993-08-10",8.7825,8.838,8.7269,8.7825,114315.0],["1993-08-11",8.7824,8.7824,8.4489,8.4489,106899.0],["1993-08-12",8.4489,8.5601,8.4489,8.5601,294252.0],["1993-08-13",8.5601,8.5601,8.4489,8.4489,261231.0],["1993-08-16",8.5045,8.5045,8.4489,8.5045,60725.0],["1993-08-17",8.5045,8.6157,8.5045,8.6157,41276.0],["1993-08-18",8.6713,8.7825,8.6713,8.7825,80454.0],["1993-08-19",8.7825,9.116,8.7825,9.116,372747.0],["1993-08-20",9.116,9.1715,9.0604,9.1715,10074.0],["1993-08-23",9.2271,9.7274,9.2271,9.7274,208061.0],["1993-08-24",9.7274,9.7274,9.4495,9.6718,222753.0],["1993-08-25",9.6718,9.783,9.6162,9.6162,168184.0],["1993-08-26",9.6718,9.6718,9.3383,9.3939,71779.0],["1993-08-27",9.3939,9.5051,9.3939,9.5051,91648.0],["1993-08-30",9.5051,9.5606,9.3939,9.5606,48412.0],["1993-08-31",9.6162,9.783,9.6162,9.783,248638.0],["1993-09-01",9.7274,9.7274,9.6162,9.7274,112356.0],["1993-09-02",9.7274,9.7274,9.6162,9.6718,103401.0],["1993-09-03",9.6718,9.6718,9.6718,9.6718,9934.0],["1993-09-07",9.6718,9.7274,9.6718,9.6718,132924.0],["1993-09-08",9.5606,9.6162,9.5051,9.5051,147336.0],["1993-09-09",9.3383,9.3383,9.2827,9.2827,107738.0],["1993-09-10",9.2271,9.2271,8.5045,8.6713,254514.0],["1993-09-13",8.5601,8.5601,8.3934,8.5045,459637.0],["1993-09-14",8.3934,8.4489,8.2822,8.3378,273124.0],["1993-09-15",8.2822,8.3934,8.2822,8.3378,448723.0],["1993-09-16",8.3934,8.5045,8.3378,8.5045,25046.0],["1993-09-17",8.4489,8.5601,8.4489,8.5045,11613.0],["1993-09-20",8.6157,8.6157,8.5045,8.6157,17070.0],["1993-09-21",8.5601,8.5601,8.3378,8.3378,32741.0],["1993-09-22",8.3934,8.5601,8.3934,8.5601,66462.0],["1993-09-23",8.5601,8.6157,8.5601,8.6157,41416.0],["1993-09-24",8.6713,8.6713,8.5045,8.6157,70240.0],["1993-09-27",8.6157,8.6157,8.5601,8.5601,31902.0],["1993-09-28",8.6157,8.6157,8.5601,8.5601,32182.0],["1993-09-29",8.3378,8.838,8.171,8.7825,1141747.0],["1993-09-30",8.9492,9.3939,8.9492,9.3939,274103.0],["1993-10-01",9.4495,9.8942,9.4495,9.8386,366870.0],["1993-10-04",9.8386,10.2277,9.8386,10.2277,446205.0],["1993-10-05",10.2277,10.3388,10.1721,10.2277,313701.0],["1993-10-06",10.3388,10.3944,10.2277,10.3388,322935.0],["1993-10-07",10.3388,10.3388,10.2277,10.2832,85351.0],["1993-10-08",10.2277,10.2277,9.6718,9.8942,233247.0],["1993-10-11",9.9497,10.0053,9.9497,10.0053,92347.0],["1993-10-12",10.0053,10.0053,9.8942,9.8942,116553.0],["1993-10-13",9.8386,10.0609,9.8386,10.0053,111656.0],["1993-10-14",10.0053,10.0053,9.8942,9.8942,83532.0],["1993-10-15",9.8942,9.9497,9.8942,9.8942,49672.0],["1993-10-18",9.8942,10.0053,9.8942,9.8942,68981.0],["1993-10-19",9.8942,9.8942,9.4495,9.4495,133484.0],["1993-10-20",9.3383,9.3383,9.1715,9.1715,35959.0],["1993-10-21",9.116,9.116,8.9492,9.0048,65343.0],["1993-10-22",9.0048,9.1715,9.0048,9.0604,134883.0],["1993-10-25",9.0048,9.0604,8.8936,8.9492,99623.0],["1993-10-26",8.9492,9.0048,8.9492,8.9492,101862.0],["1993-10-27",9.0604,9.2271,9.0604,9.2271,57227.0],["1993-10-28",9.1715,9.2271,9.116,9.116,42955.0],["1993-10-29",9.1715,9.2271,9.116,9.1715,10074.0],["1993-11-01",9.116,9.2827,9.116,9.2271,63384.0],["1993-11-02",9.2271,9.2271,9.0604,9.116,48692.0],["1993-11-03",9.116,9.116,9.0048,9.0604,5877.0],["1993-11-04",9.0604,9.0604,8.9492,8.9492,44774.0],["1993-11-05",8.9202,9.0317,8.9202,9.0317,2938.0],["1993-11-08",8.976,8.976,8.9202,8.9202,41696.0],["1993-11-09",8.9202,8.976,8.8087,8.8087,32042.0],["1993-11-10",8.8087,8.8087,8.6415,8.8087,56248.0],["1993-11-11",8.8087,8.9202,8.8087,8.9202,60306.0],["1993-11-12",8.9202,9.3662,8.9202,9.3662,79055.0],["1993-11-15",9.3662,9.4777,9.3662,9.3662,6156.0],["1993-11-16",9.3105,9.3105,9.2547,9.2547,46034.0],["1993-11-17",9.3105,9.3105,9.0875,9.1432,166085.0],["1993-11-18",9.0317,9.0317,8.9202,8.9202,18330.0],["1993-11-19",8.9202,8.9202,8.6415,8.6415,131665.0],["1993-11-22",8.6415,8.753,8.6415,8.6415,54849.0],["1993-11-23",8.6415,8.8087,8.6415,8.8087,7276.0],["1993-11-24",8.753,8.8087,8.753,8.8087,43095.0],["1993-11-26",8.8087,8.8087,8.5857,8.5857,54989.0],["1993-11-29",8.53,8.53,8.1397,8.1397,546807.0],["1993-11-30",8.1397,8.307,8.1397,8.307,416122.0],["1993-12-01",8.1954,8.1954,7.8052,7.8052,661962.0],["1993-12-02",7.8052,7.8052,7.4149,7.6379,324614.0],["1993-12-03",7.6379,7.8052,7.6379,7.7494,65483.0],["1993-12-06",7.7494,7.7494,7.6379,7.7494,37359.0],["1993-12-07",7.6937,7.7494,7.6379,7.6937,126488.0],["1993-12-08",7.6937,7.7494,7.5264,7.5822,171962.0],["1993-12-09",7.6379,7.6379,7.5264,7.5264,80874.0],["1993-12-10",7.5822,7.6379,7.5264,7.5822,431933.0],["1993-12-13",7.5822,7.5822,7.4149,7.5264,41976.0],["1993-12-14",7.4149,7.4149,7.1919,7.1919,176019.0],["1993-12-15",7.1919,7.3034,7.1919,7.2477,135582.0],["1993-12-16",7.2477,7.3592,7.2477,7.2477,93746.0],["1993-12-17",7.2477,7.2477,7.1919,7.2477,270605.0],["1993-12-20",7.3034,7.3034,7.1362,7.1362,138101.0],["1993-12-21",7.1362,7.1362,6.9689,7.0247,77376.0],["1993-12-22",7.0247,7.0804,6.8017,6.8574,199386.0],["1993-12-23",6.9132,7.0804,6.8017,6.9689,351899.0],["1993-12-27",7.0804,7.2477,6.9689,7.2477,111656.0],["1993-12-28",7.2477,7.3592,7.0804,7.3592,78915.0],["1993-12-29",7.3592,7.3592,7.1919,7.3034,99903.0],["1993-12-30",7.2477,7.3034,7.1919,7.1919,23786.0],["1993-12-31",7.1919,7.2477,7.0247,7.1362,52190.0],["1994-01-03",7.1919,7.2477,7.1362,7.1362,131945.0],["1994-01-04",7.1362,7.2477,6.9689,7.2477,264869.0],["1994-01-05",7.3592,7.8609,7.3592,7.8609,226810.0],["1994-01-06",7.8609,8.0282,7.8609,7.9167,21268.0],["1994-01-07",7.9724,8.3627,7.9724,8.2512,101582.0],["1994-01-10",8.2512,8.2512,7.9724,7.9724,61565.0],["1994-01-11",7.8052,7.8052,7.5264,7.5264,140060.0],["1994-01-12",7.5822,7.5822,7.5264,7.5264,1819.0],["1994-01-13",7.5264,7.5264,7.3592,7.3592,122990.0],["1994-01-14",7.4149,7.5822,7.4149,7.5264,65343.0],["1994-01-17",7.5822,7.7494,7.5264,7.6937,131945.0],["1994-01-18",7.6937,7.6937,7.5264,7.5264,21268.0],["1994-01-19",7.4149,7.8609,7.4149,7.8609,58067.0],["1994-01-20",7.8052,7.8052,7.4707,7.5264,75137.0],["1994-01-21",7.4149,7.4707,7.3592,7.4149,162587.0],["1994-01-24",7.5264,7.5264,7.4707,7.5264,7556.0],["1994-01-25",7.5264,7.5822,7.4707,7.5264,22247.0],["1994-01-26",7.5264,7.5264,7.4149,7.4707,13013.0],["1994-01-27",7.4707,7.5264,7.3592,7.3592,44075.0],["1994-01-28",7.4149,7.4707,7.3592,7.4707,81993.0],["1994-01-31",7.4707,7.8052,7.4707,7.5822,140340.0],["1994-02-01",7.6379,7.8052,7.5822,7.7494,40297.0],["1994-02-02",7.8052,8.1955,7.8052,8.1955,110397.0],["1994-02-03",8.1955,8.2512,8.0839,8.0839,51071.0],["1994-02-04",8.1397,8.1397,8.0282,8.0282,4617.0],["1994-02-07",7.9167,8.0282,7.8609,8.0282,12453.0],["1994-02-08",8.055,8.055,7.8313,7.8313,50231.0],["1994-02-09",7.8872,7.9991,7.8872,7.9991,5177.0],["1994-02-10",7.8872,7.9432,7.8872,7.8872,2239.0],["1994-02-11",7.7754,7.7754,7.7194,7.7194,3638.0],["1994-02-14",7.7754,7.7754,7.6635,7.6635,58067.0],["1994-02-15",7.6635,7.7194,7.6075,7.6075,45474.0],["1994-02-16",7.4957,7.6075,7.4957,7.6075,8675.0],["1994-02-17",7.6635,7.7194,7.6075,7.7194,83392.0],["1994-02-18",7.7754,7.7754,7.7194,7.7194,15811.0],["1994-02-22",7.7194,7.8313,7.7194,7.8313,5457.0],["1994-02-23",7.8313,7.9432,7.8313,7.8313,41136.0],["1994-02-24",7.8313,7.8313,7.7194,7.7194,3218.0],["1994-02-25",7.7754,7.8313,7.7194,7.8313,6716.0],["1994-02-28",7.8313,7.8313,7.7754,7.7754,17770.0],["1994-03-01",7.7194,7.8313,7.7194,7.8313,34280.0],["1994-03-02",7.7754,7.7754,7.7194,7.7754,19029.0],["1994-03-03",7.7754,7.7754,7.6075,7.6075,9654.0],["1994-03-04",7.6635,8.055,7.6635,8.055,89969.0],["1994-03-07",8.055,8.111,7.9991,8.111,81014.0],["1994-03-08",8.111,8.111,7.9432,7.9991,7136.0],["1994-03-09",7.9432,7.9432,7.8872,7.8872,3218.0],["1994-03-10",7.9432,7.9991,7.6075,7.6075,90528.0],["1994-03-11",7.7194,7.7194,7.6075,7.6075,55828.0],["1994-03-14",7.7194,7.9991,7.6075,7.9991,32881.0],["1994-03-15",7.9991,8.055,7.9991,7.9991,23786.0],["1994-03-16",8.055,8.055,7.9432,8.055,115854.0],["1994-03-17",8.055,8.055,7.9432,7.9991,176579.0],["1994-03-18",7.8872,7.9432,7.7754,7.8872,32881.0],["1994-03-21",7.7754,7.8872,7.6075,7.8872,85911.0],["1994-03-22",7.8872,8.055,7.8313,8.055,110957.0],["1994-03-23",7.9432,8.111,7.9432,8.111,20988.0],["1994-03-24",8.111,8.111,8.055,8.055,11194.0],["1994-03-25",8.055,8.055,8.055,8.055,42116.0],["1994-03-28",7.9991,7.9991,7.9432,7.9432,10634.0],["1994-03-29",7.9432,7.9432,7.6635,7.6635,90388.0],["1994-03-30",7.6635,7.7194,7.6075,7.6075,62964.0],["1994-03-31",7.6635,7.6635,7.5516,7.5516,304606.0],["1994-04-04",7.5516,7.7194,7.4957,7.7194,20428.0],["1994-04-05",7.7194,8.055,7.7194,7.9991,52610.0],["1994-04-06",7.9432,7.9432,7.7194,7.7194,46174.0],["1994-04-07",7.6635,7.7194,7.6075,7.7194,109837.0],["1994-04-08",7.7194,7.8313,7.6075,7.6075,102561.0],["1994-04-11",7.7194,7.7754,7.6635,7.7194,6856.0],["1994-04-12",7.6635,7.7194,7.6635,7.6635,35820.0],["1994-04-13",7.6075,7.6075,7.5516,7.5516,87310.0],["1994-04-14",7.5516,7.6075,7.5516,7.5516,49392.0],["1994-04-15",7.6075,7.7194,7.3838,7.6635,382122.0],["1994-04-18",7.7754,7.9432,7.7194,7.8872,107319.0],["1994-04-19",7.8313,7.8313,7.5516,7.6075,109138.0],["1994-04-20",7.5516,7.5516,7.4957,7.4957,59046.0],["1994-04-21",7.5516,7.6075,7.5516,7.5516,115854.0],["1994-04-22",7.6075,7.8313,7.6075,7.8313,151533.0],["1994-04-25",7.8313,7.8313,7.7194,7.7754,228210.0],["1994-04-26",7.7754,7.8313,7.6635,7.8313,170423.0],["1994-04-28",7.8872,8.1669,7.8872,7.9991,29103.0],["1994-04-29",7.9991,8.055,7.9432,7.9432,18609.0],["1994-05-02",7.9432,7.9432,7.8872,7.8872,118232.0],["1994-05-03",7.8872,7.9432,7.8313,7.8872,97664.0],["1994-05-04",7.8872,8.111,7.8872,8.111,16231.0],["1994-05-05",7.9991,8.111,7.8872,7.8872,13992.0],["1994-05-06",7.8872,8.2229,7.7754,8.2229,47713.0],["1994-05-09",8.1937,8.1937,8.0814,8.0814,13432.0],["1994-05-10",8.0814,8.2498,8.0814,8.2498,19449.0],["1994-05-11",8.1376,8.1376,7.9131,7.9131,62124.0],["1994-05-12",7.9692,7.9692,7.7447,7.7447,30642.0],["1994-05-13",7.7447,7.8008,7.6886,7.7447,138381.0],["1994-05-16",7.8008,7.8569,7.6886,7.8008,67162.0],["1994-05-17",7.8569,7.8569,7.8008,7.8008,11753.0],["1994-05-18",7.8569,7.9692,7.8569,7.9692,26305.0],["1994-05-19",7.9131,8.0814,7.9131,8.0814,126208.0],["1994-05-20",8.0814,8.1376,8.0814,8.0814,9934.0],["1994-05-23",8.0814,8.3059,8.0814,8.3059,46314.0],["1994-05-24",8.3059,8.5865,8.3059,8.5865,60445.0],["1994-05-25",8.5865,8.6426,8.5865,8.6426,218555.0],["1994-05-26",8.5304,8.5304,8.4743,8.5304,119911.0],["1994-05-27",8.5304,8.5304,8.4743,8.5304,8395.0],["1994-05-31",8.4743,8.4743,8.4182,8.4182,37079.0],["1994-06-01",8.4743,8.4743,8.362,8.4743,79754.0],["1994-06-02",8.5304,8.6426,8.5304,8.6426,48272.0],["1994-06-03",8.5865,8.6426,8.5865,8.6426,41836.0],["1994-06-06",8.6426,8.6426,8.5865,8.5865,192530.0],["1994-06-07",8.5865,8.5865,8.5304,8.5304,375545.0],["1994-06-08",8.5304,8.5865,8.5304,8.5865,89409.0],["1994-06-09",8.5304,8.6426,8.5304,8.6426,59186.0],["1994-06-10",8.5865,8.6707,8.5865,8.6426,76956.0],["1994-06-13",8.6426,8.6426,8.5865,8.5865,20988.0],["1994-06-14",8.5304,8.5304,8.4182,8.4182,268087.0],["1994-06-15",8.4182,8.4743,8.4182,8.4743,25465.0],["1994-06-16",8.5304,8.7549,8.4743,8.5865,447604.0],["1994-06-17",8.6426,8.7549,8.6426,8.7549,28684.0],["1994-06-20",8.6988,9.0355,8.6988,8.9794,24626.0],["1994-06-21",8.9794,9.0355,8.9232,8.9232,174480.0],["1994-06-22",8.9233,8.9794,8.8671,8.9794,64363.0],["1994-06-23",8.9794,8.9794,8.9232,8.9232,26725.0],["1994-06-24",8.9233,8.9233,8.811,8.811,46174.0],["1994-06-27",8.811,8.8671,8.811,8.811,8115.0],["1994-06-28",8.7549,8.7549,8.5865,8.6426,37359.0],["1994-06-29",8.6988,8.811,8.6988,8.7549,89689.0],["1994-06-30",8.811,8.811,8.6988,8.7549,85631.0],["1994-07-01",8.7549,8.7549,8.6426,8.6426,146356.0],["1994-07-05",8.6426,8.6988,8.5865,8.6988,34980.0],["1994-07-06",8.6988,8.811,8.6426,8.6426,43655.0],["1994-07-07",8.6426,8.6426,8.5865,8.6426,50231.0],["1994-07-08",8.6426,8.811,8.6426,8.7549,27005.0],["1994-07-11",8.7549,8.9794,8.7549,8.9794,91368.0],["1994-07-12",9.0355,9.1477,9.0355,9.0916,123689.0],["1994-07-13",9.0916,9.2039,9.0916,9.2039,66322.0],["1994-07-14",9.2039,9.5406,9.2039,9.5406,74717.0],["1994-07-15",9.4845,9.5967,9.3722,9.5967,70939.0],["1994-07-18",9.5406,9.5967,9.4845,9.4845,52750.0],["1994-07-19",9.4283,9.4283,9.2039,9.26,21548.0],["1994-07-20",9.26,9.3722,9.26,9.3722,27284.0],["1994-07-21",9.4283,9.4283,9.3722,9.4283,25885.0],["1994-07-22",9.5406,9.6528,9.4283,9.4283,89549.0],["1994-07-25",9.4283,9.4845,9.3161,9.3161,46453.0],["1994-07-26",9.3161,9.3161,9.1477,9.2039,21828.0],["1994-07-27",9.2039,9.2039,8.9794,8.9794,117113.0],["1994-07-28",8.9233,8.9233,8.811,8.811,11194.0],["1994-07-29",8.7549,8.811,8.6988,8.7549,61985.0],["1994-08-01",8.6988,8.6988,8.6988,8.6988,23646.0],["1994-08-02",8.6988,8.6988,8.5865,8.6988,29663.0],["1994-08-03",8.6988,8.6988,8.6426,8.6426,10354.0],["1994-08-04",8.5865,8.5865,8.5304,8.5304,26025.0],["1994-08-05",8.5304,8.5304,8.5304,8.5304,9375.0],["1994-08-08",8.5574,8.6137,8.5574,8.5574,27704.0],["1994-08-09",8.5574,8.5574,8.4448,8.5011,3498.0],["1994-08-10",8.5011,8.5011,8.2759,8.3322,19869.0],["1994-08-11",8.3322,8.3322,8.3322,8.3322,2938.0],["1994-08-12",8.3322,8.3322,8.3322,8.3322,1399.0],["1994-08-15",8.2196,8.2759,8.2196,8.2759,5737.0],["1994-08-16",8.3322,8.3322,8.1633,8.1633,4198.0],["1994-08-17",8.1633,8.1633,8.0507,8.107,179238.0],["1994-08-18",8.107,8.2759,8.107,8.2759,36519.0],["1994-08-19",8.2196,8.2196,8.1633,8.1633,15251.0],["1994-08-22",8.107,8.107,8.107,8.107,72059.0],["1994-08-23",8.107,8.107,8.0507,8.0507,57507.0],["1994-08-24",7.9944,8.0507,7.9944,8.0507,50651.0],["1994-08-25",8.0507,8.0507,7.9944,8.0507,13152.0],["1994-08-26",7.9944,8.0507,7.9944,8.0507,5317.0],["1994-08-29",7.9944,8.0507,7.9944,8.0507,2658.0],["1994-08-30",7.9944,8.1633,7.9944,8.107,21548.0],["1994-08-31",8.1633,8.2196,8.107,8.2196,57087.0],["1994-09-01",8.2196,8.5574,8.1633,8.3322,39457.0],["1994-09-02",8.3322,8.3322,8.2196,8.3322,11893.0],["1994-09-06",8.2196,8.2196,8.1633,8.1633,45474.0],["1994-09-07",8.2196,8.2196,8.1633,8.1633,87590.0],["1994-09-08",8.1633,8.2196,8.1633,8.2196,63664.0],["1994-09-09",8.1633,8.1633,8.107,8.107,66602.0],["1994-09-12",8.107,8.107,8.107,8.107,67302.0],["1994-09-13",8.107,8.2196,8.107,8.107,42396.0],["1994-09-14",8.0507,8.107,8.0507,8.107,64783.0],["1994-09-15",8.107,8.2759,8.107,8.2759,52610.0],["1994-09-16",8.3885,8.3885,8.107,8.1633,59606.0],["1994-09-19",8.1633,8.1633,8.107,8.107,39877.0],["1994-09-20",8.107,8.1633,8.107,8.107,24766.0],["1994-09-21",8.107,8.1633,8.107,8.1633,3358.0],["1994-09-22",8.1633,8.2196,8.1633,8.2196,10494.0],["1994-09-23",8.2196,8.3885,8.2196,8.3885,140760.0],["1994-09-26",8.3885,8.4448,8.3885,8.4448,14832.0],["1994-09-27",8.4448,8.5011,8.4448,8.5011,12033.0],["1994-09-28",8.5574,8.7826,8.5574,8.5574,23646.0],["1994-09-29",8.5574,8.8952,8.5574,8.7826,53729.0],["1994-09-30",8.7826,9.0078,8.7826,8.9515,136842.0],["1994-10-03",9.0078,9.1204,8.9515,9.0641,140760.0],["1994-10-04",9.0641,9.0641,8.9515,8.9515,95146.0],["1994-10-05",8.9515,8.9515,8.8389,8.9515,8255.0],["1994-10-06",8.9515,8.9515,8.7826,8.7826,10214.0],["1994-10-07",8.8389,8.9515,8.8389,8.9515,21548.0],["1994-10-10",8.9515,8.9515,8.9515,8.9515,9934.0],["1994-10-11",8.8952,8.8952,8.8389,8.8952,11334.0],["1994-10-12",8.8952,8.8952,8.8952,8.8952,6436.0],["1994-10-13",8.8389,8.8952,8.7826,8.8952,16091.0],["1994-10-14",8.8389,8.8389,8.7826,8.8389,6996.0],["1994-10-17",8.8389,8.8389,8.7263,8.7826,16790.0],["1994-10-18",8.7263,8.7263,8.7263,8.7263,2938.0],["1994-10-19",8.7263,8.7826,8.67,8.67,11613.0],["1994-10-20",8.7263,8.7263,8.67,8.7263,1819.0],["1994-10-21",8.6137,8.7263,8.6137,8.7263,8395.0],["1994-10-24",8.7263,8.7263,8.6137,8.67,8115.0],["1994-10-25",8.5574,8.6137,8.5574,8.5574,14132.0],["1994-10-26",8.6137,8.6137,8.5574,8.5574,52890.0],["1994-10-27",8.67,8.7263,8.5574,8.6137,69680.0],["1994-10-28",8.6137,9.0078,8.6137,9.0078,123130.0],["1994-10-31",9.0641,9.0641,8.9515,8.9515,30782.0],["1994-11-01",8.9515,8.9515,8.8952,8.8952,49812.0],["1994-11-02",8.8389,8.8952,8.7826,8.7826,125648.0],["1994-11-03",8.8389,8.8389,8.7263,8.7263,139500.0],["1994-11-04",8.7826,8.9515,8.7826,8.9515,102282.0],["1994-11-07",8.9222,8.9222,8.8092,8.8092,85491.0],["1994-11-08",8.8092,8.8657,8.7527,8.8092,9654.0],["1994-11-09",8.8092,8.8092,8.7527,8.7527,13712.0],["1994-11-10",8.8092,8.8092,8.8092,8.8092,26585.0],["1994-11-11",8.8092,8.8092,8.6963,8.6963,23646.0],["1994-11-14",8.7527,8.7527,8.6398,8.6963,34140.0],["1994-11-15",8.5833,8.5833,8.4704,8.4704,9794.0],["1994-11-16",8.4704,8.4704,8.4139,8.4139,8395.0],["1994-11-17",8.4704,8.4704,8.4704,8.4704,57507.0],["1994-11-18",8.4139,8.4704,8.3575,8.4704,29243.0],["1994-11-21",8.4704,8.5833,8.4704,8.5833,5877.0],["1994-11-22",8.8092,9.0351,8.6963,8.6963,135163.0],["1994-11-23",8.6963,8.7527,8.6963,8.7527,7696.0],["1994-11-25",8.7527,8.7527,8.6963,8.7527,3218.0],["1994-11-28",8.6963,8.6963,8.5269,8.5269,12173.0],["1994-11-29",8.6963,8.8092,8.6398,8.8092,84232.0],["1994-11-30",8.8092,8.8657,8.8092,8.8092,94586.0],["1994-12-01",8.8092,8.9222,8.8092,8.8657,27424.0],["1994-12-02",8.8657,8.9222,8.8092,8.9222,10914.0],["1994-12-05",8.9222,8.9786,8.9222,8.9222,167484.0],["1994-12-06",8.8657,8.8657,8.8092,8.8092,14692.0],["1994-12-07",8.8092,8.8092,8.6963,8.6963,18469.0],["1994-12-08",8.6398,8.6398,8.4704,8.4704,8255.0],["1994-12-09",8.3575,8.3575,8.0186,8.0751,89829.0],["1994-12-12",8.0751,8.1316,8.0186,8.0751,82273.0],["1994-12-13",8.0751,8.1316,8.0186,8.1316,67162.0],["1994-12-14",8.0186,8.0751,8.0186,8.0186,169303.0],["1994-12-15",8.0751,8.1316,8.0751,8.1316,11473.0],["1994-12-16",8.1881,8.2445,8.1881,8.2445,44634.0],["1994-12-19",8.2445,8.2445,8.1881,8.1881,37778.0],["1994-12-20",8.1881,8.1881,8.1316,8.1316,145517.0],["1994-12-21",8.1881,8.2445,8.1881,8.2445,11893.0],["1994-12-22",8.2445,8.2445,8.1316,8.1316,204983.0],["1994-12-23",8.1316,8.1316,8.0751,8.1316,12453.0],["1994-12-27",8.1316,8.1316,7.9622,8.0186,125928.0],["1994-12-28",8.0186,8.1316,8.0186,8.0751,50511.0],["1994-12-29",8.0751,8.1316,8.0186,8.1316,82553.0],["1994-12-30",8.2445,8.2445,8.0186,8.0186,142718.0],["1995-01-03",8.0186,8.1316,8.0186,8.0751,88010.0],["1995-01-04",8.0186,8.1316,8.0186,8.1316,59046.0],["1995-01-05",8.2445,8.3575,8.2445,8.301,96825.0],["1995-01-06",8.301,8.4704,8.301,8.4704,9515.0],["1995-01-09",8.4704,8.4704,8.4139,8.4139,4617.0],["1995-01-10",8.4704,8.4704,8.3575,8.3575,5737.0],["1995-01-11",8.2445,8.3575,8.2445,8.3575,75697.0],["1995-01-12",8.3575,8.4704,8.3575,8.3575,36099.0],["1995-01-13",8.301,8.4704,8.301,8.4704,22387.0],["1995-01-16",8.4704,8.5833,8.4704,8.5833,8535.0],["1995-01-17",8.5833,8.7527,8.5833,8.7527,7136.0],["1995-01-18",8.7527,8.9222,8.7527,8.8657,35959.0],["1995-01-19",8.9222,9.0351,8.9222,8.9786,101022.0],["1995-01-20",8.9222,8.9786,8.9222,8.9786,87030.0],["1995-01-23",8.9786,8.9786,8.7527,8.7527,34840.0],["1995-01-24",8.8092,8.9222,8.7527,8.9222,59886.0],["1995-01-25",9.0351,9.2045,9.0351,9.148,85071.0],["1995-01-26",9.148,9.148,8.9222,8.9222,142299.0],["1995-01-27",8.9786,8.9786,8.9222,8.9222,8675.0],["1995-01-30",8.9222,8.9786,8.9222,8.9786,6856.0],["1995-01-31",8.9786,9.148,8.9786,9.148,22247.0],["1995-02-01",9.148,9.2045,9.0916,9.148,35120.0],["1995-02-02",9.2045,9.3739,9.2045,9.3739,100882.0],["1995-02-03",9.4868,9.4868,9.261,9.261,162587.0],["1995-02-06",9.261,9.3174,9.261,9.3174,4617.0],["1995-02-07",9.261,9.3174,9.261,9.3174,1119.0],["1995-02-08",9.288,9.288,9.2314,9.2314,12593.0],["1995-02-09",9.3446,9.3446,9.0615,9.1747,107598.0],["1995-02-10",9.1747,9.1747,9.1181,9.1747,32322.0],["1995-02-13",9.2314,9.4013,9.203,9.4013,25745.0],["1995-02-14",9.4013,9.4013,9.4013,9.4013,7416.0],["1995-02-15",9.4013,9.4013,9.3446,9.4013,16930.0],["1995-02-16",9.3446,9.3446,9.2314,9.2314,14971.0],["1995-02-17",9.2314,9.3446,9.1747,9.3446,52890.0],["1995-02-21",9.4013,9.5712,9.4013,9.4579,40857.0],["1995-02-22",9.5145,9.5145,9.3446,9.3446,16511.0],["1995-02-23",9.3446,9.5145,9.3446,9.5145,19589.0],["1995-02-24",9.5145,9.5145,9.5145,9.5145,7556.0],["1995-02-27",9.5145,9.5145,9.5145,9.5145,26725.0],["1995-02-28",9.5145,9.5145,9.4013,9.4579,59466.0],["1995-03-01",9.4579,9.4579,9.3446,9.4579,134183.0],["1995-03-02",9.5145,9.6844,9.5145,9.6278,137262.0],["1995-03-03",9.5712,9.5712,9.5145,9.5712,29103.0],["1995-03-06",9.5712,9.5712,9.4579,9.4579,57087.0],["1995-03-07",9.4579,9.4579,9.1747,9.1747,162307.0],["1995-03-08",9.2314,9.4579,9.2314,9.4579,84232.0],["1995-03-09",9.4013,9.4013,9.3446,9.4013,129706.0],["1995-03-10",9.3446,9.4013,9.3163,9.4013,30503.0],["1995-03-13",9.4013,9.4013,9.2314,9.288,28963.0],["1995-03-14",9.288,9.288,9.2314,9.288,63104.0],["1995-03-15",9.3446,9.5145,9.288,9.5145,73598.0],["1995-03-16",9.5145,9.5712,9.5145,9.5712,92207.0],["1995-03-17",9.4579,9.4579,9.288,9.3446,14132.0],["1995-03-20",9.288,9.5712,9.288,9.5145,24346.0],["1995-03-21",9.4579,9.5145,9.3446,9.3446,45194.0],["1995-03-22",9.4013,9.4296,9.4013,9.4013,36659.0],["1995-03-23",9.4013,9.5145,9.4013,9.5145,24906.0],["1995-03-24",9.6278,9.7977,9.6278,9.7411,57367.0],["1995-03-27",9.7977,10.2508,9.7977,10.1941,57507.0],["1995-03-28",10.1375,10.2508,10.1375,10.1941,132084.0],["1995-03-29",10.1375,10.1375,10.0242,10.0809,62124.0],["1995-03-30",10.0809,10.3074,10.0242,10.1941,86890.0],["1995-03-31",10.0809,10.5339,10.0809,10.5339,211419.0],["1995-04-03",10.6472,11.0436,10.5906,10.7605,203724.0],["1995-04-04",10.7605,10.7605,10.6472,10.6472,6017.0],["1995-04-05",10.7038,10.7038,10.364,10.4207,61145.0],["1995-04-06",10.4207,10.4207,10.3074,10.364,166225.0],["1995-04-07",10.4207,10.4207,10.364,10.364,189732.0],["1995-04-10",10.4207,10.4773,10.4207,10.4207,160068.0],["1995-04-11",10.4773,10.5906,10.4773,10.4773,82973.0],["1995-04-12",10.5339,10.5339,10.5339,10.5339,184974.0],["1995-04-13",10.5339,10.5339,10.5339,10.5339,98784.0],["1995-04-17",10.5339,10.5339,10.4773,10.5339,97804.0],["1995-04-18",10.5906,10.8171,10.5906,10.6472,463695.0],["1995-04-19",10.6472,10.7038,10.6472,10.6472,169583.0],["1995-04-20",10.6472,11.5534,10.6472,11.3835,152513.0],["1995-04-21",11.4401,11.5534,11.2702,11.3268,208901.0],["1995-04-24",11.3268,11.7233,11.2702,11.6666,390657.0],["1995-04-25",11.7233,11.7799,11.6666,11.6666,102282.0],["1995-04-26",11.7233,11.7799,11.6666,11.7799,115574.0],["1995-04-27",11.7799,12.0064,11.7799,12.0064,52610.0],["1995-04-28",12.0064,12.2896,12.0064,12.233,396673.0],["1995-05-01",12.233,12.2896,12.1197,12.1763,119212.0],["1995-05-02",12.0064,12.6294,12.0064,12.5161,407587.0],["1995-05-03",12.5161,12.5161,12.0064,12.1197,459637.0],["1995-05-04",12.1197,12.1197,11.7799,11.7799,236605.0],["1995-05-05",11.7799,11.7799,11.7233,11.7233,18330.0],["1995-05-08",11.7505,11.9208,11.6937,11.864,340285.0],["1995-05-09",11.9208,12.0343,11.864,12.0343,1689394.0],["1995-05-10",12.2614,12.2614,12.1479,12.1479,347002.0],["1995-05-11",12.2046,12.2614,12.1479,12.2046,312581.0],["1995-05-12",12.2046,12.2614,12.1479,12.2614,110957.0],["1995-05-15",12.2046,12.3182,12.2046,12.2614,89269.0],["1995-05-16",12.2614,12.3182,12.2046,12.3182,45054.0],["1995-05-17",12.3182,12.3749,12.2614,12.2614,183995.0],["1995-05-18",12.2614,12.3749,12.2614,12.3182,62964.0],["1995-05-19",12.4317,12.4317,12.2614,12.3749,277601.0],["1995-05-22",12.3749,12.8291,12.3182,12.6588,304046.0],["1995-05-23",12.8291,13.5102,12.8291,13.3967,548067.0],["1995-05-24",13.2832,13.2832,12.7155,12.9994,281379.0],["1995-05-25",12.9994,12.9994,12.6588,12.7155,268367.0],["1995-05-26",12.7155,12.7155,12.5452,12.6588,318178.0],["1995-05-30",12.602,12.8858,12.602,12.8858,69400.0],["1995-05-31",12.8858,12.9426,12.8291,12.9426,130825.0],["1995-06-01",12.9994,13.1697,12.9994,13.1697,164826.0],["1995-06-02",13.0561,13.1129,12.8291,13.1129,112915.0],["1995-06-05",13.1697,13.1697,12.8858,12.9994,93327.0],["1995-06-06",12.9994,13.1129,12.9994,13.1129,61985.0],["1995-06-07",13.1129,13.1129,13.0561,13.0561,127747.0],["1995-06-08",13.0561,13.1129,13.0561,13.1129,153632.0],["1995-06-09",13.1129,13.1129,13.0561,13.1129,100882.0],["1995-06-12",13.1129,13.1129,13.0561,13.1129,78775.0],["1995-06-13",13.1129,13.1129,13.0561,13.0561,158669.0],["1995-06-14",13.0561,13.6805,13.0561,13.6805,194209.0],["1995-06-15",13.6805,14.1914,13.6805,14.1914,75137.0],["1995-06-16",14.6456,14.6456,14.532,14.6456,129146.0],["1995-06-19",14.7591,15.1564,14.7591,14.8726,182596.0],["1995-06-20",14.8726,14.9862,14.5888,14.5888,118092.0],["1995-06-21",14.1914,14.1914,13.567,13.6238,352738.0],["1995-06-22",13.6238,13.6238,13.1129,13.3399,267947.0],["1995-06-23",13.34,13.34,13.1697,13.1697,94026.0],["1995-06-26",13.1129,13.34,13.1129,13.1697,133204.0],["1995-06-27",13.1696,13.2832,13.1696,13.2264,42676.0],["1995-06-28",13.2832,13.2832,13.1129,13.1129,34140.0],["1995-06-29",13.2264,13.2832,13.1129,13.1129,79894.0],["1995-06-30",13.1696,13.2264,13.0561,13.0561,35400.0],["1995-07-03",13.1129,13.2264,13.0561,13.2264,10074.0],["1995-07-05",13.2264,13.3399,13.2264,13.2832,35540.0],["1995-07-06",13.3967,13.3967,12.8291,13.0561,131945.0],["1995-07-07",13.0561,13.0561,12.7155,12.7723,98224.0],["1995-07-10",12.8291,12.9426,12.7155,12.8858,79055.0],["1995-07-11",12.8858,12.9993,12.8291,12.8291,42955.0],["1995-07-12",12.8291,12.8858,12.602,12.7723,28404.0],["1995-07-13",12.8291,12.8291,12.602,12.7155,110537.0],["1995-07-14",12.7155,12.8291,12.6588,12.8291,130126.0],["1995-07-17",12.9426,13.1129,12.9426,12.9994,297050.0],["1995-07-18",13.1697,13.4535,13.1697,13.1697,181756.0],["1995-07-19",13.2264,13.5102,13.0561,13.5102,149295.0],["1995-07-20",13.6238,13.9644,13.6238,13.9644,112915.0],["1995-07-21",14.1347,14.532,14.0779,14.4753,2707172.0],["1995-07-24",14.4753,14.5888,14.305,14.532,780054.0],["1995-07-25",14.4753,14.532,14.4185,14.4753,417941.0],["1995-07-26",14.6456,15.0997,14.6456,15.0429,772918.0],["1995-07-27",15.0997,15.6106,15.0997,15.4403,546388.0],["1995-07-28",15.497,15.6673,15.3835,15.5538,449703.0],["1995-07-31",15.4403,15.4403,14.8726,15.2132,235345.0],["1995-08-01",15.3267,15.5538,15.0997,15.3267,369109.0],["1995-08-02",15.27,15.3267,14.7023,14.8159,166925.0],["1995-08-03",14.7591,15.0429,14.7591,14.8726,150134.0],["1995-08-04",14.9294,14.9861,14.8159,14.8726,56388.0],["1995-08-07",14.9862,15.3267,14.9862,15.3267,281379.0],["1995-08-08",15.4403,15.4403,15.0429,15.1564,156291.0],["1995-08-09",15.2406,15.4112,15.1269,15.1837,142578.0],["1995-08-10",15.1837,15.3543,15.1269,15.1269,216456.0],["1995-08-11",15.2406,15.2406,14.8994,15.1269,133624.0],["1995-08-14",15.1837,15.2406,15.07,15.07,122710.0],["1995-08-15",14.8425,14.8994,14.5582,14.8425,334968.0],["1995-08-16",14.8425,14.8994,14.7288,14.8994,108578.0],["1995-08-17",15.0131,15.3543,15.0131,15.2975,469572.0],["1995-08-18",15.3543,15.525,15.2406,15.4681,211979.0],["1995-08-21",15.4681,15.4681,14.8994,14.8994,1554231.0],["1995-08-22",14.8994,15.1269,14.8994,15.0131,285857.0],["1995-08-23",15.0131,15.07,14.9563,15.07,122290.0],["1995-08-24",15.1837,15.1837,15.07,15.1837,393035.0],["1995-08-25",15.2406,15.4681,15.1269,15.4681,154612.0],["1995-08-28",15.3543,16.0368,15.2975,16.0368,331191.0],["1995-08-29",16.0368,16.0368,15.6956,15.923,258712.0],["1995-08-30",15.923,16.2074,15.923,15.9799,315100.0],["1995-08-31",15.9799,15.9799,15.5818,15.5818,403249.0],["1995-09-01",15.6387,15.923,15.5818,15.6387,694843.0],["1995-09-05",15.6387,15.8662,15.4681,15.6387,439349.0],["1995-09-06",15.6387,15.8662,15.6387,15.8662,234366.0],["1995-09-07",15.8662,15.923,15.8093,15.8093,145097.0],["1995-09-08",15.8093,15.8662,15.6387,15.6956,495457.0],["1995-09-11",15.5818,15.8093,15.5818,15.6387,225411.0],["1995-09-12",15.6956,15.6956,15.4681,15.4681,263749.0],["1995-09-13",15.4681,15.4681,15.1269,15.2406,415143.0],["1995-09-14",15.2406,15.2975,15.07,15.1269,185534.0],["1995-09-15",15.0131,15.0131,14.217,14.5013,864985.0],["1995-09-18",14.6151,14.8994,14.5582,14.7288,180777.0],["1995-09-19",14.7288,15.07,14.7288,15.07,94586.0],["1995-09-20",15.07,15.4681,15.07,15.1837,308104.0],["1995-09-21",15.1269,15.525,15.1269,15.3543,221074.0],["1995-09-22",15.2406,15.2406,15.0131,15.1269,367570.0],["1995-09-25",15.1269,15.2975,15.1269,15.2406,216316.0],["1995-09-26",15.2406,15.2406,14.6151,14.6719,293272.0],["1995-09-27",14.5582,14.6151,14.2739,14.6151,158110.0],["1995-09-28",14.7288,14.7288,14.5013,14.5582,158949.0],["1995-09-29",14.5582,14.8425,14.5582,14.8425,49951.0],["1995-10-02",14.7857,15.07,14.7857,15.0131,431653.0],["1995-10-03",15.0131,15.2406,15.0131,15.1837,142019.0],["1995-10-04",15.1837,15.3543,15.07,15.3543,661682.0],["1995-10-05",15.4681,15.8662,15.4681,15.6956,298170.0],["1995-10-06",15.5818,15.6956,15.5818,15.6387,213238.0],["1995-10-09",15.6956,15.6956,15.4112,15.4112,327553.0],["1995-10-10",15.3543,15.5818,15.0131,15.525,203304.0],["1995-10-11",15.6387,15.9799,15.6387,15.8662,185534.0],["1995-10-12",15.8662,15.8662,15.7524,15.7524,368549.0],["1995-10-13",15.7524,15.923,15.7524,15.8662,132924.0],["1995-10-16",15.923,16.0368,15.8662,15.9799,205263.0],["1995-10-17",15.9799,16.0936,15.9799,16.0368,156151.0],["1995-10-18",16.0936,16.5486,16.0936,16.378,334269.0],["1995-10-19",16.378,16.6623,16.378,16.378,563878.0],["1995-10-20",16.378,16.4348,16.2074,16.2074,247099.0],["1995-10-23",16.1505,16.2642,15.9799,15.9799,121590.0],["1995-10-24",15.923,15.923,15.7524,15.7524,75557.0],["1995-10-25",15.8093,15.8093,15.2406,15.2406,136842.0],["1995-10-26",15.2975,15.3544,14.4445,14.6151,180077.0],["1995-10-27",14.6719,14.6719,14.3876,14.3876,62964.0],["1995-10-30",14.2739,14.5582,14.2739,14.3876,206382.0],["1995-10-31",14.3876,14.6719,14.3876,14.4445,175180.0],["1995-11-01",14.4445,14.4445,14.3307,14.3307,142299.0],["1995-11-02",14.3876,14.5582,14.2739,14.5013,524840.0],["1995-11-03",14.5582,14.6719,14.4445,14.5013,455859.0],["1995-11-06",14.5582,14.7288,14.5582,14.5582,213658.0],["1995-11-07",14.5582,14.6719,14.4445,14.4445,62404.0],["1995-11-08",14.5013,14.5013,14.4445,14.5013,135722.0],["1995-11-09",14.6151,14.6151,14.3307,14.3876,169583.0],["1995-11-10",14.358,14.6998,14.358,14.6998,158389.0],["1995-11-13",14.6998,14.9277,14.6998,14.8707,360574.0],["1995-11-14",14.9277,14.9847,14.358,14.358,100602.0],["1995-11-15",14.4149,14.5289,14.358,14.5289,41976.0],["1995-11-16",14.5859,14.9277,14.5289,14.9277,300268.0],["1995-11-17",14.9847,15.7254,14.9847,15.4975,396114.0],["1995-11-20",15.5545,15.6114,15.4975,15.4975,340705.0],["1995-11-21",15.5545,15.5545,15.2126,15.4405,315939.0],["1995-11-22",15.4975,15.5545,15.3835,15.4405,151813.0],["1995-11-24",15.4975,15.4975,15.3266,15.3266,17070.0],["1995-11-27",15.3835,15.7254,15.3266,15.7254,321116.0],["1995-11-28",15.6114,15.6684,15.2696,15.3266,610611.0],["1995-11-29",15.3266,15.4975,15.3266,15.4975,688966.0],["1995-11-30",15.4975,15.7254,15.4405,15.7254,604035.0],["1995-12-01",15.8393,16.694,15.7254,16.694,380163.0],["1995-12-04",16.694,17.2637,16.694,17.2068,362533.0],["1995-12-05",17.3207,17.7196,17.2637,17.4347,334689.0],["1995-12-06",17.4347,17.7765,17.4347,17.6056,354277.0],["1995-12-07",17.6056,17.7196,17.3777,17.3777,249058.0],["1995-12-08",17.5486,17.6056,17.4347,17.5486,437670.0],["1995-12-11",17.6056,18.1754,17.6056,18.1184,588643.0],["1995-12-12",18.0614,18.6881,18.0044,18.4602,441168.0],["1995-12-13",18.4033,19.4858,18.2323,19.4288,355677.0],["1995-12-14",19.4288,19.4858,18.6312,18.8021,339306.0],["1995-12-15",18.8021,18.8021,18.4602,18.6882,270325.0],["1995-12-18",18.8021,19.3149,18.6882,19.03,258992.0],["1995-12-19",19.087,20.1126,19.087,19.9416,530297.0],["1995-12-20",19.9986,20.9102,19.9986,20.4544,453900.0],["1995-12-21",20.3974,22.4486,20.3974,20.8532,582907.0],["1995-12-22",20.8532,20.8532,20.4544,20.5114,368969.0],["1995-12-26",20.4544,20.4544,19.9416,20.2265,157690.0],["1995-12-27",20.3405,20.7393,20.3405,20.3974,458938.0],["1995-12-28",20.5114,21.0242,20.5114,20.6823,304746.0],["1995-12-29",20.6823,20.6823,20.3405,20.3974,88150.0],["1996-01-02",20.5114,21.0242,20.4544,20.6823,390517.0],["1996-01-03",20.5684,20.5684,20.1695,20.2265,123409.0],["1996-01-04",20.2265,20.3404,19.7137,19.7707,223732.0],["1996-01-05",19.7137,19.9416,18.7451,19.087,229749.0],["1996-01-08",19.3719,19.5998,19.3719,19.5998,295651.0],["1996-01-09",19.5998,20.6823,19.5998,20.6253,517424.0],["1996-01-10",20.5114,21.309,20.3974,21.1381,1081022.0],["1996-01-11",21.1951,21.1951,20.5114,20.6823,515745.0],["1996-01-12",20.6823,20.8532,20.5114,20.5114,184135.0],["1996-01-15",20.5114,20.5114,19.9416,20.1695,442707.0],["1996-01-16",20.0556,20.1125,19.2579,19.8846,347002.0],["1996-01-17",19.8277,20.5684,19.8277,20.5114,224432.0],["1996-01-18",20.5114,20.6823,20.2265,20.3405,168744.0],["1996-01-19",20.3974,20.3974,19.9986,20.0556,107179.0],["1996-01-22",19.9986,19.9986,19.5998,19.7707,149435.0],["1996-01-23",19.8277,20.1695,19.8277,19.9416,217995.0],["1996-01-24",19.9416,20.6253,19.9416,20.4544,147616.0],["1996-01-25",20.4544,21.1381,20.3405,21.1381,222333.0],["1996-01-26",20.9672,21.6509,20.9672,21.537,157410.0],["1996-01-29",21.366,21.366,20.6253,20.9102,356936.0],["1996-01-30",21.0242,21.0811,20.6823,20.6823,160348.0],["1996-01-31",20.7963,21.0242,20.7393,21.0242,132504.0],["1996-02-01",21.0242,21.48,21.0242,21.423,167624.0],["1996-02-02",21.366,21.9928,21.366,21.7649,165525.0],["1996-02-05",21.8218,21.9928,21.423,21.48,243461.0],["1996-02-06",21.48,21.48,21.2521,21.309,69820.0],["1996-02-07",21.309,21.309,20.5114,20.5684,185254.0],["1996-02-08",20.5114,20.9102,20.5114,20.9102,221773.0],["1996-02-09",20.9102,21.5939,20.9102,21.2521,417801.0],["1996-02-12",21.2795,21.7929,21.2795,21.7929,203304.0],["1996-02-13",21.6788,21.6788,21.3365,21.6218,117393.0],["1996-02-14",21.5647,21.7929,21.3365,21.5076,205542.0],["1996-02-15",21.5076,22.5345,21.5076,22.0781,362253.0],["1996-02-16",21.964,22.0781,21.4506,21.8499,209460.0],["1996-02-20",21.964,21.964,21.5647,21.6788,74437.0],["1996-02-21",21.6218,21.7358,21.5076,21.5647,79055.0],["1996-02-22",21.5647,21.5647,21.3365,21.4506,161468.0],["1996-02-23",21.3935,21.3935,21.2795,21.3935,41976.0],["1996-02-26",21.3936,21.4506,20.709,20.8231,104100.0],["1996-02-27",20.8231,20.8231,19.8532,20.0814,408147.0],["1996-02-28",20.0244,20.2526,19.625,19.625,242901.0],["1996-02-29",19.9673,20.0814,19.7391,19.8532,317199.0],["1996-03-01",19.9673,20.0244,19.5109,19.8532,339306.0],["1996-03-04",19.8532,19.9673,19.7391,19.8532,393175.0],["1996-03-05",19.8532,19.8532,19.7391,19.8532,254095.0],["1996-03-06",19.9673,20.5949,19.9103,20.5378,829866.0],["1996-03-07",20.5378,20.5378,19.8532,20.1385,292433.0],["1996-03-08",19.8532,19.9673,19.2827,19.5109,255914.0],["1996-03-11",19.4539,20.0244,19.3968,20.0244,300408.0],["1996-03-12",20.0244,20.0244,19.3968,19.3968,189592.0],["1996-03-13",19.3968,19.9103,19.0545,19.6821,635237.0],["1996-03-14",19.7962,20.3096,19.7962,20.3096,623484.0],["1996-03-15",20.1385,20.5949,20.0814,20.3667,433332.0],["1996-03-18",20.5378,20.766,20.4237,20.6519,182176.0],["1996-03-19",20.5949,21.4506,20.5949,21.4506,317478.0],["1996-03-20",21.4506,21.907,21.4506,21.7359,291453.0],["1996-03-21",21.7358,21.964,21.7358,21.8499,203584.0],["1996-03-22",21.907,22.1352,21.3936,21.5647,119772.0],["1996-03-25",21.907,22.1922,21.85,22.1352,148735.0],["1996-03-26",22.1352,22.4204,21.85,22.1352,214357.0],["1996-03-27",22.3634,23.048,22.0782,22.9909,363232.0],["1996-03-28",23.1621,24.189,23.1621,23.5614,367010.0],["1996-03-29",23.9037,23.9037,23.2762,23.2762,189592.0],["1996-04-01",23.3332,23.5614,22.9909,23.048,366311.0],["1996-04-02",23.4473,23.5044,23.2191,23.3332,114734.0],["1996-04-03",23.1621,23.3903,22.8768,22.8768,83812.0],["1996-04-04",22.9339,23.6755,22.9339,23.2191,284038.0],["1996-04-08",23.1621,23.2191,22.8768,22.9339,120751.0],["1996-04-09",23.2762,24.7595,23.2762,24.6454,357775.0],["1996-04-10",24.8165,26.0146,24.8165,25.33,578849.0],["1996-04-11",25.387,26.1857,25.387,25.8434,446345.0],["1996-04-12",25.9575,25.9575,24.4742,24.7595,316919.0],["1996-04-15",24.6454,24.6454,23.8467,24.0178,308104.0],["1996-04-16",24.189,24.8165,24.1319,24.246,333849.0],["1996-04-17",24.3031,24.3031,23.3903,23.3903,186793.0],["1996-04-18",23.5044,23.7896,23.048,23.2762,377364.0],["1996-04-19",23.5044,23.8467,23.5044,23.6185,161328.0],["1996-04-22",23.6755,24.189,23.6755,24.1319,236605.0],["1996-04-23",24.5883,25.0447,24.5883,24.8736,216036.0],["1996-04-24",24.8736,25.4441,24.8736,25.2729,314260.0],["1996-04-25",26.2428,26.3569,26.0716,26.1287,490979.0],["1996-04-26",26.1287,26.9273,26.0716,26.2998,326713.0],["1996-04-29",26.2998,26.2998,26.0146,26.0716,206802.0],["1996-04-30",26.0716,26.0716,24.9877,25.0447,244720.0],["1996-05-01",24.9877,24.9877,24.0749,24.1319,217016.0],["1996-05-02",24.1319,24.1319,22.9909,23.3903,520642.0],["1996-05-03",23.5614,24.5313,23.5044,23.7326,849314.0],["1996-05-06",23.8467,23.8467,22.8198,23.048,302927.0],["1996-05-07",22.7627,23.048,21.964,22.1922,366450.0],["1996-05-08",22.0781,22.3063,21.2224,22.0781,310482.0],["1996-05-09",22.0781,23.4473,22.0781,23.3332,934106.0],["1996-05-10",23.7326,24.5883,23.5614,24.4172,1005325.0],["1996-05-13",24.4172,24.4172,23.7326,23.7896,656505.0],["1996-05-14",23.9037,24.246,23.9037,23.9608,161468.0],["1996-05-15",24.0453,24.0453,23.5884,23.5884,40997.0],["1996-05-16",23.2457,23.2457,22.7888,23.0172,197567.0],["1996-05-17",22.8459,23.2457,22.6746,23.2457,157130.0],["1996-05-20",23.2457,24.3309,22.8459,23.9882,923892.0],["1996-05-21",24.7878,24.8449,24.5593,24.6165,1367018.0],["1996-05-22",24.6165,24.6736,24.4451,24.5593,483144.0],["1996-05-23",24.7307,25.1876,24.6736,24.9591,524560.0],["1996-05-24",24.9591,25.3589,24.9591,25.2447,270885.0],["1996-05-28",25.3018,25.3018,24.902,24.9591,290474.0],["1996-05-29",24.9591,24.9591,24.6165,24.6736,310482.0],["1996-05-30",24.6736,24.6736,24.2167,24.3309,166225.0],["1996-05-31",24.3309,24.3309,24.1595,24.2167,244580.0],["1996-06-03",24.2166,24.2166,23.3028,23.6455,363512.0],["1996-06-04",23.6455,23.8168,23.3028,23.5884,441168.0],["1996-06-05",23.5884,23.5884,22.9601,23.3599,639994.0],["1996-06-06",23.4742,23.6455,23.2457,23.3599,393735.0],["1996-06-07",22.8459,23.0744,22.7317,23.0744,373866.0],["1996-06-10",23.2457,23.5313,22.5603,22.7888,226251.0],["1996-06-11",23.0172,23.0172,22.7888,22.7888,319437.0],["1996-06-12",22.9601,22.9601,22.2748,22.5603,609352.0],["1996-06-13",22.5603,22.6174,21.7036,22.1034,664200.0],["1996-06-14",22.1034,22.1034,21.5323,21.7607,540091.0],["1996-06-17",21.6465,21.7036,21.3609,21.6465,520922.0],["1996-06-18",21.7036,22.0463,21.7036,21.9892,355397.0],["1996-06-19",21.9892,22.1605,21.8749,21.9321,448584.0],["1996-06-20",21.9321,22.0463,21.7036,21.9321,202324.0],["1996-06-21",21.8178,22.2748,21.8178,22.2176,503852.0],["1996-06-24",22.2176,22.5032,22.1034,22.2747,409126.0],["1996-06-25",22.6174,23.1886,22.5032,23.1315,1309651.0],["1996-06-26",23.0744,23.4742,23.0744,23.1886,963489.0],["1996-06-27",23.1886,23.2457,22.9601,23.0172,314260.0],["1996-06-28",23.0744,23.3028,22.903,23.0744,397233.0],["1996-07-01",23.9882,23.9882,23.7026,23.7597,1108586.0],["1996-07-02",23.874,24.6165,23.874,24.6165,889611.0],["1996-07-03",24.6165,24.6165,24.4451,24.4451,985177.0],["1996-07-05",24.4451,24.5022,24.0453,24.0453,187353.0],["1996-07-08",24.1024,24.1024,23.8169,24.0453,401710.0],["1996-07-09",24.0453,24.5022,24.0453,24.1595,522042.0],["1996-07-10",24.1595,24.388,24.1595,24.2738,1193937.0],["1996-07-11",24.2167,24.388,24.1595,24.3309,1022815.0],["1996-07-12",24.388,24.5593,24.3309,24.388,503852.0],["1996-07-15",24.388,24.388,24.0453,24.1024,770819.0],["1996-07-16",23.9882,24.0453,23.3028,23.874,1381850.0],["1996-07-17",23.874,23.9311,23.5884,23.7597,495737.0],["1996-07-18",23.7026,23.9882,23.5884,23.9882,973144.0],["1996-07-19",23.9882,23.9882,23.7597,23.874,768161.0],["1996-07-22",24.1024,24.5022,24.1024,24.2738,771239.0],["1996-07-23",24.2738,24.4451,24.0453,24.1595,1583894.0],["1996-07-24",24.0453,24.0453,23.5884,23.6455,338746.0],["1996-07-25",23.6455,23.6455,23.1886,23.3028,245560.0],["1996-07-26",23.3599,23.6455,23.3599,23.5313,453341.0],["1996-07-29",23.5313,23.5313,23.1315,23.1315,144677.0],["1996-07-30",23.1886,23.1886,22.6745,22.7888,312861.0],["1996-07-31",22.6746,22.8459,22.3319,22.389,413464.0],["1996-08-01",22.389,22.6746,22.3319,22.6746,508609.0],["1996-08-02",22.8459,23.0744,22.6174,22.6746,481325.0],["1996-08-05",22.6746,22.9601,22.4461,22.5603,469991.0],["1996-08-06",22.5603,22.7888,22.5603,22.7317,896188.0],["1996-08-07",22.7317,23.0744,22.5603,22.903,911999.0],["1996-08-08",22.8459,22.903,22.7888,22.903,493778.0],["1996-08-09",22.8459,23.0744,22.7888,23.0744,1012181.0],["1996-08-12",23.0744,23.0744,22.7888,22.8459,632019.0],["1996-08-13",22.8459,23.0744,22.7888,22.8459,801042.0],["1996-08-14",22.8162,22.9305,22.7018,22.9305,531276.0],["1996-08-15",22.9305,22.9877,22.759,22.8733,333429.0],["1996-08-16",22.8162,22.9305,22.759,22.8733,480625.0],["1996-08-19",22.8734,23.1593,22.8162,22.9877,756967.0],["1996-08-20",23.1021,24.1886,22.9877,23.9598,1600405.0],["1996-08-21",24.017,24.3601,23.7311,24.0742,1103689.0],["1996-08-22",24.1314,24.1886,23.7883,24.1886,1096833.0],["1996-08-23",24.1886,24.1886,24.017,24.0742,161468.0],["1996-08-26",24.0742,24.0742,23.7311,23.7311,476987.0],["1996-08-27",23.7883,23.7883,23.5595,23.6167,787610.0],["1996-08-28",23.6167,24.0742,23.4452,24.0742,663780.0],["1996-08-29",24.0742,24.0742,23.7883,23.9026,417801.0],["1996-08-30",23.9026,25.0463,23.7311,24.9891,1122438.0],["1996-09-03",25.1607,25.9613,25.1607,25.7897,1997218.0],["1996-09-04",25.7897,25.7897,25.5038,25.561,1387307.0],["1996-09-05",25.561,25.561,25.4466,25.5038,420879.0],["1996-09-06",25.5038,25.7325,25.5038,25.6753,437810.0],["1996-09-09",25.6753,25.7325,25.275,25.3322,628521.0],["1996-09-10",25.3322,25.561,25.2179,25.3894,282778.0],["1996-09-11",25.4466,26.4187,25.4466,26.0184,950197.0],["1996-09-12",26.0756,26.5903,26.0756,26.3044,589903.0],["1996-09-13",26.4759,26.7046,26.1328,26.19,705617.0],["1996-09-16",26.4759,26.6475,26.0756,26.0756,707436.0],["1996-09-17",26.0184,26.0756,25.6182,25.9041,531136.0],["1996-09-18",26.0184,26.2472,25.7897,26.1328,603755.0],["1996-09-19",26.19,26.19,25.9613,26.0756,267667.0],["1996-09-20",26.0756,26.0756,25.561,25.6182,281519.0],["1996-09-23",25.4466,25.6753,25.275,25.3894,445365.0],["1996-09-24",25.5038,25.6182,25.2751,25.5038,310343.0],["1996-09-25",25.6753,26.5903,25.6181,26.4187,456839.0],["1996-09-26",26.4187,27.1621,25.9041,26.8762,831265.0],["1996-09-27",27.1049,27.3908,27.0477,27.3337,574232.0],["1996-09-30",27.5052,28.2486,27.3336,28.0198,451802.0],["1996-10-01",28.077,28.077,27.5052,27.6767,270186.0],["1996-10-02",27.7339,28.363,27.7339,28.1914,940822.0],["1996-10-03",28.2486,28.7061,28.1342,28.363,789009.0],["1996-10-04",28.363,28.4773,28.2486,28.4773,429694.0],["1996-10-07",28.4773,28.5345,28.2486,28.363,403669.0],["1996-10-08",28.4201,28.9348,28.2486,28.9348,394714.0],["1996-10-09",29.0492,29.2779,28.7632,28.7632,585985.0],["1996-10-10",28.8204,28.8204,27.7911,28.3058,267947.0],["1996-10-11",28.077,29.0492,28.077,28.7632,309223.0],["1996-10-14",28.8204,29.1635,28.8204,29.0492,338047.0],["1996-10-15",28.992,29.2493,28.992,29.1635,224712.0],["1996-10-16",29.2207,29.4494,29.1063,29.3923,464814.0],["1996-10-17",29.3923,30.879,29.3923,30.7647,479086.0],["1996-10-18",30.8218,30.8218,30.3072,30.5931,400871.0],["1996-10-21",30.5359,31.3365,30.5359,30.9934,326993.0],["1996-10-22",30.9934,30.9934,28.363,28.363,1554231.0],["1996-10-23",28.7061,29.4494,28.7061,29.4494,1214506.0],["1996-10-24",29.3923,29.5638,29.1063,29.2207,654406.0],["1996-10-25",29.2207,29.9641,29.2207,29.9641,405068.0],["1996-10-28",29.9641,30.4216,29.3923,29.5638,713172.0],["1996-10-29",29.5638,29.5638,29.0492,29.0492,508469.0],["1996-10-30",29.0492,29.621,28.8204,29.2779,385340.0],["1996-10-31",29.2779,29.2779,28.4201,28.9348,409266.0],["1996-11-01",29.1635,29.5066,28.4773,28.7632,381842.0],["1996-11-04",28.706,28.706,28.0198,28.0198,557581.0],["1996-11-05",28.1914,28.4773,27.3908,27.5624,447184.0],["1996-11-06",27.6768,28.2486,27.6196,28.1914,808738.0],["1996-11-07",28.1914,28.7632,28.077,28.706,410665.0],["1996-11-08",28.9348,29.4494,28.6489,28.706,869883.0],["1996-11-11",28.7061,28.7061,28.2486,28.2486,436690.0],["1996-11-12",28.2486,28.3629,27.9055,28.0198,212538.0],["1996-11-13",28.0473,29.0204,27.9329,28.8487,880936.0],["1996-11-14",28.7342,30.2224,28.6197,30.1652,1343512.0],["1996-11-15",30.9665,31.2527,30.6231,30.6231,1038766.0],["1996-11-18",30.6803,31.9396,30.6803,31.3672,589483.0],["1996-11-19",31.1955,32.512,31.0238,31.6534,428995.0],["1996-11-20",31.7679,32.6837,31.7679,32.0541,440328.0],["1996-11-21",31.9396,32.0541,30.8521,31.3672,330351.0],["1996-11-22",31.3672,31.5962,30.7376,30.8521,407167.0],["1996-11-25",29.3638,29.8218,28.7342,28.9632,3145821.0],["1996-11-26",28.9059,29.0776,27.5322,27.9329,1572561.0],["1996-11-27",27.9328,28.448,27.017,27.6467,1585573.0],["1996-11-29",27.5322,27.8184,27.5322,27.5894,286276.0],["1996-12-02",27.8184,28.6197,27.7611,28.448,738778.0],["1996-12-03",28.7342,28.7914,27.9329,27.9901,544569.0],["1996-12-04",28.1046,28.219,27.5894,27.8756,538972.0],["1996-12-05",27.8756,28.219,27.8756,28.0473,621105.0],["1996-12-06",27.7039,27.8184,27.246,27.4177,742835.0],["1996-12-09",27.4749,27.6467,27.3032,27.5322,371208.0],["1996-12-10",27.3605,27.4749,26.1012,26.4446,781873.0],["1996-12-11",26.1012,26.6163,25.9295,26.2157,807059.0],["1996-12-12",26.4446,27.3604,26.4446,26.788,981679.0],["1996-12-13",26.8453,27.3032,26.6163,27.1315,751510.0],["1996-12-16",27.246,28.3335,27.017,27.7611,1023935.0],["1996-12-17",27.7039,28.3335,27.6467,28.1618,1443275.0],["1996-12-18",28.448,29.3066,28.448,28.9059,777535.0],["1996-12-19",29.1921,29.7645,29.1349,29.65,842178.0],["1996-12-20",29.5356,29.879,29.4783,29.7645,359874.0],["1996-12-23",29.8218,30.1652,29.65,30.108,434592.0],["1996-12-24",30.0507,30.108,29.5356,29.65,67022.0],["1996-12-26",29.65,29.7645,29.1921,29.3066,270046.0],["1996-12-27",29.4211,29.65,29.3066,29.5356,252975.0],["1996-12-30",29.5356,29.5356,28.7342,28.7914,224152.0],["1996-12-31",28.677,28.677,28.0473,28.677,440888.0],["1997-01-02",28.7914,29.1921,28.677,28.9059,643072.0],["1997-01-03",29.0204,29.1349,28.7342,29.1349,681270.0],["1997-01-06",29.1349,30.7376,29.1349,30.6803,926130.0],["1997-01-07",30.6803,31.3672,30.108,30.9665,677353.0],["1997-01-08",30.9093,31.0238,29.9362,30.108,231847.0],["1997-01-09",30.1652,31.081,30.1652,30.7376,466074.0],["1997-01-10",30.6803,31.1955,30.3369,30.9093,1074026.0],["1997-01-13",30.8521,31.5962,30.6803,31.081,870302.0],["1997-01-14",31.1955,31.2527,30.9665,31.081,1025054.0],["1997-01-15",31.081,32.6265,31.081,32.5692,990354.0],["1997-01-16",32.512,32.6837,32.2258,32.4548,499374.0],["1997-01-17",32.512,32.512,31.8824,31.9968,620965.0],["1997-01-20",31.5962,31.9396,31.1955,31.4245,550305.0],["1997-01-21",31.31,31.31,30.6231,30.8521,659583.0],["1997-01-22",30.7376,30.7376,29.9935,30.1652,446625.0],["1997-01-23",30.6804,31.7107,30.6804,31.2527,1068009.0],["1997-01-24",31.3672,32.0541,30.6803,31.4245,610051.0],["1997-01-27",31.4817,31.4817,30.108,30.108,389957.0],["1997-01-28",30.2224,30.5086,29.5928,29.65,671336.0],["1997-01-29",29.7645,30.2797,29.5356,29.65,1392904.0],["1997-01-30",29.65,29.65,28.3335,28.3908,4706489.0],["1997-01-31",28.6197,29.9935,28.5052,29.9935,2083409.0],["1997-02-03",28.1618,28.219,27.3032,27.4749,4811289.0],["1997-02-04",26.6736,27.0742,26.0439,26.6163,3507515.0],["1997-02-05",26.6736,27.3605,26.3301,26.3301,2642249.0],["1997-02-06",26.2729,26.6736,25.4716,25.7577,771799.0],["1997-02-07",25.815,26.2157,25.5288,25.586,1308812.0],["1997-02-10",25.815,26.3301,24.7274,24.8992,1258860.0],["1997-02-11",25.0709,25.6433,25.0709,25.4716,881636.0],["1997-02-12",25.586,26.5591,25.2998,26.3874,894509.0],["1997-02-13",26.6736,27.1887,26.3874,26.9598,824828.0],["1997-02-14",27.1887,27.3605,26.6163,26.8453,437530.0],["1997-02-18",26.6736,27.1315,25.586,25.7005,685608.0],["1997-02-19",25.5288,25.7005,24.4985,24.7847,1930056.0],["1997-02-20",24.2695,25.2426,23.9261,24.9564,2035976.0],["1997-02-21",24.9564,25.815,24.9564,25.6433,928089.0],["1997-02-24",25.6433,26.7881,25.6433,26.5019,1538560.0],["1997-02-25",26.6163,26.8453,25.9295,25.9867,800622.0],["1997-02-26",25.9295,26.4446,25.9295,26.1584,649509.0],["1997-02-27",26.1584,26.1584,25.4143,25.4716,764383.0],["1997-02-28",25.4716,25.9295,25.1854,25.586,606833.0],["1997-03-03",25.586,25.586,24.7847,24.8419,312861.0],["1997-03-04",25.5288,27.1887,25.4715,26.6736,1296359.0],["1997-03-05",26.5865,27.5033,26.5865,27.2741,651328.0],["1997-03-06",27.9616,27.9616,26.7584,26.7584,1281387.0],["1997-03-07",26.9876,27.0449,26.6438,26.7011,456419.0],["1997-03-10",26.5865,27.2741,26.3,27.1595,714991.0],["1997-03-11",27.1022,27.1022,26.873,27.0449,336368.0],["1997-03-12",27.1022,27.1022,26.3573,26.3573,585145.0],["1997-03-13",26.3573,26.873,26.0135,26.1281,874220.0],["1997-03-14",26.1854,27.5033,26.1854,27.5033,809017.0],["1997-03-17",27.3887,27.3887,26.5865,26.8157,590043.0],["1997-03-18",26.8157,27.2741,26.7011,27.1595,756827.0],["1997-03-19",27.2168,27.2741,26.6438,26.7011,340006.0],["1997-03-20",27.0449,27.2168,26.4146,26.7011,329232.0],["1997-03-21",26.8157,27.2168,26.7584,26.873,199526.0],["1997-03-24",26.8157,27.0449,26.4146,26.4719,197567.0],["1997-03-25",26.5865,27.7898,26.5292,27.3887,460757.0],["1997-03-26",27.5033,27.9617,27.2741,27.6179,1285865.0],["1997-03-27",27.6752,27.9043,26.9303,26.9876,589203.0],["1997-03-31",26.9303,26.9876,25.727,25.727,1025054.0],["1997-04-01",25.8416,26.1854,25.6697,26.0708,492239.0],["1997-04-02",26.0708,26.1281,25.727,25.727,578429.0],["1997-04-03",25.727,25.7843,24.8675,24.9821,870162.0],["1997-04-04",25.0394,25.8989,24.9248,25.8416,429414.0],["1997-04-07",26.1281,27.1022,26.1281,26.9876,620125.0],["1997-04-08",26.9876,28.5919,26.9876,28.2481,936485.0],["1997-04-09",28.3627,29.3368,28.3627,28.7065,918575.0],["1997-04-10",28.8211,28.8211,27.5606,27.6179,807059.0],["1997-04-11",27.5033,27.9616,27.3887,27.6752,616208.0],["1997-04-14",27.6752,28.4773,27.6752,28.3627,762424.0],["1997-04-15",28.3627,28.5919,27.446,27.9044,638035.0],["1997-04-16",27.9617,28.42,27.7898,28.0189,354417.0],["1997-04-17",28.1335,28.6492,28.0189,28.1908,438929.0],["1997-04-18",28.2481,28.7638,28.2481,28.6492,615368.0],["1997-04-21",28.5919,29.0503,28.1335,28.3627,750531.0],["1997-04-22",28.4773,28.8784,28.4773,28.7638,161468.0],["1997-04-23",28.8211,29.2795,28.5919,28.9357,318178.0],["1997-04-24",28.8211,29.1649,28.7638,28.8211,252696.0],["1997-04-25",28.7065,28.993,27.7898,27.8471,214357.0],["1997-04-28",27.8471,27.8471,26.7011,27.2741,549046.0],["1997-04-29",27.5033,28.2481,26.5292,28.2481,746753.0],["1997-04-30",28.1336,28.4773,27.7325,27.7898,697641.0],["1997-05-01",27.9043,28.3627,26.8157,26.9876,1146644.0],["1997-05-02",27.0449,27.2168,25.7843,26.7011,1479794.0],["1997-05-05",26.9303,27.3314,26.7584,27.3314,588224.0],["1997-05-06",27.2168,28.1335,27.1595,28.0189,552684.0],["1997-05-07",28.1908,28.3054,27.5606,27.5606,404649.0],["1997-05-08",27.5033,29.2795,27.446,28.6492,477547.0],["1997-05-09",28.7638,29.566,28.4773,29.2795,395694.0],["1997-05-12",29.2795,30.2536,29.2795,29.6233,554083.0],["1997-05-13",29.566,29.6233,29.2222,29.2795,429135.0],["1997-05-14",29.7379,30.4828,29.7379,30.2536,705057.0],["1997-05-15",30.1963,30.1963,28.9357,28.9357,1429423.0],["1997-05-16",28.9357,29.7379,28.9357,29.566,551285.0],["1997-05-19",29.566,30.0817,29.2795,29.7379,494897.0],["1997-05-20",29.6233,29.7379,29.1076,29.6233,211139.0],["1997-05-21",29.8525,30.5974,29.7952,30.3682,582627.0],["1997-05-22",30.4828,31.6288,30.4828,30.9985,958312.0],["1997-05-23",31.2277,31.8007,31.1131,31.5715,472650.0],["1997-05-27",31.6287,32.0298,31.3423,31.8579,496016.0],["1997-05-28",31.7134,32.1722,31.6561,32.0002,336368.0],["1997-05-29",31.8855,32.0002,31.312,31.6561,394854.0],["1997-05-30",31.4267,31.7708,31.2546,31.6561,152513.0],["1997-06-02",31.7134,33.2618,31.6561,32.631,1548914.0],["1997-06-03",32.631,33.5486,32.631,33.2618,879677.0],["1997-06-04",33.2045,33.3192,32.8604,33.0898,650208.0],["1997-06-05",33.1471,33.8353,32.631,33.3765,607812.0],["1997-06-06",33.2618,34.2367,33.2618,33.6633,1199394.0],["1997-06-09",33.6633,33.8353,32.803,33.2618,1219962.0],["1997-06-10",33.2618,34.2367,33.2618,33.2618,681270.0],["1997-06-11",33.3192,33.7206,32.1722,32.1722,567376.0],["1997-06-12",32.4016,32.803,31.8281,31.9428,813635.0],["1997-06-13",31.9428,33.0898,31.9428,32.5737,682810.0],["1997-06-16",32.6883,32.9751,32.4016,32.7457,674414.0],["1997-06-17",32.6883,33.7206,32.4016,33.3765,704077.0],["1997-06-18",33.6059,33.778,32.8604,32.8604,653286.0],["1997-06-19",32.9177,33.0324,32.0575,32.1722,746753.0],["1997-06-20",32.2296,32.5163,31.8281,32.0002,547367.0],["1997-06-23",32.0575,32.1722,31.1973,31.1973,435431.0],["1997-06-24",31.484,31.8281,30.9966,30.9966,529737.0],["1997-06-25",30.8819,31.1399,30.6525,30.7959,629360.0],["1997-06-26",30.6812,31.5414,30.165,30.9679,988255.0],["1997-06-27",31.2546,32.2869,31.2546,31.8855,612430.0],["1997-06-30",32.1149,33.7206,32.0575,33.3192,852253.0],["1997-07-01",33.3192,34.5235,33.3192,33.8927,615228.0],["1997-07-02",34.0647,35.183,34.0647,34.5808,742416.0],["1997-07-03",34.2941,34.3228,33.6059,33.778,797684.0],["1997-07-07",33.8353,34.6382,33.8353,34.4375,663920.0],["1997-07-08",34.5522,34.7529,34.1794,34.3514,703098.0],["1997-07-09",34.4088,34.4088,33.7206,33.7493,560659.0],["1997-07-10",33.6346,34.5808,33.5486,34.5235,594660.0],["1997-07-11",35.2117,36.1866,35.0396,35.8138,739897.0],["1997-07-14",36.0719,36.588,35.5557,35.7278,670916.0],["1997-07-15",35.8998,36.5307,35.8998,36.3873,682530.0],["1997-07-16",36.502,37.6776,36.502,37.5056,421579.0],["1997-07-17",37.649,38.6525,37.649,37.7636,806359.0],["1997-07-18",37.7636,37.7636,36.9608,36.9608,420879.0],["1997-07-21",37.0468,37.1615,36.7314,37.1328,783552.0],["1997-07-22",36.2439,36.3299,35.9285,36.2152,1461464.0],["1997-07-23",35.8712,36.502,35.0109,35.4411,1112224.0],["1997-07-24",35.0396,35.441,34.6382,34.7529,723806.0],["1997-07-25",34.7529,35.3264,34.7529,35.0109,419620.0],["1997-07-28",34.7242,35.2977,34.7242,34.8962,154052.0],["1997-07-29",35.0109,36.2439,34.8676,35.7851,966148.0],["1997-07-30",36.0145,37.2762,35.9285,37.1615,1071927.0],["1997-07-31",37.1902,37.8497,36.9608,37.4769,631319.0],["1997-08-01",37.4769,37.8497,37.4195,37.5629,475028.0],["1997-08-04",37.5629,37.8497,37.3335,37.6203,270465.0],["1997-08-05",37.5056,38.6239,37.4482,38.3084,558980.0],["1997-08-06",38.3084,39.054,38.2798,38.6239,337207.0],["1997-08-07",38.7385,38.7672,38.4231,38.4231,485942.0],["1997-08-08",38.3084,38.3084,37.4769,37.735,536593.0],["1997-08-11",37.6203,37.6489,37.1615,37.4482,722127.0],["1997-08-12",37.6203,38.2798,37.6203,37.735,435571.0],["1997-08-13",38.0791,38.3371,37.1902,37.6489,630759.0],["1997-08-14",37.5916,37.7923,36.6454,37.5056,1506379.0],["1997-08-15",37.9644,38.2511,36.4733,37.1328,865685.0],["1997-08-18",37.3049,38.1364,37.1615,37.6489,678612.0],["1997-08-19",37.5629,38.9393,37.5629,38.9106,675114.0],["1997-08-20",38.9106,39.7135,38.8819,39.5988,754169.0],["1997-08-21",39.5988,40.0002,39.4841,39.9142,740037.0],["1997-08-22",39.1687,39.7708,38.8246,39.7421,527358.0],["1997-08-25",39.4554,40.0862,39.3694,39.9715,463555.0],["1997-08-26",39.7421,40.7744,39.6275,40.7744,692604.0],["1997-08-27",41.0611,43.2117,41.0611,42.9249,1658892.0],["1997-08-28",43.7565,45.0755,43.6705,44.3587,1766770.0],["1997-08-29",44.1293,44.4734,43.0683,43.6131,685188.0],["1997-09-02",43.6131,44.2153,42.5522,42.5522,1272153.0],["1997-09-03",40.5139,41.719,40.5139,41.6329,3221378.0],["1997-09-04",41.6329,41.6329,40.973,41.0303,888212.0],["1997-09-05",41.0303,41.0877,40.0548,40.2269,1231156.0],["1997-09-08",40.6286,41.5468,40.6286,41.4607,887652.0],["1997-09-09",41.0017,41.3173,40.6286,41.1451,434592.0],["1997-09-10",41.2886,42.0633,41.2599,41.432,898007.0],["1997-09-11",41.432,41.6616,40.8869,41.5468,591022.0],["1997-09-12",41.6616,42.9814,41.6616,42.924,1123698.0],["1997-09-15",43.0388,44.5021,42.8667,44.3013,799363.0],["1997-09-16",44.1865,44.2152,43.1823,43.8996,928929.0],["1997-09-17",43.7848,44.8178,43.6414,44.0144,843018.0],["1997-09-18",43.8422,45.076,43.8422,44.789,714711.0],["1997-09-19",45.0473,45.6211,44.7317,45.3342,643912.0],["1997-09-22",45.449,46.3672,45.1621,45.8507,427945.0],["1997-09-23",45.8507,45.8507,44.5308,44.9325,410175.0],["1997-09-24",44.4734,44.5308,42.924,43.2684,524140.0],["1997-09-25",43.1536,43.7274,42.4076,43.7274,449983.0],["1997-09-26",43.6127,44.0144,43.0962,43.8422,179867.0],["1997-09-29",43.6127,45.2194,43.3831,45.2194,161678.0],["1997-09-30",45.3342,45.3342,43.6701,44.0144,228559.0],["1997-10-01",43.4979,44.5308,43.4979,44.0718,398702.0],["1997-10-02",44.1865,44.2439,43.1536,43.3258,496086.0],["1997-10-03",44.5308,45.449,44.0717,45.2768,601866.0],["1997-10-06",46.2524,48.2035,45.9655,47.9165,673645.0],["1997-10-07",49.1216,49.4086,48.2608,49.0069,493358.0],["1997-10-08",49.2938,49.2938,47.5149,48.1461,271725.0],["1997-10-09",48.1461,53.1386,48.0313,53.1386,1480633.0],["1997-10-10",52.5647,54.5732,52.1057,53.4255,732271.0],["1997-10-13",54.1141,54.688,51.3023,51.5892,816223.0],["1997-10-14",51.8187,52.163,50.671,51.3597,750531.0],["1997-10-15",51.1875,51.8761,50.3267,51.8187,491469.0],["1997-10-16",51.8761,52.6795,50.6137,50.7284,499584.0],["1997-10-17",50.7284,51.6466,48.8921,49.0642,470201.0],["1997-10-20",49.2938,51.8761,49.179,51.8187,746893.0],["1997-10-21",51.8187,53.6551,51.4744,53.3681,450892.0],["1997-10-22",53.4255,53.5403,51.8761,51.8761,244090.0],["1997-10-23",50.3841,51.8187,50.2693,51.704,708415.0],["1997-10-24",52.3926,53.1386,51.2449,51.9335,303067.0],["1997-10-27",51.2449,51.9909,46.8262,46.941,430954.0],["1997-10-28",44.9899,49.5807,44.5308,49.2364,939353.0],["1997-10-29",49.2364,50.0972,47.9739,47.9739,512527.0],["1997-10-30",46.8836,49.6955,46.5967,48.2035,576261.0],["1997-10-31",49.0069,50.3841,49.0069,49.5807,629780.0],["1997-11-03",50.2693,51.6466,50.1546,51.417,589413.0],["1997-11-04",51.8187,54.1715,51.1875,53.0238,699600.0],["1997-11-05",52.8517,53.7125,51.7614,53.4829,1344421.0],["1997-11-06",53.4829,53.942,52.7369,53.4829,507210.0],["1997-11-07",52.6795,53.4829,52.0483,52.9665,917316.0],["1997-11-10",52.9091,55.0323,52.45,54.9175,1081022.0],["1997-11-11",55.0323,55.5488,52.7943,53.942,778655.0],["1997-11-12",53.8846,54.5732,51.417,51.9909,862257.0],["1997-11-13",52.2204,52.5074,47.9166,51.3023,1481403.0],["1997-11-14",51.3023,51.9909,49.7529,50.4989,802091.0],["1997-11-17",51.3023,51.6466,50.3841,50.5563,723177.0],["1997-11-18",50.958,50.958,47.5723,47.7444,860788.0],["1997-11-19",46.941,47.1706,44.6456,45.1047,1519741.0],["1997-11-20",45.5638,46.5393,44.7604,44.9325,1643710.0],["1997-11-21",45.6785,46.2524,44.8751,45.449,587104.0],["1997-11-24",45.449,45.6785,43.8996,44.0144,794466.0],["1997-11-25",44.0144,44.6456,42.2354,43.4405,1373455.0],["1997-11-26",43.7274,44.0717,43.0388,43.8422,605644.0],["1997-11-28",43.4979,44.3013,43.3257,43.5553,159789.0],["1997-12-01",43.3257,43.3257,41.1451,41.3747,979930.0],["1997-12-02",41.719,42.5797,41.6042,42.2354,1654064.0],["1997-12-03",42.7224,44.6747,42.7224,44.0431,1394723.0],["1997-12-04",44.3302,45.8806,43.9282,44.1579,1249975.0],["1997-12-05",43.8708,47.1439,43.8708,46.9142,512107.0],["1997-12-08",46.9142,48.2349,46.4548,48.0053,691834.0],["1997-12-09",48.4072,48.6943,45.3638,46.6271,720238.0],["1997-12-10",46.2826,46.5697,45.0193,45.5935,432353.0],["1997-12-11",45.4786,45.8232,42.8946,43.9857,472230.0],["1997-12-12",44.2154,44.6747,42.1481,42.1481,852463.0],["1997-12-15",42.263,42.263,38.0711,40.2532,1042894.0],["1997-12-16",41.1145,42.4353,40.8274,42.3778,700649.0],["1997-12-17",42.8947,44.1005,42.2056,43.1243,806499.0],["1997-12-18",43.0669,43.6411,40.5403,41.3442,1065771.0],["1997-12-19",40.4255,40.9423,37.6692,39.5067,1539190.0],["1997-12-22",39.8512,40.1958,38.0137,38.4731,464185.0],["1997-12-23",38.5305,38.8176,36.1762,36.4059,887303.0],["1997-12-24",37.3247,39.7364,36.8653,39.5067,456629.0],["1997-12-26",39.277,39.9661,38.3583,39.277,229259.0],["1997-12-29",39.5067,41.2868,39.5067,40.7126,610261.0],["1997-12-30",41.3442,41.7462,40.4829,41.6888,596269.0],["1997-12-31",41.9185,45.0193,41.9185,44.2728,630060.0],["1998-01-02",44.2728,44.2728,43.1818,43.6986,387788.0],["1998-01-05",43.8134,45.4786,41.1145,41.2868,895908.0],["1998-01-06",40.1958,40.2532,37.6692,38.7028,1430822.0],["1998-01-07",38.9325,39.8512,37.6692,38.588,1806367.0],["1998-01-08",37.2098,37.8989,36.693,36.7504,1269844.0],["1998-01-09",36.6356,37.2098,33.4199,34.2238,1581866.0],["1998-01-12",32.616,35.3723,32.1566,33.3051,1521350.0],["1998-01-13",34.2238,36.0039,34.109,35.0852,1308602.0],["1998-01-14",35.8317,36.5207,35.6594,36.1188,615088.0],["1998-01-15",36.4633,37.6692,35.7168,35.8891,861557.0],["1998-01-16",36.0614,38.3583,35.9465,38.1286,612220.0],["1998-01-20",39.0473,40.1958,38.7028,39.9661,800342.0],["1998-01-21",39.6216,39.8513,38.4731,39.5067,581368.0],["1998-01-22",38.5879,38.6454,36.291,36.8078,1066470.0],["1998-01-23",37.2098,37.784,35.2,35.8891,710234.0],["1998-01-26",36.6356,37.3247,35.4297,36.9801,978041.0],["1998-01-27",36.9801,37.4969,35.8317,36.0614,862887.0],["1998-01-28",36.4633,38.3583,36.3485,38.3583,575561.0],["1998-01-29",39.1622,39.7938,38.4731,38.8176,1091026.0],["1998-01-30",39.1622,39.277,36.0614,36.5207,888632.0],["1998-02-02",37.6692,37.9563,36.4059,36.8653,1505679.0],["1998-02-03",36.7504,37.6692,36.1188,36.9801,1126006.0],["1998-02-04",36.1762,39.7364,36.1762,39.5641,1277679.0],["1998-02-05",39.5641,41.0571,39.3919,40.2532,1265227.0],["1998-02-06",40.3106,40.77,39.0473,39.2196,953555.0],["1998-02-09",40.4255,40.8274,38.6454,38.7028,903673.0],["1998-02-10",39.0473,39.9661,38.8176,39.1048,1151402.0],["1998-02-11",39.1622,39.3344,38.1286,38.2434,1116072.0],["1998-02-12",37.6692,38.1286,37.1524,38.1286,860368.0],["1998-02-13",38.588,39.277,38.0137,38.5305,760395.0],["1998-02-17",38.9899,39.2196,35.8317,36.291,2000366.0],["1998-02-18",36.2336,38.5305,36.2336,38.4731,1244099.0],["1998-02-19",38.3583,38.9899,37.2098,37.8415,1450761.0],["1998-02-20",38.3583,38.7602,37.7266,38.6454,1265506.0],["1998-02-23",37.784,37.8989,36.5207,37.3247,1063742.0],["1998-02-24",37.5543,38.0711,36.9227,37.4395,685678.0],["1998-02-25",36.7504,38.5879,36.6356,38.1286,588643.0],["1998-02-26",39.1622,40.1958,38.8176,39.3344,679382.0],["1998-02-27",39.4493,40.4255,39.1622,39.8512,627471.0],["1998-03-02",39.9661,42.8372,39.9661,42.1481,853932.0],["1998-03-03",42.2056,43.5837,40.77,43.1818,819861.0],["1998-03-04",43.669,44.5309,42.1751,42.2325,952575.0],["1998-03-05",42.2325,44.5309,42.0602,43.2668,847286.0],["1998-03-06",43.5541,43.8988,41.8878,42.1176,523721.0],["1998-03-09",42.1176,42.1176,40.2789,40.9684,558910.0],["1998-03-10",41.1983,42.2325,40.164,41.8878,653566.0],["1998-03-11",41.9452,42.8646,40.6811,40.9684,883385.0],["1998-03-12",41.1983,42.0027,39.8192,42.0027,606833.0],["1998-03-13",42.29,42.8646,41.3132,41.543,615788.0],["1998-03-16",41.7154,41.7154,39.3021,39.8192,675954.0],["1998-03-17",39.5894,39.6469,37.6933,39.532,1895007.0],["1998-03-18",38.9574,42.6347,38.9574,42.4624,2612866.0],["1998-03-19",42.3474,43.669,41.4856,42.8646,1305454.0],["1998-03-20",43.037,45.7375,43.037,45.048,1076824.0],["1998-03-23",49.1851,49.1851,47.6337,47.8061,1768449.0],["1998-03-24",47.5762,48.7254,47.174,47.6912,1190439.0],["1998-03-25",47.8061,50.5067,47.6912,49.5873,780194.0],["1998-03-26",49.4149,50.3343,49.0127,49.5873,710934.0],["1998-03-27",49.6448,49.9321,48.2658,49.6448,996720.0],["1998-03-30",49.6448,50.047,48.1508,48.668,354138.0],["1998-03-31",48.6105,48.6105,47.0017,47.2889,520572.0],["1998-04-01",47.4039,50.2194,47.4039,49.7022,897727.0],["1998-04-02",49.8746,49.9321,48.6105,48.6105,899196.0],["1998-04-03",49.3,50.047,49.0127,49.2425,882336.0],["1998-04-06",49.1276,49.4149,48.3807,48.6105,868973.0],["1998-04-07",48.8978,48.8978,46.4845,47.174,836652.0],["1998-04-08",47.6337,48.8978,47.1166,48.8978,684629.0],["1998-04-09",48.7829,49.2425,47.8635,48.4956,510638.0],["1998-04-13",48.3232,48.553,47.4613,47.7486,726744.0],["1998-04-14",47.5188,48.4956,47.5188,48.4381,320487.0],["1998-04-15",48.2083,50.5067,48.1508,50.3343,643352.0],["1998-04-16",50.5066,50.9089,48.2657,48.7254,750671.0],["1998-04-17",49.1851,50.5641,48.8978,49.9895,490350.0],["1998-04-20",50.2194,50.5641,48.4956,49.1851,870023.0],["1998-04-21",49.4149,50.1619,48.7254,50.1619,870512.0],["1998-04-22",50.047,51.0812,49.0702,49.6448,891640.0],["1998-04-23",49.7597,50.047,49.3,49.4724,425077.0],["1998-04-24",49.5298,49.8746,48.7254,48.8403,355117.0],["1998-04-27",48.3807,48.9552,47.3464,48.4956,458658.0],["1998-04-28",49.6448,50.1044,48.2657,48.8978,942781.0],["1998-04-29",49.0127,51.426,49.0127,51.426,923822.0],["1998-04-30",50.5641,51.426,49.8171,51.3685,960341.0],["1998-05-01",51.3685,54.7012,50.4492,54.5288,1649657.0],["1998-05-04",54.184,55.1034,51.7708,52.2304,1013091.0],["1998-05-05",52.6326,53.4371,52.2304,53.2072,898986.0],["1998-05-06",53.2072,53.4371,52.173,52.2879,600537.0],["1998-05-07",52.3453,52.4603,50.4492,50.4492,263259.0],["1998-05-08",50.5067,51.1962,50.5067,51.1387,405628.0],["1998-05-11",52.058,52.3453,50.679,50.8514,400381.0],["1998-05-12",50.6216,51.9431,50.5641,51.0812,495247.0],["1998-05-13",51.5409,51.9431,51.3111,51.5409,441098.0],["1998-05-14",51.4835,52.4028,50.9663,51.7708,494967.0],["1998-05-15",52.0006,52.3453,49.8746,50.5641,376315.0],["1998-05-18",49.8171,50.1619,48.2083,48.8403,450822.0],["1998-05-19",48.9553,49.8746,48.3232,48.553,671476.0],["1998-05-20",48.3232,48.3232,45.6226,45.795,557651.0],["1998-05-21",45.9674,46.542,45.2779,45.5652,594660.0],["1998-05-22",45.7375,46.3121,45.5077,45.9674,291034.0],["1998-05-26",46.7718,46.7718,44.1861,44.7033,654756.0],["1998-05-27",44.1287,44.7607,43.4966,44.0712,700300.0],["1998-05-28",44.301,45.9099,43.3242,45.9099,781733.0],["1998-05-29",45.8525,46.1397,44.7033,45.3353,1348339.0],["1998-06-01",45.2779,45.2779,42.6347,42.6922,632718.0],["1998-06-02",43.0369,44.1287,42.5773,43.9563,782852.0],["1998-06-03",43.8689,44.1564,43.0065,43.2365,425147.0],["1998-06-04",43.8114,45.5363,43.8114,44.3864,764173.0],["1998-06-05",45.2488,45.3638,44.5589,44.7313,451662.0],["1998-06-08",44.7313,44.7313,43.064,43.064,472720.0],["1998-06-09",43.5239,43.9264,42.489,42.6615,856031.0],["1998-06-10",42.4315,42.4315,41.1091,41.1666,1067450.0],["1998-06-11",41.0516,41.2241,39.2693,39.5568,987975.0],["1998-06-12",39.4993,41.6841,39.3268,41.1666,966497.0],["1998-06-15",40.2467,40.5342,38.3494,38.4068,805310.0],["1998-06-16",38.6368,40.9941,38.6368,40.8217,1194637.0],["1998-06-17",41.9716,42.0291,41.1091,41.1091,802441.0],["1998-06-18",41.3391,41.3391,39.7293,39.8442,728563.0],["1998-06-19",39.6718,40.4767,39.6718,40.1317,1080672.0],["1998-06-22",40.3617,42.259,40.1317,42.2015,695193.0],["1998-06-23",42.2016,43.2365,41.5691,42.0291,842039.0],["1998-06-24",42.6615,43.0065,41.1091,41.1666,711913.0],["1998-06-25",40.8217,40.8792,39.3843,40.0167,790828.0],["1998-06-26",40.1317,40.3042,38.6368,39.0393,780544.0],["1998-06-29",39.5568,40.9941,39.4418,40.4767,607603.0],["1998-06-30",41.0516,41.5691,40.8791,40.9366,620895.0],["1998-07-01",41.8566,41.8566,40.4192,40.8217,509099.0],["1998-07-02",40.6492,42.6615,40.5342,42.2015,399821.0],["1998-07-06",41.9141,41.9141,40.9941,40.9941,382961.0],["1998-07-07",41.1091,41.2241,39.2118,39.6143,616697.0],["1998-07-08",39.8442,41.1091,39.5568,39.5568,465164.0],["1998-07-09",39.6143,39.8442,38.6368,39.0393,667069.0],["1998-07-10",39.2693,39.6718,38.6368,38.6943,333849.0],["1998-07-13",38.6943,38.9243,37.6594,38.8668,880587.0],["1998-07-14",38.9243,40.4767,38.7518,39.8442,1285655.0],["1998-07-15",40.1317,41.1091,40.1317,41.0516,782852.0],["1998-07-16",41.1091,41.1091,39.7867,40.2467,600047.0],["1998-07-17",40.1317,40.8792,39.9592,40.3617,404369.0],["1998-07-20",40.5917,40.7642,39.3268,39.6143,490000.0],["1998-07-21",39.6143,40.2467,38.2344,38.7518,640274.0],["1998-07-22",38.7518,39.9592,37.7169,39.7867,791527.0],["1998-07-23",40.2467,40.3617,37.8319,37.8894,624533.0],["1998-07-24",38.1194,38.4068,34.9571,36.107,862187.0],["1998-07-27",36.222,37.3144,35.4746,36.452,718839.0],["1998-07-28",36.107,36.912,35.5321,35.7621,722967.0],["1998-07-29",35.9921,36.3945,35.0721,35.9346,656575.0],["1998-07-30",36.1645,38.0619,36.107,37.8319,554993.0],["1998-07-31",37.6019,37.6594,36.222,36.2795,205193.0],["1998-08-03",35.9346,36.2795,33.8072,34.6122,690155.0],["1998-08-04",34.9571,35.1296,33.2898,34.0372,655245.0],["1998-08-05",33.5773,33.8647,30.4725,31.2774,1691983.0],["1998-08-06",31.1624,32.7148,30.8175,32.1974,929559.0],["1998-08-07",33.5773,34.2672,32.2549,32.5998,1432361.0],["1998-08-10",32.4273,32.4273,30.5875,30.5875,1783490.0],["1998-08-11",29.2076,29.7826,28.8051,29.4376,1434670.0],["1998-08-12",29.4376,30.2425,29.3226,30.2425,1160916.0],["1998-08-13",30.3,30.8175,29.3801,29.3801,686028.0],["1998-08-14",30.0125,30.07,27.7127,28.5177,896467.0],["1998-08-17",28.1727,28.1727,26.3328,27.3678,863097.0],["1998-08-18",27.3678,28.4602,26.9653,27.6552,836582.0],["1998-08-19",28.7476,29.8401,28.5752,29.8401,796005.0],["1998-08-20",29.3226,29.7251,27.5977,29.0351,1025963.0],["1998-08-21",27.5977,28.1727,26.6203,27.5977,1648537.0],["1998-08-24",27.8277,28.1727,26.2179,26.3903,1358763.0],["1998-08-25",26.3903,26.6778,25.7579,25.9304,1157488.0],["1998-08-26",25.2979,26.3903,23.918,25.7004,1175748.0],["1998-08-27",24.838,24.8955,23.8605,23.9755,762284.0],["1998-08-28",24.148,24.378,23.1706,23.7456,738218.0],["1998-08-31",24.148,24.6655,22.1357,22.5957,863097.0],["1998-09-01",22.796,23.3141,21.1841,22.6809,983358.0],["1998-09-02",22.796,23.717,22.5657,22.7384,1233815.0],["1998-09-03",22.4506,23.9473,22.1628,23.8322,1302725.0],["1998-09-04",24.8683,27.0558,24.0624,26.2499,1399620.0],["1998-09-08",27.6315,29.5887,25.7894,26.365,1523519.0],["1998-09-09",26.2499,26.5377,25.041,25.3289,650278.0],["1998-09-10",25.3289,26.9983,24.5805,26.4802,1595298.0],["1998-09-11",26.7104,29.7614,26.5377,29.416,1192398.0],["1998-09-14",30.3946,31.4308,29.4736,29.7614,739197.0],["1998-09-15",29.4736,30.1068,29.0706,29.7038,717160.0],["1998-09-16",29.9341,30.7976,29.819,30.4522,697221.0],["1998-09-17",29.2433,29.9341,28.5525,29.416,653147.0],["1998-09-18",29.0706,29.3585,27.9769,28.495,527568.0],["1998-09-21",28.2647,29.2433,27.6315,28.7252,488671.0],["1998-09-22",28.3798,28.4374,27.0558,27.7466,648459.0],["1998-09-23",28.7828,29.8765,28.7828,29.8765,923962.0],["1998-09-24",29.0131,29.7614,28.6101,29.4736,1099421.0],["1998-09-25",29.3585,31.0854,29.2433,30.3371,752070.0],["1998-09-28",30.8552,32.2367,30.5098,31.4308,749761.0],["1998-09-29",31.4884,33.0427,31.0854,32.5821,687497.0],["1998-09-30",32.2367,32.2367,30.4522,31.9489,795795.0],["1998-10-01",31.7187,32.1792,28.7828,28.8979,809437.0],["1998-10-02",29.1282,29.7038,27.4012,27.9193,911089.0],["1998-10-05",27.7466,27.8618,26.0772,26.4802,599697.0],["1998-10-06",26.7104,27.171,25.3864,26.0196,680291.0],["1998-10-07",26.0197,26.0197,24.9259,25.3289,952785.0],["1998-10-08",23.9473,24.2927,22.4506,23.7746,956213.0],["1998-10-09",24.0624,24.6381,23.717,24.5805,798034.0],["1998-10-12",24.6956,25.7318,24.6956,25.0986,788239.0],["1998-10-13",25.3289,25.9621,24.8683,24.8683,1024914.0],["1998-10-14",25.0986,25.5591,24.6956,24.8108,603825.0],["1998-10-15",24.8683,26.4802,24.6956,26.2499,1086129.0],["1998-10-16",26.2499,28.7828,25.9045,28.4374,2474625.0],["1998-10-19",28.2647,29.0131,26.768,27.8618,1297968.0],["1998-10-20",27.9193,28.5525,27.1134,27.5164,872401.0],["1998-10-21",27.7466,31.2006,27.7466,30.74,1106767.0],["1998-10-22",31.3157,33.9061,31.2006,33.6183,2011630.0],["1998-10-23",33.5032,33.5607,31.7762,32.6973,1471818.0],["1998-10-26",32.1216,36.3815,31.8338,36.2663,1589281.0],["1998-10-27",35.8058,38.2236,34.7121,34.8848,1854640.0],["1998-10-28",34.5394,34.5394,32.467,33.6183,1336726.0],["1998-10-29",33.6183,34.0788,32.8124,33.0427,779494.0],["1998-10-30",33.6183,34.4242,32.6973,34.0213,971604.0],["1998-11-02",35.8058,35.8634,34.5969,35.115,1285165.0],["1998-11-03",34.9999,35.5755,33.7334,34.0788,560170.0],["1998-11-04",34.4242,34.9999,33.791,34.6545,750811.0],["1998-11-05",34.6545,35.4604,33.9061,35.2877,714432.0],["1998-11-06",35.0575,35.8058,34.5394,34.8848,1181834.0],["1998-11-09",34.7696,35.4028,33.3881,33.4456,1185892.0],["1998-11-10",32.2367,32.8124,30.8552,30.8552,1193797.0],["1998-11-11",31.0854,31.7186,29.4736,29.7614,1029811.0],["1998-11-12",29.5887,31.2006,29.5887,30.2795,1534363.0],["1998-11-13",31.5459,31.5459,29.3009,29.3009,816713.0],["1998-11-16",29.3009,29.3009,28.092,28.6677,1330219.0],["1998-11-17",28.7828,29.2433,28.4374,28.7828,617677.0],["1998-11-18",28.4374,28.495,27.5164,27.6315,1358343.0],["1998-11-19",27.7466,28.2647,27.5739,28.0345,926620.0],["1998-11-20",28.092,28.9555,27.8042,27.9193,1795593.0],["1998-11-23",27.9193,28.092,25.847,26.3075,1502881.0],["1998-11-24",26.3075,27.0558,25.7894,25.7894,1530445.0],["1998-11-25",25.7318,26.1923,25.3289,25.5016,824758.0],["1998-11-27",24.8683,24.8683,23.6019,23.9473,766622.0],["1998-11-30",23.717,23.7746,21.8749,22.7384,2438526.0],["1998-12-01",22.7384,23.4292,22.5082,23.3141,1647418.0],["1998-12-02",23.0536,23.5146,22.1314,22.1891,1304824.0],["1998-12-03",22.1891,23.2265,21.9009,22.2467,1237522.0],["1998-12-04",22.5925,22.7078,22.1314,22.7078,865195.0],["1998-12-07",23.0536,25.5895,22.7078,25.5895,1452020.0],["1998-12-08",25.82,26.1658,24.2639,24.8979,1388636.0],["1998-12-09",24.7249,25.1284,23.9757,24.3791,1280688.0],["1998-12-10",24.2639,24.6097,23.0536,23.5723,1054857.0],["1998-12-11",23.5146,23.7452,22.3043,23.5723,1163505.0],["1998-12-14",23.5723,24.8402,23.5723,24.091,1537371.0],["1998-12-15",23.2841,23.6875,22.362,23.2265,1477415.0],["1998-12-16",24.091,26.5116,24.0333,25.8776,2294478.0],["1998-12-17",25.82,25.8776,23.7452,24.2062,1811824.0],["1998-12-18",23.9757,24.3791,23.2265,23.3417,1660011.0],["1998-12-21",23.3417,23.3417,22.362,22.5925,1108796.0],["1998-12-22",22.1314,22.9959,21.728,22.1314,1346800.0],["1998-12-23",22.1314,23.9757,22.1314,23.9181,1092216.0],["1998-12-24",23.9757,24.1486,23.2265,23.6299,362393.0],["1998-12-28",23.5723,23.8028,22.6501,22.9383,662661.0],["1998-12-29",22.4196,22.823,21.9585,22.7078,1119640.0],["1998-12-30",22.362,23.1112,22.2467,22.9959,792507.0],["1998-12-31",22.9959,24.8402,22.9959,24.725,1197715.0],["1999-01-04",25.0708,25.7047,24.4944,25.5318,940053.0],["1999-01-05",25.1284,25.7624,24.091,24.3791,670357.0],["1999-01-06",25.4742,27.549,25.2437,27.4337,1354845.0],["1999-01-07",26.5116,29.1051,25.9929,28.817,1967765.0],["1999-01-08",28.8746,29.0475,27.4337,28.0101,1329380.0],["1999-01-11",28.0101,28.9322,27.8948,28.2983,752070.0],["1999-01-12",28.0677,28.2982,26.1658,26.2811,913748.0],["1999-01-13",24.552,25.7047,24.4368,24.6673,733601.0],["1999-01-14",25.1284,25.5318,24.7249,25.1284,710724.0],["1999-01-15",24.7249,25.7624,24.7249,25.5318,590532.0],["1999-01-19",26.0505,26.6845,25.8776,26.3963,732131.0],["1999-01-20",26.5692,26.6269,25.2437,25.2437,672875.0],["1999-01-21",25.2436,27.3761,25.2436,26.915,1405776.0],["1999-01-22",27.6066,27.6066,26.1082,26.2234,808668.0],["1999-01-25",25.8776,25.9353,25.0131,25.0131,453411.0],["1999-01-26",24.7826,25.0131,23.1688,23.5723,1204571.0],["1999-01-27",23.6875,24.6097,23.5723,23.6299,557581.0],["1999-01-28",23.6299,24.091,23.1112,23.1112,625512.0],["1999-01-29",23.2841,23.9181,22.9383,23.5723,870023.0],["1999-02-01",23.6299,24.552,22.9959,23.1112,1072207.0],["1999-02-02",23.1112,24.3215,23.1112,24.0333,829166.0],["1999-02-03",23.9757,25.6471,23.9757,24.8979,1314478.0],["1999-02-04",24.8979,24.8979,23.9757,23.9757,529597.0],["1999-02-05",23.9757,24.8402,23.5146,23.7452,1028692.0],["1999-02-08",23.7452,23.8604,22.7078,22.8807,1472938.0],["1999-02-09",22.9959,22.9959,21.9009,22.0738,1190579.0],["1999-02-10",22.2467,22.4196,21.7856,21.8433,808388.0],["1999-02-11",22.0738,22.362,21.728,22.0738,787750.0],["1999-02-12",22.362,22.4196,21.728,21.728,481185.0],["1999-02-16",21.7856,21.9009,20.6906,20.7482,895068.0],["1999-02-17",20.7482,20.9211,20.3448,20.5177,338397.0],["1999-02-18",20.6906,21.3822,20.0566,21.1516,893039.0],["1999-02-19",21.1516,21.1516,20.4024,20.6329,452082.0],["1999-02-22",20.6329,20.9211,20.1142,20.2871,463765.0],["1999-02-23",20.3448,21.094,19.999,20.5753,549536.0],["1999-02-24",20.5753,20.6329,19.8837,19.8837,641953.0],["1999-02-25",19.9413,20.6906,19.5955,20.3448,1065421.0],["1999-02-26",20.5753,20.6906,18.4429,19.0192,1805458.0],["1999-03-01",18.7887,19.2497,18.097,18.3852,1240881.0],["1999-03-02",18.3852,18.6734,18.3852,18.4428,981189.0],["1999-03-03",18.4706,19.625,18.4706,19.5672,1560668.0],["1999-03-04",19.2786,21.1257,18.99,20.7217,1788527.0],["1999-03-05",21.2989,21.6452,20.1445,20.3176,1024424.0],["1999-03-08",20.7794,21.6452,20.7794,21.472,1530795.0],["1999-03-09",21.2411,21.8183,20.3753,20.6639,841899.0],["1999-03-10",21.7029,23.6077,21.7029,23.6077,2506107.0],["1999-03-11",24.4735,24.9353,22.6842,23.0305,2047100.0],["1999-03-12",24.2426,24.7044,23.6077,24.0694,1377722.0],["1999-03-15",24.4158,24.6467,22.915,23.3191,848965.0],["1999-03-16",23.3191,23.4922,22.5687,22.9728,640974.0],["1999-03-17",23.3768,24.9352,23.3768,24.5889,1798322.0],["1999-03-18",24.4735,25.8011,24.4735,25.0507,1688205.0],["1999-03-19",24.993,24.993,24.0694,24.7044,1162595.0],["1999-03-22",25.2816,25.7433,24.7044,25.4547,1335816.0],["1999-03-23",24.993,25.4547,24.1272,24.1849,897237.0],["1999-03-24",24.5889,25.1661,24.0694,24.4735,936275.0],["1999-03-25",24.1272,24.8198,23.7231,24.8198,820351.0],["1999-03-26",25.5702,27.0132,25.3393,26.6669,1673233.0],["1999-03-29",27.6481,28.3985,27.1286,27.9944,1542058.0],["1999-03-30",27.7636,27.7636,26.84,27.1286,757807.0],["1999-03-31",27.1286,27.2441,25.9165,26.6091,790478.0],["1999-04-01",25.9742,26.5514,24.993,24.993,894159.0],["1999-04-05",24.993,26.2628,24.993,25.2816,577310.0],["1999-04-06",25.2816,25.8011,24.4735,24.5889,572763.0],["1999-04-07",24.358,24.358,23.0882,23.0882,837491.0],["1999-04-08",23.7808,24.1849,23.4922,23.8963,656924.0],["1999-04-09",24.3003,25.4547,24.3003,25.2816,841549.0],["1999-04-12",25.1661,25.7433,24.7621,24.7621,559400.0],["1999-04-13",24.8198,25.1661,24.5312,24.7044,740317.0],["1999-04-14",24.358,24.4735,23.4922,23.7808,560520.0],["1999-04-15",23.7808,25.8588,23.7808,25.5702,1396611.0],["1999-04-16",25.5125,27.5904,25.3393,27.1863,2053466.0],["1999-04-19",27.6481,30.0147,27.5327,29.0911,2394801.0],["1999-04-20",29.4952,29.4952,27.2441,27.5327,1393113.0],["1999-04-21",27.9367,29.0334,27.7058,28.5139,787120.0],["1999-04-22",29.4374,29.7838,28.3985,29.7838,1400109.0],["1999-04-23",29.5529,29.5529,27.2441,27.2441,1457896.0],["1999-04-26",26.6669,26.7823,25.397,25.397,1395912.0],["1999-04-27",25.397,26.0319,24.9353,25.2816,2215913.0],["1999-04-28",25.9742,27.7058,25.8588,27.4172,1604673.0],["1999-04-29",27.9367,28.1099,26.6091,27.8213,1145805.0],["1999-04-30",28.2253,28.3985,27.1286,27.4172,738078.0],["1999-05-03",27.4172,28.5139,27.0709,28.1676,919134.0],["1999-05-04",28.3408,28.8025,27.2441,27.4172,833993.0],["1999-05-05",26.7246,27.3595,26.0319,27.2441,751930.0],["1999-05-06",27.1286,27.1286,26.0897,26.7246,1111594.0],["1999-05-07",26.0319,26.9555,25.6856,26.436,735350.0],["1999-05-10",26.1474,27.1863,25.6856,26.1474,724786.0],["1999-05-11",25.9165,26.2051,25.2239,25.6279,619986.0],["1999-05-12",24.993,25.8011,24.7044,25.3393,605084.0],["1999-05-13",25.8588,26.3206,25.4547,25.7433,883105.0],["1999-05-14",25.5702,26.3205,24.993,25.0507,647550.0],["1999-05-17",25.1084,25.2816,24.4735,24.8198,523301.0],["1999-05-18",24.3003,24.5312,23.3191,23.4345,1558429.0],["1999-05-19",23.4345,23.7808,21.9338,22.511,3157225.0],["1999-05-20",22.8573,23.4922,22.6264,22.9728,2321063.0],["1999-05-21",23.2614,23.7808,22.915,23.2614,1520161.0],["1999-05-24",23.6077,23.8963,22.2801,22.3378,992243.0],["1999-05-25",21.4143,22.2224,21.1257,21.7029,1341413.0],["1999-05-26",22.0492,23.3191,22.0492,23.2614,960411.0],["1999-05-27",22.915,23.6077,22.1647,22.2801,596549.0],["1999-05-28",22.3378,22.8573,22.2801,22.7419,525120.0],["1999-06-01",22.3955,22.3955,20.8948,21.1834,1356524.0],["1999-06-02",21.2112,22.3671,21.2112,22.2515,1043453.0],["1999-06-03",23.9854,24.0432,22.6561,22.6561,1491827.0],["1999-06-04",22.4249,22.7139,21.9625,22.1937,883945.0],["1999-06-07",22.3671,23.4074,21.6735,23.1762,1059964.0],["1999-06-08",23.1184,23.523,22.1937,22.4827,690715.0],["1999-06-09",22.5405,23.0606,22.2515,22.945,696522.0],["1999-06-10",22.7717,23.8698,22.6561,23.5808,879257.0],["1999-06-11",23.6386,24.9679,23.6386,24.9101,1752428.0],["1999-06-14",24.7945,24.9679,23.6964,24.2744,1108096.0],["1999-06-15",24.3322,25.5459,24.0432,25.3725,1461674.0],["1999-06-16",25.6037,25.8926,24.0432,24.3899,1416620.0],["1999-06-17",24.5055,25.6037,24.2166,25.4303,873451.0],["1999-06-18",25.4303,26.066,25.2569,25.3147,1059264.0],["1999-06-21",25.0835,25.1991,24.0432,24.0432,974683.0],["1999-06-22",23.5808,24.5633,23.4652,23.8698,1122578.0],["1999-06-23",24.4477,25.2569,24.0432,24.1588,1410044.0],["1999-06-24",24.2166,24.4477,23.4652,23.5808,598018.0],["1999-06-25",23.5808,23.8698,22.945,23.523,925431.0],["1999-06-28",23.2918,23.8698,22.945,23.0606,656085.0],["1999-06-29",23.1762,24.6789,23.0028,24.6789,774177.0],["1999-06-30",24.6789,26.0082,24.2744,24.2744,2793923.0],["1999-07-01",24.5055,24.9101,23.6386,23.6386,896467.0],["1999-07-02",23.6964,24.5055,23.6386,24.5055,579199.0],["1999-07-06",25.0257,25.5459,24.9679,25.2569,1109915.0],["1999-07-07",25.0257,25.1991,24.3899,25.1413,1169731.0],["1999-07-08",25.8349,27.1642,25.7193,26.9908,2513803.0],["1999-07-09",26.933,27.222,26.644,26.8174,1225209.0],["1999-07-12",25.8926,27.8577,25.7193,27.6265,1510436.0],["1999-07-13",27.6843,27.6843,26.2972,27.5109,940472.0],["1999-07-14",27.6265,28.2623,27.5109,27.5109,930048.0],["1999-07-15",27.7421,27.9733,27.3375,27.6843,948238.0],["1999-07-16",27.4531,27.8577,27.2798,27.5109,371068.0],["1999-07-19",27.3953,27.3953,26.7018,27.0486,445855.0],["1999-07-20",27.0486,27.2798,25.7771,25.8926,979440.0],["1999-07-21",25.8927,26.4706,25.4303,26.066,825738.0],["1999-07-22",25.7193,26.1238,25.1413,26.1238,497625.0],["1999-07-23",26.1238,26.8174,26.0082,26.5284,526939.0],["1999-07-26",26.1816,27.2798,26.1238,27.0486,928089.0],["1999-07-27",27.1064,27.5109,26.9908,27.4531,823289.0],["1999-07-28",27.3375,28.2045,27.2798,27.8577,852463.0],["1999-07-29",28.2045,29.5916,27.7999,29.3604,1801260.0],["1999-07-30",29.3604,29.3604,28.3201,28.3779,586335.0],["1999-08-02",28.1467,28.2623,27.5687,28.2045,407377.0],["1999-08-03",28.0311,28.9558,28.0311,28.4357,510498.0],["1999-08-04",28.8403,29.8228,28.8403,29.3026,1600895.0],["1999-08-05",29.2448,30.6897,29.0714,30.5741,1281877.0],["1999-08-06",30.5163,30.8631,29.8228,30.3429,636916.0],["1999-08-09",30.5163,32.308,30.4007,32.0768,1162036.0],["1999-08-10",32.8282,33.5795,32.0768,32.9438,2343730.0],["1999-08-11",33.2327,33.2327,32.1346,32.3658,1061083.0],["1999-08-12",32.3658,32.597,31.9612,32.2502,446974.0],["1999-08-13",32.3658,32.5392,31.6145,32.1346,611660.0],["1999-08-16",31.9034,32.0768,31.2099,31.73,500284.0],["1999-08-17",31.8456,33.0594,31.4989,32.8282,868623.0],["1999-08-18",32.8282,33.1171,32.0768,32.2502,556182.0],["1999-08-19",31.6145,32.597,31.6145,31.6723,1181554.0],["1999-08-20",31.6722,32.019,31.5567,31.73,677073.0],["1999-08-23",31.73,32.4814,30.9787,32.1924,647410.0],["1999-08-24",32.308,32.308,31.4989,32.0768,369529.0],["1999-08-25",32.1346,32.597,30.1118,30.1696,1003926.0],["1999-08-26",30.4007,31.2677,29.6494,31.0365,1018897.0],["1999-08-27",31.0365,31.4411,30.054,30.7475,680221.0],["1999-08-30",31.0365,31.3833,30.4585,30.8053,334689.0],["1999-08-31",30.4281,31.643,30.4281,31.3248,649858.0],["1999-09-01",31.4694,31.8165,30.7752,31.0645,357286.0],["1999-09-02",30.8331,30.8909,30.3124,30.7174,162167.0],["1999-09-03",30.9488,31.4116,30.3124,30.4281,546318.0],["1999-09-07",30.6017,32.0479,30.4281,31.7008,1673513.0],["1999-09-08",31.7008,31.9322,30.7752,30.8909,753049.0],["1999-09-09",31.4694,33.147,31.4694,32.7999,1072137.0],["1999-09-10",32.7999,33.0892,32.2793,32.5107,594870.0],["1999-09-13",32.2793,33.2048,32.0479,33.0891,726605.0],["1999-09-14",33.2049,33.7833,31.643,31.643,860928.0],["1999-09-15",32.2793,32.6264,31.7586,32.2214,916126.0],["1999-09-16",32.395,32.6264,32.0479,32.395,459707.0],["1999-09-17",32.2793,32.7421,32.0479,32.395,511198.0],["1999-09-20",32.395,32.5685,30.7752,31.2959,439209.0],["1999-09-21",31.0645,31.643,29.8497,30.3124,645381.0],["1999-09-22",30.6017,31.4694,29.734,30.1389,733601.0],["1999-09-23",30.7752,31.9322,29.6761,29.6761,744724.0],["1999-09-24",29.734,29.734,27.42,28.8662,768091.0],["1999-09-27",29.0976,29.5604,28.1721,28.577,371628.0],["1999-09-28",28.1721,28.1721,26.8416,27.4779,528968.0],["1999-09-29",27.8828,29.0976,27.8828,29.0398,1243819.0],["1999-09-30",29.0398,29.2712,28.2299,28.3456,719189.0],["1999-10-01",28.6927,28.8662,28.4613,28.577,417451.0],["1999-10-04",28.3456,28.577,27.2465,27.3622,880377.0],["1999-10-05",27.1886,27.1886,25.916,26.3209,966987.0],["1999-10-06",27.073,27.2465,26.2631,26.668,640064.0],["1999-10-07",26.4366,26.4366,25.511,25.6846,462296.0],["1999-10-08",24.5276,25.164,24.1805,24.8747,763334.0],["1999-10-11",25.6846,27.7093,25.5689,27.7093,888492.0],["1999-10-12",27.9407,28.2299,26.668,26.8416,707436.0],["1999-10-13",27.073,27.8828,26.668,26.8416,752140.0],["1999-10-14",26.7259,26.7837,25.2797,25.916,936624.0],["1999-10-15",23.8334,25.7424,23.7178,25.6267,734860.0],["1999-10-18",25.2218,25.5689,23.7756,24.5276,979300.0],["1999-10-19",24.5276,25.2797,24.2384,24.9904,863236.0],["1999-10-20",25.2218,25.8003,24.4119,25.7424,533515.0],["1999-10-21",25.6268,26.668,25.5689,25.9738,876949.0],["1999-10-22",26.668,27.2465,26.6102,26.8994,646920.0],["1999-10-25",27.0151,27.5936,26.3788,26.5523,536383.0],["1999-10-26",26.5523,26.6102,25.4532,25.9738,344623.0],["1999-10-27",25.9738,26.668,25.3375,25.5689,359734.0],["1999-10-28",25.5689,25.5689,24.3541,24.7012,687217.0],["1999-10-29",24.9326,25.6267,24.8169,25.2218,645731.0],["1999-11-01",25.7424,26.4366,24.8169,26.3788,724156.0],["1999-11-02",26.1474,26.1474,25.2797,25.511,544009.0],["1999-11-03",25.4532,25.9738,25.164,25.6267,607952.0],["1999-11-04",25.6846,25.8003,24.4698,24.6433,1247107.0],["1999-11-05",24.8169,24.9904,22.9657,23.4864,1444744.0],["1999-11-08",23.5442,24.3541,23.4864,24.2962,1017288.0],["1999-11-09",24.9326,25.7424,24.8747,25.7424,1032190.0],["1999-11-10",25.916,26.8416,25.8003,26.0895,1023165.0],["1999-11-11",25.916,26.0895,25.3375,25.4532,545268.0],["1999-11-12",25.4532,26.5523,25.164,26.3209,641533.0],["1999-11-15",26.6102,27.9985,26.2631,27.7671,1174628.0],["1999-11-16",27.7671,28.4613,27.7093,28.2299,1607611.0],["1999-11-17",28.4613,30.0811,28.2299,29.9654,1213946.0],["1999-11-18",30.0232,30.0232,28.4035,28.4613,891850.0],["1999-11-19",28.8084,29.329,28.4613,28.6927,751021.0],["1999-11-22",29.8497,30.3124,28.4035,28.4613,855681.0],["1999-11-23",28.4613,28.4613,26.3788,26.4366,864006.0],["1999-11-24",26.7259,27.3622,26.5523,27.0151,695752.0],["1999-11-26",26.8416,27.1308,26.7259,26.8416,377434.0],["1999-11-29",26.3788,26.4366,25.7424,25.916,607603.0],["1999-11-30",25.5111,26.9573,25.5111,26.0895,712962.0],["1999-12-01",26.5227,27.7967,25.8278,27.5651,917036.0],["1999-12-02",27.3334,27.5072,25.9436,26.7543,910739.0],["1999-12-03",26.6385,26.6385,25.2487,25.4803,741156.0],["1999-12-06",25.712,26.0594,24.5538,24.7854,880447.0],["1999-12-07",24.2063,25.1908,23.743,24.0905,1043803.0],["1999-12-08",23.6272,24.9591,23.106,24.6696,1955452.0],["1999-12-09",24.6696,24.7275,23.3956,23.6272,890241.0],["1999-12-10",23.6272,23.8588,22.469,22.9323,1219543.0],["1999-12-13",23.3377,23.6272,22.1216,22.2374,2031289.0],["1999-12-14",22.2374,23.3956,22.2374,23.2797,994062.0],["1999-12-15",23.5693,24.5538,23.5693,24.0326,1017848.0],["1999-12-16",24.0905,25.4803,24.0905,25.3355,1220872.0],["1999-12-17",25.4803,25.654,24.7854,25.0749,930048.0],["1999-12-20",25.3066,25.3645,23.9168,23.9747,716111.0],["1999-12-21",24.0905,25.654,24.0905,25.1329,864915.0],["1999-12-22",26.8702,28.7233,26.5806,27.5072,2636792.0],["1999-12-23",27.7388,30.5764,27.5072,29.9394,1687785.0],["1999-12-27",30.1131,30.808,29.7077,29.9394,1059754.0],["1999-12-28",29.7077,30.5764,29.4761,30.0552,862817.0],["1999-12-29",30.5185,31.3292,30.3447,31.3292,894858.0],["1999-12-30",31.445,31.8504,30.1131,30.504,7937941.0],["1999-12-31",30.3447,31.5029,29.9973,31.2134,873660.0],["2000-01-03",30.8659,30.9238,28.26,30.4026,3183600.0],["2000-01-04",29.6498,29.9973,28.5495,28.6654,3435806.0],["2000-01-05",28.1442,28.6074,27.1018,27.6809,2439645.0],["2000-01-06",27.7967,30.5764,27.7967,29.7656,3418665.0],["2000-01-07",29.7656,31.7346,29.7077,31.5029,2301894.0],["2000-01-10",30.808,31.7925,30.6922,31.5609,2226407.0],["2000-01-11",31.5609,32.1979,30.9238,31.8504,2385006.0],["2000-01-12",31.1555,31.5608,30.2289,31.0397,1822878.0],["2000-01-13",30.8659,32.6611,30.8659,32.1979,2750268.0],["2000-01-14",32.4295,32.7769,31.9662,32.719,2319034.0],["2000-01-18",32.1979,35.6725,32.082,35.5566,3259366.0],["2000-01-19",35.2092,35.6724,33.9931,34.1668,2256140.0],["2000-01-20",33.3561,33.8773,33.1244,33.414,1949995.0],["2000-01-21",33.9352,35.5566,33.8193,35.2092,2656171.0],["2000-01-24",35.2092,35.325,33.1823,33.2981,2334355.0],["2000-01-25",33.4719,34.4563,33.0665,33.7614,1270893.0],["2000-01-26",33.8772,35.0933,31.1555,32.1979,1418299.0],["2000-01-27",31.2713,31.9662,28.7233,30.3447,2327079.0],["2000-01-28",28.9549,30.808,28.9549,29.2445,1211917.0],["2000-01-31",27.7967,29.9394,27.7967,29.4761,1595578.0],["2000-02-01",29.6498,31.3292,29.5919,31.2134,1131113.0],["2000-02-02",31.6187,32.5743,31.5608,32.1399,2368216.0],["2000-02-03",32.2558,32.3137,31.2713,32.1399,1835960.0],["2000-02-04",32.1399,33.0086,31.5029,32.2558,1230666.0],["2000-02-07",31.8504,33.0665,31.5608,32.3716,1618385.0],["2000-02-08",31.9662,32.1979,30.2868,31.5609,1395212.0],["2000-02-09",31.0397,31.7346,28.7233,28.9549,1329940.0],["2000-02-10",29.2445,31.9662,29.2445,31.2713,1673163.0],["2000-02-11",31.0397,32.3716,30.9818,31.7346,1875837.0],["2000-02-14",31.3871,32.3716,30.8659,32.2558,1002317.0],["2000-02-15",32.7191,34.2826,32.7191,34.2826,1694081.0],["2000-02-16",33.7035,34.7459,33.6456,34.5142,1587602.0],["2000-02-17",34.1668,34.1668,32.777,33.8193,1921731.0],["2000-02-18",33.7614,33.7614,31.9662,32.4295,1139369.0],["2000-02-22",31.5029,32.3716,31.0397,31.8504,970975.0],["2000-02-23",30.6922,31.7346,30.6922,31.2713,859738.0],["2000-02-24",31.2713,32.3137,30.7501,30.9818,2174637.0],["2000-02-25",30.9818,32.3716,30.2289,32.0241,1649867.0],["2000-02-28",31.2713,33.8193,31.2713,33.2981,1053947.0],["2000-02-29",33.1244,36.9465,33.1244,36.5411,2016037.0],["2000-03-01",38.3655,39.8143,37.728,38.4814,4216769.0],["2000-03-02",38.8871,43.1467,38.7712,40.7995,3492683.0],["2000-03-03",40.9155,41.2632,38.8291,41.1473,1674772.0],["2000-03-06",41.1473,43.2336,41.0314,42.3063,1617335.0],["2000-03-07",42.5382,46.0733,42.1325,45.6677,2044301.0],["2000-03-08",41.7268,42.5382,39.3507,40.7995,2149451.0],["2000-03-09",38.945,40.5098,38.1337,40.3939,1756346.0],["2000-03-10",40.0461,42.5961,39.6405,41.0314,1185962.0],["2000-03-13",40.1041,42.3063,39.7564,40.5677,1064511.0],["2000-03-14",40.1041,40.5677,38.6552,40.1041,1015819.0],["2000-03-15",38.945,39.7564,37.728,38.2496,984547.0],["2000-03-16",36.8587,40.7995,36.8587,40.5677,2588940.0],["2000-03-17",40.5677,40.7416,38.8291,39.8723,825738.0],["2000-03-20",39.1768,39.1768,36.1632,37.2064,1265227.0],["2000-03-21",38.2496,39.3507,37.67,38.4814,1545906.0],["2000-03-22",39.2927,42.712,38.7712,42.0745,2040034.0],["2000-03-23",41.0314,41.9586,39.6984,41.7268,1477205.0],["2000-03-24",41.9586,43.3495,41.7268,42.77,1458106.0],["2000-03-27",42.3063,44.4506,40.6257,43.2916,1188061.0],["2000-03-28",41.8427,44.3927,41.0893,41.7268,1121879.0],["2000-03-29",40.7995,46.3631,40.7995,46.3631,2654702.0],["2000-03-30",46.3631,49.2608,44.3927,45.4359,2892706.0],["2000-03-31",46.3631,48.1597,44.8563,47.5802,1886541.0],["2000-04-03",47.3483,48.9131,47.1745,48.9131,1103059.0],["2000-04-04",47.9858,48.7392,43.9291,45.3779,1692053.0],["2000-04-05",44.045,45.0881,41.8427,42.5961,1708213.0],["2000-04-06",42.3643,43.5813,41.437,43.2916,1503300.0],["2000-04-07",43.2916,43.987,42.5961,42.5961,984897.0],["2000-04-10",41.7848,41.8427,39.9882,40.162,1320215.0],["2000-04-11",41.3791,42.6541,40.278,42.4223,1302445.0],["2000-04-12",42.712,45.204,42.3063,44.6245,1657352.0],["2000-04-13",44.3927,45.4359,41.7848,42.0745,1105018.0],["2000-04-14",41.8427,44.3927,40.6257,41.1473,1260399.0],["2000-04-17",41.2632,41.2632,38.2496,40.278,1297268.0],["2000-04-18",40.7996,43.5813,40.7996,43.5813,1048491.0],["2000-04-19",42.5382,43.9291,40.7995,43.3495,2090125.0],["2000-04-20",43.1177,44.1029,42.77,43.2336,1584244.0],["2000-04-24",43.4654,43.5234,41.2052,42.1904,1086409.0],["2000-04-25",42.1904,42.77,40.6257,41.3211,1043733.0],["2000-04-26",41.7268,43.5813,41.2052,42.712,1745222.0],["2000-04-27",42.8859,45.0881,42.0166,44.045,1563816.0],["2000-04-28",43.8132,44.3927,43.2916,43.5813,1200094.0],["2000-05-01",43.6972,44.5086,42.3643,43.8711,1216534.0],["2000-05-02",44.1029,46.3052,44.045,45.7256,1564096.0],["2000-05-03",46.3052,46.3052,44.045,44.3347,1403887.0],["2000-05-04",44.3347,46.2472,44.1029,45.9574,986576.0],["2000-05-05",46.1892,46.3631,44.5086,46.2472,1197855.0],["2000-05-08",46.3631,48.1017,45.8995,46.2472,1561647.0],["2000-05-09",46.2472,47.754,45.262,46.7108,1085499.0],["2000-05-10",46.7108,47.2324,44.7984,45.9574,1300976.0],["2000-05-11",45.4359,46.1893,45.4359,46.1893,1258440.0],["2000-05-12",46.4211,48.1597,45.7836,47.8699,1084380.0],["2000-05-15",47.4063,50.4778,47.0006,50.4199,1576758.0],["2000-05-16",49.8403,50.0722,47.1745,48.1017,1579347.0],["2000-05-17",47.2904,49.4926,46.6529,49.2029,1236753.0],["2000-05-18",49.2029,49.2029,45.204,46.3341,5286737.0],["2000-05-19",46.2472,47.1165,46.0734,46.479,2131331.0],["2000-05-22",46.1313,46.1313,43.1177,43.5234,1513725.0],["2000-05-23",43.987,45.0302,43.1757,44.4506,1187921.0],["2000-05-24",44.6245,45.32,42.8859,44.1029,1081722.0],["2000-05-25",45.1461,45.1461,42.0166,43.6972,1713180.0],["2000-05-26",44.045,44.9143,43.1756,43.3495,799573.0],["2000-05-30",42.1904,44.6245,42.0745,43.6393,785721.0],["2000-05-31",44.305,46.3927,44.305,45.6388,1113903.0],["2000-06-01",45.6968,46.0447,43.7831,44.711,1017148.0],["2000-06-02",44.7689,45.2329,41.7534,42.2173,1719547.0],["2000-06-05",42.9132,43.7251,40.9995,41.1155,1414801.0],["2000-06-06",41.9854,43.9571,41.5794,43.2612,1463004.0],["2000-06-07",43.1452,43.8991,41.8694,43.3772,1749630.0],["2000-06-08",43.3772,44.8849,43.2032,44.189,1084170.0],["2000-06-09",43.1452,43.3772,42.6813,43.2032,1953773.0],["2000-06-12",43.7251,46.0447,43.7251,45.3488,1519671.0],["2000-06-13",45.4068,47.0886,45.4068,46.6826,1450061.0],["2000-06-14",46.5667,48.5963,46.3347,46.9146,2075713.0],["2000-06-15",46.9146,47.6685,44.711,45.9288,1919982.0],["2000-06-16",46.6247,49.1763,46.4507,48.3354,1595438.0],["2000-06-19",48.3644,49.1763,47.0886,49.1473,1856738.0],["2000-06-20",48.6543,49.3502,47.6105,48.7413,1465942.0],["2000-06-21",48.8283,50.1041,48.4224,50.0461,1593269.0],["2000-06-22",50.974,52.1338,49.3502,50.568,2398579.0],["2000-06-23",50.626,51.7859,49.4662,49.6402,754379.0],["2000-06-26",49.8721,50.858,47.3785,48.0164,1101800.0],["2000-06-27",48.5963,48.8283,46.9146,48.6543,1000778.0],["2000-06-28",48.7123,48.7123,46.7406,47.364,997979.0],["2000-06-29",47.3785,48.8863,46.9726,48.0164,1119290.0],["2000-06-30",48.0744,50.1621,47.2046,49.5822,1215275.0],["2000-07-03",49.1183,49.5822,48.4804,48.8863,242341.0],["2000-07-05",48.2484,48.3064,45.7548,46.1607,1149233.0],["2000-07-06",46.3927,47.2046,45.4068,45.6388,1193028.0],["2000-07-07",45.6388,45.7548,43.4352,45.1749,1606491.0],["2000-07-10",44.595,45.6968,43.2032,44.0731,1255502.0],["2000-07-11",45.9288,48.7123,45.6388,48.4224,1204711.0],["2000-07-12",48.3064,49.2343,47.6105,49.1763,1815322.0],["2000-07-13",48.9443,49.0603,47.3785,48.2484,1633636.0],["2000-07-14",48.2484,48.3064,46.8566,48.1904,1078573.0],["2000-07-17",48.1904,48.1904,45.6968,46.0447,802861.0],["2000-07-18",46.2767,48.7123,46.2767,48.5963,1381010.0],["2000-07-19",49.1763,49.6402,47.3206,48.1904,1265157.0],["2000-07-20",47.7265,48.5963,47.3785,47.8425,779354.0],["2000-07-21",47.4365,47.6685,46.2187,46.3927,1015959.0],["2000-07-24",46.0447,46.6826,42.9132,44.363,1173299.0],["2000-07-25",45.0009,45.6388,42.3333,42.6813,1410184.0],["2000-07-26",42.6813,44.247,42.4493,43.6381,1585783.0],["2000-07-27",44.305,46.9726,44.305,46.1027,1389476.0],["2000-07-28",46.4507,47.6105,45.9288,47.2046,1034499.0],["2000-07-31",47.4365,47.7265,45.5808,45.9143,1387307.0],["2000-08-01",46.3347,48.0164,46.1027,47.0886,1696530.0],["2000-08-02",47.5525,48.2484,45.9288,46.5087,2260827.0],["2000-08-03",47.3205,47.3205,45.1169,45.4068,1178196.0],["2000-08-04",46.2767,47.1466,45.0589,46.6826,951526.0],["2000-08-07",46.6826,47.4945,46.2187,47.0451,592141.0],["2000-08-08",46.9146,48.0744,46.9146,47.2046,825738.0],["2000-08-09",49.0023,50.51,48.6543,49.9301,1802310.0],["2000-08-10",49.9301,50.974,49.0603,50.4665,1101660.0],["2000-08-11",50.0461,50.3941,49.2922,49.9301,767811.0],["2000-08-14",50.2201,51.9598,50.0461,51.7859,1347290.0],["2000-08-15",51.9018,53.3516,50.916,52.3078,1974691.0],["2000-08-16",52.0758,55.0913,51.7279,54.5694,2193806.0],["2000-08-17",54.5694,54.9753,53.8155,54.9753,1696600.0],["2000-08-18",54.9753,54.9753,52.9457,53.5256,1610409.0],["2000-08-21",52.1918,52.2498,48.8283,49.6402,5145558.0],["2000-08-22",50.2781,52.7137,50.1041,51.8438,3728098.0],["2000-08-23",52.8877,55.6712,52.7717,55.5263,3245864.0],["2000-08-24",55.4973,55.5553,53.8735,54.8594,2166521.0],["2000-08-25",54.9754,54.9754,53.1776,54.8594,770330.0],["2000-08-28",54.8014,57.411,54.5114,57.063,2334285.0],["2000-08-29",57.063,57.4689,55.9032,56.6281,1639023.0],["2000-08-30",56.6849,56.801,55.1764,55.7421,1262428.0],["2000-08-31",55.7566,56.0467,55.0604,55.481,1616636.0],["2000-09-01",55.4665,55.6986,55.2345,55.6406,624183.0],["2000-09-05",56.1628,56.5689,54.7703,56.3368,936555.0],["2000-09-06",56.5689,59.934,56.5689,59.1798,1922011.0],["2000-09-07",58.9477,58.9477,57.3232,58.0194,1470839.0],["2000-09-08",57.2071,57.2651,55.4665,56.801,1006445.0],["2000-09-11",56.801,59.3538,56.6269,58.8317,1196946.0],["2000-09-12",59.4118,59.992,58.2515,58.5996,1537441.0],["2000-09-13",58.5996,58.9477,57.2651,57.6133,1021066.0],["2000-09-14",57.2651,58.7736,56.801,57.9614,1088578.0],["2000-09-15",58.4835,59.818,58.4835,58.5416,1338545.0],["2000-09-18",58.5996,58.8897,55.9307,56.6414,1351068.0],["2000-09-19",56.6269,57.3231,54.7703,55.5826,1271243.0],["2000-09-20",56.5109,57.2071,53.3778,53.842,1741514.0],["2000-09-21",53.784,53.784,52.1014,52.1014,1596067.0],["2000-09-22",52.1014,52.9137,50.5929,52.4495,1420258.0],["2000-09-25",50.7089,51.8113,48.6202,51.4052,3541445.0],["2000-09-26",51.9854,53.1458,51.5212,53.1458,1100331.0],["2000-09-27",52.9137,54.1321,52.3915,53.784,1462304.0],["2000-09-28",53.958,54.5963,52.1014,53.7405,1535132.0],["2000-09-29",54.4222,55.5826,54.3642,54.4222,1014630.0],["2000-10-02",54.7703,55.5826,53.0297,55.4085,1662879.0],["2000-10-03",56.0467,56.3949,54.5382,55.7566,1727802.0],["2000-10-04",55.4085,55.5246,52.6816,52.7976,1617685.0],["2000-10-05",51.8693,52.5075,51.1731,51.9274,1718567.0],["2000-10-06",52.1594,53.0297,51.6372,52.4495,1661760.0],["2000-10-09",52.7976,53.9,52.5656,53.2038,978670.0],["2000-10-10",53.958,56.5689,53.842,56.1628,2039474.0],["2000-10-11",58.0194,59.1218,57.2071,58.6576,3366895.0],["2000-10-12",58.9477,60.8043,58.6576,59.7019,3371302.0],["2000-10-13",59.76,59.76,56.6849,57.3231,2525766.0],["2000-10-16",56.6849,56.6849,54.4802,55.2925,1343512.0],["2000-10-17",55.2925,56.975,55.2925,55.8727,1453139.0],["2000-10-18",56.4529,57.0911,55.1764,56.0467,933406.0],["2000-10-19",55.9307,56.743,54.5382,54.8863,1222621.0],["2000-10-20",55.0024,57.0331,54.0741,56.5109,1392484.0],["2000-10-23",56.801,56.859,54.3642,54.8283,1460205.0],["2000-10-24",53.958,54.8863,51.9854,52.3915,1967975.0],["2000-10-25",52.1594,53.4359,50.767,51.2891,1819310.0],["2000-10-26",51.8693,52.4495,49.6646,50.5349,2191847.0],["2000-10-27",50.4189,50.4189,47.2278,47.982,2073614.0],["2000-10-30",47.982,49.3165,46.8797,48.7943,3055503.0],["2000-10-31",49.3165,50.0127,48.6202,49.2004,1536601.0],["2000-11-01",50.0127,51.9854,50.0127,51.5212,1638323.0],["2000-11-02",51.2311,51.3472,49.5486,50.0127,1196946.0],["2000-11-03",49.3165,50.767,48.9684,50.1868,1166653.0],["2000-11-06",49.7806,49.8387,47.4599,49.2004,1462094.0],["2000-11-07",49.6646,50.5929,48.9684,49.2004,1326372.0],["2000-11-08",50.1287,51.7533,49.9547,51.5212,1711012.0],["2000-11-09",52.2174,52.3915,50.0127,50.5349,1464263.0],["2000-11-10",50.7089,51.4632,48.2721,48.7363,1825606.0],["2000-11-13",48.7943,49.4325,46.4735,47.1698,1408295.0],["2000-11-14",47.2278,49.0264,46.7056,48.0401,1775025.0],["2000-11-15",48.7363,50.6509,48.6783,50.4188,1282157.0],["2000-11-16",50.0707,50.825,49.2585,50.3028,1145105.0],["2000-11-17",48.4462,48.9684,47.1117,47.4018,1552692.0],["2000-11-20",47.3438,47.808,45.7773,45.7773,1621743.0],["2000-11-21",45.7773,46.7636,44.3268,44.4428,2244387.0],["2000-11-22",44.3268,44.3268,43.0504,43.1664,2461752.0],["2000-11-24",43.5145,45.8353,43.2825,45.1391,676443.0],["2000-11-27",44.6169,45.4292,44.0947,44.7329,1348969.0],["2000-11-28",43.9787,46.0094,43.7466,43.9207,1902772.0],["2000-11-29",43.5421,43.7744,38.6074,39.7104,6207411.0],["2000-11-30",39.7104,40.0588,36.9818,37.0398,3495761.0],["2000-12-01",36.8657,38.7815,32.1631,37.214,7021535.0],["2000-12-04",37.156,37.9107,34.8337,36.2271,3537108.0],["2000-12-05",37.0399,37.0979,32.7437,34.3693,5318429.0],["2000-12-06",34.3693,35.2982,32.8017,33.1501,3420484.0],["2000-12-07",33.3823,33.7887,31.989,32.5115,5319828.0],["2000-12-08",32.5115,33.2662,31.9309,32.9759,4548030.0],["2000-12-11",33.4984,35.8787,33.3823,35.3562,2412221.0],["2000-12-12",35.6465,37.0399,35.4143,36.2851,2799659.0],["2000-12-13",36.7496,38.1429,35.8207,36.6915,3457003.0],["2000-12-14",36.5173,37.6204,35.4723,35.6465,2467769.0],["2000-12-15",36.6915,37.0979,35.7626,36.5174,2015688.0],["2000-12-18",37.156,40.8716,37.156,40.6393,2575507.0],["2000-12-19",40.8716,42.6713,40.5232,41.4521,2877105.0],["2000-12-20",40.6394,41.336,39.0138,39.1299,1827145.0],["2000-12-21",39.5943,39.8846,38.8396,39.7685,1679880.0],["2000-12-22",39.4782,40.4071,39.4202,40.0588,1162385.0],["2000-12-26",40.0588,42.6713,40.0588,42.5552,912628.0],["2000-12-27",42.6133,43.1938,40.4071,41.9166,1564306.0],["2000-12-28",42.1488,43.3099,41.336,43.1938,1090536.0],["2000-12-29",42.8455,44.0066,42.1488,42.7294,805240.0],["2001-01-02",43.426,44.9355,43.368,43.9485,2038215.0],["2001-01-03",44.0066,44.3549,42.0907,42.381,1931456.0],["2001-01-04",42.323,42.381,38.8977,39.4782,3966452.0],["2001-01-05",39.8265,40.1168,38.5493,39.4202,3040881.0],["2001-01-08",39.246,40.1749,39.0138,39.304,1393603.0],["2001-01-09",40.1749,41.0457,39.3621,39.7685,1745082.0],["2001-01-10",39.7685,41.7424,39.4782,41.1618,1437118.0],["2001-01-11",41.3941,42.4971,40.5813,41.1618,2480922.0],["2001-01-12",41.1618,41.1618,39.7685,40.7555,2036466.0],["2001-01-16",41.5682,42.7294,40.4071,42.4391,1886541.0],["2001-01-17",41.8005,42.4391,40.8135,41.0457,2252852.0],["2001-01-18",40.5232,41.0457,38.5493,39.4782,2428452.0],["2001-01-19",37.8526,40.0588,37.156,38.7815,2791894.0],["2001-01-22",39.1879,39.6524,38.6074,39.4202,2346388.0],["2001-01-23",40.0588,40.8135,39.5363,40.6974,2498202.0],["2001-01-24",40.6974,42.8455,40.6393,42.6133,2940489.0],["2001-01-25",42.7294,43.426,41.336,42.4391,4366064.0],["2001-01-26",42.6713,43.3099,39.9427,39.9427,4728526.0],["2001-01-29",40.6393,40.6393,37.992,38.0849,2688423.0],["2001-01-30",39.664,41.4753,37.7133,41.1038,5363973.0],["2001-01-31",41.1038,42.2185,41.1038,42.2185,8877644.0],["2001-02-01",41.754,41.7633,40.4164,40.9737,3055783.0],["2001-02-02",40.4536,42.2649,40.4536,42.1442,2251593.0],["2001-02-05",42.4507,44.8194,42.4507,44.4478,3893204.0],["2001-02-06",44.1227,45.9805,43.3796,45.5161,3427830.0],["2001-02-07",46.1663,46.1663,44.7636,45.5811,3316664.0],["2001-02-08",45.5161,46.3799,45.1909,46.2127,3523955.0],["2001-02-09",46.2127,47.1416,45.6554,46.863,2400328.0],["2001-02-12",46.863,46.863,45.7947,45.8505,2618603.0],["2001-02-13",45.5161,46.3985,45.3117,45.3396,2350656.0],["2001-02-14",45.6554,46.2127,45.2838,45.7947,1778453.0],["2001-02-15",45.6182,45.6182,44.9587,45.2374,2123916.0],["2001-02-16",45.7018,47.6525,45.4417,46.5007,3341989.0],["2001-02-20",47.1416,47.4667,46.222,46.3706,1539750.0],["2001-02-21",46.8351,47.2345,45.1909,45.1909,2224028.0],["2001-02-22",46.445,46.445,43.4725,43.9834,2017926.0],["2001-02-23",44.7729,44.7729,42.7758,43.3982,1423826.0],["2001-02-26",43.3982,46.2034,43.2867,45.2838,1714510.0],["2001-02-27",45.6554,46.445,44.8194,45.033,1438308.0],["2001-02-28",45.2654,45.5071,44.1965,44.7356,1227658.0],["2001-03-01",44.3824,45.8231,44.2337,44.7077,1703316.0],["2001-03-02",44.6148,46.0462,44.6148,46.009,1985745.0],["2001-03-05",46.009,46.9385,45.6372,46.5853,1900603.0],["2001-03-06",46.5946,47.6634,46.009,47.3102,2126504.0],["2001-03-07",47.775,49.0762,47.4032,48.7974,2257189.0],["2001-03-08",49.0298,50.424,48.3791,49.0855,2927826.0],["2001-03-09",49.2157,50.6563,47.2731,47.9609,2414669.0],["2001-03-12",46.9384,47.4032,46.232,46.5016,1970004.0],["2001-03-13",46.8455,46.8455,44.15,44.6241,2388225.0],["2001-03-14",44.6241,45.5907,43.0811,43.4901,2002185.0],["2001-03-15",44.4289,44.4289,42.4863,43.0811,1747461.0],["2001-03-16",42.8488,44.0571,42.5699,43.0811,2547244.0],["2001-03-19",43.0811,44.5962,42.9417,44.3359,1619994.0],["2001-03-20",44.7542,45.8974,44.15,44.9959,1548984.0],["2001-03-21",45.0795,45.5071,43.8712,44.0571,2365138.0],["2001-03-22",43.5459,43.6481,40.8504,42.384,2176805.0],["2001-03-23",42.7558,44.3824,41.3616,41.8728,3738313.0],["2001-03-26",42.5235,43.7782,42.477,43.4065,2296717.0],["2001-03-27",43.6388,43.9177,41.594,42.4305,2155328.0],["2001-03-28",42.1517,42.1981,40.2462,40.8876,1708773.0],["2001-03-29",40.1068,40.1068,39.103,39.3168,2284614.0],["2001-03-30",39.5027,40.9898,39.4562,40.2927,2107545.0],["2001-04-02",40.5251,40.5251,38.3501,38.4802,2422155.0],["2001-04-03",39.2238,39.5956,37.5043,37.6623,3366615.0],["2001-04-04",38.1084,40.302,38.1084,40.0139,2620352.0],["2001-04-05",40.8969,43.0347,40.3857,42.1238,1696670.0],["2001-04-06",41.8914,43.36,40.7853,42.2725,2671982.0],["2001-04-09",43.2206,44.243,42.8488,43.6388,1691073.0],["2001-04-10",43.7782,45.0702,43.1741,44.1407,2090125.0],["2001-04-11",44.4103,44.6148,43.2113,43.2763,1921591.0],["2001-04-12",43.2763,44.243,43.0718,43.1183,1809445.0],["2001-04-16",43.5923,44.3731,43.2763,43.9641,1480843.0],["2001-04-17",44.1036,45.2654,43.6202,45.1725,1844286.0],["2001-04-18",44.4289,46.009,44.15,44.4196,2164772.0],["2001-04-19",44.3359,44.7077,42.8488,43.0161,2110973.0],["2001-04-20",43.4065,44.4939,43.2298,44.1593,1641891.0],["2001-04-23",44.7542,46.4551,44.7542,46.2413,1688625.0],["2001-04-24",46.2413,47.4125,45.8231,46.4737,2547803.0],["2001-04-25",46.3808,47.6634,45.6372,47.6542,2056194.0],["2001-04-26",48.2397,50.173,48.0817,49.5038,2737815.0],["2001-04-27",49.1227,49.5874,48.7323,49.2621,1942160.0],["2001-04-30",49.7269,50.6099,48.6301,50.4519,2014218.0],["2001-05-01",49.9592,50.6378,49.2621,50.4333,1908929.0],["2001-05-02",48.342,48.658,46.074,47.1244,3742370.0],["2001-05-03",47.1522,47.4868,45.6558,46.7804,2122377.0],["2001-05-04",47.0128,48.0445,46.4737,47.8772,1408785.0],["2001-05-07",48.9833,49.132,46.6503,47.2173,1679670.0],["2001-05-08",46.6596,46.6596,45.5535,46.4458,2958958.0],["2001-05-09",46.9384,47.1801,46.7061,46.9384,1396751.0],["2001-05-10",47.2173,47.4775,46.3622,46.892,1799931.0],["2001-05-11",46.5667,46.8734,46.1949,46.3901,856660.0],["2001-05-14",46.6224,47.8214,46.5667,47.8214,2384027.0],["2001-05-15",47.9144,49.7269,47.9144,49.2621,2631615.0],["2001-05-16",49.7269,51.1211,49.4573,50.6563,3598113.0],["2001-05-17",50.7958,53.073,50.2474,52.8685,2993029.0],["2001-05-18",52.9522,53.6214,51.7717,52.98,2898303.0],["2001-05-21",53.2124,53.5098,52.19,53.3797,2214794.0],["2001-05-22",53.4448,53.5377,52.6175,52.9521,1773836.0],["2001-05-23",52.9522,52.9522,50.7493,50.9538,2200172.0],["2001-05-24",50.8887,50.8887,49.0762,49.2528,2887179.0],["2001-05-25",49.6804,51.5394,49.4016,50.5634,1274881.0],["2001-05-29",50.9352,51.2977,49.0298,49.4852,1950625.0],["2001-05-30",49.8944,50.0339,48.3692,49.1132,1781811.0],["2001-05-31",49.0016,50.2106,48.3692,49.7084,1387866.0],["2001-06-01",49.6154,50.2664,49.0667,49.6619,1102570.0],["2001-06-04",50.2199,51.5219,50.2199,50.9081,1426275.0],["2001-06-05",50.9081,51.7916,50.2199,51.0197,1400109.0],["2001-06-06",49.2899,49.5596,48.6389,48.7319,1798252.0],["2001-06-07",48.7319,48.9644,47.4299,47.4392,1826656.0],["2001-06-08",47.4857,48.6296,47.4299,48.1181,1056466.0],["2001-06-11",48.4529,48.5459,46.9091,47.3276,1825816.0],["2001-06-12",47.4764,47.9879,46.9649,47.774,3017795.0],["2001-06-13",48.3134,49.5689,46.8905,47.402,2270762.0],["2001-06-14",47.6345,47.6345,46.5929,46.8347,1585853.0],["2001-06-15",46.8347,47.9879,46.5836,46.5929,1752708.0],["2001-06-18",46.4999,47.4299,45.8675,46.8626,2322392.0],["2001-06-19",46.9742,47.3369,45.1049,45.3839,2178904.0],["2001-06-20",45.5699,46.379,44.5934,44.5934,1865553.0],["2001-06-21",44.3609,44.8259,41.6546,42.9752,3393620.0],["2001-06-22",43.8029,43.8029,41.915,42.7799,3508074.0],["2001-06-25",43.0124,43.2449,41.9429,42.6404,2370595.0],["2001-06-26",42.7799,43.2263,42.3149,42.7799,2618323.0],["2001-06-27",42.5474,42.5474,39.9434,39.9434,3014716.0],["2001-06-28",39.3854,39.8504,37.5254,38.5949,5678583.0],["2001-06-29",39.0134,39.8039,38.1299,38.3624,3754054.0],["2001-07-02",38.3624,39.0413,37.6649,37.7858,3196472.0],["2001-07-03",38.0369,38.2415,37.6649,37.9439,1919982.0],["2001-07-05",38.1299,38.9669,37.8974,38.1299,2847162.0],["2001-07-06",38.3159,39.0134,37.2092,38.7344,2514572.0],["2001-07-09",38.5019,38.6879,37.172,37.5254,2873957.0],["2001-07-10",37.8509,38.5484,36.7442,36.7814,3506675.0],["2001-07-11",36.1769,36.9209,34.8749,36.5954,4749444.0],["2001-07-12",36.3629,36.8279,34.3169,34.6238,4790161.0],["2001-07-13",34.6238,36.1211,33.8798,35.405,2541857.0],["2001-07-16",35.6375,36.1304,31.5269,32.0942,6860208.0],["2001-07-17",32.5499,32.6894,31.5827,32.3918,5555454.0],["2001-07-18",31.3874,31.8059,29.7599,31.5176,7616475.0],["2001-07-19",31.9454,32.6708,31.6664,31.8989,3930563.0],["2001-07-20",32.4104,33.9077,32.4104,33.824,3348426.0],["2001-07-23",34.1774,34.4564,33.4613,34.1402,2743272.0],["2001-07-24",34.1402,34.1774,33.3776,33.7775,3141414.0],["2001-07-25",34.3635,34.7819,32.6244,34.41,3064458.0],["2001-07-26",34.5029,35.0423,33.4799,34.1309,2180373.0],["2001-07-27",34.6238,34.6982,33.08,34.3913,1747251.0],["2001-07-30",34.4099,34.5029,33.6473,33.8798,1876257.0],["2001-07-31",34.0379,34.4099,29.9925,30.0296,7089537.0],["2001-08-01",30.2249,30.9689,28.3185,30.197,6244140.0],["2001-08-02",31.1084,31.1084,29.7413,30.3179,2612516.0],["2001-08-03",30.3179,30.3365,28.83,28.8486,2895784.0],["2001-08-06",29.4344,29.6669,28.5044,29.2019,1924040.0],["2001-08-07",29.481,29.853,28.8114,28.8393,1722275.0],["2001-08-08",29.1089,29.2949,26.877,27.2024,2946645.0],["2001-08-09",27.249,27.8535,26.97,27.6675,2894315.0],["2001-08-10",27.7698,28.3092,27.7326,27.9186,1947616.0],["2001-08-13",28.0395,28.1511,27.2583,27.6861,1873879.0],["2001-08-14",27.807,28.4208,27.807,28.3371,3128052.0],["2001-08-15",28.4579,30.4109,28.3835,29.7506,4073911.0],["2001-08-16",29.8994,29.9459,28.9415,29.5274,3301972.0],["2001-08-17",29.7041,29.8529,28.9695,29.5274,2538708.0],["2001-08-20",29.4809,29.639,28.5882,28.709,1534013.0],["2001-08-21",28.9694,29.5274,28.6625,28.8764,1999317.0],["2001-08-22",29.667,30.4109,28.644,28.923,3148480.0],["2001-08-23",29.1089,29.3879,28.1324,28.3184,1807067.0],["2001-08-24",28.2255,28.9695,28.1325,28.5045,2547104.0],["2001-08-27",28.737,28.8021,27.9186,28.2255,2432579.0],["2001-08-28",27.9464,28.058,27.5279,27.8906,2290980.0],["2001-08-29",27.7417,28.1513,27.5555,27.7603,2555849.0],["2001-08-30",27.6021,27.8813,26.3453,26.7084,2307001.0],["2001-08-31",26.7177,27.3879,26.5501,26.9039,1697999.0],["2001-09-04",27.239,27.6207,26.997,27.2204,2313857.0],["2001-09-05",26.6246,27.0435,26.3453,26.5315,2515062.0],["2001-09-06",26.4384,28.021,26.3919,27.4624,2521428.0],["2001-09-07",27.4624,27.9279,27.0063,27.3507,1974551.0],["2001-09-10",27.1366,27.8907,27.1366,27.6765,1246617.0],["2001-09-17",28.3934,28.8588,25.9636,25.9636,1967905.0],["2001-09-18",25.9636,25.9729,24.1856,24.3438,2827573.0],["2001-09-19",24.4835,24.6696,22.063,23.7387,3736634.0],["2001-09-20",23.7387,24.8279,22.9474,24.5765,3994086.0],["2001-09-21",24.5765,26.1498,23.506,25.1816,3092932.0],["2001-09-24",24.9489,25.1351,23.6922,24.2042,3032136.0],["2001-09-25",24.2414,24.4555,23.0964,23.3663,3386274.0],["2001-09-26",23.506,23.8783,22.5285,22.6681,3008910.0],["2001-09-27",22.7147,23.0777,21.4579,22.3237,4675567.0],["2001-09-28",22.575,24.7534,22.575,24.5765,2919641.0],["2001-10-01",23.9714,24.4648,23.506,23.7387,2650505.0],["2001-10-02",23.7387,24.1576,22.9009,23.4874,3134908.0],["2001-10-03",23.4967,24.1111,22.5285,24.018,3679546.0],["2001-10-04",24.018,26.1591,23.7108,25.4144,3761889.0],["2001-10-05",25.4144,25.6937,23.9994,25.2282,2780350.0],["2001-10-08",25.2375,25.9729,24.2042,24.772,2290910.0],["2001-10-09",24.5393,25.4051,24.4648,24.8931,1718987.0],["2001-10-10",25.1351,26.1871,24.8558,26.0381,3352763.0],["2001-10-11",25.8519,26.6898,25.1537,26.5594,2255091.0],["2001-10-12",26.5501,27.3693,26.066,26.997,2039194.0],["2001-10-15",26.7642,27.2204,24.7813,26.0567,2850380.0],["2001-10-16",26.066,28.1048,25.8798,27.4066,2930834.0],["2001-10-17",27.7417,28.4027,26.6804,26.8852,2556129.0],["2001-10-18",26.6525,26.9504,25.7774,26.0567,1449851.0],["2001-10-19",26.0567,27.1925,25.1816,26.7177,1690094.0],["2001-10-22",26.9504,27.8627,26.1591,27.5276,1412073.0],["2001-10-23",27.5369,29.166,26.8201,27.8348,2578306.0],["2001-10-24",27.6021,27.9744,26.7642,27.6021,2213255.0],["2001-10-25",27.3693,29.6967,27.2949,29.6873,1809026.0],["2001-10-26",29.9201,31.2885,29.4639,30.73,3126862.0],["2001-10-29",30.8603,31.1396,29.6501,29.7897,3295886.0],["2001-10-30",29.2777,29.2777,27.4624,27.9744,2569281.0],["2001-10-31",27.9744,28.7192,26.997,28.0675,2288601.0],["2001-11-01",28.0768,28.6261,26.9504,28.2351,2453077.0],["2001-11-02",28.4399,28.4399,27.3135,27.5462,1249346.0],["2001-11-05",27.9279,28.1141,26.5315,26.5315,2276428.0],["2001-11-06",26.2615,26.8853,25.4144,26.6153,2101878.0],["2001-11-07",26.2522,28.1606,26.2522,27.2762,3094121.0],["2001-11-08",27.8813,28.9519,27.5369,27.9465,2279647.0],["2001-11-09",28.5795,29.2591,28.1699,28.7657,1878566.0],["2001-11-12",28.021,28.9519,27.1831,28.9519,2088376.0],["2001-11-13",29.0915,30.069,28.3189,29.1846,2248374.0],["2001-11-14",27.4624,27.872,26.1126,26.2988,3546762.0],["2001-11-15",25.1351,25.3585,23.1336,23.9901,6685727.0],["2001-11-16",23.506,25.5354,23.2919,25.1816,3469246.0],["2001-11-19",25.1351,25.9543,24.2042,25.4237,3079149.0],["2001-11-20",26.2057,27.118,26.1964,26.848,2596425.0],["2001-11-21",27.2762,27.4624,26.1684,26.5408,2148681.0],["2001-11-23",25.8333,26.9783,25.5075,26.848,976712.0],["2001-11-26",26.4384,26.6153,25.8333,26.1591,1605162.0],["2001-11-27",25.6937,26.6246,25.3306,25.9729,2792313.0],["2001-11-28",25.507,26.2432,25.2553,25.8984,2331137.0],["2001-11-29",25.9077,26.3271,25.274,26.2805,1597537.0],["2001-11-30",26.2339,26.7744,25.8145,26.3737,1626570.0],["2001-12-03",26.0475,27.492,25.7959,26.7464,2452798.0],["2001-12-04",26.9794,27.7809,26.178,27.7716,2831491.0],["2001-12-05",28.4239,29.3558,28.135,28.7501,3286651.0],["2001-12-06",28.5171,28.7781,27.4454,28.1443,2927546.0],["2001-12-07",28.1537,29.3372,27.3242,29.1135,3317573.0],["2001-12-10",28.6569,29.0763,28.1909,28.3028,2283354.0],["2001-12-11",27.725,28.4239,27.6877,28.34,2009601.0],["2001-12-12",28.4053,28.4239,27.5199,27.7902,1212897.0],["2001-12-13",27.5852,28.4239,27.3708,27.8461,1625800.0],["2001-12-14",27.9579,29.0763,27.5665,28.7408,2091874.0],["2001-12-17",28.5637,28.9644,27.2124,27.3336,3118747.0],["2001-12-18",27.7063,27.8554,27.0726,27.697,2311898.0],["2001-12-19",27.6318,29.5888,27.4734,29.3559,3744119.0],["2001-12-20",29.8218,30.148,28.6569,28.7035,2676879.0],["2001-12-21",28.7035,29.5888,28.2841,29.449,1916064.0],["2001-12-24",29.682,30.2691,29.449,29.7566,606553.0],["2001-12-26",29.9896,31.0333,29.9896,30.8469,1883673.0],["2001-12-27",30.5674,30.7351,29.9616,30.586,1329310.0],["2001-12-28",30.8003,31.8907,30.5208,31.462,2501280.0],["2001-12-31",31.3409,31.7323,31.3129,31.5179,2617483.0],["2002-01-02",31.1731,31.1824,29.9616,30.2785,2786717.0],["2002-01-03",30.2691,30.5674,29.2254,29.449,2336524.0],["2002-01-04",29.3558,30.381,28.9831,30.2225,2905299.0],["2002-01-07",30.4276,30.9774,29.7286,30.3344,1803289.0],["2002-01-08",30.0082,30.1853,29.4397,29.5888,1469930.0],["2002-01-09",29.1695,29.915,28.8433,29.6168,1671484.0],["2002-01-10",29.449,29.5422,28.2469,28.5358,1868911.0],["2002-01-11",28.5637,28.5637,27.4454,27.4454,1490918.0],["2002-01-14",27.2124,27.5852,26.6812,26.849,1505539.0],["2002-01-15",27.0819,28.0511,27.0819,27.5945,1555211.0],["2002-01-16",26.793,26.9142,26.122,26.1407,2217872.0],["2002-01-17",26.4669,26.5601,25.6468,26.2618,2705143.0],["2002-01-18",26.3271,26.793,26.2805,26.3364,1369467.0],["2002-01-22",26.56,26.7464,26.0009,26.0009,1797202.0],["2002-01-23",26.1407,27.2124,25.9543,27.2124,2054725.0],["2002-01-24",27.026,27.9673,26.793,27.8088,2014778.0],["2002-01-25",27.8088,28.6569,27.6225,28.4239,2185271.0],["2002-01-28",28.4239,28.4705,27.1285,27.5852,1431452.0],["2002-01-29",27.3056,27.492,26.4669,27.0726,1133632.0],["2002-01-30",26.7464,27.9673,26.2991,27.725,1516733.0],["2002-01-31",28.4239,28.8899,28.2375,28.5544,2118739.0],["2002-02-01",28.4239,29.3092,28.135,28.3494,1798532.0],["2002-02-04",28.4239,28.4612,26.793,27.6784,2995827.0],["2002-02-05",26.6998,26.7092,25.7772,26.0475,3665064.0],["2002-02-06",25.8145,27.2124,25.6281,26.4669,3077610.0],["2002-02-07",26.0941,26.2339,25.2926,25.3485,2527725.0],["2002-02-08",25.2553,26.0195,24.8453,25.9077,2023453.0],["2002-02-11",25.7213,26.8862,25.3299,26.8862,1566964.0],["2002-02-12",26.7464,26.7558,25.8518,25.9543,2295388.0],["2002-02-13",25.5815,26.4109,25.2367,26.0941,1943489.0],["2002-02-14",26.3271,26.7464,25.9357,26.1686,2193666.0],["2002-02-15",26.5507,26.5694,25.4883,25.5722,1450061.0],["2002-02-19",25.4511,25.8145,24.8173,25.274,1980428.0],["2002-02-20",25.274,25.4417,24.7055,24.836,1464263.0],["2002-02-21",25.2088,26.383,25.1622,25.5815,2079631.0],["2002-02-22",25.5908,26.3737,25.069,26.1593,2019116.0],["2002-02-25",26.6067,27.026,26.3923,26.9049,1853031.0],["2002-02-26",26.9328,27.4454,26.5601,27.026,2454057.0],["2002-02-27",27.3339,27.4272,26.1398,26.5782,2069767.0],["2002-02-28",26.7648,27.0074,26.0838,26.1304,1919912.0],["2002-03-01",26.6342,26.6902,25.6826,26.3637,1983576.0],["2002-03-04",26.457,27.2872,26.2144,27.2779,2496103.0],["2002-03-05",27.2779,27.6977,26.8674,27.4365,1859887.0],["2002-03-06",27.1007,28.2948,26.8674,28.2948,2795672.0],["2002-03-07",28.9198,30.1046,28.7332,28.9291,3145681.0],["2002-03-08",28.8265,29.1624,28.5466,29.1064,3058651.0],["2002-03-11",29.4049,30.5617,29.4049,30.3751,2691641.0],["2002-03-12",30.2259,31.2427,29.9926,31.1588,2623640.0],["2002-03-13",31.7185,31.8118,30.5057,30.6457,3763778.0],["2002-03-14",29.6661,29.9833,29.1344,29.806,3270350.0],["2002-03-15",29.946,30.9722,29.7501,30.599,3125393.0],["2002-03-18",30.599,31.4853,30.3938,31.42,2638192.0],["2002-03-19",31.8584,32.1383,31.308,31.9984,2090615.0],["2002-03-20",31.7185,32.3342,31.252,31.4386,2442444.0],["2002-03-21",31.252,31.5879,30.8229,31.5879,1689604.0],["2002-03-22",30.8789,30.8882,29.6381,30.1139,1966576.0],["2002-03-25",29.8527,30.6083,29.8527,29.9553,1315108.0],["2002-03-26",29.9646,30.2165,28.9664,29.6475,1472448.0],["2002-03-27",29.8527,31.1121,29.8527,31.1121,2128463.0],["2002-03-28",30.8789,31.3453,30.4871,31.0002,1541988.0],["2002-04-01",31.6718,31.8025,30.7856,31.2987,1371776.0],["2002-04-02",31.2987,32.2316,31.0655,31.7185,1936283.0],["2002-04-03",31.0188,31.1121,30.3938,30.7669,1626990.0],["2002-04-04",30.7389,30.9349,29.4795,29.8154,1610899.0],["2002-04-05",30.0859,30.599,29.9926,30.5524,3180661.0],["2002-04-08",31.0188,31.7185,30.4124,30.5524,2316865.0],["2002-04-09",29.8527,30.1606,29.6288,29.834,1334417.0],["2002-04-10",29.8247,30.6923,29.5262,30.1792,1254593.0],["2002-04-11",29.8527,30.3191,29.6754,29.89,1052828.0],["2002-04-12",29.5262,29.5355,27.9869,28.3134,2129652.0],["2002-04-15",29.153,29.7874,28.9664,29.6661,1441386.0],["2002-04-16",30.1326,30.4311,29.8061,30.3938,1713600.0],["2002-04-17",30.8322,31.5319,30.5617,31.2054,2475744.0],["2002-04-18",31.2054,31.4853,30.6457,31.1681,2276708.0],["2002-04-19",31.1774,31.5039,30.7203,31.4946,2035416.0],["2002-04-22",31.4946,31.6532,30.8322,31.252,1840788.0],["2002-04-23",31.0655,32.6794,30.8322,32.3155,2935662.0],["2002-04-24",31.4853,32.3249,31.252,31.9144,2263766.0],["2002-04-25",31.9144,32.9313,31.6065,32.4648,2558297.0],["2002-04-26",32.838,32.8846,31.8398,32.4182,1961608.0],["2002-04-29",31.9984,32.3902,31.6532,31.8118,1473428.0],["2002-04-30",32.7447,33.6776,32.4835,33.1178,4021161.0],["2002-05-01",33.7242,35.0209,33.2298,34.7038,3781898.0],["2002-05-02",34.7038,36.1497,34.2373,36.0658,3647924.0],["2002-05-03",36.1964,36.6628,35.674,36.0565,2953501.0],["2002-05-06",35.4967,35.562,33.5936,33.5936,1918933.0],["2002-05-07",33.5936,33.7709,32.7447,33.3977,1591870.0],["2002-05-08",33.8175,34.7224,33.8175,34.4239,1681629.0],["2002-05-09",34.3772,34.4705,33.1178,33.7429,1802799.0],["2002-05-10",33.9761,34.9556,33.7242,34.5172,1437748.0],["2002-05-13",34.5172,35.9165,34.284,35.9165,2602092.0],["2002-05-14",35.9165,36.1498,35.2169,35.4501,2028980.0],["2002-05-15",35.2169,35.2822,34.144,34.3773,1999947.0],["2002-05-16",34.5172,35.1516,34.5172,34.8064,1245148.0],["2002-05-17",34.8064,34.8064,33.7242,34.5172,1651826.0],["2002-05-20",34.3586,35.4874,33.9574,34.9836,1189110.0],["2002-05-21",34.9743,35.1702,34.7971,34.7971,1671484.0],["2002-05-22",34.5638,36.1591,34.5638,36.0098,1963497.0],["2002-05-23",36.0191,36.6908,35.8232,36.6255,2287622.0],["2002-05-24",36.5229,36.5322,35.1702,35.4501,1216814.0],["2002-05-28",35.6181,36.2903,35.6181,35.7115,1163715.0],["2002-05-29",35.4781,35.8609,34.7032,35.6648,2015618.0],["2002-05-30",35.198,35.4594,34.5538,34.9646,1708423.0],["2002-05-31",35.2167,35.8795,34.5818,35.6368,1193308.0],["2002-06-03",35.4314,35.4501,33.3307,33.4894,1726193.0],["2002-06-04",33.6108,34.031,32.117,32.6959,1937402.0],["2002-06-05",31.977,32.1917,30.8099,31.5568,3293087.0],["2002-06-06",32.2104,32.4905,30.063,31.2114,3976736.0],["2002-06-07",31.2301,32.4811,30.8099,32.2197,2231094.0],["2002-06-10",32.3504,32.5838,30.5765,30.9033,1949435.0],["2002-06-11",30.9033,30.9966,29.3161,29.6522,2019955.0],["2002-06-12",29.7829,30.8286,29.5962,30.8286,2041153.0],["2002-06-13",30.95,32.173,30.3431,31.2581,1871850.0],["2002-06-14",31.1834,31.6969,30.0257,31.6969,1437818.0],["2002-06-17",32.3037,32.7612,31.9116,32.3504,1408015.0],["2002-06-18",32.2104,32.2944,31.3701,31.6502,1741304.0],["2002-06-19",31.4635,32.0423,30.9686,31.8836,2364648.0],["2002-06-20",32.117,32.4998,31.3981,31.7249,1600965.0],["2002-06-21",31.0433,31.6595,30.0817,31.1834,2544095.0],["2002-06-24",31.1834,31.4635,30.2964,31.1834,1737107.0],["2002-06-25",31.8369,32.0703,30.6979,30.6979,1424106.0],["2002-06-26",30.3431,30.5298,29.7829,30.4365,1665678.0],["2002-06-27",30.5765,30.9966,29.8856,30.1937,1296988.0],["2002-06-28",29.9696,30.6138,29.0827,29.0827,1851981.0],["2002-07-01",29.2227,29.6429,28.6812,28.8773,1233185.0],["2002-07-02",29.1107,29.4095,27.4488,27.5982,2027721.0],["2002-07-03",27.3088,28.3638,26.8326,28.3545,2236761.0],["2002-07-05",28.4291,29.2507,28.3638,29.148,871702.0],["2002-07-08",28.9427,29.5962,28.4945,28.5879,1658892.0],["2002-07-09",28.5879,28.9146,27.8783,28.009,1486860.0],["2002-07-10",28.6159,28.8493,26.7953,26.8887,1629928.0],["2002-07-11",26.8887,26.8887,25.4415,26.0484,2356183.0],["2002-07-12",26.1417,26.5059,24.5919,25.1614,2293918.0],["2002-07-15",25.3482,25.7216,23.5462,24.6479,2749988.0],["2002-07-16",24.5546,25.0774,23.9757,24.6479,2375352.0],["2002-07-17",25.1147,25.3948,24.6386,24.7413,2070186.0],["2002-07-18",24.928,25.5816,24.5359,24.7226,1510646.0],["2002-07-19",24.1344,24.2745,22.874,23.0608,1946987.0],["2002-07-22",23.0608,23.2942,21.2028,21.5669,2244946.0],["2002-07-23",21.6603,22.2205,20.2599,20.7734,1847294.0],["2002-07-24",20.5399,22.0338,20.1291,21.9404,3437834.0],["2002-07-25",21.707,22.4072,20.7267,21.3709,2074384.0],["2002-07-26",21.4082,21.623,20.6333,21.0068,1641611.0],["2002-07-29",21.5669,23.2662,21.5669,23.2288,1768309.0],["2002-07-30",23.2288,23.9477,22.8367,23.6303,2242498.0],["2002-07-31",23.5743,23.8077,22.5846,23.8077,2228716.0],["2002-08-01",23.8077,23.9477,22.0524,22.0991,1579207.0],["2002-08-02",22.2672,22.6593,20.5213,20.5399,2459724.0],["2002-08-05",20.5399,20.9134,19.9424,20.0545,1854780.0],["2002-08-06",20.3065,20.7827,20.3065,20.5399,1831693.0],["2002-08-07",20.68,20.9321,19.5596,20.4279,1877936.0],["2002-08-08",20.4372,21.7163,20.4279,21.5856,2427262.0],["2002-08-09",21.1468,22.6873,20.792,22.4072,1650286.0],["2002-08-12",21.9404,23.6956,21.4269,23.1354,1828754.0],["2002-08-13",23.0608,23.901,22.7993,23.0234,1664208.0],["2002-08-14",23.3408,23.705,22.4072,23.6209,1518552.0],["2002-08-15",23.5276,24.7133,23.5276,24.2931,2589150.0],["2002-08-16",24.1811,24.1905,23.1821,23.4529,2111253.0],["2002-08-19",23.5182,24.3678,23.0608,24.2651,2405645.0],["2002-08-20",23.8077,24.0878,23.0141,23.3502,1573890.0],["2002-08-21",23.2475,23.6583,22.5659,23.2942,1260749.0],["2002-08-22",23.4809,24.3585,23.1074,24.0878,2252992.0],["2002-08-23",23.901,24.2745,23.3595,23.4342,1440966.0],["2002-08-26",23.6209,24.2932,23.1541,24.1344,1289713.0],["2002-08-27",24.5079,24.5266,22.874,22.9674,1531494.0],["2002-08-28",22.874,23.0701,22.2205,22.4539,1392904.0],["2002-08-29",22.4072,22.6873,21.6323,22.1551,1661480.0],["2002-08-30",22.1925,23.3408,22.1831,22.874,1343932.0],["2002-09-03",22.0338,22.0524,21.0068,21.4362,2197444.0],["2002-09-04",21.4362,21.903,20.596,21.0161,2197933.0],["2002-09-05",20.9881,21.4923,20.6426,20.7547,1734029.0],["2002-09-06",21.4269,21.5669,20.5306,20.652,2531433.0],["2002-09-09",20.6333,21.0441,20.1945,20.6333,2157007.0],["2002-09-10",20.7267,21.4829,20.6333,21.2495,2136508.0],["2002-09-11",21.8004,21.9217,21.1935,21.1935,1203732.0],["2002-09-12",21.1188,21.2215,20.5399,20.6333,2019675.0],["2002-09-13",20.5399,21.0534,20.2318,20.6053,1748720.0],["2002-09-16",20.7453,21.1842,20.4279,20.9881,1516873.0],["2002-09-17",20.68,20.8107,20.2132,20.2879,2196604.0],["2002-09-18",20.3812,20.9134,20.0731,20.2692,1844915.0],["2002-09-19",19.7464,20.3439,18.9434,18.9994,3496881.0],["2002-09-20",19.1862,19.3729,18.5326,18.57,2084668.0],["2002-09-23",18.766,19.2329,18.2992,19.1395,2094183.0],["2002-09-24",18.8594,19.2329,18.626,18.7194,1749630.0],["2002-09-25",18.9061,19.793,18.7287,19.7277,1868841.0],["2002-09-26",19.8397,20.4933,19.6997,20.2225,2333236.0],["2002-09-27",20.3999,20.9134,19.8864,20.0078,1670365.0],["2002-09-30",20.0171,20.0171,18.9061,19.4196,1875348.0],["2002-10-01",19.4196,19.9984,18.8781,19.6997,1995679.0],["2002-10-02",19.709,20.2599,19.2329,19.4663,1852681.0],["2002-10-03",19.625,19.9611,18.9994,19.3916,1539540.0],["2002-10-04",19.5129,19.8584,18.626,18.9528,2443213.0],["2002-10-07",18.9528,19.3729,18.626,18.682,1688415.0],["2002-10-08",18.5793,18.9714,18.0471,18.4673,2102018.0],["2002-10-09",18.1125,18.5046,17.5336,17.6457,2031638.0],["2002-10-10",17.4123,17.683,16.8988,17.571,2994918.0],["2002-10-11",17.8604,18.1125,17.3656,18.1125,4578812.0],["2002-10-14",17.8791,19.0928,17.7577,19.0928,1446913.0],["2002-10-15",19.3075,20.0825,19.3075,20.0171,2198003.0],["2002-10-16",20.0264,20.2505,18.8781,19.2329,1181275.0],["2002-10-17",19.4663,20.1385,19.2982,20.1105,1541569.0],["2002-10-18",19.9144,20.2972,19.4663,19.9424,1159307.0],["2002-10-21",20.1478,20.1478,19.1395,19.9704,1327351.0],["2002-10-22",20.1945,20.1945,18.9061,19.2329,1775795.0],["2002-10-23",19.3262,19.7464,19.1862,19.6063,1863525.0],["2002-10-24",20.2132,20.3065,19.2889,19.4009,2333866.0],["2002-10-25",19.6063,19.6063,17.8604,18.2059,1896056.0],["2002-10-28",18.2059,18.8034,17.8791,18.2525,2290001.0],["2002-10-29",18.6727,19.0461,18.0658,18.626,2655122.0],["2002-10-30",19.6063,20.9321,19.4476,20.9134,3908735.0],["2002-10-31",20.9134,21.3429,20.2412,20.5213,3040392.0],["2002-11-01",20.736,22.1084,20.4559,22.0524,2009881.0],["2002-11-04",22.1738,22.4446,21.4362,21.8004,2531363.0],["2002-11-05",21.8937,22.5006,21.3896,22.4819,2186600.0],["2002-11-06",23.2008,23.8543,22.6406,23.8077,3333174.0],["2002-11-07",23.8543,23.9851,22.6686,22.734,2219971.0],["2002-11-08",23.0608,23.1074,22.0991,22.3512,1427744.0],["2002-11-11",22.3419,22.6313,21.7257,21.9777,1094874.0],["2002-11-12",22.1925,22.3979,21.5856,21.8097,1304964.0],["2002-11-13",21.7537,22.0338,20.9227,21.2588,1985185.0],["2002-11-14",21.707,22.1738,21.4736,22.1178,1432081.0],["2002-11-15",22.1271,22.4539,21.6603,22.4539,1220872.0],["2002-11-18",22.6033,22.818,21.7537,22.3885,1156019.0],["2002-11-19",22.3979,22.874,22.1271,22.2392,910459.0],["2002-11-20",22.3605,23.2381,22.3512,23.1448,1446493.0],["2002-11-21",23.1448,23.4716,22.874,23.1915,1535272.0],["2002-11-22",22.7807,23.0327,22.4539,22.65,1478675.0],["2002-11-25",22.874,23.0608,22.5286,22.9207,1297828.0],["2002-11-26",22.7807,22.874,21.8284,21.8844,1119080.0],["2002-11-27",22.0338,22.4165,21.9311,22.2858,1443555.0],["2002-11-29",22.4072,22.8554,22.4072,22.6873,680011.0],["2002-12-02",23.2475,23.7143,22.902,23.6676,1809655.0],["2002-12-03",23.9944,24.1718,23.5182,23.6676,2350936.0],["2002-12-04",23.677,23.677,22.0804,22.4819,2008552.0],["2002-12-05",22.734,22.846,22.1645,22.4165,1040935.0],["2002-12-06",22.1271,23.0421,21.9777,22.4165,1336306.0],["2002-12-09",22.6873,23.1168,22.0711,22.1178,1907110.0],["2002-12-10",22.2205,22.6686,21.707,22.5192,1581866.0],["2002-12-11",22.5286,22.5286,21.9031,22.1831,1035128.0],["2002-12-12",22.4165,23.2942,22.2298,23.1541,1505609.0],["2002-12-13",23.1635,23.4062,22.6033,22.7527,1842746.0],["2002-12-16",22.874,23.5276,22.7993,23.5276,2259498.0],["2002-12-17",23.5369,23.5369,22.7807,22.9674,2052347.0],["2002-12-18",22.874,23.0981,22.2672,22.6219,1315108.0],["2002-12-19",22.6313,23.0608,22.5379,22.8647,1363870.0],["2002-12-20",22.9674,23.2848,22.5659,23.1541,2226617.0],["2002-12-23",23.4342,23.6023,22.874,23.5369,1328540.0],["2002-12-24",23.4435,23.5089,23.0608,23.1448,587314.0],["2002-12-26",23.1541,23.4155,22.734,22.7807,830985.0],["2002-12-27",22.9674,23.2008,22.0524,22.1271,957892.0],["2002-12-30",22.2672,22.5939,21.4176,21.6696,1500992.0],["2002-12-31",21.679,21.8004,21.1935,21.6603,1616985.0],["2003-01-02",21.5669,22.5006,21.4736,22.4819,1352817.0],["2003-01-03",22.4259,22.7433,22.1271,22.3232,1124537.0],["2003-01-06",22.1738,22.2672,21.4736,21.6603,1628039.0],["2003-01-07",21.6696,21.6696,20.4466,20.5213,2707382.0],["2003-01-08",20.2132,20.708,20.0825,20.3159,2046120.0],["2003-01-09",20.4933,20.6707,20.2599,20.5399,1884582.0],["2003-01-10",20.5399,20.6333,20.1198,20.2599,2015478.0],["2003-01-13",20.3532,20.3532,19.4196,20.0264,2402077.0],["2003-01-14",20.0265,20.2692,19.3822,19.6903,2125805.0],["2003-01-15",19.793,20.7267,19.6903,20.4466,2913624.0],["2003-01-16",20.68,21.2869,20.68,21.1748,2685135.0],["2003-01-17",21.1748,21.1748,20.5026,20.5399,1666867.0],["2003-01-21",20.5493,20.5493,19.793,19.8397,1549334.0],["2003-01-22",19.7464,20.708,19.4102,20.6426,2558017.0],["2003-01-23",20.652,21.4176,20.5213,21.2869,2430340.0],["2003-01-24",21.2868,21.4456,20.792,21.1095,2137558.0],["2003-01-27",21.1095,21.1095,20.1198,20.1572,1995119.0],["2003-01-28",20.4466,20.9134,20.1945,20.2599,1566334.0],["2003-01-29",20.1572,20.6893,19.8304,20.5866,2217312.0],["2003-01-30",20.596,21.4736,20.596,20.9227,2664776.0],["2003-01-31",20.82,21.4362,20.5586,21.2588,2097401.0],["2003-02-03",21.2682,21.6136,20.9321,21.0534,2330927.0],["2003-02-04",21.0628,21.4829,20.7173,21.4269,2438736.0],["2003-02-05",21.5203,21.9311,21.2122,21.2962,2132311.0],["2003-02-06",21.2588,21.4736,20.9134,21.1561,2022684.0],["2003-02-07",20.568,21.5203,20.5026,20.764,1766070.0],["2003-02-10",20.7267,21.1655,20.624,21.0534,1881644.0],["2003-02-11",20.9134,21.1468,20.6053,20.652,1829804.0],["2003-02-12",20.6613,20.8761,19.9704,20.0264,1424246.0],["2003-02-13",20.0451,20.1291,19.513,19.7464,1845825.0],["2003-02-14",19.8397,19.9704,19.3729,19.5876,1726473.0],["2003-02-18",19.6063,20.4653,19.5036,20.3065,1423336.0],["2003-02-19",20.2225,20.3999,19.821,20.1198,1590681.0],["2003-02-20",20.2038,20.3812,19.8864,19.9144,1638953.0],["2003-02-21",19.9237,20.7453,19.8864,20.6613,2704164.0],["2003-02-24",20.5866,21.5669,20.5399,21.4642,2124195.0],["2003-02-25",21.6603,22.3979,21.0628,21.3055,3317713.0],["2003-02-26",21.4082,22.0338,20.82,21.6603,1887591.0],["2003-02-27",21.679,21.7537,20.8854,21.0441,1636434.0],["2003-02-28",21.0628,21.6136,20.9507,21.1935,1846944.0],["2003-03-03",21.2028,21.6603,20.9601,21.6136,2671702.0],["2003-03-04",21.5576,21.875,21.2962,21.4362,1694361.0],["2003-03-05",21.3802,21.679,21.0534,21.2402,1382969.0],["2003-03-06",21.2495,21.7537,21.1468,21.6977,1468460.0],["2003-03-07",21.6136,21.8657,21.1655,21.3709,1575499.0],["2003-03-10",21.1468,21.4362,20.8574,20.8761,1361841.0],["2003-03-11",20.848,21.2402,19.8864,20.1011,1927188.0],["2003-03-12",19.793,19.9891,19.2889,19.6997,2418517.0],["2003-03-13",20.3065,20.3439,19.681,20.0264,1570742.0],["2003-03-14",20.0358,20.0358,19.3729,19.6343,2023453.0],["2003-03-17",19.6343,20.1478,19.3262,19.821,2274050.0],["2003-03-18",19.821,20.2599,19.1488,20.2599,3078660.0],["2003-03-19",20.4466,20.5026,19.5316,19.6156,2239000.0],["2003-03-20",19.6156,20.4092,19.3822,20.1852,1996588.0],["2003-03-21",20.1945,20.1945,19.3729,19.4756,1910468.0],["2003-03-24",19.4663,19.821,18.8501,18.9061,1381570.0],["2003-03-25",19.1208,19.3262,18.8781,18.9154,1669875.0],["2003-03-26",18.9248,18.9994,18.5513,18.6727,1635385.0],["2003-03-27",18.5793,19.2235,18.5793,18.9434,1743893.0],["2003-03-28",18.9061,19.4196,18.8407,19.2889,1540239.0],["2003-03-31",18.6167,19.2889,18.6167,19.0928,1565425.0],["2003-04-01",19.1395,19.569,18.9341,19.4102,1374224.0],["2003-04-02",19.4102,19.4102,18.8594,19.2142,1601874.0],["2003-04-03",18.9714,19.2048,18.3272,18.5513,2011910.0],["2003-04-04",18.5513,18.9901,18.1312,18.3459,1607401.0],["2003-04-07",18.3459,18.4953,17.9818,18.0378,2700736.0],["2003-04-08",18.0845,18.1405,17.6457,17.739,1824697.0],["2003-04-09",17.9538,18.3926,17.7484,18.3739,2553960.0],["2003-04-10",18.7567,19.2609,18.542,19.2422,3054174.0],["2003-04-11",19.2422,19.3262,18.7287,19.1768,2039194.0],["2003-04-14",19.2515,19.3449,18.7567,18.9528,1091026.0],["2003-04-15",18.9528,19.0368,18.5513,18.5793,1487979.0],["2003-04-16",18.5793,18.6914,18.2432,18.2525,1535552.0],["2003-04-17",18.1872,18.8967,18.0845,18.7007,1853240.0],["2003-04-21",18.8407,19.1488,18.6727,19.1395,914447.0],["2003-04-22",19.1395,19.4476,18.8687,19.1768,1418789.0],["2003-04-23",19.2795,19.6717,18.682,18.8034,2381578.0],["2003-04-24",18.9061,19.0275,18.598,18.7941,1559968.0],["2003-04-25",18.8407,18.8781,18.6353,18.6447,794396.0],["2003-04-28",18.5326,18.8967,18.3552,18.5793,1268095.0],["2003-04-29",18.2992,18.5886,17.9911,18.0191,2220181.0],["2003-04-30",18.0658,18.2899,17.683,17.7857,3937769.0],["2003-05-01",17.9258,17.9258,17.1789,17.5897,3623718.0],["2003-05-02",17.4123,17.8698,17.3656,17.7017,2988132.0],["2003-05-05",17.7857,18.0285,17.7764,17.8324,2987922.0],["2003-05-06",17.8324,17.9444,17.5523,17.7297,2854298.0],["2003-05-07",17.7204,18.598,17.5243,18.4486,4610504.0],["2003-05-08",18.2245,18.9434,18.1872,18.542,4212152.0],["2003-05-09",18.626,18.9901,18.3366,18.8781,2227247.0],["2003-05-12",18.9995,19.1862,18.6727,18.7941,2056894.0],["2003-05-13",18.7941,20.1665,18.7007,20.0731,5256585.0],["2003-05-14",19.8677,20.9788,19.8677,20.736,4125471.0],["2003-05-15",20.7267,20.9414,20.4559,20.6333,3210534.0],["2003-05-16",20.6426,21.2962,20.4933,21.2402,3419435.0],["2003-05-19",21.0628,21.1561,20.6613,20.7267,2893546.0],["2003-05-20",20.5866,20.6706,20.1572,20.4279,2896344.0],["2003-05-21",20.4372,21.8004,20.3719,21.651,3648764.0],["2003-05-22",22.0431,22.3045,21.707,21.875,3759091.0],["2003-05-23",21.875,22.2672,21.2869,22.0804,2374302.0],["2003-05-27",21.8004,22.5006,21.8004,22.1551,2102928.0],["2003-05-28",21.9871,22.1738,21.4269,21.4829,3433497.0],["2003-05-29",21.623,21.6603,20.9694,21.3149,3828281.0],["2003-05-30",21.3149,22.2205,21.2868,21.819,3435736.0],["2003-06-02",21.8284,22.3419,21.735,21.9497,2151270.0],["2003-06-03",21.9497,22.2111,21.3989,22.0338,1873949.0],["2003-06-04",22.0524,22.5939,21.707,22.3605,2559836.0],["2003-06-05",22.3139,22.4072,22.0338,22.3792,1680929.0],["2003-06-06",22.5939,22.8367,22.1271,22.1551,2637702.0],["2003-06-09",21.9871,22.3699,21.7537,22.2298,1485741.0],["2003-06-10",22.2298,22.5286,22.0711,22.3885,1660291.0],["2003-06-11",22.3325,23.873,22.2018,23.8077,3058231.0],["2003-06-12",23.8077,24.1811,22.8927,23.1074,3248523.0],["2003-06-13",23.1074,23.1168,21.9964,22.2858,2643648.0],["2003-06-16",21.9404,22.1178,21.3335,21.5763,3701793.0],["2003-06-17",21.5296,21.8937,20.2599,20.9601,2744951.0],["2003-06-18",20.4746,21.3615,20.4746,21.1375,3047807.0],["2003-06-19",21.1095,21.6603,20.9974,21.3149,2386755.0],["2003-06-20",21.3802,21.6136,20.9414,21.0161,1933345.0],["2003-06-23",21.0161,21.2215,20.6333,21.0628,1942020.0],["2003-06-24",20.9134,21.3802,20.7827,20.7827,1592360.0],["2003-06-25",20.6613,21.4549,20.6613,20.7267,2214584.0],["2003-06-26",20.82,21.0815,20.2132,20.3812,2733407.0],["2003-06-27",20.4466,20.7267,20.3065,20.4653,1660221.0],["2003-06-30",20.568,20.9321,20.3532,20.5119,2090895.0],["2003-07-01",20.5119,20.5119,19.9051,20.1198,1741654.0],["2003-07-02",20.1198,20.4092,20.0078,20.0918,2018906.0],["2003-07-03",20.0078,20.6333,19.8397,20.3345,1454049.0],["2003-07-07",20.0731,20.2412,19.7744,19.9798,2173797.0],["2003-07-08",19.9798,20.4186,19.8397,20.2599,2069627.0],["2003-07-09",20.1198,20.9414,20.1198,20.5586,1947197.0],["2003-07-10",20.5866,20.6146,19.793,19.793,2718995.0],["2003-07-11",19.821,19.9704,19.4476,19.6063,2394801.0],["2003-07-14",19.7464,19.7464,19.2329,19.2795,1667217.0],["2003-07-15",19.1862,19.3169,18.7754,18.9994,3962115.0],["2003-07-16",19.0461,19.0928,18.5326,18.6727,3471485.0],["2003-07-17",17.3562,18.71,17.3562,18.3086,6408686.0],["2003-07-18",18.3086,18.9528,17.2722,18.8594,3126442.0],["2003-07-21",18.8594,19.0461,18.3646,18.3833,2453217.0],["2003-07-22",18.3833,18.626,17.9725,18.2059,2408933.0],["2003-07-23",18.2059,18.4393,17.5523,17.8791,2459234.0],["2003-07-24",17.8137,18.1032,17.5056,17.5243,3547322.0],["2003-07-25",17.571,18.5606,17.5056,17.739,2907817.0],["2003-07-28",17.7204,18.0471,17.459,18.0471,3077890.0],["2003-07-29",18.0658,18.4393,17.515,17.6177,2893616.0],["2003-07-30",17.3189,17.9164,17.3189,17.8417,4368023.0],["2003-07-31",17.9258,18.766,17.6643,18.2712,3507794.0],["2003-08-01",18.1125,18.3272,17.8137,18.2152,2370874.0],["2003-08-04",18.0378,18.1872,17.515,17.8324,2062561.0],["2003-08-05",17.8231,17.9444,17.459,17.4683,2009601.0],["2003-08-06",17.5523,17.9724,17.2909,17.9351,2679818.0],["2003-08-07",17.9351,18.6727,17.7204,18.6447,3066976.0],["2003-08-08",18.6727,18.71,18.2339,18.5326,1784540.0],["2003-08-11",18.4393,18.9248,18.3179,18.7941,1777824.0],["2003-08-12",18.7847,18.9341,18.3552,18.7007,1365619.0],["2003-08-13",18.7194,18.9154,18.5793,18.7474,1515474.0],["2003-08-14",18.7194,18.9434,18.2432,18.5793,2208147.0],["2003-08-15",18.7474,18.7474,18.4206,18.6727,871632.0],["2003-08-18",18.766,18.9341,18.626,18.7007,1433900.0],["2003-08-19",18.7007,18.8594,18.5606,18.766,907941.0],["2003-08-20",18.766,19.3636,18.3552,19.1395,2209407.0],["2003-08-21",19.2609,19.4009,19.0461,19.3262,1956781.0],["2003-08-22",19.4103,19.4103,18.8407,18.8781,983638.0],["2003-08-25",18.8221,19.0741,18.682,18.9808,1287894.0],["2003-08-26",18.9808,19.1115,18.7007,19.0461,1177917.0],["2003-08-27",18.9528,19.5223,18.9528,19.0835,1410883.0],["2003-08-28",19.1021,19.9704,18.9528,19.9051,2022963.0],["2003-08-29",19.793,19.9611,19.4943,19.7183,1399760.0],["2003-09-02",19.7183,19.7464,19.2515,19.569,1521490.0],["2003-09-03",19.569,19.8024,19.5129,19.6717,1554931.0],["2003-09-04",19.6063,19.653,19.1582,19.4102,1423826.0],["2003-09-05",19.6063,19.681,19.2982,19.653,1603903.0],["2003-09-08",19.793,19.9424,19.6903,19.793,1336796.0],["2003-09-09",19.793,19.793,19.2422,19.2422,1144336.0],["2003-09-10",19.2515,19.3636,18.9154,18.9808,2173517.0],["2003-09-11",19.1021,19.2235,18.8034,18.9061,1864224.0],["2003-09-12",18.8594,19.0461,18.5046,19.0461,2128953.0],["2003-09-15",19.1862,19.3262,18.654,18.7194,1079413.0],["2003-09-16",18.766,18.8501,18.4766,18.5793,1270823.0],["2003-09-17",18.4393,18.4579,17.8511,17.9258,3931472.0],["2003-09-18",18.0191,18.4206,17.739,18.3272,3752514.0],["2003-09-19",18.3272,18.3272,17.9631,18.1032,3736564.0],["2003-09-22",18.0938,18.2432,17.8324,17.9071,2808544.0],["2003-09-23",17.8324,17.9444,17.6644,17.739,2539828.0],["2003-09-24",18.1125,18.8407,17.4496,18.7287,5426098.0],["2003-09-25",18.766,18.9528,18.4206,18.4486,2683875.0],["2003-09-26",18.486,18.626,18.2525,18.3833,1641891.0],["2003-09-29",18.2712,18.4579,18.0191,18.3926,2225498.0],["2003-09-30",18.3926,19.3636,18.3926,18.6727,3847590.0],["2003-10-01",18.9061,19.1395,18.6727,19.0741,2816799.0],["2003-10-02",19.0741,19.2049,18.8968,19.1395,1681768.0],["2003-10-03",19.2329,19.6343,19.0088,19.5036,2118109.0],["2003-10-06",19.5036,19.6343,19.2422,19.3262,1307063.0],["2003-10-07",19.3262,19.4196,18.9528,19.2422,1184143.0],["2003-10-08",19.1488,19.4196,18.8687,18.9061,2092644.0],["2003-10-09",18.9154,19.0461,18.7007,18.9061,1855549.0],["2003-10-10",18.9154,19.0275,18.738,18.8034,1333158.0],["2003-10-13",18.5793,18.8034,18.542,18.598,1417250.0],["2003-10-14",18.2059,18.7567,18.2059,18.654,2699896.0],["2003-10-15",18.5793,18.654,18.0565,18.0565,3015696.0],["2003-10-16",18.0658,18.598,17.9818,18.0938,2232703.0],["2003-10-17",17.9258,18.0938,17.8884,17.9538,2487148.0],["2003-10-20",17.9538,18.0191,17.6083,17.7857,2159945.0],["2003-10-21",17.8604,18.4299,17.8417,18.2432,2412501.0],["2003-10-22",18.4393,18.5233,18.1312,18.2152,1830783.0],["2003-10-23",18.2152,18.2152,17.9351,18.1685,1798042.0],["2003-10-24",18.0191,18.1872,17.9351,18.1405,1689044.0],["2003-10-27",18.0005,18.2992,17.8137,17.8978,1361002.0],["2003-10-28",17.8324,18.3459,17.5523,18.3459,2315256.0],["2003-10-29",18.1592,18.3926,17.599,17.6644,4085384.0],["2003-10-30",17.7857,17.7951,17.4123,17.5243,3031507.0],["2003-10-31",17.6083,18.0098,17.5336,17.9164,3049486.0],["2003-11-03",17.9258,18.0005,17.5336,17.6363,2136648.0],["2003-11-04",17.6363,17.9724,17.2629,17.8978,1848273.0],["2003-11-05",17.9258,18.1592,17.8417,18.1218,1334977.0],["2003-11-06",18.1685,18.3272,17.9258,18.1779,1813643.0],["2003-11-07",18.1685,18.3926,18.0845,18.3459,1099142.0],["2003-11-10",18.3366,18.4299,17.8417,17.8978,1269634.0],["2003-11-11",17.9725,18.1032,17.7204,17.8417,1038696.0],["2003-11-12",17.7951,17.9071,17.6924,17.7297,1641891.0],["2003-11-13",17.8324,18.0378,17.7764,18.0098,1940341.0],["2003-11-14",17.9725,18.3179,17.8698,18.1685,2098800.0],["2003-11-17",18.1685,18.1685,17.7017,17.8324,1627060.0],["2003-11-18",17.8417,17.8791,17.6644,17.739,1826865.0],["2003-11-19",17.7577,17.8884,17.6924,17.8137,2051927.0],["2003-11-20",17.8137,18.0471,17.7204,17.739,1778103.0],["2003-11-21",17.8324,17.8324,17.4589,17.4963,2651274.0],["2003-11-24",17.599,17.627,17.3189,17.4123,1755156.0],["2003-11-25",17.487,17.8884,17.459,17.8511,2583343.0],["2003-11-26",17.8511,18.2059,17.8044,18.1312,1501342.0],["2003-11-28",18.1125,18.1592,18.0191,18.0938,546528.0],["2003-12-01",18.1032,18.5887,17.9725,18.5233,2740263.0],["2003-12-02",18.5886,18.738,18.5233,18.6727,2981205.0],["2003-12-03",18.626,18.6633,18.3459,18.514,1659661.0],["2003-12-04",18.514,19.5129,18.4299,19.4849,3587129.0],["2003-12-05",19.4943,20.3532,19.3822,20.3065,5287577.0],["2003-12-08",20.1198,20.7453,20.1105,20.7267,2932793.0],["2003-12-09",20.7267,20.7734,20.4092,20.5493,2603841.0],["2003-12-10",20.4186,21.0161,20.4186,20.9601,2578866.0],["2003-12-11",20.9601,20.9601,20.5866,20.8014,2211436.0],["2003-12-12",21.0068,21.623,20.8014,21.5483,2700316.0],["2003-12-15",21.2402,21.4456,20.8294,20.9321,2310219.0],["2003-12-16",21.0534,21.5203,20.9974,21.5109,2824145.0],["2003-12-17",21.3802,21.679,21.1561,21.6603,3137146.0],["2003-12-18",21.707,22.7807,21.707,22.65,4237687.0],["2003-12-19",22.7807,22.7807,22.2205,22.5753,3448818.0],["2003-12-22",22.5659,23.0608,22.5099,22.93,2315816.0],["2003-12-23",22.874,22.8834,22.4072,22.4632,2588730.0],["2003-12-24",22.5473,22.9207,22.4726,22.8273,488741.0],["2003-12-26",22.8273,23.0608,22.6686,22.93,513227.0],["2003-12-29",22.9114,23.1168,22.678,22.8647,1233675.0],["2003-12-30",22.818,23.2008,22.7246,22.762,1572491.0],["2003-12-31",22.762,22.9674,22.0898,22.4165,2033877.0],["2004-01-02",22.4072,22.5286,22.2018,22.3512,1738156.0],["2004-01-05",21.6136,22.7527,21.5669,22.7246,2437406.0],["2004-01-06",22.7247,22.8274,22.2205,22.4446,3130710.0],["2004-01-07",22.3605,22.4726,22.2111,22.3605,2119228.0],["2004-01-08",22.3139,23.3315,22.2672,23.0141,2391723.0],["2004-01-09",23.0141,25.2548,22.9207,24.3772,6009914.0],["2004-01-12",24.1344,24.7786,24.0131,24.2745,3300503.0],["2004-01-13",24.0878,24.3772,23.5929,23.7236,2326940.0],["2004-01-14",23.8077,23.8077,22.9581,23.0701,3535009.0],["2004-01-15",23.2475,23.4342,22.5379,22.5753,3124344.0],["2004-01-16",22.874,23.8543,22.8273,23.7236,3199830.0],["2004-01-20",24.2745,24.984,24.1811,24.7506,3299943.0],["2004-01-21",24.76,25.1894,24.5546,24.6946,3614903.0],["2004-01-22",24.2838,25.0214,23.761,23.8543,3278815.0],["2004-01-23",24.0878,25.2548,24.0411,24.9467,4106162.0],["2004-01-26",24.9467,25.787,24.788,25.6189,3347376.0],["2004-01-27",25.815,26.2725,25.1614,25.3202,3650653.0],["2004-01-28",25.3202,26.1231,25.0214,25.5629,3086215.0],["2004-01-29",25.6749,25.815,25.1334,25.3948,2673312.0],["2004-01-30",25.2548,25.6282,25.0121,25.1521,3597553.0],["2004-02-02",25.0681,25.6749,24.9934,25.5536,2684855.0],["2004-02-03",25.6749,26.1231,25.2548,25.5442,2697098.0],["2004-02-04",25.4509,25.5816,25.0121,25.3015,2413340.0],["2004-02-05",25.3015,25.7683,24.5359,24.6666,3591187.0],["2004-02-06",24.5079,25.4789,24.5079,24.8253,2045840.0],["2004-02-09",25.3015,25.6376,25.2548,25.4882,2458045.0],["2004-02-10",25.6282,26.6086,25.5162,26.5059,4779947.0],["2004-02-11",26.5806,27.3088,26.3658,27.0754,4561742.0],["2004-02-12",27.0754,27.1687,26.8887,27.066,2565013.0],["2004-02-13",26.8887,27.066,26.5339,27.01,2020445.0],["2004-02-17",27.3088,28.009,27.2995,27.9903,2852689.0],["2004-02-18",27.9903,28.065,27.5609,27.6262,3606718.0],["2004-02-19",27.8223,27.8876,27.2714,27.3555,1902912.0],["2004-02-20",27.7663,27.8596,27.0847,27.1407,2769507.0],["2004-02-23",27.1501,27.1594,26.7299,26.814,2102998.0],["2004-02-24",26.898,27.2714,26.6833,27.038,2299375.0],["2004-02-25",27.0567,27.3555,26.8606,27.2434,2293499.0],["2004-02-26",27.0754,27.6356,26.982,27.4862,3263354.0],["2004-02-27",27.0474,27.9437,27.0474,27.5235,3293647.0],["2004-03-01",27.6356,28.0184,27.5889,27.9717,2881582.0],["2004-03-02",28.009,29.3068,28.009,29.0827,5084343.0],["2004-03-03",29.0267,29.0267,28.4852,28.8866,1809236.0],["2004-03-04",28.8119,29.6802,28.7746,29.4095,2642599.0],["2004-03-05",29.2601,29.8203,28.6719,28.7279,2760482.0],["2004-03-08",28.8119,29.2788,28.3638,28.5412,2021564.0],["2004-03-09",28.4758,28.84,27.8036,28.1397,2218292.0],["2004-03-10",28.009,28.009,26.3845,26.6366,3724950.0],["2004-03-11",26.6366,26.982,25.8336,25.9457,3106364.0],["2004-03-12",26.2725,27.0007,26.2351,26.7766,1551223.0],["2004-03-15",27.4022,27.7383,27.1034,27.4768,2544025.0],["2004-03-16",27.4768,27.5235,26.8326,27.0941,1834771.0],["2004-03-17",27.1221,27.6729,27.066,27.6076,2283844.0],["2004-03-18",27.7569,27.9157,27.2714,27.8036,1837499.0],["2004-03-19",27.6542,27.9063,27.1501,27.1874,1269424.0],["2004-03-22",26.9633,27.0194,26.4405,26.6833,1417180.0],["2004-03-23",26.7393,27.0287,25.4509,25.843,2047589.0],["2004-03-24",25.7216,26.1324,25.0587,25.2548,3078170.0],["2004-03-25",25.9083,26.1604,25.5442,26.0764,2289721.0],["2004-03-26",26.0764,26.5806,25.9083,26.2818,2000086.0],["2004-03-29",26.3098,26.3658,25.7216,25.8897,1763062.0],["2004-03-30",25.955,26.6086,25.9083,26.3005,2043252.0],["2004-03-31",26.4218,26.5992,25.7683,26.039,2783359.0],["2004-04-01",26.1604,26.1791,24.6853,25.1054,4457641.0],["2004-04-02",25.2081,25.4042,24.8813,25.3762,3103426.0],["2004-04-05",25.3762,25.5629,25.2175,25.4415,1682958.0],["2004-04-06",25.815,25.815,25.3762,25.4789,1579767.0],["2004-04-07",25.4415,26.0484,25.1708,25.6189,2060532.0],["2004-04-08",25.955,26.011,25.6936,26.0017,1295100.0],["2004-04-12",25.9457,26.3565,25.9457,26.2725,2545425.0],["2004-04-13",26.3098,26.4405,25.3015,25.4789,1682678.0],["2004-04-14",25.2548,25.4229,24.8813,25.2361,1908509.0],["2004-04-15",25.2548,25.7683,25.2548,25.7123,1135801.0],["2004-04-16",25.7123,25.9644,25.5069,25.8897,1323783.0],["2004-04-19",25.9083,26.2258,25.6749,25.815,1403258.0],["2004-04-20",25.8243,25.871,24.8533,24.9374,1151122.0],["2004-04-21",24.788,24.9654,24.4145,24.7693,2248235.0],["2004-04-22",24.788,26.039,24.7413,25.9457,2033038.0],["2004-04-23",26.0017,26.0204,25.4695,25.5162,1393603.0],["2004-04-26",25.7683,26.0764,25.6563,25.6843,1398920.0],["2004-04-27",26.3285,27.3275,26.3285,27.1874,3704452.0],["2004-04-28",27.1221,27.2248,26.6739,26.8233,1768309.0],["2004-04-29",26.7299,26.8887,25.2735,25.6563,2888159.0],["2004-04-30",25.9083,26.3191,25.2081,25.927,2072425.0],["2004-05-03",26.1884,26.7953,25.9924,26.7113,1853660.0],["2004-05-04",26.7953,27.0754,26.4032,26.8233,2835619.0],["2004-05-05",25.9083,26.1417,25.1148,26.0297,4010037.0],["2004-05-06",25.815,26.1884,25.1988,25.3948,1944888.0],["2004-05-07",25.3015,25.5349,24.3678,24.4799,1567454.0],["2004-05-10",24.1718,24.5172,23.3875,23.8824,2963366.0],["2004-05-11",24.0224,24.4892,23.8824,24.1064,1949016.0],["2004-05-12",23.9944,24.6293,23.873,24.1344,2102158.0],["2004-05-13",24.0691,24.4332,24.0411,24.2278,1174279.0],["2004-05-14",24.3212,24.8347,23.9197,24.3678,1185262.0],["2004-05-17",24.1811,25.0961,24.1438,24.76,2008412.0],["2004-05-18",24.76,24.8533,23.901,24.3212,2132381.0],["2004-05-19",24.5079,24.8067,23.9477,24.4892,2160015.0],["2004-05-20",24.4705,24.872,24.4052,24.4239,1815462.0],["2004-05-21",24.4332,24.5546,23.8357,24.0131,1441246.0],["2004-05-24",24.0131,25.6002,23.845,25.2828,2453917.0],["2004-05-25",25.2921,25.843,25.0401,25.6282,1600965.0],["2004-05-26",25.5816,25.8523,24.956,25.1614,1296918.0],["2004-05-27",25.1614,25.1614,24.1438,24.4052,1923550.0],["2004-05-28",24.3212,24.9654,24.2465,24.956,1244239.0],["2004-06-01",25.2361,25.3855,24.6946,24.9,1753547.0],["2004-06-02",25.0587,25.0867,24.2838,24.4332,1995469.0],["2004-06-03",24.3678,24.8253,24.0971,24.1905,1613837.0],["2004-06-04",24.0411,24.1811,23.5649,23.7797,2065149.0],["2004-06-07",23.789,24.2745,22.8647,24.2651,1421587.0],["2004-06-08",24.3025,24.6759,24.2745,24.4052,1783910.0],["2004-06-09",24.3678,24.3678,23.5276,23.8824,2736345.0],["2004-06-10",24.1811,24.4705,23.9477,24.3678,1197225.0],["2004-06-14",24.2278,24.4986,23.9944,24.2278,1058145.0],["2004-06-15",24.4892,25.0681,24.4145,24.9187,1529815.0],["2004-06-16",25.3015,25.6563,25.1801,25.5442,1707654.0],["2004-06-17",25.6749,26.0577,25.5442,25.983,1950065.0],["2004-06-18",25.983,26.0204,25.6096,25.927,1294680.0],["2004-06-21",25.9364,26.0391,25.4602,25.5816,926480.0],["2004-06-22",25.5816,26.0484,25.5349,25.9083,1260609.0],["2004-06-23",25.9737,26.4779,25.8243,26.4032,2095442.0],["2004-06-24",26.4218,26.5806,26.1231,26.1417,1201143.0],["2004-06-25",26.1511,26.3752,25.843,26.011,873171.0],["2004-06-28",26.0204,26.0671,25.5536,25.6656,1114953.0],["2004-06-29",25.7216,26.2258,25.6283,26.2164,1094314.0],["2004-06-30",26.2164,27.0941,26.1417,27.0194,1733819.0],["2004-07-01",26.842,27.2341,26.8233,27.0194,1470279.0],["2004-07-02",26.982,27.3648,26.6646,27.0754,910529.0],["2004-07-06",27.2061,27.3088,26.6179,26.7859,1284675.0],["2004-07-07",26.5712,26.6926,26.1884,26.5899,1524778.0],["2004-07-08",26.4498,26.5619,25.983,26.2538,1564795.0],["2004-07-09",26.2351,27.1501,26.0951,27.1127,1408505.0],["2004-07-12",27.0194,27.0194,26.3565,26.7019,901225.0],["2004-07-13",26.6553,26.7486,26.1791,26.4872,696942.0],["2004-07-14",26.3285,27.1687,26.3285,27.0474,1406546.0],["2004-07-15",27.0474,28.1771,26.7953,28.065,2664706.0],["2004-07-16",28.4291,28.4291,27.7943,28.0277,1803639.0],["2004-07-19",27.9997,28.1584,27.6075,27.8503,1204991.0],["2004-07-20",27.8876,27.8876,27.2341,27.5702,1442715.0],["2004-07-21",27.7756,28.2891,26.7579,26.7953,2334425.0],["2004-07-22",26.8046,27.0194,26.3845,26.8233,1841207.0],["2004-07-23",26.7299,26.8513,26.2631,26.3752,1000148.0],["2004-07-26",26.4499,26.786,25.4602,25.8243,1496584.0],["2004-07-27",25.2081,26.3938,24.928,26.0764,2187299.0],["2004-07-28",26.1417,26.4032,25.955,26.0671,1522749.0],["2004-07-29",26.1044,26.6926,25.2921,26.4872,2299445.0],["2004-07-30",26.5806,26.7486,26.2164,26.5152,1339314.0],["2004-08-02",26.5245,26.5992,25.7029,26.039,1920262.0],["2004-08-03",26.2818,26.5992,26.1884,26.3565,2474835.0],["2004-08-04",26.3565,26.3658,25.2921,25.3388,2374932.0],["2004-08-05",25.3948,25.5349,24.844,24.8813,2477214.0],["2004-08-06",24.7786,24.9187,24.2185,24.4705,2003025.0],["2004-08-09",24.5546,25.0867,24.4425,24.928,1169801.0],["2004-08-10",24.8907,25.2548,24.6386,24.9,1467341.0],["2004-08-11",24.8533,25.3948,24.7786,25.2548,2318404.0],["2004-08-12",25.2641,25.5162,24.5732,24.6013,1515474.0],["2004-08-13",24.6946,25.4228,24.6946,25.3295,1558849.0],["2004-08-16",25.3295,25.6282,25.1147,25.5442,1206530.0],["2004-08-17",25.5442,25.5442,24.788,24.9934,2185970.0],["2004-08-18",25.1614,25.815,25.1428,25.731,2449719.0],["2004-08-19",25.9363,26.5339,25.8617,26.3005,2669114.0],["2004-08-20",26.954,27.7476,26.954,27.1874,3872426.0],["2004-08-23",27.3088,27.3555,26.8326,26.926,2034017.0],["2004-08-24",26.9633,27.0754,26.3378,27.0194,1896825.0],["2004-08-25",27.038,27.3088,26.926,27.1687,1908929.0],["2004-08-26",27.1687,27.869,26.842,27.7383,2150640.0],["2004-08-27",27.7476,27.9157,27.6356,27.813,1598516.0],["2004-08-30",27.9156,28.2611,27.4208,27.841,1881224.0],["2004-08-31",28.1491,28.7279,28.1491,28.6626,2442374.0],["2004-09-01",28.7559,29.6429,28.6532,29.1854,3501988.0],["2004-09-02",29.5028,29.8389,29.1574,29.7269,3068306.0],["2004-09-03",29.5402,30.1004,29.3348,29.951,1903961.0],["2004-09-07",29.9603,29.9696,29.4281,29.7176,2027651.0],["2004-09-08",29.6896,30.035,29.2134,29.7642,2199682.0],["2004-09-09",29.7362,30.5858,29.5495,30.4458,2670233.0],["2004-09-10",30.4458,30.5765,29.9323,30.119,1911027.0],["2004-09-13",30.3898,30.5672,30.0723,30.3338,2154488.0],["2004-09-14",31.0433,31.0433,30.4178,30.4831,3023461.0],["2004-09-15",30.4365,31.2861,30.2684,30.6699,2858356.0],["2004-09-16",30.7632,31.3514,30.6792,31.1367,2513383.0],["2004-09-17",31.7436,31.9303,31.4448,31.5568,4741469.0],["2004-09-20",31.6969,31.8369,31.1087,31.1554,3563203.0],["2004-09-21",31.3234,31.6128,30.95,31.4821,3284552.0],["2004-09-22",31.4821,31.7435,31.1927,31.3327,2846672.0],["2004-09-23",31.2394,31.4728,30.8379,31.2581,2556758.0],["2004-09-24",31.4168,32.089,31.4168,32.0236,3873056.0],["2004-09-27",32.4531,32.8452,32.3784,32.7612,3956658.0],["2004-09-28",33.004,33.8349,32.8639,33.7882,4255247.0],["2004-09-29",33.5641,33.7042,32.5838,33.06,2847022.0],["2004-09-30",33.3774,33.5735,33.0786,33.4054,1955592.0],["2004-10-01",33.4241,34.5071,33.1627,34.087,2744391.0],["2004-10-04",34.087,34.283,33.3307,33.7695,2147982.0],["2004-10-05",33.9843,34.4978,33.3214,33.4148,2748239.0],["2004-10-06",33.5548,34.255,33.5081,34.0776,3165550.0],["2004-10-07",34.311,34.6191,33.9189,34.311,3044449.0],["2004-10-08",34.171,34.7592,33.8722,34.1337,1866463.0],["2004-10-11",34.2084,34.2457,33.0226,33.3027,2256350.0],["2004-10-12",33.0973,33.7602,32.9386,33.0973,2801968.0],["2004-10-13",32.7705,32.7799,32.0236,32.4905,3308898.0],["2004-10-14",32.6585,33.0973,32.4624,32.7799,3110072.0],["2004-10-15",33.144,33.144,32.4158,32.7239,1405147.0],["2004-10-18",32.7239,32.9106,31.7435,32.033,2099150.0],["2004-10-19",31.5101,32.3411,31.4635,31.8276,2967213.0],["2004-10-20",31.9303,33.8256,31.9209,33.7975,3682904.0],["2004-10-21",34.031,34.5351,33.6668,34.311,2331837.0],["2004-10-22",34.311,34.7218,33.8536,34.0776,1688974.0],["2004-10-25",34.0963,34.283,33.1627,33.5641,1946637.0],["2004-10-26",33.6108,34.1337,33.5081,33.8722,1935723.0],["2004-10-27",34.4978,34.8619,32.5371,33.3027,3761399.0],["2004-10-28",33.0973,33.3401,32.0703,32.4344,3423213.0],["2004-10-29",32.4344,32.9479,32.0236,32.9106,2294128.0],["2004-11-01",33.172,33.5735,32.2477,32.2757,2021004.0],["2004-11-02",32.2757,32.5745,31.7529,31.8743,2597405.0],["2004-11-03",32.4905,33.6015,32.2197,33.4988,3559005.0],["2004-11-04",33.4988,33.7415,32.7239,32.8359,2541997.0],["2004-11-05",32.9573,33.3774,32.3504,32.6865,2754675.0],["2004-11-08",32.6865,32.9013,32.0236,32.1544,2611327.0],["2004-11-09",32.1637,32.8639,31.8089,32.5185,2534511.0],["2004-11-10",32.5278,34.3017,32.3878,34.0403,2666595.0],["2004-11-11",33.9563,33.9749,33.2467,33.6108,2858426.0],["2004-11-12",33.6108,34.6565,33.4054,34.6098,2361500.0],["2004-11-15",34.6098,34.7125,32.8172,33.5175,3641628.0],["2004-11-16",33.6108,34.143,33.6108,33.9002,2023873.0],["2004-11-17",33.7975,34.4137,33.5548,34.4137,2199263.0],["2004-11-18",34.5258,36.2717,34.3017,36.2157,3837166.0],["2004-11-19",36.4584,37.3827,36.3464,37.3173,3820236.0],["2004-11-22",37.2613,37.336,36.6078,37.14,2675340.0],["2004-11-23",37.0186,37.8775,36.9346,37.2987,3004432.0],["2004-11-24",37.2987,38.1576,36.6265,38.1109,1819240.0],["2004-11-26",38.2043,38.6058,38.1389,38.391,754589.0],["2004-11-29",38.6058,38.6058,37.4947,37.9802,1766210.0],["2004-11-30",38.0549,38.307,37.392,37.5974,1544227.0],["2004-12-01",37.6068,37.6628,36.1783,36.5611,2979037.0],["2004-12-02",35.9449,36.197,34.5725,35.1793,3959876.0],["2004-12-03",35.1046,36.169,34.9366,35.9356,3357101.0],["2004-12-06",36.169,36.4677,35.5714,36.2063,1679949.0],["2004-12-07",36.1316,36.2717,35.1887,35.3194,2199542.0],["2004-12-08",35.0113,35.7488,34.5071,35.0486,2301054.0],["2004-12-09",35.3941,36.1316,35.2447,35.8049,2006383.0],["2004-12-10",36.9719,36.9719,35.5808,35.8142,2289371.0],["2004-12-13",36.0009,36.7758,35.9822,36.5984,1424106.0],["2004-12-14",36.8319,37.392,36.8225,37.2426,1943349.0],["2004-12-15",37.3267,37.7375,36.8785,37.5974,1675402.0],["2004-12-16",37.5227,38.0362,37.5041,37.8402,2354574.0],["2004-12-17",37.8589,38.3724,37.7842,38.2977,2258938.0],["2004-12-20",38.2977,38.7925,38.2136,38.3817,1559478.0],["2004-12-21",39.1659,40.3143,39.0726,40.1369,3186888.0],["2004-12-22",40.1929,40.3797,38.9979,39.1379,3444690.0],["2004-12-23",39.1473,39.6888,38.9979,39.4367,1216884.0],["2004-12-27",39.3993,39.4087,38.5404,38.6058,1428793.0],["2004-12-28",38.6524,39.3247,38.6524,39.0726,1107047.0],["2004-12-29",39.3527,39.9595,38.9979,39.8195,1137480.0],["2004-12-30",39.7728,39.7728,39.3247,39.5207,962300.0],["2004-12-31",39.5207,39.9595,39.362,39.5767,1046322.0],["2005-01-03",39.2126,39.2126,37.3454,37.4574,3477921.0],["2005-01-04",37.5321,38.0736,37.336,37.3453,2476444.0],["2005-01-05",37.3454,37.7655,37.1493,37.1586,2288532.0],["2005-01-06",37.252,38.8485,37.2053,38.5124,4235938.0],["2005-01-07",38.5124,38.5124,37.2987,37.5508,2921460.0],["2005-01-10",37.9989,38.3163,37.5694,37.7188,2853668.0],["2005-01-11",37.7468,38.0456,37.42,37.8589,1301606.0],["2005-01-12",37.8588,39.306,37.8588,39.2873,2869060.0],["2005-01-13",39.4927,40.0996,39.418,39.8662,2796371.0],["2005-01-14",39.9129,40.2863,39.5207,40.249,1670155.0],["2005-01-18",40.5664,41.5,40.0996,40.5571,2707732.0],["2005-01-19",40.5664,41.2013,40.4263,40.6598,1977769.0],["2005-01-20",40.0529,40.9585,39.8942,40.361,2362689.0],["2005-01-21",40.8465,41.0799,40.3797,40.3983,2251383.0],["2005-01-24",40.8465,41.4907,40.4263,40.4637,3286021.0],["2005-01-25",40.6598,41.1919,40.1463,40.6971,2326100.0],["2005-01-26",40.7531,40.9959,40.1463,40.9025,2626648.0],["2005-01-27",40.9398,41.6214,40.8091,41.4813,3112940.0],["2005-01-28",41.3133,41.3133,40.5197,40.6224,1609850.0],["2005-01-31",39.9595,41.1826,39.39,41.0799,4031375.0],["2005-02-01",41.5,41.6401,39.9502,40.9865,2398858.0],["2005-02-02",40.9865,41.7801,40.8185,41.5467,2652393.0],["2005-02-03",41.556,41.7801,40.8465,41.6681,2638821.0],["2005-02-04",41.8735,42.1536,41.5654,42.0135,2421665.0],["2005-02-07",41.8735,42.2003,40.9679,41.2479,1822038.0],["2005-02-08",41.1546,41.8641,40.8185,41.5934,1408505.0],["2005-02-09",41.5934,42.1256,41.1266,41.4813,1971613.0],["2005-02-10",41.8735,42.9472,41.4253,42.9472,2535210.0],["2005-02-11",42.9938,43.8995,42.9565,43.8341,2614615.0],["2005-02-14",43.8434,44.1889,42.8725,43.2179,2327919.0],["2005-02-15",43.0405,43.6847,42.7137,43.0592,2373743.0],["2005-02-16",43.7407,45.5053,43.582,45.2346,5492280.0],["2005-02-17",45.5147,46.1215,44.1235,44.3196,3392990.0],["2005-02-18",44.5343,45.468,44.413,45.2346,3393200.0],["2005-02-22",45.8414,46.0188,44.1142,44.1142,3658348.0],["2005-02-23",44.4876,45.2812,44.4036,44.8331,2238230.0],["2005-02-24",45.3279,45.6267,44.3289,45.5147,2363808.0],["2005-02-25",45.608,46.2149,45.1879,45.7947,3024021.0],["2005-02-28",46.2149,46.607,44.6184,45.2626,3209135.0],["2005-03-01",45.2719,45.524,43.2739,43.8808,3463230.0],["2005-03-02",43.414,44.9545,43.3206,44.5904,3614973.0],["2005-03-03",45.468,45.6267,44.6277,45.0945,2775523.0],["2005-03-04",45.5147,46.2335,45.3279,46.0375,3356121.0],["2005-03-07",46.0842,46.5416,45.4306,46.4483,3792881.0],["2005-03-08",46.495,47.0178,46.2802,46.6817,3511222.0],["2005-03-09",47.0551,47.5126,45.5146,45.7107,3861792.0],["2005-03-10",45.496,45.5147,44.3943,44.413,4542643.0],["2005-03-11",44.4223,45.9348,44.2823,45.2159,3226135.0],["2005-03-14",44.8144,45.552,43.9275,45.3933,2363389.0],["2005-03-15",45.44,46.3083,44.5717,44.7771,2824005.0],["2005-03-16",44.7771,45.4306,44.1142,44.9078,2610138.0],["2005-03-17",45.6547,46.2335,45.3373,46.0562,3172336.0],["2005-03-18",46.1215,46.3829,45.7761,46.1308,2295667.0],["2005-03-21",46.1309,46.5977,45.2532,45.7294,1523449.0],["2005-03-22",45.7947,47.9421,45.7947,46.8684,4120014.0],["2005-03-23",46.8778,46.8778,44.7584,45.1412,3548231.0],["2005-03-24",45.3746,45.9068,44.9545,45.2252,2113352.0],["2005-03-28",45.468,46.0748,45.0945,45.8414,2129722.0],["2005-03-29",45.8414,46.2055,44.5343,44.5717,2178904.0],["2005-03-30",44.9451,45.7481,43.7127,45.6174,4226563.0],["2005-03-31",46.6817,48.521,46.3269,48.0448,4933229.0],["2005-04-01",48.3622,49.9121,48.1755,49.6973,5108899.0],["2005-04-04",49.9401,50.6683,48.5396,49.5293,3975407.0],["2005-04-05",49.2959,49.9961,48.3342,48.9504,2806655.0],["2005-04-06",48.9504,50.799,48.7824,50.5376,3099158.0],["2005-04-07",51.0231,51.2565,48.9504,49.5946,3415797.0],["2005-04-08",49.604,50.1361,48.4836,48.605,2665406.0],["2005-04-11",48.605,49.4359,47.6713,49.1091,2914953.0],["2005-04-12",49.0998,49.2025,47.4753,47.9701,2866471.0],["2005-04-13",47.662,48.5396,46.2989,46.4016,3824783.0],["2005-04-14",46.5416,46.6443,45.2906,45.5613,4975345.0],["2005-04-15",45.5707,46.0562,44.1516,44.3009,3188357.0],["2005-04-18",44.3009,45.3559,43.414,44.7677,3069845.0],["2005-04-19",45.0012,46.0748,44.9545,45.5613,2434118.0],["2005-04-20",45.7481,47.1485,45.1505,45.496,4172274.0],["2005-04-21",45.5613,46.9151,45.1505,46.8031,2556338.0],["2005-04-22",46.9618,47.8394,46.2429,47.1018,2614895.0],["2005-04-25",47.7087,47.9888,47.2419,47.4099,2049408.0],["2005-04-26",47.3539,47.8581,46.2522,46.2522,2409982.0],["2005-04-27",46.2522,46.2522,44.5157,44.581,3453785.0],["2005-04-28",43.8808,44.5063,43.3206,43.6567,3427620.0],["2005-04-29",44.581,44.7024,42.8631,43.2926,2838697.0],["2005-05-02",42.9658,44.9265,42.8445,44.9265,3113220.0],["2005-05-03",44.441,45.0945,42.9565,43.0312,3042071.0],["2005-05-04",43.3206,44.2076,42.1722,43.9742,3593565.0],["2005-05-05",44.0862,44.7211,43.5073,44.3196,2955530.0],["2005-05-06",44.7211,45.0945,44.2262,44.3943,2388574.0],["2005-05-09",44.5343,45.3746,44.2542,45.2066,2192686.0],["2005-05-10",45.3746,45.5146,44.2636,44.3289,2692690.0],["2005-05-11",44.3009,44.9825,43.8995,44.4596,2429431.0],["2005-05-12",44.3383,44.3383,41.7894,42.0322,4062437.0],["2005-05-13",42.2469,42.555,40.7531,41.1079,3694098.0],["2005-05-16",41.1079,41.5,40.2956,41.2199,3849619.0],["2005-05-17",41.36,42.4056,41.2013,42.2843,2268523.0],["2005-05-18",42.4803,42.8071,41.2666,42.0135,3203049.0],["2005-05-19",42.0135,43.0405,41.4067,42.5737,3223967.0],["2005-05-20",42.6204,43.386,42.443,42.583,2743411.0],["2005-05-23",41.7801,43.3766,41.7801,43.3393,2283215.0],["2005-05-24",43.7408,44.5157,43.7408,44.441,3062849.0],["2005-05-25",44.441,45.7854,44.1142,45.3466,3494782.0],["2005-05-26",45.5147,45.7574,45.0945,45.5613,2284684.0],["2005-05-27",45.7481,46.3456,45.3746,46.2149,1718218.0],["2005-05-31",46.0282,46.607,45.3746,46.5043,2216333.0],["2005-06-01",46.663,47.6807,46.5697,47.2512,2487078.0],["2005-06-02",47.2886,47.8207,46.8217,47.7647,2061791.0],["2005-06-03",47.9514,48.5116,47.8581,47.9608,2023943.0],["2005-06-06",48.1755,48.549,47.8954,48.3809,2072005.0],["2005-06-07",48.2689,48.549,46.7844,46.8031,2846742.0],["2005-06-08",46.7284,48.3342,46.5883,47.4659,3629385.0],["2005-06-09",47.7927,49.6226,47.55,49.6226,2622101.0],["2005-06-10",49.4453,50.2949,49.2118,49.7067,2589919.0],["2005-06-13",49.716,50.1361,49.2772,50.0521,1783560.0],["2005-06-14",50.1735,51.2098,49.856,51.0791,3068376.0],["2005-06-15",51.2472,52.2742,51.2098,52.1341,4084894.0],["2005-06-16",52.2181,52.9931,52.0594,52.9931,2415019.0],["2005-06-17",53.6839,53.9174,52.3302,53.8987,3939448.0],["2005-06-20",53.8987,54.1508,52.853,53.1238,2473156.0],["2005-06-21",52.8904,53.0491,51.1351,51.1445,2906138.0],["2005-06-22",51.6299,52.1434,50.743,52.1434,4263153.0],["2005-06-23",52.6569,54.2441,52.4702,53.3385,4313524.0],["2005-06-24",53.8707,54.3282,52.797,53.1051,2702415.0],["2005-06-27",53.0397,53.5532,51.9754,52.2462,3069635.0],["2005-06-28",52.2368,52.2462,50.1641,50.603,3943225.0],["2005-06-29",50.603,51.1725,49.9494,50.6963,3270490.0],["2005-06-30",50.3695,51.5273,50.2015,50.3882,2731518.0],["2005-07-01",50.5096,50.9204,49.9681,50.5469,2557598.0],["2005-07-05",51.3032,52.8997,51.1165,52.797,3023601.0],["2005-07-06",53.1704,53.6092,52.2181,52.3115,2694509.0],["2005-07-07",51.3965,52.4796,50.659,52.2462,3312956.0],["2005-07-08",52.4702,52.8063,51.0231,51.3125,2631266.0],["2005-07-11",51.2098,52.3302,50.743,52.3302,2658760.0],["2005-07-12",52.8904,53.9734,51.91,53.824,3511432.0],["2005-07-13",53.8146,53.8333,52.5542,52.6009,2406484.0],["2005-07-14",52.797,53.1704,51.1164,51.3405,4128410.0],["2005-07-15",51.77,52.0314,50.799,51.0884,2696888.0],["2005-07-18",51.0885,51.7887,50.5096,51.3032,3157225.0],["2005-07-19",51.6953,53.2171,51.0698,53.1704,3548511.0],["2005-07-20",53.1798,53.6186,52.1434,52.6009,3158344.0],["2005-07-21",52.8157,53.1705,51.1912,51.6486,3559845.0],["2005-07-22",52.2742,54.8977,52.2368,54.7763,5697892.0],["2005-07-25",54.1508,55.0657,53.2825,54.4028,4174233.0],["2005-07-26",54.4215,54.4215,52.965,53.9174,2429921.0],["2005-07-27",54.1508,54.1508,52.3208,53.5719,3866969.0],["2005-07-28",54.0107,54.1227,52.825,53.5719,2278597.0],["2005-07-29",53.7586,54.0107,52.6663,52.685,2134060.0],["2005-08-01",53.1704,54.5055,52.937,54.0481,2761461.0],["2005-08-02",55.0844,56.8956,55.0844,55.6912,6584845.0],["2005-08-03",56.1581,56.1861,54.5335,54.935,3475473.0],["2005-08-04",55.5512,56.3541,55.1311,55.6259,3696197.0],["2005-08-05",55.8687,55.99,54.2815,54.7483,2388574.0],["2005-08-08",55.3645,55.6819,54.8977,55.0377,2182962.0],["2005-08-09",55.1778,55.2524,53.852,54.1041,1873739.0],["2005-08-10",54.8697,55.0844,54.0854,54.851,3018984.0],["2005-08-11",54.5336,55.6539,54.3562,55.3832,2956090.0],["2005-08-12",55.9714,55.9807,54.2628,54.4962,2482391.0],["2005-08-15",54.3375,54.4775,53.7586,53.936,2235852.0],["2005-08-16",53.9547,54.5709,52.6476,52.6663,2689752.0],["2005-08-17",52.5169,53.4319,51.5086,51.5366,3741251.0],["2005-08-18",51.2565,52.2368,51.1631,51.6206,4236568.0],["2005-08-19",53.2171,53.4319,52.2928,53.0397,3258457.0],["2005-08-22",53.2732,53.5346,52.4516,52.8343,2808754.0],["2005-08-23",53.0957,53.4505,52.1061,52.965,2037025.0],["2005-08-24",53.3105,54.5055,53.0024,53.8147,3406842.0],["2005-08-25",53.6746,53.7306,53.0024,53.5252,1524848.0],["2005-08-26",53.5066,53.964,52.4049,52.5169,2327709.0],["2005-08-29",52.5169,53.6373,51.9754,52.5823,3108603.0],["2005-08-30",52.8157,53.964,52.6569,53.7213,2797141.0],["2005-08-31",54.0574,55.5045,54.0574,55.1217,4631702.0],["2005-09-01",55.5045,56.7183,54.6923,55.9433,3646805.0],["2005-09-02",55.6913,55.8313,54.1881,54.2255,3043190.0],["2005-09-06",54.6549,55.0844,53.0491,54.4869,3274338.0],["2005-09-07",54.4309,55.4392,53.936,55.1871,3403484.0],["2005-09-08",54.991,55.5979,54.5242,54.5242,2865632.0],["2005-09-09",55.0657,56.5782,54.8323,56.5595,2935452.0],["2005-09-12",56.2514,56.5875,55.0284,55.0377,3317643.0],["2005-09-13",55.2244,55.7753,54.0107,54.0854,2774124.0],["2005-09-14",54.4962,55.3645,54.2254,55.2524,2804067.0],["2005-09-15",55.5325,56.7556,54.3001,55.6166,3800087.0],["2005-09-16",55.9993,56.2421,55.4952,55.6912,3430978.0],["2005-09-19",56.1581,58.5482,56.1301,58.4455,4780017.0],["2005-09-20",58.2121,58.3521,56.8676,57.8013,3103635.0],["2005-09-21",58.3988,58.7722,57.2878,58.3521,3630714.0],["2005-09-22",58.7722,58.9216,55.9247,57.5025,3871726.0],["2005-09-23",56.3635,56.905,55.5325,55.7846,2999045.0],["2005-09-26",55.794,57.5959,55.2244,57.3625,3386484.0],["2005-09-27",57.1851,57.1851,55.8313,56.849,3354862.0],["2005-09-28",56.9517,57.0637,56.1674,56.961,2713259.0],["2005-09-29",57.7919,58.3428,57.1477,58.0533,3084327.0],["2005-09-30",57.9787,58.6696,57.2224,57.2411,2630986.0],["2005-10-03",57.5585,58.128,56.3448,56.877,3153587.0],["2005-10-04",56.877,56.8863,55.0004,55.0844,2837857.0],["2005-10-05",54.991,55.3085,52.2928,52.3955,5377405.0],["2005-10-06",51.77,52.6009,49.5386,50.5563,7742683.0],["2005-10-07",51.5833,52.9837,51.0698,52.8904,4194522.0],["2005-10-10",52.7503,53.0304,51.4712,52.0501,2633294.0],["2005-10-11",53.0771,53.824,52.7783,53.0024,3098388.0],["2005-10-12",52.769,53.1611,51.2752,51.3592,3049277.0],["2005-10-13",50.883,51.91,48.9224,50.1828,5473251.0],["2005-10-14",50.1922,52.0034,49.1278,51.8634,3295256.0],["2005-10-17",54.0574,54.2535,52.6103,53.0397,3974428.0],["2005-10-18",52.657,52.741,49.828,49.9961,4711666.0],["2005-10-19",49.9494,52.1901,48.9971,52.0968,5579590.0],["2005-10-20",52.0968,52.7503,48.8664,49.8467,5146747.0],["2005-10-21",49.2585,52.0501,49.0251,51.2938,4279873.0],["2005-10-24",50.9297,53.5065,50.8644,53.4039,4150307.0],["2005-10-25",53.7773,54.9163,53.3105,54.5802,3543404.0],["2005-10-26",54.6176,56.2888,53.74,54.5522,4549569.0],["2005-10-27",54.7576,55.2058,52.3208,52.5449,3457703.0],["2005-10-28",52.7036,54.2161,51.4712,54.0854,3052075.0],["2005-10-31",53.9454,55.2431,52.7036,53.6746,3685983.0],["2005-11-01",53.6746,54.935,53.4132,54.2441,2945246.0],["2005-11-02",55.0377,56.3728,54.6176,56.3261,3436015.0],["2005-11-03",56.905,58.3521,56.7556,57.8293,4028926.0],["2005-11-04",57.8293,57.8293,55.7753,55.9153,3269790.0],["2005-11-07",55.9247,56.2048,53.824,54.823,3352483.0],["2005-11-08",55.2244,56.2608,53.9267,55.8686,4071392.0],["2005-11-09",55.3645,58.1094,55.2711,56.4195,5798914.0],["2005-11-10",55.962,55.9713,53.5065,53.5906,6457028.0],["2005-11-11",54.0481,54.2441,52.7503,53.6653,3007650.0],["2005-11-14",54.4775,55.0844,53.4972,54.2161,2388784.0],["2005-11-15",54.1508,55.2431,53.5439,53.6653,3845561.0],["2005-11-16",53.8987,56.018,53.6279,55.962,3659328.0],["2005-11-17",56.3915,56.7183,55.0657,55.8033,3430908.0],["2005-11-18",56.2421,56.2514,54.7856,55.7566,3297774.0],["2005-11-21",55.9527,58.1561,55.6726,58.128,3332545.0],["2005-11-22",58.3801,60.5648,58.2961,60.2194,5228181.0],["2005-11-23",60.0327,61.2184,58.9496,60.4621,3754893.0],["2005-11-25",60.5928,61.0597,60.2661,60.7796,1051989.0],["2005-11-28",60.4528,60.4621,58.2681,58.4455,3981074.0],["2005-11-29",58.9123,59.8086,58.2027,58.4548,3366545.0],["2005-11-30",58.4642,60.098,58.4642,59.6032,3044869.0],["2005-12-01",60.0793,61.8532,59.6125,61.8252,4203966.0],["2005-12-02",62.2267,62.5348,60.8729,61.7692,3014576.0],["2005-12-05",62.18,62.8336,61.0223,61.7599,3486806.0],["2005-12-06",61.7505,63.011,61.2931,62.3201,2959168.0],["2005-12-07",63.4404,63.4871,61.7412,62.6562,3593076.0],["2005-12-08",62.7402,64.8502,62.3667,64.7849,3740761.0],["2005-12-09",63.9726,64.5888,63.5711,64.1033,2885010.0],["2005-12-12",64.5701,65.345,63.9633,65.345,2625389.0],["2005-12-13",65.3544,65.5131,63.6645,63.7392,3308968.0],["2005-12-14",64.1593,65.177,63.6738,64.9529,3137356.0],["2005-12-15",64.9716,65.289,63.8606,64.9062,2723263.0],["2005-12-16",65.2797,65.2797,63.0203,63.1043,2659949.0],["2005-12-19",63.5805,63.9352,61.8906,62.04,3003803.0],["2005-12-20",62.18,64.2247,62.18,63.9072,2285103.0],["2005-12-21",63.9072,65.121,63.5898,64.6541,2613566.0],["2005-12-22",65.3077,65.9706,64.9342,65.5038,3514441.0],["2005-12-23",65.373,66.0919,64.2714,65.9612,2028910.0],["2005-12-27",65.9706,65.9706,63.5244,64.1967,2829042.0],["2005-12-28",64.3741,65.8679,64.1593,65.5504,2119228.0],["2005-12-29",65.345,66.2227,64.5515,64.8876,2296787.0],["2005-12-30",64.4207,65.8959,64.2433,65.0649,2000226.0],["2006-01-03",65.4104,68.4354,65.4104,68.2953,3962604.0],["2006-01-04",68.1646,69.4904,67.4457,69.1356,3181991.0],["2006-01-05",69.1356,69.1356,67.0162,67.9592,3270560.0],["2006-01-06",69.1823,70.0225,68.6221,69.9572,2988971.0],["2006-01-09",69.9945,70.3493,68.9022,70.0225,2835689.0],["2006-01-10",70.0225,71.6377,69.8638,71.4043,3060680.0],["2006-01-11",71.0962,71.4883,69.4157,71.0309,4160241.0],["2006-01-12",71.4697,72.6367,69.7051,69.7611,3865500.0],["2006-01-13",69.5557,71.3203,69.369,70.9842,3376200.0],["2006-01-17",73.2436,73.3463,72.1606,72.7114,3044939.0],["2006-01-18",72.7207,72.7207,69.4997,70.7881,4444559.0],["2006-01-19",70.7694,72.8795,70.4987,72.366,4200258.0],["2006-01-20",73.7571,74.644,72.3473,73.4957,5248189.0],["2006-01-23",73.1969,75.1949,72.478,74.8774,4675917.0],["2006-01-24",74.1305,75.2509,73.3183,74.448,4167447.0],["2006-01-25",74.6814,74.6907,71.2829,72.0485,5041388.0],["2006-01-26",71.9365,72.7768,69.8265,72.6647,4326186.0],["2006-01-27",74.5973,74.7281,72.6274,74.0652,5054400.0],["2006-01-30",74.672,76.7634,74.4573,76.2405,3560754.0],["2006-01-31",76.2405,76.2499,74.6534,75.7644,2617274.0],["2006-02-01",76.2312,76.7727,73.0382,73.3649,4071812.0],["2006-02-02",73.365,74.6254,71.423,72.6181,4763087.0],["2006-02-03",73.5517,76.9314,72.8235,75.2696,6317458.0],["2006-02-06",76.9221,78.696,76.7447,78.3599,4815417.0],["2006-02-07",77.8651,77.8744,73.8131,74.2052,4916579.0],["2006-02-08",74.3919,74.9241,72.1792,73.8598,6361743.0],["2006-02-09",74.9241,75.587,71.479,72.1792,5732522.0],["2006-02-10",72.2446,73.9531,70.6201,73.645,5675225.0],["2006-02-13",73.645,74.9428,72.45,73.3743,4985979.0],["2006-02-14",67.9872,69.7425,67.0816,67.315,17773828.0],["2006-02-15",67.3617,68.1459,65.401,65.5411,10277964.0],["2006-02-16",67.0349,67.0349,66.0172,66.7081,6200205.0],["2006-02-17",67.2216,67.455,65.8772,66.288,5995502.0],["2006-02-21",67.315,67.9779,66.5214,67.8658,5729094.0],["2006-02-22",67.8658,67.8752,66.6148,67.2683,3874245.0],["2006-02-23",67.5017,68.342,66.316,67.0442,4647583.0],["2006-02-24",67.9686,68.7341,67.6885,67.9499,3108253.0],["2006-02-27",67.1283,67.4644,66.7548,66.7828,3132949.0],["2006-02-28",67.1096,69.3223,66.4747,69.257,4752453.0],["2006-03-01",70.4893,72.3006,70.2279,72.0765,4561882.0],["2006-03-02",72.8234,74.2986,72.2633,74.0745,4919447.0],["2006-03-03",74.0278,74.672,73.4303,74.0652,2754395.0],["2006-03-06",74.0745,74.0745,71.2456,71.591,3875434.0],["2006-03-07",70.9748,71.7404,69.6397,70.34,4093290.0],["2006-03-08",69.5557,70.6667,67.9312,69.6211,6406237.0],["2006-03-09",70.0225,70.8161,69.481,70.1999,4581261.0],["2006-03-10",70.0692,72.0952,68.8928,71.0962,3976596.0],["2006-03-13",71.8431,72.7768,71.5537,72.4967,3679616.0],["2006-03-14",72.7861,74.1772,71.9925,74.1119,3390262.0],["2006-03-15",73.6637,74.4573,73.1129,74.2613,3136587.0],["2006-03-16",73.9438,75.419,73.4116,74.8868,4150097.0],["2006-03-17",74.8961,75.7831,74.5133,74.7747,2979247.0],["2006-03-20",74.7,75.6057,72.422,72.6367,4067684.0],["2006-03-21",72.2726,74.0278,71.8898,72.7301,3956938.0],["2006-03-22",71.8898,74.4666,71.8898,73.6637,3322610.0],["2006-03-23",74.0745,75.3816,73.9064,74.6347,2812182.0],["2006-03-24",74.6907,75.9885,74.2706,75.3629,2350166.0],["2006-03-27",75.3536,75.4283,73.6264,75.0175,2451888.0],["2006-03-28",75.9978,77.0715,75.8578,76.7447,4421052.0],["2006-03-29",76.3246,77.0341,75.8671,76.7167,4832557.0],["2006-03-30",76.5113,77.3516,76.0538,76.474,3378089.0],["2006-03-31",75.8578,75.9978,74.4946,74.9708,3486457.0],["2006-04-03",75.5777,77.0248,74.8868,75.0175,3082578.0],["2006-04-04",74.6814,76.642,74.5693,76.642,3342899.0],["2006-04-05",76.7447,78.7053,75.643,78.4159,4416575.0],["2006-04-06",78.8454,79.7137,78.2292,78.7707,3956868.0],["2006-04-07",78.4533,78.7707,76.7727,76.8474,3586220.0],["2006-04-10",77.6317,78.9201,77.4916,78.8827,2268383.0],["2006-04-11",79.8164,79.8164,76.558,76.9781,3622249.0],["2006-04-12",77.1275,77.7157,75.7644,75.8017,3000305.0],["2006-04-13",75.2509,77.3516,74.6907,77.2115,2508136.0],["2006-04-17",78.1265,79.4056,77.4449,78.7987,2649875.0],["2006-04-18",79.7323,80.0871,79.1628,79.4242,3533820.0],["2006-04-19",79.1255,80.8527,78.8174,80.3205,3703263.0],["2006-04-20",79.9657,80.7967,78.3132,80.0124,3413698.0],["2006-04-21",80.6006,81.8517,79.6296,81.2262,3185629.0],["2006-04-24",80.9461,81.1048,79.9284,80.2832,2784058.0],["2006-04-25",80.7593,81.4409,77.4076,78.4252,4114977.0],["2006-04-26",78.4346,79.9004,76.7634,76.9034,4248881.0],["2006-04-27",75.8577,77.5383,73.9065,74.9988,5984588.0],["2006-04-28",75.4843,77.0435,75.3723,75.6897,3077540.0],["2006-05-01",75.699,77.3236,74.7561,77.1275,3684653.0],["2006-05-02",78.1918,80.8994,78.0331,80.8807,4930641.0],["2006-05-03",80.6473,80.6566,78.5279,79.2655,3808482.0],["2006-05-04",77.9584,81.2261,77.4076,80.4232,7018527.0],["2006-05-05",81.5996,83.4575,81.2542,82.4492,6359644.0],["2006-05-08",81.4129,82.5146,80.1992,82.0664,4433505.0],["2006-05-09",81.973,83.0561,81.5529,83.0187,3569639.0],["2006-05-10",82.6733,83.0841,82.1504,83.0654,2948744.0],["2006-05-11",83.887,84.1764,81.693,81.8423,4458061.0],["2006-05-12",80.8527,81.0394,78.5186,78.7614,6064832.0],["2006-05-15",77.0248,79.0881,76.558,77.3796,4670250.0],["2006-05-16",77.9584,78.7053,75.5777,76.2966,4314223.0],["2006-05-17",75.7177,76.6887,73.8038,74.8027,4940505.0],["2006-05-18",75.0642,75.3909,73.0102,73.0102,5645562.0],["2006-05-19",71.7031,74.2986,71.1336,73.2529,6703077.0],["2006-05-22",71.8898,74.1585,70.8721,73.1502,5703279.0],["2006-05-23",74.0838,75.531,73.7197,73.7571,6198666.0],["2006-05-24",73.0569,74.4573,70.4987,72.0299,5464995.0],["2006-05-25",72.9635,75.6243,72.45,75.6243,4923995.0],["2006-05-26",75.6243,76.3152,74.6907,75.7364,2137068.0],["2006-05-30",76.2125,76.4833,73.1782,73.1969,3863261.0],["2006-05-31",73.2996,76.3059,73.1876,75.9698,5036630.0],["2006-06-01",75.1108,77.2955,74.9148,75.8577,4546630.0],["2006-06-02",77.4449,77.9958,76.1565,77.6316,3570339.0],["2006-06-05",78.1078,78.4719,75.0455,75.2229,4568248.0],["2006-06-06",75.2229,75.5403,73.9438,74.6534,5127508.0],["2006-06-07",74.42,74.42,71.1429,71.3296,6786890.0],["2006-06-08",70.9562,71.591,68.4354,71.5537,8240029.0],["2006-06-09",71.8711,72.2633,69.1356,70.7414,5377685.0],["2006-06-12",70.8348,71.395,68.0993,68.258,4360467.0],["2006-06-13",66.7548,68.7901,66.7361,66.8949,6735749.0],["2006-06-14",66.8949,68.4634,66.1013,67.6604,7497753.0],["2006-06-15",68.5941,71.7684,68.4354,71.3763,6066861.0],["2006-06-16",70.536,71.8151,69.6864,71.2083,4189834.0],["2006-06-19",70.9748,70.9842,67.9965,68.0339,4659056.0],["2006-06-20",68.4167,69.0142,66.0546,66.428,5059227.0],["2006-06-21",66.4934,69.5184,66.4841,68.482,4840462.0],["2006-06-22",69.5557,70.1066,68.5754,69.4997,3790363.0],["2006-06-23",70.1626,71.8431,70.0412,71.339,3834787.0],["2006-06-26",70.9562,72.4873,70.4427,72.3846,2632245.0],["2006-06-27",73.0569,73.2436,70.6107,70.6387,3746848.0],["2006-06-28",71.2363,71.9458,70.5174,71.7778,2852269.0],["2006-06-29",72.3566,74.2239,72.3099,74.1959,3653031.0],["2006-06-30",74.5693,75.3909,73.5797,74.9895,2563824.0],["2006-07-03",75.2789,76.0818,75.1202,75.8111,1012951.0],["2006-07-05",75.3443,76.2125,73.8971,75.9044,3222288.0],["2006-07-06",75.9044,76.0818,74.7561,75.1855,2545914.0],["2006-07-07",75.6524,76.1565,72.9448,73.0475,3661916.0],["2006-07-10",73.0569,74.1959,72.6927,73.2436,2969942.0],["2006-07-11",73.477,74.3546,72.506,73.9998,2864862.0],["2006-07-12",74.588,75.1575,73.5703,74.4946,3314495.0],["2006-07-13",74.7374,74.9988,73.1035,73.393,3157505.0],["2006-07-14",73.9438,74.1679,71.2269,73.1969,3553268.0],["2006-07-17",72.45,72.59,69.4624,70.2746,4698094.0],["2006-07-18",70.592,71.0869,68.2766,69.8078,5134784.0],["2006-07-19",69.8545,70.7601,69.369,70.284,4445049.0],["2006-07-20",70.1719,70.7041,68.0806,68.1086,4188925.0],["2006-07-21",68.0619,68.37,66.12,66.2787,5194810.0],["2006-07-24",66.5681,68.7248,66.1199,68.1086,4681793.0],["2006-07-25",68.6688,70.1999,68.6688,70.0225,4009478.0],["2006-07-26",70.0225,73.1502,68.8275,72.3286,4936797.0],["2006-07-27",73.1035,73.2156,70.8721,71.1616,3787634.0],["2006-07-28",70.8628,71.6564,69.5837,71.2363,2864582.0],["2006-07-31",71.563,72.7301,71.0962,72.1045,2976238.0],["2006-08-01",72.2446,73.3183,71.2083,73.1315,3084956.0],["2006-08-02",74.5507,74.7841,71.9085,73.4583,4397266.0],["2006-08-03",70.6201,71.1616,66.176,67.0349,14996276.0],["2006-08-04",67.0442,67.5951,65.0276,65.429,8614245.0],["2006-08-07",65.8212,66.3627,64.2433,64.4674,7332578.0],["2006-08-08",64.4768,64.8595,62.5535,63.1603,6082392.0],["2006-08-09",63.9166,63.9166,62.1053,62.5815,5569236.0],["2006-08-10",62.7682,62.9269,61.1904,61.8532,4894681.0],["2006-08-11",62.3854,63.0203,61.7132,62.3667,3849689.0],["2006-08-14",61.7132,62.4321,60.5182,60.7329,5046914.0],["2006-08-15",61.2464,62.4228,60.2381,62.04,4716983.0],["2006-08-16",62.068,63.9633,61.6852,63.3004,5568466.0],["2006-08-17",62.7869,63.1043,61.4331,62.6282,3755523.0],["2006-08-18",63.2444,63.9539,61.7599,63.5151,3906986.0],["2006-08-21",63.9446,64.4581,63.5898,63.7952,2664217.0],["2006-08-22",63.3937,64.094,63.0203,63.9913,3126093.0],["2006-08-23",63.9913,64.2807,62.264,62.5908,2797001.0],["2006-08-24",62.9269,63.4311,62.2267,63.3004,2372344.0],["2006-08-25",63.6738,64.8502,63.5431,64.3834,2719555.0],["2006-08-28",63.5338,63.8979,62.1987,62.2547,3295256.0],["2006-08-29",61.8999,62.3107,61.265,62.1053,4702152.0],["2006-08-30",62.2921,62.4601,60.7889,61.4051,3533330.0],["2006-08-31",61.3397,62.8522,61.0877,62.3201,3872006.0],["2006-09-01",63.5805,66.4561,63.2537,66.3627,8237510.0],["2006-09-05",66.5681,69.5651,66.3627,69.0516,7287104.0],["2006-09-06",68.1459,69.6024,66.9882,67.1376,7296198.0],["2006-09-07",66.9882,69.0609,66.5774,68.4167,4994444.0],["2006-09-08",68.6501,69.3597,66.3067,66.5121,5477098.0],["2006-09-11",65.8212,65.8305,62.8989,63.8606,7285075.0],["2006-09-12",64.7008,65.261,62.7962,63.7765,6243720.0],["2006-09-13",64.0006,66.5587,64.0006,65.9519,5867125.0],["2006-09-14",66.0079,66.1293,64.234,64.5141,5228251.0],["2006-09-15",64.5141,65.5784,64.0473,65.0649,5561750.0],["2006-09-18",65.7278,68.6127,65.7091,67.8192,6036639.0],["2006-09-19",68.3887,68.7435,66.3627,67.1283,5307935.0],["2006-09-20",66.9416,67.8098,64.066,64.3741,6656974.0],["2006-09-21",65.0649,67.6231,64.9249,66.4467,6263799.0],["2006-09-22",66.9882,67.1563,64.9902,65.317,4634010.0],["2006-09-25",64.6075,66.7081,62.9923,65.9332,7267865.0],["2006-09-26",65.4944,67.7818,65.2984,66.9789,6214407.0],["2006-09-27",67.3057,68.6314,66.8762,68.0432,6560989.0],["2006-09-28",68.2766,69.1169,67.1843,67.1843,6308363.0],["2006-09-29",67.1936,68.9582,66.9415,68.37,4554466.0],["2006-10-02",68.37,68.8088,66.2133,66.3814,4045157.0],["2006-10-03",64.7942,65.1303,63.095,63.2257,6629899.0],["2006-10-04",63.4871,63.7298,61.2184,63.1323,10005539.0],["2006-10-05",64.0659,65.401,63.5338,65.261,5766523.0],["2006-10-06",64.7662,65.177,63.4871,64.6822,4917628.0],["2006-10-09",65.3077,65.7372,63.2444,63.4498,3955398.0],["2006-10-10",63.3004,65.7185,63.1323,64.8409,6395813.0],["2006-10-11",64.0473,64.8129,62.2174,62.4134,7190489.0],["2006-10-12",62.9736,64.5048,62.5068,64.1873,6358594.0],["2006-10-13",64.8595,66.288,64.6075,65.5691,5613520.0],["2006-10-16",66.0266,66.8575,65.373,66.6334,4810590.0],["2006-10-17",66.9415,66.9882,64.8875,65.7372,4721251.0],["2006-10-18",65.8212,66.3721,64.3647,65.233,4521095.0],["2006-10-19",65.5878,67.3897,65.3544,67.2216,5019210.0],["2006-10-20",67.4084,67.4084,65.4197,65.6158,4730136.0],["2006-10-23",65.3637,66.1666,64.3741,65.177,3356541.0],["2006-10-24",65.6345,67.3617,65.261,66.9882,4023400.0],["2006-10-25",66.8108,69.3597,66.5681,68.482,5804511.0],["2006-10-26",69.0422,69.7891,67.8285,68.6688,4931340.0],["2006-10-27",68.6221,68.8742,67.231,67.3243,3705222.0],["2006-10-30",66.9509,67.147,66.2693,66.2787,4094899.0],["2006-10-31",66.288,68.0526,66.1386,67.7258,4968279.0],["2006-11-01",67.7351,68.0992,66.288,66.5681,4746016.0],["2006-11-02",67.3617,68.7995,66.0173,67.6231,7065750.0],["2006-11-03",68.482,70.5734,68.482,70.0879,6765692.0],["2006-11-06",70.0972,71.7964,69.8918,71.4417,5183476.0],["2006-11-07",71.8431,71.8898,69.7985,70.6294,4100076.0],["2006-11-08",70.3026,72.0765,69.6958,72.0672,5215378.0],["2006-11-09",72.7207,73.2903,71.3763,71.4883,4989757.0],["2006-11-10",71.4697,71.479,70.0692,70.6481,2955600.0],["2006-11-13",70.3026,70.4427,69.0889,69.397,5029494.0],["2006-11-14",69.6024,70.2746,69.369,69.6211,3307359.0],["2006-11-15",69.8918,71.4137,69.6491,70.5734,5196979.0],["2006-11-16",70.9562,71.1056,67.7071,67.7445,5204254.0],["2006-11-17",67.2216,68.9769,66.5494,68.5194,4756510.0],["2006-11-20",68.4353,69.1636,67.9125,68.51,4193822.0],["2006-11-21",68.8742,70.0319,68.8742,69.7985,3942666.0],["2006-11-22",70.0225,70.3493,68.6594,69.7891,4566849.0],["2006-11-24",70.0225,70.9375,69.9665,70.2279,1309231.0],["2006-11-27",70.3213,70.9375,69.1823,69.4157,2924328.0],["2006-11-28",69.5837,71.2363,69.5277,70.4707,3715576.0],["2006-11-29",70.8441,73.4583,70.6574,73.2996,5420081.0],["2006-11-30",73.0568,73.9998,72.4406,72.7768,5188164.0],["2006-12-01",72.7768,73.7104,71.423,73.6077,4059219.0],["2006-12-04",73.6077,73.6264,71.9738,73.0755,3189127.0],["2006-12-05",73.449,73.8504,72.6274,73.5704,4082236.0],["2006-12-06",73.4303,75.8764,73.2903,75.5963,5827458.0],["2006-12-07",75.3909,75.6057,73.9998,74.7187,3496461.0],["2006-12-08",76.0911,76.4833,74.5787,74.6907,3332685.0],["2006-12-11",74.1305,75.615,73.9064,74.588,2519609.0],["2006-12-12",75.2509,76.1845,74.9615,75.3629,3667513.0],["2006-12-13",76.0445,77.0995,75.7364,76.5113,3680246.0],["2006-12-14",77.0715,78.4999,76.558,78.1452,4683962.0],["2006-12-15",78.2198,78.64,77.4823,77.9211,3599652.0],["2006-12-18",77.641,77.7157,75.5403,75.7551,3749926.0],["2006-12-19",75.1669,77.3983,74.392,77.1835,3714736.0],["2006-12-20",77.1835,77.9304,75.9791,75.9791,2787556.0],["2006-12-21",76.2592,76.8101,74.9988,75.2135,2551091.0],["2006-12-22",75.6243,76.3339,74.3546,75.4096,1974411.0],["2006-12-26",76.9128,76.9128,74.644,75.2696,1915435.0],["2006-12-27",75.7644,76.4459,74.5973,76.3432,2008901.0],["2006-12-28",76.5113,77.0248,75.671,76.2872,2279367.0],["2006-12-29",75.9511,76.5113,74.9521,75.5217,1702127.0],["2007-01-03",74.9241,74.9615,71.8711,72.4126,6733860.0],["2007-01-04",72.0392,72.1699,69.9198,70.5547,7199234.0],["2007-01-05",71.423,71.8711,70.3867,71.4697,4717053.0],["2007-01-08",72.0298,72.5527,69.7891,69.9478,6918204.0],["2007-01-09",69.2756,70.0692,68.3887,69.6024,7016079.0],["2007-01-10",69.2756,70.8535,68.4634,68.6221,5765823.0],["2007-01-11",68.6221,70.2279,67.6604,67.9219,6081903.0],["2007-01-12",68.2486,69.8265,68.1926,69.7144,5395665.0],["2007-01-16",69.0422,69.9385,68.6221,69.7891,4803244.0],["2007-01-17",69.8358,70.7134,69.5557,70.4147,4310376.0],["2007-01-18",70.5827,70.9095,69.1823,69.2196,5202435.0],["2007-01-19",69.5557,70.9095,69.5184,70.7694,5437291.0],["2007-01-22",71.311,72.1699,69.8078,70.2373,4901328.0],["2007-01-23",70.7228,72.1512,70.6387,71.7778,4753852.0],["2007-01-24",71.7871,72.1699,70.5827,72.0019,4102245.0],["2007-01-25",72.0765,72.2259,70.5827,70.9562,4143941.0],["2007-01-26",71.2176,71.4697,70.4053,70.6014,3071104.0],["2007-01-29",70.8628,71.2456,69.9385,70.3867,2970991.0],["2007-01-30",70.5734,72.5247,70.536,72.0859,3972329.0],["2007-01-31",72.0299,72.9728,71.367,72.2353,5121632.0],["2007-02-01",72.6087,72.7674,70.9562,71.2269,4880619.0],["2007-02-02",71.4043,71.8805,70.6388,71.3016,3753074.0],["2007-02-05",71.6284,72.6834,71.4697,71.9552,3292178.0],["2007-02-06",72.4313,72.7301,71.1149,71.9738,3388583.0],["2007-02-07",72.0765,72.9168,71.563,71.9738,3922377.0],["2007-02-08",72.3006,73.3556,71.7871,73.2156,4696905.0],["2007-02-09",73.2996,73.9718,72.1699,72.2633,4423921.0],["2007-02-12",72.1699,72.1792,70.9562,71.4697,3320651.0],["2007-02-13",71.8898,72.7768,71.8525,72.7301,3056552.0],["2007-02-14",73.7571,73.7571,71.6097,71.9645,6121710.0],["2007-02-15",71.479,71.6564,70.7975,71.2083,4649472.0],["2007-02-16",71.0028,71.423,70.4893,71.1802,4159752.0],["2007-02-20",71.1896,71.5164,70.312,71.3203,3787075.0],["2007-02-21",71.3109,72.6087,70.8161,72.5433,4121553.0],["2007-02-22",72.5433,73.9998,72.3099,73.8971,5199847.0],["2007-02-23",74.2239,74.504,73.421,73.5237,2852759.0],["2007-02-26",73.8504,74.6907,73.7571,74.4106,4269449.0],["2007-02-27",72.8234,73.5984,70.424,71.6844,6114784.0],["2007-02-28",71.8338,72.1232,71.0122,71.535,4683752.0],["2007-03-01",70.9562,72.3473,70.0692,71.9552,4755251.0],["2007-03-02",71.8898,71.8898,70.0879,70.424,3639529.0],["2007-03-05",69.7891,70.4893,68.9955,69.1356,4312125.0],["2007-03-06",69.6024,70.6294,69.4437,70.424,2922089.0],["2007-03-07",70.1626,72.1045,70.1439,71.1896,4482057.0],["2007-03-08",71.7031,72.6087,71.563,72.3566,4641566.0],["2007-03-09",72.366,73.1876,71.9832,72.422,3679686.0],["2007-03-12",72.1886,72.2726,70.9842,71.535,2980226.0],["2007-03-13",71.7964,72.5807,70.4894,70.7321,4465687.0],["2007-03-14",70.7881,71.507,70.3213,71.3203,4294495.0],["2007-03-15",71.4603,71.6377,70.8722,71.3576,2639031.0],["2007-03-16",71.6097,71.9085,70.9282,71.2363,3135957.0],["2007-03-19",72.4967,73.3649,72.0765,73.1035,3815339.0],["2007-03-20",73.0008,73.6264,72.1979,73.0008,4392439.0],["2007-03-21",73.1502,74.9895,73.0849,74.3453,5822351.0],["2007-03-22",74.9708,76.8007,74.6907,76.698,7571141.0],["2007-03-23",76.7447,77.1368,76.0445,76.6514,3842973.0],["2007-03-26",76.8381,77.1368,75.727,76.6047,3985062.0],["2007-03-27",76.5113,76.754,75.9044,76.586,2686254.0],["2007-03-28",77.0715,77.0715,75.7644,75.9698,3775042.0],["2007-03-29",76.4366,77.6783,76.3059,77.2582,4462608.0],["2007-03-30",77.2582,77.2675,76.1752,76.2779,2985123.0],["2007-04-02",76.2872,76.7914,75.5403,76.7447,4314083.0],["2007-04-03",76.7447,77.2489,76.1098,77.0528,2923279.0],["2007-04-04",76.7447,77.4449,76.3713,77.0715,2594187.0],["2007-04-05",77.1275,77.4449,76.446,76.6514,3189336.0],["2007-04-09",76.6513,78.3132,76.6047,76.8941,3200040.0],["2007-04-10",77.0248,77.9584,76.9314,77.8277,3015626.0],["2007-04-11",77.8184,77.8277,75.8764,76.1752,4498708.0],["2007-04-12",76.2966,77.8931,75.9138,77.8837,3858784.0],["2007-04-13",78.0331,78.1452,77.1555,77.5103,2843314.0],["2007-04-16",77.725,77.8651,76.558,77.725,2933633.0],["2007-04-17",77.9117,78.1358,75.6804,76.0631,4035363.0],["2007-04-18",75.6337,76.4179,75.1575,76.1658,3886768.0],["2007-04-19",75.9698,75.9791,75.2416,75.4843,2761951.0],["2007-04-20",76.1845,77.4916,76.1845,77.3796,4647023.0],["2007-04-23",77.585,78.3132,77.585,77.6316,4118405.0],["2007-04-24",77.5383,78.1918,77.3422,78.0051,3410970.0],["2007-04-25",78.4906,80.5633,78.4813,80.0031,4724889.0],["2007-04-26",80.0031,80.7687,79.2095,80.6753,4127080.0],["2007-04-27",80.5633,82.804,80.1058,82.2158,4937357.0],["2007-04-30",82.3932,82.9534,80.4792,80.4792,4119735.0],["2007-05-01",80.2552,81.5156,79.0601,80.5446,5169135.0],["2007-05-02",83.1774,83.7376,82.0197,83.2895,7068339.0],["2007-05-03",83.2895,84.1204,82.748,83.7003,4032564.0],["2007-05-04",84.0271,85.6516,83.7563,84.3165,5306396.0],["2007-05-07",83.7096,83.887,82.86,83.3268,3316524.0],["2007-05-08",83.0934,83.5416,81.9357,83.1681,3766786.0],["2007-05-09",83.0934,83.9804,82.1411,83.4575,4313104.0],["2007-05-10",83.5602,84.3071,81.917,82.1131,3439443.0],["2007-05-11",82.5332,84.3071,82.2998,84.2511,3641208.0],["2007-05-14",84.0457,84.83,83.3455,83.7656,3289309.0],["2007-05-15",84.0084,85.5115,83.5602,84.2231,3591956.0],["2007-05-16",84.3165,84.6806,83.2335,84.4285,2975469.0],["2007-05-17",84.4845,87.2388,83.9617,87.1174,5420851.0],["2007-05-18",87.7616,89.3488,87.5095,89.1807,6392945.0],["2007-05-21",89.7315,91.6828,89.1153,90.7585,11680102.0],["2007-05-22",90.7492,91.1413,88.8072,88.9846,4719082.0],["2007-05-23",88.9846,91.4028,88.9846,90.7399,5997741.0],["2007-05-24",90.992,91.6362,87.9763,88.5925,6580647.0],["2007-05-25",89.5075,90.2264,88.9753,90.133,4162760.0],["2007-05-29",89.8623,90.0957,88.9286,89.7689,2673941.0],["2007-05-30",89.4421,92.075,89.218,91.8976,3560614.0],["2007-05-31",91.3561,93.2514,91.1693,91.7202,5082174.0],["2007-06-01",92.2337,92.5231,91.7949,92.4204,2814911.0],["2007-06-04",91.7762,94.4091,91.7762,94.1663,3374661.0],["2007-06-05",93.8302,94.6051,92.8966,93.4567,3390541.0],["2007-06-06",93.4661,93.4847,91.6361,92.4671,3308478.0],["2007-06-07",92.3177,92.6912,89.6288,89.9463,5287297.0],["2007-06-08",89.4048,90.7585,89.3581,90.5251,3453366.0],["2007-06-11",91.4961,92.7192,90.4131,92.047,2854088.0],["2007-06-12",92.0563,92.5884,91.0946,91.5988,3125043.0],["2007-06-13",92.4204,94.101,92.2244,93.8115,3871866.0],["2007-06-14",94.0263,95.296,93.6528,94.8852,3624977.0],["2007-06-15",95.6041,96.379,95.3334,96.0149,3388792.0],["2007-06-18",96.0242,97.7515,95.6788,97.1539,2862693.0],["2007-06-19",97.0699,98.4797,96.5097,98.0316,3361158.0],["2007-06-20",98.0409,98.7785,96.2203,96.5471,4731115.0],["2007-06-21",97.0979,99.8988,96.5191,99.5347,5504733.0],["2007-06-22",100.9725,101.9528,99.5534,101.9528,11945600.0],["2007-06-25",101.2059,101.2993,98.9465,100.0856,5355928.0],["2007-06-26",99.488,99.8895,96.8645,97.3593,4716563.0],["2007-06-27",95.9309,100.4123,95.5854,100.3096,4571186.0],["2007-06-28",100.8231,101.3366,97.5367,97.6674,4022280.0],["2007-06-29",98.5357,100.0109,98.1809,98.9465,2841216.0],["2007-07-02",99.3293,101.0005,98.3956,101.0005,2626928.0],["2007-07-03",101.3086,101.4954,100.5057,101.1406,1134261.0],["2007-07-05",101.682,102.2235,100.1695,101.3366,2214794.0],["2007-07-06",101.9435,103.6614,101.542,103.1665,3306170.0],["2007-07-09",103.1385,103.5307,102.0088,102.4383,3027589.0],["2007-07-10",101.3833,102.2889,100.8792,100.8792,2864652.0],["2007-07-11",100.0015,101.2993,99.1799,101.2993,3296795.0],["2007-07-12",101.9248,103.3626,101.2993,103.0078,3242506.0],["2007-07-13",102.1582,102.7931,101.2246,101.7101,3071104.0],["2007-07-16",101.7567,101.9528,99.32,99.9828,2547803.0],["2007-07-17",100.7671,101.3366,98.8065,98.8905,2928526.0],["2007-07-18",99.1426,100.5804,98.0502,100.3283,3149389.0],["2007-07-19",101.2526,102.2983,100.7578,102.0835,3100277.0],["2007-07-20",102.1395,102.6997,101.2993,102.6717,3356471.0],["2007-07-23",111.2331,112.8577,105.8554,108.2642,11162118.0],["2007-07-24",106.8077,109.7767,105.7901,107.7133,7080582.0],["2007-07-25",107.9748,108.0868,105.1552,107.2745,5961432.0],["2007-07-26",106.9011,107.1345,101.9715,104.6324,7379381.0],["2007-07-27",104.0535,105.3513,102.597,102.6064,5631780.0],["2007-07-30",102.8304,103.68,99.2359,101.9622,5693695.0],["2007-07-31",102.6997,103.2412,100.0295,100.319,5451633.0],["2007-08-01",101.1406,101.9528,96.4817,98.5264,7496704.0],["2007-08-02",98.6104,98.9092,94.9972,97.0886,6689225.0],["2007-08-03",98.3023,98.6477,93.102,93.4194,6572252.0],["2007-08-06",93.0833,93.4381,88.9566,92.019,8911295.0],["2007-08-07",91.2907,94.5865,90.5625,93.9236,8293268.0],["2007-08-08",94.5211,97.7982,93.8396,96.7245,7574359.0],["2007-08-09",94.0356,96.2296,92.4298,94.241,4753992.0],["2007-08-10",93.354,94.5304,91.8882,94.0823,6649348.0],["2007-08-13",96.1643,96.8178,94.3717,94.4184,3441332.0],["2007-08-14",95.1466,95.4641,92.8592,93.074,3353043.0],["2007-08-15",93.3634,94.5304,91.2627,91.6361,4373829.0],["2007-08-16",89.7035,90.1517,86.4638,89.3954,9455864.0],["2007-08-17",91.4961,93.8302,89.9276,92.9899,8353644.0],["2007-08-20",92.9993,93.8302,90.992,93.3447,4770992.0],["2007-08-21",92.9993,93.8302,91.3468,91.5055,3323730.0],["2007-08-22",92.9246,94.8945,92.4578,94.4277,4435534.0],["2007-08-23",95.5761,96.7058,94.7265,96.7058,4224255.0],["2007-08-24",96.7058,97.9289,96.3977,97.0419,3086635.0],["2007-08-27",96.5844,96.9112,94.8012,95.5855,2604401.0],["2007-08-28",95.1093,95.5014,92.7659,93.2233,2832960.0],["2007-08-29",93.8769,97.1446,93.3727,96.9579,3152677.0],["2007-08-30",95.7535,96.4537,94.7545,95.4454,3041231.0],["2007-08-31",97.1073,98.9932,96.5844,98.1156,3237889.0],["2007-09-04",98.1529,102.1769,97.6674,100.7951,4827800.0],["2007-09-05",99.9082,100.9538,99.5907,100.3656,2968962.0],["2007-09-06",101.2059,101.3086,99.1052,100.2629,3727889.0],["2007-09-07",98.8345,101.4953,98.2836,101.3179,4636039.0],["2007-09-10",100.8418,101.5607,98.6197,101.1219,5727555.0],["2007-09-11",101.1219,101.1219,98.6011,99.8522,6058886.0],["2007-09-12",100.0762,100.5897,99.0399,99.6094,4401254.0],["2007-09-13",100.2256,100.9725,99.7121,100.4403,2853668.0],["2007-09-14",99.7308,99.7774,98.433,99.1146,2766288.0],["2007-09-17",98.9185,99.6467,97.5741,97.9382,2372693.0],["2007-09-18",98.5917,101.4393,97.7888,101.2153,3725300.0],["2007-09-19",102.2142,104.2496,101.7661,103.6987,5191382.0],["2007-09-20",103.2319,105.8741,103.0825,105.2765,4730345.0],["2007-09-21",105.3699,107.2092,105.2765,106.6116,4340598.0],["2007-09-24",106.9011,106.9664,104.2962,105.0151,2922649.0],["2007-09-25",104.2216,105.2112,103.1572,105.2112,3029478.0],["2007-09-26",106.2009,106.3222,102.5223,104.1189,3281334.0],["2007-09-27",104.7164,106.4249,104.6977,106.2569,2678628.0],["2007-09-28",106.7143,108.1802,105.1832,105.5473,2841216.0],["2007-10-01",105.5473,107.2652,104.8564,106.6303,3523675.0],["2007-10-02",106.2662,106.3222,103.5867,105.2579,3533470.0],["2007-10-03",105.6407,105.6873,103.6987,103.9601,3131270.0],["2007-10-04",104.0628,105.3326,102.2889,104.8844,2817149.0],["2007-10-05",105.3979,105.538,103.7267,105.3793,3055153.0],["2007-10-08",104.8751,104.8938,102.4196,102.5877,3446020.0],["2007-10-09",102.9798,104.1002,101.6727,103.9041,3712847.0],["2007-10-10",103.0545,106.9664,102.8958,106.845,4024869.0],["2007-10-11",107.7227,110.1221,106.4436,107.6293,6258412.0],["2007-10-12",108.1241,108.843,107.2279,108.2175,2994638.0],["2007-10-15",109.4219,109.702,106.7237,106.9758,4232440.0],["2007-10-16",106.9758,108.0121,105.734,106.9944,3677168.0],["2007-10-17",108.0588,108.0588,105.1272,106.0608,3500169.0],["2007-10-18",105.8647,109.2352,105.8647,109.0484,4646603.0],["2007-10-19",107.3679,107.8347,102.8398,103.3533,6579108.0],["2007-10-22",102.3263,105.1365,100.2443,101.9622,5364323.0],["2007-10-23",103.1666,105.1272,102.0929,104.9965,4570277.0],["2007-10-24",104.9965,106.9291,103.9601,106.7517,6408056.0],["2007-10-25",107.8254,109.702,107.2278,109.0764,5349212.0],["2007-10-26",109.982,110.9157,107.7787,109.1698,3309388.0],["2007-10-29",110.757,112.0827,109.7767,111.7186,4235169.0],["2007-10-30",110.8503,111.3078,106.8637,107.2465,6149904.0],["2007-10-31",109.3285,111.8587,107.8347,111.4479,7425834.0],["2007-11-01",110.7383,115.5279,109.702,113.4085,8474535.0],["2007-11-02",114.4822,116.2374,112.7736,116.1721,6875109.0],["2007-11-05",114.837,116.3308,114.2674,115.7426,4184098.0],["2007-11-06",117.1337,121.1763,116.7042,121.0363,6317948.0],["2007-11-07",122.306,122.306,117.4418,117.4418,6232946.0],["2007-11-08",117.6845,120.5695,114.8556,118.114,5189913.0],["2007-11-09",119.4584,119.6919,116.2374,117.0403,4826750.0],["2007-11-12",115.7706,115.9573,109.6927,110.2528,6751070.0],["2007-11-13",111.5226,113.7166,108.6843,112.8763,6055528.0],["2007-11-14",115.1637,115.1637,110.5983,111.1398,4872644.0],["2007-11-15",110.9157,110.9157,105.9301,107.0411,7257790.0],["2007-11-16",108.6843,110.4022,105.5006,110.4022,6070989.0],["2007-11-19",111.7466,111.7466,108.0027,109.1044,4118475.0],["2007-11-20",109.4966,115.2011,109.4966,113.922,5362434.0],["2007-11-21",112.9697,116.6855,111.896,113.6979,6614018.0],["2007-11-23",113.9313,118.1607,113.2591,117.8993,2542766.0],["2007-11-26",119.9626,122.7822,118.945,120.8029,26537297.0],["2007-11-27",106.0614,109.4091,103.4134,107.946,10071800.0],["2007-11-28",108.5423,110.9279,107.9062,108.4469,11031000.0],["2007-11-29",108.9399,109.5284,107.0553,108.0811,8181400.0],["2007-11-30",109.2341,110.3474,108.1845,109.1705,9369100.0],["2007-12-03",108.8525,109.6954,107.0951,109.3773,5979900.0],["2007-12-04",104.6141,105.29,102.8409,103.4214,14190000.0],["2007-12-05",104.5903,105.3139,100.8529,101.1869,19265900.0],["2007-12-06",100.8688,106.7293,100.7893,106.6339,23849900.0],["2007-12-07",106.7452,107.5404,105.6161,107.4052,8702300.0],["2007-12-10",108.1288,109.6158,107.9459,109.3534,7267000.0],["2007-12-11",109.7431,111.1664,107.3337,108.0891,10850100.0],["2007-12-12",110.4905,110.9279,108.3594,110.2599,8167100.0],["2007-12-13",109.6317,110.252,107.1905,110.1009,6962600.0],["2007-12-14",109.25,109.2818,106.9122,108.1447,6228500.0],["2007-12-17",107.2621,108.0652,104.3438,104.8129,6216000.0],["2007-12-18",106.5782,107.1031,104.2166,106.6578,5133700.0],["2007-12-19",107.1746,108.7809,106.5941,107.1587,7833900.0],["2007-12-20",107.7233,108.8604,105.632,108.8525,4772600.0],["2007-12-21",108.9399,114.6175,108.4628,114.4426,11747900.0],["2007-12-24",114.4187,115.8739,113.0828,115.2934,2970300.0],["2007-12-26",115.7467,118.5219,114.9117,118.5219,5289300.0],["2007-12-27",118.5775,118.9751,116.3669,116.8122,5222700.0],["2007-12-28",118.2197,118.2753,115.7864,116.1124,3274400.0],["2007-12-31",116.1125,116.4067,113.6315,113.8303,3611500.0],["2008-01-02",115.1741,116.852,113.5838,116.0568,6753700.0],["2008-01-03",116.0966,117.0905,114.1484,116.0489,6607500.0],["2008-01-04",114.4903,115.3491,112.2161,113.2816,6402300.0],["2008-01-07",114.1006,114.2915,109.5045,111.405,7373800.0],["2008-01-08",112.2002,113.7746,110.0532,110.5303,9139900.0],["2008-01-09",110.0611,112.7727,108.7809,111.9934,7856900.0],["2008-01-10",111.1982,111.1982,108.2084,109.4488,8949600.0],["2008-01-11",108.6616,110.244,108.0016,108.4549,5491400.0],["2008-01-14",109.7749,112.9238,108.5423,112.717,5348100.0],["2008-01-15",111.1028,111.4606,104.972,105.8149,9522300.0],["2008-01-16",104.964,107.4052,101.0199,103.3816,10738200.0],["2008-01-17",104.7175,106.0773,99.4137,100.018,8109200.0],["2008-01-18",99.4614,102.5387,97.6563,102.1093,9843900.0],["2008-01-22",96.6305,99.8908,95.8194,98.7298,10063500.0],["2008-01-23",95.8194,99.7158,88.5356,99.6681,16326500.0],["2008-01-24",99.6363,103.2862,99.3977,101.7992,10112400.0],["2008-01-25",104.0496,106.1091,100.2486,101.0756,8957800.0],["2008-01-28",100.1929,102.6262,98.6582,102.1888,5867300.0],["2008-01-29",102.9761,102.984,99.4773,100.5746,6176400.0],["2008-01-30",100.1611,100.9881,97.8789,98.0221,8270500.0],["2008-01-31",96.5589,98.1652,95.0322,97.211,8716300.0],["2008-02-01",97.712,100.7257,97.4893,99.7476,6750800.0],["2008-02-04",99.7715,101.99,98.7457,99.9464,4927800.0],["2008-02-05",98.0618,99.3262,96.3204,96.3283,6662600.0],["2008-02-06",96.7975,98.5787,95.8353,97.2587,8910300.0],["2008-02-07",95.2707,98.6344,94.7221,97.1156,8647300.0],["2008-02-08",97.6006,100.3201,97.2428,99.5409,5740300.0],["2008-02-11",99.7079,102.1809,97.9108,102.0059,6337000.0],["2008-02-12",102.1014,103.326,99.3262,100.2009,5912000.0],["2008-02-13",100.7734,104.5823,100.4712,104.3994,6930300.0],["2008-02-14",104.964,105.7513,102.5785,103.1112,5881100.0],["2008-02-15",102.9125,103.6281,100.7973,102.6342,5217300.0],["2008-02-19",104.3756,104.964,102.4115,103.0953,6192800.0],["2008-02-20",104.7652,110.3156,102.5864,110.3156,12861500.0],["2008-02-21",111.6117,111.6117,108.6298,109.8782,10912700.0],["2008-02-22",110.8483,110.9835,107.5404,109.7033,6696200.0],["2008-02-25",109.7033,112.2717,108.3038,111.8423,7414800.0],["2008-02-26",111.2857,114.8243,111.1028,114.3153,8987700.0],["2008-02-27",113.8462,115.2775,112.399,112.6693,5837100.0],["2008-02-28",112.5183,115.198,112.5183,114.4108,5666100.0],["2008-02-29",113.377,114.0211,110.9358,111.731,6639700.0],["2008-03-03",111.3732,113.3134,108.6934,110.7291,5903300.0],["2008-03-04",110.1804,110.6893,106.4669,108.8206,6609600.0],["2008-03-05",109.1308,112.391,109.0353,112.2479,5646300.0],["2008-03-06",111.5163,113.1146,109.751,110.077,5006900.0],["2008-03-07",109.0592,110.6416,106.9599,108.3913,5373500.0],["2008-03-10",108.272,108.3912,104.4869,104.964,7107500.0],["2008-03-11",107.111,111.0312,106.6975,111.0312,6965500.0],["2008-03-12",111.3175,112.1207,109.0274,109.2739,4998500.0],["2008-03-13",108.9399,111.3891,107.2064,110.7688,5577900.0],["2008-03-14",111.7946,111.8901,107.2303,109.3773,6089300.0],["2008-03-17",106.3794,108.3594,103.3736,105.2344,6115700.0],["2008-03-18",107.7472,110.6893,107.4052,110.6814,6647400.0],["2008-03-19",110.0134,110.1327,104.797,105.1071,7138900.0],["2008-03-20",103.644,105.2423,101.99,104.2802,7362600.0],["2008-03-24",104.6937,106.3397,104.0098,104.2165,4839500.0],["2008-03-25",105.0515,107.0315,104.1688,104.8527,6334300.0],["2008-03-26",105.6161,109.1228,105.139,107.5166,6435400.0],["2008-03-27",107.8664,110.2361,106.6259,106.6259,7707200.0],["2008-03-28",106.7929,108.0493,105.6956,106.6896,4800900.0],["2008-03-31",106.7134,109.751,105.3616,107.5086,5877300.0],["2008-04-01",107.5165,109.1387,105.3298,108.5423,4535200.0],["2008-04-02",108.8525,111.0869,106.61,110.1963,6872500.0],["2008-04-03",109.4886,112.884,108.9399,111.6276,6752300.0],["2008-04-04",112.5421,116.0091,112.1604,114.1404,7896400.0],["2008-04-07",115.6592,116.6612,113.9416,114.7845,5159100.0],["2008-04-08",113.6951,115.7864,112.717,114.3869,4443700.0],["2008-04-09",114.9038,118.8559,114.9038,117.838,8145500.0],["2008-04-10",118.2038,118.3628,115.9773,117.2178,5913800.0],["2008-04-11",116.6691,117.0667,114.9674,115.365,3459600.0],["2008-04-14",116.1363,121.2652,116.1363,120.7802,7742400.0],["2008-04-15",120.6053,121.4322,117.7028,118.7207,7805200.0],["2008-04-16",119.492,121.7265,117.1939,121.4799,6305300.0],["2008-04-17",120.3985,122.625,119.7544,121.6867,5324000.0],["2008-04-18",121.2573,127.245,120.9472,126.1874,8125400.0],["2008-04-21",126.8951,127.4677,124.2472,126.9746,5430900.0],["2008-04-22",126.6804,127.1178,124.1756,125.7262,5708000.0],["2008-04-23",125.2411,125.6228,123.2929,124.6607,4611000.0],["2008-04-24",123.2453,123.8257,119.5954,120.7563,7647600.0],["2008-04-25",121.2175,123.3247,121.2175,123.0385,3957700.0],["2008-04-28",123.5633,124.4858,120.9392,121.0426,3776400.0],["2008-04-29",119.826,120.0725,116.1602,116.8758,5614700.0],["2008-04-30",117.2973,119.2932,114.9674,117.2575,6213400.0],["2008-05-01",116.852,116.852,112.3195,115.9057,7292000.0],["2008-05-02",116.8917,121.2095,116.4941,120.804,5817100.0],["2008-05-05",121.4004,123.7303,120.5098,122.3546,4328000.0],["2008-05-06",123.619,126.0045,122.8954,125.5195,6144600.0],["2008-05-07",128.1277,129.0978,124.2392,125.1616,11712500.0],["2008-05-08",123.8337,125.424,121.7185,125.0821,7879500.0],["2008-05-09",125.3207,125.3763,119.7703,122.1877,8872500.0],["2008-05-12",120.9949,121.313,117.6631,118.0209,9017300.0],["2008-05-13",118.4026,119.1898,115.5638,118.506,11392200.0],["2008-05-14",119.2216,121.2175,116.7247,117.0508,7654200.0],["2008-05-15",119.5158,123.8496,119.325,123.5713,12799200.0],["2008-05-16",126.3862,127.6585,125.0503,127.6585,10383700.0],["2008-05-19",128.1515,129.6146,127.245,128.3344,6624000.0],["2008-05-20",129.0183,129.5192,127.6267,128.3423,6789300.0],["2008-05-21",128.4457,128.5173,123.0385,123.2532,10747800.0],["2008-05-22",123.5554,125.098,121.6628,123.3327,8051600.0],["2008-05-23",124.0166,124.3824,120.1361,120.8756,4896200.0],["2008-05-27",120.5337,123.0226,119.4125,121.9173,6040100.0],["2008-05-28",120.8677,125.4877,120.0646,125.4877,6471500.0],["2008-05-29",124.8754,124.8754,119.6908,120.9313,9206800.0],["2008-05-30",122.0604,122.4978,119.1898,119.4284,7970000.0],["2008-06-02",118.8638,121.1062,117.1621,118.1561,6898200.0],["2008-06-03",118.4503,118.8797,114.7766,114.8084,8537600.0],["2008-06-04",114.5141,116.5339,112.9794,113.3293,7593900.0],["2008-06-05",114.2358,117.2893,113.7985,117.2655,5896000.0],["2008-06-06",118.5696,119.9691,114.1086,114.1086,10391200.0],["2008-06-09",115.198,118.4662,114.7289,117.7665,6954100.0],["2008-06-10",117.1621,117.7585,114.1643,115.699,5898100.0],["2008-06-11",117.2178,117.2178,114.5062,115.7069,5057700.0],["2008-06-12",115.8978,116.4942,113.711,114.8879,6237000.0],["2008-06-13",113.9495,116.8281,113.9495,116.0965,4591500.0],["2008-06-16",118.0527,118.0527,115.1821,115.8739,3465300.0],["2008-06-17",116.3988,118.4742,115.198,117.4563,5647500.0],["2008-06-18",118.0368,119.9134,116.6134,119.3966,5593500.0],["2008-06-19",120.9949,121.647,117.2894,117.7585,6994100.0],["2008-06-20",119.5318,120.311,117.5438,118.331,6149200.0],["2008-06-23",119.6669,123.1737,118.8797,122.9828,6817900.0],["2008-06-24",122.7761,122.8636,120.2236,120.5098,5862500.0],["2008-06-25",121.1937,121.8696,116.7088,120.0565,6949600.0],["2008-06-26",120.0725,121.6628,117.5358,120.2951,6945400.0],["2008-06-27",120.327,122.6886,119.3648,121.2653,5010700.0],["2008-06-30",122.5375,122.8556,120.5575,121.1778,4993700.0],["2008-07-01",121.1857,122.0366,118.6332,121.0028,5106100.0],["2008-07-02",121.5277,122.8556,115.8341,116.1363,6215200.0],["2008-07-03",116.1681,116.7327,111.5402,113.6395,5584900.0],["2008-07-07",112.9238,114.7686,109.7351,111.8026,6772000.0],["2008-07-08",113.2657,116.2795,110.586,116.0489,9808300.0],["2008-07-09",117.2973,118.8797,114.7289,114.7607,6845200.0],["2008-07-10",115.6831,116.6532,112.3195,116.5021,5976900.0],["2008-07-11",116.526,117.6154,113.3373,115.3173,4965000.0],["2008-07-14",115.2696,119.15,115.2696,117.337,5195900.0],["2008-07-15",118.991,118.999,114.3392,115.1026,6768600.0],["2008-07-16",114.1165,115.8978,112.2161,114.6175,6450600.0],["2008-07-17",114.6175,117.6551,111.4288,113.0113,7449300.0],["2008-07-18",114.0211,115.1185,112.065,114.5221,6238300.0],["2008-07-21",115.2139,117.679,113.6076,117.663,5605600.0],["2008-07-22",117.0667,118.0289,113.7587,116.6373,7244000.0],["2008-07-23",115.3411,116.9872,108.272,109.5045,11524200.0],["2008-07-24",110.5303,110.5303,104.5664,107.1269,13260800.0],["2008-07-25",107.1349,108.0414,104.797,105.7751,6768400.0],["2008-07-28",106.6339,109.258,106.3794,106.4828,5740500.0],["2008-07-29",107.445,108.0255,104.6459,105.8546,6200200.0],["2008-07-30",105.3934,112.8045,105.0435,112.7807,8817700.0],["2008-07-31",112.0491,112.5182,107.771,108.1686,7141600.0],["2008-08-01",108.757,110.9279,108.1447,109.425,5444900.0],["2008-08-04",109.584,109.584,103.6201,104.7652,9794100.0],["2008-08-05",103.9859,106.5782,102.992,105.9023,10392400.0],["2008-08-06",105.9978,107.8346,103.644,105.123,10062900.0],["2008-08-07",106.4749,106.8645,104.4233,104.471,6058200.0],["2008-08-08",104.0496,104.0496,100.2724,101.1153,8707000.0],["2008-08-11",101.7833,103.2703,97.8869,99.8987,8528900.0],["2008-08-12",100.3917,101.4255,98.6264,99.7635,5475600.0],["2008-08-13",100.2247,105.3218,100.0021,104.5107,8015200.0],["2008-08-14",103.7792,104.8686,101.7833,102.7375,6042100.0],["2008-08-15",102.7455,102.9681,99.4455,100.3838,5821800.0],["2008-08-18",100.5826,101.8707,98.205,98.523,5753200.0],["2008-08-19",98.6026,102.1411,98.6026,100.9483,5188200.0],["2008-08-20",102.2604,104.2324,100.6303,103.8349,5549500.0],["2008-08-21",105.4173,107.1905,104.2881,104.7334,6253200.0],["2008-08-22",103.4214,104.964,102.1809,103.1669,4744900.0],["2008-08-25",103.3816,104.1688,101.1551,101.8946,3415200.0],["2008-08-26",103.2146,104.1291,102.1411,103.5724,3164300.0],["2008-08-27",104.8129,105.29,103.2464,103.7474,4044200.0],["2008-08-28",104.3915,104.964,101.664,102.984,4234500.0],["2008-08-29",103.9621,104.0098,101.0756,101.1471,3670000.0],["2008-09-02",98.9763,100.352,98.6026,98.7298,7298000.0],["2008-09-03",98.6185,100.2327,95.5888,97.1076,8100900.0],["2008-09-04",97.3462,98.0062,93.6645,96.2091,7354800.0],["2008-09-05",96.3124,97.8074,94.8016,97.2269,6261600.0],["2008-09-08",99.3898,99.8987,94.5392,95.7558,6785700.0],["2008-09-09",94.4279,94.6267,91.0483,91.2233,11463800.0],["2008-09-10",92.265,94.1734,90.1498,92.4319,9248900.0],["2008-09-11",91.7242,95.5411,90.118,95.3582,7767100.0],["2008-09-12",96.2727,98.7775,95.9785,97.5609,7821500.0],["2008-09-15",93.5452,96.2647,92.09,92.8693,7850000.0],["2008-09-16",90.11,95.8671,89.0206,95.8035,9510300.0],["2008-09-17",95.4218,97.4098,91.6924,92.09,8630300.0],["2008-09-18",93.585,94.9527,89.5375,91.2789,11697100.0],["2008-09-19",95.4218,100.2963,94.7777,99.7158,11359500.0],["2008-09-22",100.3838,102.4194,98.7298,99.7079,6151200.0],["2008-09-23",99.0956,99.7079,96.0739,96.9088,5499800.0],["2008-09-24",99.2387,100.2406,97.3064,98.9922,5087400.0],["2008-09-25",99.525,102.3558,98.9206,101.004,4986700.0],["2008-09-26",98.531,99.7794,94.6346,96.877,5759800.0],["2008-09-29",93.1794,93.903,83.6213,85.2912,11578000.0],["2008-09-30",86.0864,88.3129,84.2893,87.3428,9898700.0],["2008-10-01",86.1341,86.8021,80.878,84.3688,7616800.0],["2008-10-02",81.9912,82.1741,74.9698,76.4806,12877700.0],["2008-10-03",76.2977,80.8461,74.8743,75.264,7715500.0],["2008-10-06",71.463,71.964,63.376,70.2782,16729100.0],["2008-10-07",72.0196,72.0912,63.5748,63.9247,12153300.0],["2008-10-08",61.7141,67.8926,58.1119,64.9584,20216100.0],["2008-10-09",66.3579,69.324,60.9268,61.7618,12615600.0],["2008-10-10",58.8435,60.1714,50.5099,54.9073,23106300.0],["2008-10-13",58.5254,66.5885,57.0702,65.8172,12717100.0],["2008-10-14",67.3678,70.7632,64.2825,67.4632,16198200.0],["2008-10-15",64.8073,64.9187,53.6748,54.3586,11619700.0],["2008-10-16",56.8078,57.921,49.6591,56.1637,14995800.0],["2008-10-17",54.7801,59.5035,52.8001,55.8695,12089200.0],["2008-10-20",58.1437,63.4555,57.5314,63.2647,8551200.0],["2008-10-21",61.1972,64.7675,59.8374,62.6603,8321000.0],["2008-10-22",59.4637,59.4876,52.1162,54.7721,11024800.0],["2008-10-23",55.7343,58.0483,52.7206,57.11,10570900.0],["2008-10-24",49.6194,53.9133,49.6194,52.6888,11253900.0],["2008-10-27",51.7584,54.462,50.6213,50.8439,8801100.0],["2008-10-28",52.482,53.6668,47.2656,52.9512,13491600.0],["2008-10-29",54.2075,61.9367,53.2772,58.0483,14120900.0],["2008-10-30",60.4338,64.0917,57.6984,63.3203,10287900.0],["2008-10-31",61.7777,67.5825,60.8314,65.4673,8958700.0],["2008-11-03",64.1553,65.4196,61.6266,61.9765,7276400.0],["2008-11-04",63.71,68.5526,63.4476,67.2088,9240300.0],["2008-11-05",64.9186,67.5109,63.2965,63.8929,7694900.0],["2008-11-06",62.7399,63.6941,58.1358,60.3146,9506400.0],["2008-11-07",60.9189,61.8174,58.8673,61.3165,5302900.0],["2008-11-10",63.6782,64.0121,60.0839,61.6982,4639100.0],["2008-11-11",60.6644,61.388,57.5473,59.4796,6678100.0],["2008-11-12",57.6984,58.3902,53.3488,53.802,8914100.0],["2008-11-13",54.621,60.0203,51.5675,59.7818,9308900.0],["2008-11-14",58.3027,59.6386,55.6627,56.3704,5975100.0],["2008-11-17",56.275,58.3186,54.8755,55.122,5263400.0],["2008-11-18",55.6548,56.7521,53.142,55.949,6070400.0],["2008-11-19",55.456,58.3266,52.8796,53.2533,6998800.0],["2008-11-20",51.6868,52.4741,43.6157,44.0531,15254900.0],["2008-11-21",45.6275,46.0172,41.1904,45.389,14039600.0],["2008-11-24",46.9078,50.7485,46.3273,49.4683,8955300.0],["2008-11-25",49.4603,50.9393,48.0687,50.502,5029900.0],["2008-11-26",50.0965,53.5953,49.508,53.2772,6506400.0],["2008-11-28",52.5615,53.3806,50.8916,53.1818,2558600.0],["2008-12-01",51.3529,51.3529,45.9218,46.0013,7730800.0],["2008-12-02",46.3273,46.6215,42.7569,44.0372,12790900.0],["2008-12-03",42.908,43.3533,39.7829,42.9557,13448400.0],["2008-12-04",42.2957,42.2957,36.6261,38.1528,14840900.0],["2008-12-05",36.6738,39.5762,34.5507,39.3615,13607800.0],["2008-12-08",41.2858,43.6396,39.3615,43.1386,14231500.0],["2008-12-09",41.9936,45.5242,41.7152,42.574,9667900.0],["2008-12-10",43.8145,46.6533,43.5919,45.389,10162700.0],["2008-12-11",46.4863,49.1979,45.2697,46.208,10143500.0],["2008-12-12",42.9875,45.6275,42.6218,45.1266,9279100.0],["2008-12-15",46.7567,47.695,44.2439,45.5003,9588400.0],["2008-12-16",46.3352,46.5181,43.3533,45.3969,11467000.0],["2008-12-17",44.7687,45.9059,43.5442,43.7827,13687700.0],["2008-12-18",43.1704,43.3374,38.0892,38.0892,100377600.0],["2008-12-19",37.954,39.441,36.7931,37.1509,26289600.0],["2008-12-22",37.795,38.1687,34.5904,35.1709,12591700.0],["2008-12-23",35.5208,36.141,34.3916,34.6302,10868200.0],["2008-12-24",34.1213,34.3837,33.3579,33.5885,4033700.0],["2008-12-26",34.1133,35.2345,34.1054,35.1311,5358800.0],["2008-12-29",37.0793,37.3736,36.5625,36.8805,11144700.0],["2008-12-30",36.9362,37.3497,36.2603,37.3179,8745500.0],["2008-12-31",37.1827,38.6061,36.6181,37.5723,8153600.0],["2009-01-02",38.1528,41.6039,38.1528,41.3574,10574700.0],["2009-01-05",41.27,44.8165,41.0155,43.1943,14651700.0],["2009-01-06",44.8801,46.0013,44.1326,45.2618,16355500.0],["2009-01-07",44.2837,44.4904,41.6437,43.6634,10646300.0],["2009-01-08",43.1148,45.1822,42.6774,45.0312,8896900.0],["2009-01-09",44.6495,45.3413,43.0352,43.3374,7602800.0],["2009-01-12",42.4071,42.7331,39.449,40.1805,10955800.0],["2009-01-13",40.0215,41.8186,39.4887,41.3574,8273200.0],["2009-01-14",39.9579,40.0772,38.6458,39.441,10454000.0],["2009-01-15",38.9719,40.0772,36.976,39.775,7893400.0],["2009-01-16",40.5702,40.769,39.0514,39.8307,6976800.0],["2009-01-20",38.9639,40.3793,36.6658,36.8885,7580200.0],["2009-01-21",37.7711,40.0136,37.1509,39.7432,8005000.0],["2009-01-22",38.8605,40.7531,38.0177,39.4013,7279300.0],["2009-01-23",38.1131,42.5422,38.1051,41.5244,7969300.0],["2009-01-26",44.4348,45.3254,42.7887,43.576,11178300.0],["2009-01-27",44.1008,44.1008,42.0333,43.3136,5892400.0],["2009-01-28",44.2916,45.4447,43.9259,45.0153,7867000.0],["2009-01-29",43.7509,44.7369,43.0193,43.568,7165400.0],["2009-01-30",44.6654,45.1822,43.0432,43.4328,7315300.0],["2009-02-02",42.2639,43.4726,41.755,42.6536,5548100.0],["2009-02-03",43.2181,43.5362,41.8663,42.6933,5282100.0],["2009-02-04",43.4567,45.3969,43.1545,43.9338,7184100.0],["2009-02-05",43.6793,46.2875,42.8205,46.0013,7428800.0],["2009-02-06",45.2299,47.7268,44.8801,47.4962,7556000.0],["2009-02-09",47.9018,49.9692,47.536,48.2993,10078300.0],["2009-02-10",48.5538,49.6989,46.3353,47.1225,9364900.0],["2009-02-11",47.7109,48.3073,45.2936,46.6613,6532600.0],["2009-02-12",45.6514,48.0051,45.4049,47.862,8480400.0],["2009-02-13",47.5042,49.174,47.2656,47.8302,7476500.0],["2009-02-17",46.0092,46.5022,44.2837,44.4109,9172500.0],["2009-02-18",45.2299,45.9218,43.8145,45.4844,6615800.0],["2009-02-19",46.9157,48.4425,46.7169,47.4087,7439200.0],["2009-02-20",46.4784,47.6871,45.5798,47.3292,7398800.0],["2009-02-23",48.1721,48.9037,43.5839,44.1008,8773000.0],["2009-02-24",44.729,46.6692,43.576,46.2398,8543000.0],["2009-02-25",46.4704,48.029,44.1564,46.2001,8789300.0],["2009-02-26",47.1781,48.8242,46.7328,47.5201,8798700.0],["2009-02-27",46.3114,49.5875,45.7389,47.528,8893000.0],["2009-03-02",46.1285,47.0509,43.1704,43.7191,10069800.0],["2009-03-03",45.1743,45.9774,44.0213,44.2042,9984100.0],["2009-03-04",45.9536,46.0967,43.9338,44.8801,13523500.0],["2009-03-05",44.2121,44.9198,39.9658,41.262,15414400.0],["2009-03-06",41.6755,42.3037,39.441,40.6418,10228100.0],["2009-03-09",40.4907,42.2719,39.123,39.5444,10064900.0],["2009-03-10",40.8724,42.4071,40.5384,41.588,9327800.0],["2009-03-11",42.582,42.7092,41.4528,42.1844,8448600.0],["2009-03-12",42.6297,44.6495,42.2401,44.3791,7603300.0],["2009-03-13",44.8085,45.5003,43.5839,43.9259,7145300.0],["2009-03-16",44.1246,45.8104,42.8603,44.5938,7084800.0],["2009-03-17",44.9596,45.9615,43.576,45.8581,5270900.0],["2009-03-18",45.715,47.8222,44.6336,47.1543,9347300.0],["2009-03-19",49.3887,50.6849,48.0846,48.9593,10417900.0],["2009-03-20",48.7447,49.3013,46.9634,47.4167,7225700.0],["2009-03-23",48.3073,51.5914,48.3073,51.5835,7473400.0],["2009-03-24",50.7326,51.5994,49.2377,50.6213,5555300.0],["2009-03-25",50.6928,51.5039,47.8302,51.329,8260500.0],["2009-03-26",51.7982,53.4124,49.3251,50.8757,11565500.0],["2009-03-27",49.9056,50.0885,48.0051,48.8719,6020500.0],["2009-03-30",47.5916,48.0847,46.5181,47.7904,4757000.0],["2009-03-31",48.4107,48.8639,46.3909,46.7885,6644200.0],["2009-04-01",46.0967,47.7348,45.1266,47.1702,5160600.0],["2009-04-02",48.9753,50.4861,48.5061,49.7943,7411900.0],["2009-04-03",49.8022,52.7683,49.1184,52.1003,6355400.0],["2009-04-06",51.1222,51.2495,49.8341,51.162,3957100.0],["2009-04-07",50.0965,50.4941,49.19,49.7625,5037600.0],["2009-04-08",49.2377,50.8121,48.9514,50.2555,4829300.0],["2009-04-09",51.7186,53.2454,51.7027,53.1341,6015900.0],["2009-04-13",51.5755,53.3646,51.4403,52.8637,4436500.0],["2009-04-14",52.482,54.6449,51.6868,53.0466,6216200.0],["2009-04-15",52.7683,53.5953,51.9492,52.7285,4384800.0],["2009-04-16",52.9114,53.4839,51.822,53.142,5577300.0],["2009-04-17",53.3328,55.2413,53.1818,54.8437,6303800.0],["2009-04-20",52.3707,52.7842,50.51,50.9632,5722500.0],["2009-04-21",49.6194,51.7504,49.4603,51.1859,6879300.0],["2009-04-22",51.003,52.3071,50.2953,50.9075,5447600.0],["2009-04-23",52.1083,53.0784,51.0904,51.9174,5168800.0],["2009-04-24",52.983,55.2333,52.6092,54.2314,5630500.0],["2009-04-27",53.0307,53.6748,52.482,52.9432,3764500.0],["2009-04-28",52.0606,52.4979,51.17,52.0049,3773500.0],["2009-04-29",52.7842,54.1439,52.482,53.4919,4246900.0],["2009-04-30",54.3904,55.5435,52.482,53.6589,5677300.0],["2009-05-01",53.8418,56.4579,53.4839,56.1558,4997300.0],["2009-05-04",57.3247,59.0343,56.9907,58.8435,5866100.0],["2009-05-05",58.6049,58.6208,56.768,58.0244,5032500.0],["2009-05-06",59.5035,61.5471,59.082,59.3126,8112300.0],["2009-05-07",61.1574,61.4278,56.9271,57.9767,7015700.0],["2009-05-08",59.5353,60.5531,58.3504,59.9806,5018400.0],["2009-05-11",58.8435,59.6386,58.1278,58.5731,4552800.0],["2009-05-12",59.4398,59.6864,57.3088,58.7958,4583000.0],["2009-05-13",58.0483,58.2471,55.6707,56.275,5599500.0],["2009-05-14",55.8456,56.7919,55.2095,56.3386,5674000.0],["2009-05-15",55.6707,56.7919,53.9929,54.3586,6522700.0],["2009-05-18",55.281,56.3784,54.7562,56.2432,5189300.0],["2009-05-19",56.6567,58.096,55.6786,57.4678,4960500.0],["2009-05-20",58.7321,59.7182,57.8893,58.1358,5393700.0],["2009-05-21",57.1736,57.5314,55.8218,57.1497,4490700.0],["2009-05-22",57.5314,58.0721,56.935,57.0861,4244400.0],["2009-05-26",56.6169,59.575,56.0603,59.0025,4529900.0],["2009-05-27",59.0423,60.8871,59.0105,59.1138,5349800.0],["2009-05-28",60.1078,62.8512,59.4717,62.5888,7331800.0],["2009-05-29",63.6623,63.8134,62.3423,63.2011,6194900.0],["2009-06-01",64.7437,66.8351,64.4734,66.35,6070400.0],["2009-06-02",65.9206,67.0497,65.7456,66.6044,5138300.0],["2009-06-03",65.022,65.5389,62.4218,63.5112,6422900.0],["2009-06-04",64.4177,65.857,63.5589,65.2208,4343000.0],["2009-06-05",66.1432,66.5488,63.8293,65.5469,5540700.0],["2009-06-08",64.7437,65.2129,63.71,64.7517,4325900.0],["2009-06-09",65.9444,66.8668,65.2049,66.0478,4386500.0],["2009-06-10",67.0736,67.5666,66.0001,66.7555,5347300.0],["2009-06-11",67.1054,68.0437,66.0399,67.3122,6338200.0],["2009-06-12",66.1512,66.5329,64.8869,65.6661,4269800.0],["2009-06-15",64.9664,65.1095,62.7478,64.1394,4706500.0],["2009-06-16",65.0141,65.3083,62.4615,62.6285,4940700.0],["2009-06-17",62.0162,62.7637,60.8791,61.6902,7326700.0],["2009-06-18",61.4198,62.5729,60.9507,61.4437,4005600.0],["2009-06-19",62.1832,62.6762,60.5929,61.237,4389900.0],["2009-06-22",59.6943,60.0124,57.5394,57.5394,6058900.0],["2009-06-23",57.9131,58.6844,56.8396,58.0324,4892700.0],["2009-06-24",58.7878,59.8136,57.6745,58.3107,5249400.0],["2009-06-25",59.1854,60.8314,58.7798,60.4577,5048600.0],["2009-06-26",59.742,60.6485,59.4558,60.3384,4786700.0],["2009-06-29",61.1177,61.4278,59.8374,60.2112,3944000.0],["2009-06-30",60.235,61.2926,58.5731,59.0741,5036200.0],["2009-07-01",59.8613,60.728,58.3186,58.422,4512400.0],["2009-07-02",57.0941,57.2531,55.3288,56.2512,5730000.0],["2009-07-06",54.3984,55.7343,53.6112,55.6389,7348900.0],["2009-07-07",55.1061,55.3765,53.2772,53.5237,5807900.0],["2009-07-08",53.1102,54.0724,51.7186,53.6112,7771600.0],["2009-07-09",54.4779,55.2015,53.1341,54.295,6574400.0],["2009-07-10",53.2772,55.0663,53.1341,54.8914,4374400.0],["2009-07-13",55.2572,55.4401,53.4521,55.4242,3870200.0],["2009-07-14",56.0524,56.4023,55.0902,55.9888,3543200.0],["2009-07-15",57.0861,57.8495,56.6965,57.6825,4496300.0],["2009-07-16",57.1577,58.7639,56.7442,58.4618,4051000.0],["2009-07-17",58.4459,59.6068,58.0721,59.1138,3999400.0],["2009-07-20",59.7659,60.3941,58.923,59.9965,4213900.0],["2009-07-21",61.2767,62.5411,60.6644,61.7618,6505700.0],["2009-07-22",60.8314,62.1117,60.1237,61.4517,4629700.0],["2009-07-23",61.6186,63.869,60.9109,63.5668,5349000.0],["2009-07-24",62.8989,65.2447,62.8989,65.1811,4768200.0],["2009-07-27",65.6423,65.7615,64.4972,64.9902,4576900.0],["2009-07-28",63.7418,64.195,62.8273,64.1314,4499700.0],["2009-07-29",62.9227,62.9864,60.9109,62.0162,6131200.0],["2009-07-30",63.1852,63.3362,62.1514,62.5649,5127600.0],["2009-07-31",61.8413,63.5748,61.6425,63.368,4179800.0],["2009-08-03",64.8471,65.9285,64.5847,65.2526,4379400.0],["2009-08-04",64.3064,64.7517,63.535,63.877,4692500.0],["2009-08-05",61.9924,62.7478,60.9109,61.7061,8553000.0],["2009-08-06",61.9288,62.3105,60.577,61.3165,3506600.0],["2009-08-07",62.0242,62.0401,59.6386,59.6863,6351000.0],["2009-08-10",60.1714,60.9666,59.7659,60.2669,4050500.0],["2009-08-11",60.0362,60.1953,58.6844,59.0582,4313000.0],["2009-08-12",58.8355,60.6644,58.756,59.8852,3838200.0],["2009-08-13",60.7598,61.9924,60.4418,61.6186,4790700.0],["2009-08-14",61.5471,61.8811,59.3444,60.084,4325000.0],["2009-08-17",57.4917,58.1437,57.2531,57.6586,3927200.0],["2009-08-18",57.9847,58.8355,57.4758,58.7401,3561500.0],["2009-08-19",57.595,59.9249,57.5314,59.3126,4818700.0],["2009-08-20",59.4558,60.4179,59.4558,59.917,3855300.0],["2009-08-21",60.7678,61.897,60.4975,61.6505,4384100.0],["2009-08-24",61.9844,63.0897,61.6584,62.5092,3793000.0],["2009-08-25",62.6285,62.9466,60.7837,61.3801,4071000.0],["2009-08-26",60.4736,61.5312,60.4736,60.8791,3782500.0],["2009-08-27",60.3543,61.5868,59.6705,61.4994,3315300.0],["2009-08-28",62.2627,62.8591,61.3801,61.6743,3170900.0],["2009-08-31",60.5133,60.7758,59.8056,60.3066,2938400.0],["2009-09-01",59.8613,61.396,59.3206,59.583,3995200.0],["2009-09-02",59.3921,59.5512,58.2868,59.1536,5509200.0],["2009-09-03",59.6386,59.9965,59.1059,59.8215,4097700.0],["2009-09-04",59.9011,61.4596,59.5989,61.1813,3314400.0],["2009-09-08",62.7081,64.0121,62.6206,63.7338,6224800.0],["2009-09-09",63.8372,64.3302,62.9148,63.5668,4788100.0],["2009-09-10",63.8531,65.0538,63.4953,64.7039,5918700.0],["2009-09-11",65.1254,65.849,64.0439,64.7994,4982400.0],["2009-09-14",63.8293,65.2606,63.6861,65.1334,3159500.0],["2009-09-15",65.4594,66.4374,64.863,66.2625,5202400.0],["2009-09-16",66.6363,68.33,66.5329,68.1312,5460800.0],["2009-09-17",68.1232,68.3857,66.9543,67.7097,4352700.0],["2009-09-18",68.5288,69.2206,67.2008,68.7435,4949000.0],["2009-09-21",66.9305,67.5984,66.1989,67.2645,3961000.0],["2009-09-22",68.2823,69.3558,68.0517,69.2683,3354800.0],["2009-09-23",69.1649,69.2444,66.8509,67.2962,4076700.0],["2009-09-24",66.9861,67.1134,65.4196,66.183,4017400.0],["2009-09-25",65.7059,66.517,65.03,66.1512,2980600.0],["2009-09-28",66.2705,67.7495,66.1512,67.0736,2249100.0],["2009-09-29",67.1134,68.4731,67.1134,68.0199,3144700.0],["2009-09-30",68.4095,69.1411,66.843,68.0119,4818400.0],["2009-10-01",67.7097,68.3061,65.523,65.9126,4293600.0],["2009-10-02",64.5767,66.0955,64.5767,65.1254,3182300.0],["2009-10-05",64.8789,66.6999,64.8709,66.3659,2454400.0],["2009-10-06",67.6064,68.8389,67.2167,68.0755,3112100.0],["2009-10-07",68.0755,69.7374,67.9483,69.7295,4482100.0],["2009-10-08",70.2861,73.6338,70.1986,73.2442,8547800.0],["2009-10-09",72.6081,72.8068,71.4709,71.789,4835700.0],["2009-10-12",72.942,73.3873,70.8507,71.3676,4261600.0],["2009-10-13",71.5664,71.5664,69.149,70.1191,5758800.0],["2009-10-14",71.1449,72.0912,70.9541,71.797,4146700.0],["2009-10-15",71.5664,72.8228,70.4134,72.7432,4650000.0],["2009-10-16",72.3139,72.9261,71.6539,72.4252,5275500.0],["2009-10-19",72.3616,73.9837,72.3616,73.7134,3664900.0],["2009-10-20",74.0394,74.0473,71.3437,72.624,4054300.0],["2009-10-21",72.616,75.097,72.1628,72.8228,4759700.0],["2009-10-22",73.1647,73.8804,71.7016,73.7531,3779000.0],["2009-10-23",73.8724,73.8724,70.811,71.455,6602300.0],["2009-10-26",71.956,72.9659,69.4989,70.0873,4616400.0],["2009-10-27",70.2066,70.6758,68.3856,69.483,5493500.0],["2009-10-28",68.9264,69.0536,66.2864,66.6044,5641800.0],["2009-10-29",67.6143,69.7375,67.3996,69.0536,4147100.0],["2009-10-30",68.9343,69.5387,65.7456,66.7237,5374700.0],["2009-11-02",67.344,68.3459,65.69,66.9861,4849200.0],["2009-11-03",65.7138,68.8628,65.682,68.3141,7960500.0],["2009-11-04",68.0676,69.4114,66.8748,67.1213,6202800.0],["2009-11-05",67.6064,68.5765,67.1611,68.2505,2728300.0],["2009-11-06",67.3121,69.1172,67.0815,67.9085,2946900.0],["2009-11-09",69.7374,70.6042,69.2683,70.0953,3727900.0],["2009-11-10",69.9681,70.7871,69.2524,70.3736,2797800.0],["2009-11-11",71.2085,72.29,70.9302,71.4312,3854200.0],["2009-11-12",70.6837,71.5505,69.0377,69.475,3562300.0],["2009-11-13",69.2604,70.5008,68.5844,69.4273,3143800.0],["2009-11-16",70.8745,71.9958,70.4849,71.1847,4256700.0],["2009-11-17",71.129,71.2244,69.6977,70.8269,2812900.0],["2009-11-18",71.0654,71.1211,69.0774,69.4114,3961900.0],["2009-11-19",69.0854,69.4353,67.5348,67.7654,4127300.0],["2009-11-20",67.4553,67.6938,66.342,66.6363,5244700.0],["2009-11-23",68.163,69.5466,67.495,67.5905,5470100.0],["2009-11-24",67.4473,68.1948,66.8351,67.9324,2351500.0],["2009-11-25",67.6461,68.7832,67.5587,68.6719,3316500.0],["2009-11-27",66.7953,68.0596,66.1194,67.5189,1790000.0],["2009-11-30",67.2962,68.7435,67.01,67.9006,3929700.0],["2009-12-01",69.0695,69.475,68.3856,68.8627,2789700.0],["2009-12-02",68.3061,69.2604,67.9881,68.4413,3033300.0],["2009-12-03",68.4333,68.815,66.7476,66.9702,4868500.0],["2009-12-04",67.9244,68.4413,65.4594,66.0001,5424200.0],["2009-12-07",65.6025,66.8748,65.4196,66.0001,4681900.0],["2009-12-08",65.5866,65.8331,62.5888,62.9387,9074400.0],["2009-12-09",64.0121,64.5529,62.6285,63.7418,5973600.0],["2009-12-10",64.7994,64.9584,63.5907,64.1712,4430700.0],["2009-12-11",64.362,64.7517,63.3839,63.8292,3650900.0],["2009-12-14",64.5131,64.9186,63.9406,64.7119,3953500.0],["2009-12-15",64.6085,66.4693,64.5847,66.2864,6257500.0],["2009-12-16",66.7078,67.7097,66.6363,66.9305,3956500.0],["2009-12-17",66.509,67.2565,65.7059,65.8649,2900600.0],["2009-12-18",66.5726,66.9861,65.4037,65.6741,4014100.0],["2009-12-21",66.3023,67.2167,66.0399,66.5488,3418000.0],["2009-12-22",66.6442,67.3201,65.6105,65.8967,4043300.0],["2009-12-23",66.4772,67.1929,65.9762,66.9861,2681000.0],["2009-12-24",67.1293,67.5825,66.8271,67.0418,893600.0],["2009-12-28",67.3917,68.2664,67.1133,67.5905,2661700.0],["2009-12-29",68.1551,68.163,66.684,66.8351,2289900.0],["2009-12-30",66.9384,66.9384,65.9842,66.4852,2229600.0],["2009-12-31",66.5806,66.7953,65.7377,65.8411,2051300.0],["2010-01-04",67.177,69.3081,67.177,69.0059,3964700.0],["2010-01-05",69.2842,70.6042,68.9582,70.4213,5229600.0],["2010-01-06",70.1668,73.1567,69.976,72.8864,6612100.0],["2010-01-07",72.2105,72.9341,71.5346,72.3695,3960700.0],["2010-01-08",71.9719,74.1269,71.9719,73.9519,5206000.0],["2010-01-11",75.2242,75.4469,72.8546,73.5702,4082100.0],["2010-01-12",72.3616,72.9898,71.5982,71.7334,5206200.0],["2010-01-13",71.8049,73.443,71.2881,73.284,4179100.0],["2010-01-14",73.0057,74.1189,72.6399,73.4192,3532600.0],["2010-01-15",73.443,74.0314,72.0514,73.0375,4295600.0],["2010-01-19",72.6001,74.1428,72.3616,73.9678,3597000.0],["2010-01-20",73.0375,73.0772,71.9719,72.3536,4797100.0],["2010-01-21",72.3456,72.8784,70.6122,70.962,5143400.0],["2010-01-22",70.4213,70.5724,68.0676,68.163,4954000.0],["2010-01-25",68.4175,70.1112,68.4175,69.2842,3461300.0],["2010-01-26",68.6401,70.7632,68.1948,69.4512,4532200.0],["2010-01-27",69.5227,70.2782,67.6541,69.4114,4028200.0],["2010-01-28",70.477,70.7235,67.5586,67.6938,5036200.0],["2010-01-29",68.33,69.7772,66.7317,67.3837,6112100.0],["2010-02-01",68.1869,70.0317,67.9881,69.4512,3601600.0],["2010-02-02",69.8567,71.2881,69.7216,70.8825,4636100.0],["2010-02-03",70.7394,70.9938,69.0138,69.5307,3616300.0],["2010-02-04",68.3459,68.4731,65.7456,66.2705,6094100.0],["2010-02-05",66.3659,67.1134,64.3859,66.7873,7376200.0],["2010-02-08",66.9305,68.33,66.3182,66.3182,5350600.0],["2010-02-09",67.3917,68.5447,67.1849,67.4076,4035800.0],["2010-02-10",67.5268,68.0358,66.2625,67.4394,3549900.0],["2010-02-11",67.5825,68.7832,67.0895,68.3697,3526300.0],["2010-02-12",66.9941,67.3599,64.9584,66.3023,7500300.0],["2010-02-16",67.9642,68.1869,65.2367,65.8808,14736700.0],["2010-02-17",66.7237,67.2167,65.8888,66.8987,6271400.0],["2010-02-18",66.8191,67.1849,65.5309,66.2546,5903000.0],["2010-02-19",67.0974,68.1391,66.5249,67.6859,7702400.0],["2010-02-22",68.0914,68.656,67.2167,67.829,5992600.0],["2010-02-23",67.3599,68.1789,66.9464,67.2008,6233700.0],["2010-02-24",65.2447,65.9842,63.217,63.4953,19729700.0],["2010-02-25",63.0818,63.2885,61.1972,63.0102,10596100.0],["2010-02-26",63.5748,63.6305,62.7001,63.4714,6827800.0],["2010-03-01",64.5131,64.8073,63.4714,63.8213,6113800.0],["2010-03-02",64.4177,65.4117,63.6782,64.5608,7974300.0],["2010-03-03",64.8073,66.0717,64.5767,65.69,4861200.0],["2010-03-04",66.35,66.4216,65.4037,66.1035,6038000.0],["2010-03-05",66.7873,67.3917,66.35,67.0259,5742600.0],["2010-03-08",67.5905,68.0119,67.2724,67.5825,3521400.0],["2010-03-09",66.6839,68.2266,66.6839,67.503,4922100.0],["2010-03-10",68.5367,68.7673,67.6461,68.3459,5949400.0],["2010-03-11",67.996,68.3459,67.6302,68.0199,3666800.0],["2010-03-12",68.5606,68.5685,67.9165,68.4413,3269100.0],["2010-03-15",67.7733,68.0278,66.4454,67.3519,4406000.0],["2010-03-16",68.1391,68.8866,67.5189,68.6719,5291800.0],["2010-03-17",69.0854,69.2763,67.6302,67.9642,7731800.0],["2010-03-18",67.7893,68.1073,65.8888,66.5329,4357500.0],["2010-03-19",65.0777,66.6999,64.5131,65.0777,6120400.0],["2010-03-22",64.0678,65.3719,63.6861,64.8312,4557500.0],["2010-03-23",65.1095,65.9206,64.8073,65.7457,4689800.0],["2010-03-24",65.4037,66.3182,64.9743,65.2129,3636700.0],["2010-03-25",65.7138,65.9603,64.521,64.521,4070200.0],["2010-03-26",64.7517,65.7297,64.696,65.0777,4331400.0],["2010-03-29",66.1909,66.7158,65.8649,65.9842,6544500.0],["2010-03-30",66.3261,66.9145,66.0001,66.1353,4910700.0],["2010-03-31",67.511,68.9025,67.1611,68.6878,10907300.0],["2010-04-01",69.8726,71.0893,69.2603,70.5883,7185200.0],["2010-04-05",71.4789,71.4789,70.7155,70.8666,3263700.0],["2010-04-06",71.3676,71.3676,69.984,70.2464,3719700.0],["2010-04-07",70.1828,70.2623,68.982,69.0934,6172400.0],["2010-04-08",68.4334,69.491,68.1869,69.3717,3003600.0],["2010-04-09",69.7931,69.8647,67.2724,68.1073,8928900.0],["2010-04-12",68.322,68.8071,67.3599,68.2346,5314800.0],["2010-04-13",68.3061,68.3459,66.7953,67.2962,4972900.0],["2010-04-14",68.5049,70.0873,65.2049,69.483,7099700.0],["2010-04-15",70.5326,70.6917,69.1331,69.9919,4684900.0],["2010-04-16",70.0476,70.3179,68.0755,69.149,6693600.0],["2010-04-19",69.2206,70.5247,69.0218,70.2066,6282500.0],["2010-04-20",72.1071,73.6895,71.4869,73.1806,18862600.0],["2010-04-21",72.6399,72.8148,70.97,71.8606,12639000.0],["2010-04-22",70.8428,71.9878,70.5406,71.797,6785500.0],["2010-04-23",70.8348,71.7493,69.8329,71.4789,10024400.0],["2010-04-26",70.636,71.2006,69.8726,69.976,5834100.0],["2010-04-27",68.8946,69.1013,66.9543,67.2088,11121500.0],["2010-04-28",67.8052,67.9006,66.668,67.4553,5121000.0],["2010-04-29",67.6779,67.7495,61.7141,62.4297,37712000.0],["2010-04-30",59.0343,59.3603,55.5037,57.5076,48646700.0],["2010-05-03",57.3167,59.8136,54.3109,57.9767,49441000.0],["2010-05-04",57.6109,58.3664,55.7502,57.8415,18768300.0],["2010-05-05",58.4379,59.909,57.4678,57.8574,17142100.0],["2010-05-06",57.77,59.0423,52.8796,55.4242,22200400.0],["2010-05-07",55.2651,55.9649,53.0784,54.0803,13547900.0],["2010-05-10",55.3844,55.5276,51.5755,52.7524,20584100.0],["2010-05-11",51.8936,55.0663,51.7663,54.7562,16666200.0],["2010-05-12",55.3924,56.3227,53.3329,54.1837,12214800.0],["2010-05-13",54.4143,54.9471,52.9273,53.0307,10485800.0],["2010-05-14",52.6331,53.2533,51.496,52.7365,9416100.0],["2010-05-17",53.9531,54.0088,51.3051,51.6789,11596000.0],["2010-05-18",52.7683,53.1977,49.3013,49.8341,11434200.0],["2010-05-19",49.8499,50.661,48.9514,49.9851,10913600.0],["2010-05-20",48.9275,49.1025,45.9933,46.1285,17392500.0],["2010-05-21",45.707,47.9018,45.3174,47.1066,13905000.0],["2010-05-24",47.7825,47.9892,42.7649,42.908,18712900.0],["2010-05-25",41.5642,45.6037,41.3892,45.4526,20764400.0],["2010-05-26",46.4943,47.2974,45.4447,46.5818,16194500.0],["2010-05-27",48.7606,50.8042,47.043,47.4803,26951200.0],["2010-05-28",46.4227,46.5102,44.5779,45.1425,19942200.0],["2010-06-01",40.8883,42.5184,39.7114,39.7909,26613300.0],["2010-06-02",39.9499,40.3555,37.0793,38.447,40330300.0],["2010-06-03",39.608,40.8246,38.0097,40.6418,29459800.0],["2010-06-04",41.103,41.5403,39.441,39.9181,19921300.0],["2010-06-07",40.4668,41.2302,38.9798,39.0991,14062900.0],["2010-06-08",38.2642,38.5822,35.0278,36.8408,37916200.0],["2010-06-09",36.5227,38.288,33.3022,33.8588,37713000.0],["2010-06-10",35.147,36.149,34.3439,35.2027,21856400.0],["2010-06-11",35.7196,37.5087,35.3935,37.2543,17144300.0],["2010-06-14",37.8347,37.8586,35.489,35.6082,27526700.0],["2010-06-15",36.2603,38.789,35.9263,38.5743,19709100.0],["2010-06-16",38.1051,39.4967,37.1748,37.3895,21131500.0],["2010-06-17",38.5822,39.7511,38.2403,39.3058,17859700.0],["2010-06-18",40.5861,43.5283,40.3157,43.4249,34733200.0],["2010-06-21",44.0928,44.1087,42.1526,42.8683,17528000.0],["2010-06-22",42.4548,44.3712,41.4926,41.7391,18429800.0],["2010-06-23",42.0969,42.741,41.5801,41.9538,9341500.0],["2010-06-24",41.7232,41.7232,39.441,39.5603,12632700.0],["2010-06-25",39.4013,40.435,39.115,39.5762,8831000.0],["2010-06-28",40.1249,40.5463,39.4013,39.8227,4513600.0],["2010-06-29",38.9719,39.5523,37.1907,37.2304,8732200.0],["2010-06-30",37.4292,38.1846,36.3796,36.8408,10953100.0],["2010-07-01",37.3099,39.1468,36.976,38.8764,8348400.0],["2010-07-02",38.3119,39.3377,37.5167,38.0654,6048100.0],["2010-07-06",38.5425,39.5046,37.5008,38.288,7357100.0],["2010-07-07",38.7015,40.8803,38.5822,40.6656,7541800.0],["2010-07-08",40.936,41.5085,38.9639,41.4051,9779500.0],["2010-07-09",41.262,41.6357,40.6417,41.2143,6371400.0],["2010-07-12",41.6834,43.1784,41.5085,42.9875,7966800.0],["2010-07-13",43.735,43.735,41.2143,41.3415,10414200.0],["2010-07-14",41.6516,42.6218,41.3017,41.6357,5564000.0],["2010-07-15",41.9777,43.735,41.2222,43.4965,8668000.0],["2010-07-16",43.2579,43.2579,41.3097,41.4131,8117400.0],["2010-07-19",41.2461,41.2461,37.3815,38.2324,15876800.0],["2010-07-20",37.8427,39.4331,37.6757,38.9639,8286400.0],["2010-07-21",39.4967,39.6716,37.6121,37.9699,8824000.0],["2010-07-22",38.5107,38.6061,36.9998,37.1111,10093000.0],["2010-07-23",37.0157,37.6519,35.7911,35.9899,10989100.0],["2010-07-26",36.1013,36.8169,35.2265,36.634,13479300.0],["2010-07-27",37.3179,37.6519,36.308,37.5087,10548100.0],["2010-07-28",37.5644,38.1369,36.8408,37.1907,7648400.0],["2010-07-29",37.4769,37.8109,36.2762,37.6837,6553100.0],["2010-07-30",37.0237,37.5246,36.1092,36.7454,8607200.0],["2010-08-02",37.5485,40.5543,37.3736,40.2998,13931300.0],["2010-08-03",40.4748,40.9678,39.4092,40.0692,8383400.0],["2010-08-04",40.8326,43.4408,40.8167,42.59,17874500.0],["2010-08-05",44.0928,46.4148,43.8543,46.0649,25230400.0],["2010-08-06",44.5938,45.9377,44.1326,45.4128,12295500.0],["2010-08-09",46.0172,46.0251,44.5461,45.1822,8525800.0],["2010-08-10",44.5938,45.1425,44.395,44.896,6040500.0],["2010-08-11",43.9099,43.9736,42.1446,43.0671,8196300.0],["2010-08-12",41.9458,43.4965,41.763,42.8524,6284200.0],["2010-08-13",42.8524,43.5362,42.5025,43.0591,4078500.0],["2010-08-16",42.5661,43.2022,41.6278,42.7092,5249100.0],["2010-08-17",43.6316,44.4666,43.2738,43.3613,6596700.0],["2010-08-18",43.075,43.743,42.582,43.0034,5312000.0],["2010-08-19",42.8842,43.1307,41.4687,41.596,5816500.0],["2010-08-20",41.1268,41.1586,39.7909,40.5543,7868000.0],["2010-08-23",41.1427,41.5403,40.3714,40.4509,5893600.0],["2010-08-24",39.8307,42.6933,39.5524,41.6675,9888300.0],["2010-08-25",40.9439,41.3495,40.2919,40.8883,5954400.0],["2010-08-26",41.3256,41.4051,40.1965,40.276,4320100.0],["2010-08-27",40.5543,41.429,40.1169,41.3733,4056200.0],["2010-08-30",41.2381,42.5661,41.2222,41.6198,4902400.0],["2010-08-31",41.2699,41.7391,40.276,40.4748,4841000.0],["2010-09-01",41.7073,44.0849,41.3813,43.2022,9247500.0],["2010-09-02",43.5601,44.3393,42.6695,42.9398,10823100.0],["2010-09-03",43.8781,43.9895,43.0989,43.2022,4333600.0],["2010-09-07",43.4567,43.5124,41.8504,42.1844,6506000.0],["2010-09-08",42.3275,43.2897,42.1844,42.7331,4383400.0],["2010-09-09",43.6475,44.8801,43.2579,43.9736,8193300.0],["2010-09-10",44.4666,47.7904,44.1644,46.7726,21359400.0],["2010-09-13",47.536,47.854,46.3273,46.7885,8724400.0],["2010-09-14",46.7487,46.9714,46.0887,46.3989,5740400.0],["2010-09-15",46.4545,47.8302,45.9218,47.536,12863100.0],["2010-09-16",47.3054,47.9892,46.9555,47.5996,9237800.0],["2010-09-17",48.0846,48.1085,47.5121,47.8381,15916400.0],["2010-09-20",48.0369,48.1165,47.361,47.8859,7582900.0],["2010-09-21",48.1085,48.5061,47.361,47.4485,6838100.0],["2010-09-22",47.528,47.7348,46.8203,47.6234,6566500.0],["2010-09-23",46.9396,48.0608,46.7646,47.2895,5981400.0],["2010-09-24",47.7825,47.9097,47.4326,47.7586,5774400.0],["2010-09-27",48.4663,50.335,48.3153,49.5875,12473300.0],["2010-09-28",50.0249,51.2495,49.6034,50.2555,9063500.0],["2010-09-29",50.8121,52.2832,50.6133,51.7902,8333800.0],["2010-09-30",52.3468,52.4661,51.0904,51.1222,8163600.0],["2010-10-01",51.7107,51.7902,50.8916,51.17,4068900.0],["2010-10-04",50.995,51.17,49.3569,50.1283,4779600.0],["2010-10-05",50.7803,51.2574,50.4304,50.669,4993200.0],["2010-10-06",51.0666,51.2097,50.0487,50.335,3889500.0],["2010-10-07",50.5577,50.6054,49.0786,49.3331,4255500.0],["2010-10-08",49.3569,50.5338,48.9832,50.0806,3986700.0],["2010-10-11",50.1839,50.2475,49.0309,49.2297,5726400.0],["2010-10-12",49.4683,51.822,49.1502,51.5357,10343400.0],["2010-10-13",52.9273,53.3328,51.9174,53.142,8894900.0],["2010-10-14",53.7622,54.7801,52.7921,53.0227,8712200.0],["2010-10-15",52.9909,53.7941,52.5377,53.3408,4858200.0],["2010-10-18",53.9133,54.8198,53.6827,54.3745,5241800.0],["2010-10-19",53.5714,53.8577,51.9333,52.1003,5773600.0],["2010-10-20",52.8557,53.0068,52.2355,52.5218,4758400.0],["2010-10-21",53.0625,53.7622,51.5278,51.7425,5325000.0],["2010-10-22",52.323,52.8955,51.7584,51.8777,3649900.0],["2010-10-25",52.323,52.641,51.4085,51.4801,4131200.0],["2010-10-26",51.5119,51.8618,51.0507,51.1859,3748700.0],["2010-10-27",51.1143,51.5676,50.3986,51.2892,4308700.0],["2010-10-28",51.7981,51.9969,50.4225,51.0189,9180800.0],["2010-10-29",50.3509,50.5736,49.8818,50.3827,4746900.0],["2010-11-01",51.0189,51.2415,49.675,50.0169,4030400.0],["2010-11-02",50.4304,51.154,49.9692,50.5736,4068700.0],["2010-11-03",50.9155,50.9155,49.9056,50.8598,5553900.0],["2010-11-04",51.2892,52.2355,49.7466,51.0586,15451400.0],["2010-11-05",51.5039,51.6471,50.7088,50.828,6581600.0],["2010-11-08",51.0586,54.0088,50.9155,53.2931,10078300.0],["2010-11-09",54.6926,55.5037,53.5953,53.9292,10916900.0],["2010-11-10",54.7324,55.6071,53.5078,55.5514,7726900.0],["2010-11-11",55.1379,56.0762,54.8039,55.1777,7728100.0],["2010-11-12",54.9391,54.9391,53.1579,53.8418,5548400.0],["2010-11-15",54.3904,54.3984,53.1261,53.4521,3930500.0],["2010-11-16",52.8319,53.4044,51.5278,52.6092,6125200.0],["2010-11-17",52.1639,53.7384,51.6868,53.6668,5064800.0],["2010-11-18",54.9073,55.0663,53.8418,54.1916,5978200.0],["2010-11-19",54.0485,54.3348,53.3329,54.3348,3869100.0],["2010-11-22",54.1042,54.2791,52.9034,53.7543,4400800.0],["2010-11-23",52.7126,53.1579,52.1639,52.7206,4150700.0],["2010-11-24",53.2374,53.4362,52.4025,52.7444,5632700.0],["2010-11-26",52.6331,53.3885,52.1719,52.8876,2974500.0],["2010-11-29",52.7921,54.7324,52.7921,54.6051,8518900.0],["2010-11-30",54.2155,54.9073,53.2772,53.301,32772200.0],["2010-12-01",54.1996,54.2871,53.4044,53.8656,8620400.0],["2010-12-02",54.4302,56.4579,54.2075,56.4023,10056500.0],["2010-12-03",56.6567,57.6507,55.7582,56.0683,8869400.0],["2010-12-06",56.8396,56.9271,55.949,56.4023,4769300.0],["2010-12-07",57.2133,57.2133,55.297,55.4083,6329900.0],["2010-12-08",55.3447,56.6249,55.3447,56.4818,5031900.0],["2010-12-09",56.4738,56.7362,55.79,56.6885,3779200.0],["2010-12-10",56.7442,57.937,56.3545,57.436,6725900.0],["2010-12-13",58.2153,58.7878,57.4996,57.6268,5468300.0],["2010-12-14",58.0403,58.7958,57.6586,57.8893,4704800.0],["2010-12-15",57.5871,58.3346,56.4659,57.1656,7494700.0],["2010-12-16",55.3049,55.8218,54.4938,55.1141,10300100.0],["2010-12-17",55.3208,55.4639,54.621,55.1379,4401000.0],["2010-12-20",55.6627,55.7104,54.8994,55.6389,2754100.0],["2010-12-21",56.108,56.1398,55.1777,55.3288,3289200.0],["2010-12-22",55.3367,55.4401,54.7006,55.0902,3035300.0],["2010-12-23",54.5574,55.4878,54.5097,55.122,2286900.0],["2010-12-27",54.5415,54.621,54.1201,54.4302,2722500.0],["2010-12-28",54.6926,54.8119,54.136,54.2791,2531800.0],["2010-12-29",54.3109,55.297,53.977,55.0902,2598000.0],["2010-12-30",54.6369,55.2413,54.3984,54.9709,2496700.0],["2010-12-31",54.9471,55.2731,54.5654,55.2731,1317500.0],["2011-01-03",55.7423,55.949,54.8199,55.2174,3923200.0],["2011-01-04",55.8695,56.0842,55.2174,55.3844,5708700.0],["2011-01-05",54.9709,58.3107,54.7801,58.2471,7891300.0],["2011-01-06",58.6288,59.3921,57.6268,58.0801,7697800.0],["2011-01-07",58.1357,60.3941,58.1357,59.6704,7420600.0],["2011-01-10",58.7321,58.8832,58.0483,58.6685,5709300.0],["2011-01-11",59.2013,60.5929,59.0343,60.577,6273100.0],["2011-01-12",61.73,61.8254,60.6724,61.2608,4826300.0],["2011-01-13",61.6186,62.5092,60.9745,61.4835,5581700.0],["2011-01-14",60.9109,62.9068,60.7042,62.8273,9434000.0],["2011-01-18",63.4873,66.175,63.2885,65.9524,11230300.0],["2011-01-19",65.4276,65.6025,62.5967,62.9784,10932400.0],["2011-01-20",61.8811,63.1295,61.237,62.3184,5880200.0],["2011-01-21",63.5748,63.6464,61.6823,62.3661,5448200.0],["2011-01-24",62.0321,63.2885,61.388,62.6921,4753100.0],["2011-01-25",62.7717,62.8353,61.1495,62.223,4881000.0],["2011-01-26",62.8114,63.7418,62.5252,63.6225,4960600.0],["2011-01-27",63.7338,64.1473,62.8194,63.5032,3908200.0],["2011-01-28",63.543,63.7418,62.39,62.7001,4501600.0],["2011-01-31",62.2945,63.6145,61.9049,63.5589,3571200.0],["2011-02-01",63.6941,64.4495,63.0579,64.4257,5359000.0],["2011-02-02",64.0837,64.4734,63.2567,63.7338,4371900.0],["2011-02-03",63.8531,64.1155,62.2707,64.1076,4137500.0],["2011-02-04",63.6941,63.9644,62.7399,63.6066,3968100.0],["2011-02-07",64.036,64.5688,63.1295,63.4157,5221500.0],["2011-02-08",63.7656,63.7656,62.0162,63.2488,4147800.0],["2011-02-09",62.9069,63.05,60.2032,60.2669,6288700.0],["2011-02-10",60.1873,62.7637,60.1873,62.6285,5183900.0],["2011-02-11",61.7538,62.6285,60.7599,61.4119,5631100.0],["2011-02-14",61.4676,63.4476,61.4278,63.2647,4965100.0],["2011-02-15",63.8531,64.0678,62.39,63.1772,4494600.0],["2011-02-16",63.2488,64.4097,63.0182,64.0042,3343700.0],["2011-02-17",64.4097,66.2307,63.9485,66.1114,5994700.0],["2011-02-18",66.2705,66.7078,65.5707,66.3182,5834800.0],["2011-02-22",66.2546,66.6044,63.8292,64.9027,5296300.0],["2011-02-23",65.4753,66.2943,64.4097,65.2288,8884300.0],["2011-02-24",64.529,65.8172,62.048,64.1076,9184000.0],["2011-02-25",64.8868,66.0876,64.2109,65.8411,5357300.0],["2011-02-28",66.2387,67.8608,64.6881,67.2962,6381200.0],["2011-03-01",67.6143,68.0596,65.5627,65.6105,6554800.0],["2011-03-02",66.2466,68.0437,65.8172,67.9642,6189300.0],["2011-03-03",67.503,68.3697,66.6442,67.8688,4881200.0],["2011-03-04",67.3201,67.8926,67.002,67.5507,4158200.0],["2011-03-07",67.3201,67.7256,66.2386,66.5965,2827400.0],["2011-03-08",67.1929,67.3599,66.3659,66.7078,3753800.0],["2011-03-09",66.8668,67.0895,65.3083,65.6025,3467300.0],["2011-03-10",64.4495,64.4495,62.5093,62.7955,6239400.0],["2011-03-11",62.2945,64.7199,62.1832,63.9883,3220900.0],["2011-03-14",63.3681,63.8134,62.5967,63.6861,2843400.0],["2011-03-15",60.2032,62.5649,59.9249,62.2866,6766300.0],["2011-03-16",61.388,62.1832,60.068,60.5451,4341200.0],["2011-03-17",62.1037,62.708,61.4278,62.6206,5247000.0],["2011-03-18",63.3601,64.0121,62.2468,62.3741,3981700.0],["2011-03-21",63.6146,63.8531,62.8909,63.7418,2866300.0],["2011-03-22",64.203,64.4097,63.1056,63.8372,3736000.0],["2011-03-23",64.2189,64.2746,62.8671,63.6384,3173100.0],["2011-03-24",64.2427,64.2586,63.1295,63.8133,2881800.0],["2011-03-25",63.5032,63.5112,62.0242,62.1514,6386300.0],["2011-03-28",62.2787,63.1534,61.8015,62.1673,4938900.0],["2011-03-29",62.2866,63.9247,61.9844,63.6543,4346100.0],["2011-03-30",64.3223,64.4415,62.2468,62.7796,5085800.0],["2011-03-31",63.1454,63.4714,61.9606,61.9844,4090200.0],["2011-04-01",62.6126,63.0579,62.223,62.6763,3531400.0],["2011-04-04",63.5668,63.5668,62.8671,63.4555,3398800.0],["2011-04-05",62.8909,64.4574,62.8591,64.4018,4001900.0],["2011-04-06",64.9743,65.6025,63.6623,64.0519,3647800.0],["2011-04-07",64.2825,65.1572,63.9167,64.2825,3562800.0],["2011-04-08",65.0697,65.2049,63.1374,63.2965,3901900.0],["2011-04-11",64.6801,66.0399,64.0996,64.2189,5657600.0],["2011-04-12",63.8452,64.0758,62.8273,63.2249,5215600.0],["2011-04-13",63.9326,63.9406,62.0958,62.3105,4738700.0],["2011-04-14",61.9526,62.7399,61.5789,62.0162,4341500.0],["2011-04-15",60.8712,61.0461,59.7182,60.0999,5814400.0],["2011-04-18",58.7719,59.3206,58.0085,58.9786,4361400.0],["2011-04-19",58.7719,59.5591,58.6844,59.1218,2471900.0],["2011-04-20",60.6406,60.6485,59.7261,60.1237,2887200.0],["2011-04-21",58.7957,60.068,58.5254,59.9647,5522600.0],["2011-04-25",58.5731,59.6068,58.2948,58.3663,3455900.0],["2011-04-26",58.4936,58.4936,57.0941,57.2531,5400000.0],["2011-04-27",57.277,57.277,54.9789,56.617,9560000.0],["2011-04-28",56.8714,57.6904,56.3466,57.3962,5070400.0],["2011-04-29",57.6427,58.2312,57.4121,57.8495,3800000.0],["2011-05-02",58.1198,58.3982,55.7502,56.0126,3830500.0],["2011-05-03",55.6071,56.3704,54.3745,54.963,5752100.0],["2011-05-04",55.6707,55.6707,53.6032,54.4382,6045400.0],["2011-05-05",52.8239,57.0305,52.3548,54.6847,8513800.0],["2011-05-06",55.5116,55.8377,53.476,53.9054,4430800.0],["2011-05-09",53.7781,54.47,53.3806,54.0485,3985400.0],["2011-05-10",54.2632,54.637,53.7463,54.3586,2667700.0],["2011-05-11",53.8974,53.9054,52.4184,52.6728,3895400.0],["2011-05-12",52.6092,54.0724,52.3707,53.6589,5500000.0],["2011-05-13",53.6907,55.6627,53.6748,54.4064,7086400.0],["2011-05-16",54.8835,56.0603,54.2235,54.462,6597900.0],["2011-05-17",54.1201,54.9868,53.476,53.9133,4997800.0],["2011-05-18",54.388,55.0719,54.3156,54.6455,4567600.0],["2011-05-19",54.8064,55.8684,54.7581,55.5627,5177400.0],["2011-05-20",55.8443,56.9385,55.1202,55.9247,5638300.0],["2011-05-23",54.4604,54.911,53.9053,54.0582,5114300.0],["2011-05-24",54.3639,55.6914,54.3076,54.9029,4335500.0],["2011-05-25",54.911,55.981,54.9029,55.5627,2744600.0],["2011-05-26",55.8362,56.142,55.1202,55.804,2465800.0],["2011-05-27",56.2868,56.5201,55.3454,55.4742,2377900.0],["2011-05-31",56.7051,56.7856,54.9914,55.7638,3453800.0],["2011-06-01",55.7638,56.0776,53.9133,54.3076,3798200.0],["2011-06-02",54.388,55.2087,53.68,53.9697,3576100.0],["2011-06-03",53.5674,54.2191,53.3019,53.7283,3980900.0],["2011-06-06",53.6398,53.849,51.7571,51.8698,3434800.0],["2011-06-07",52.3605,52.5858,51.6123,51.8778,3913200.0],["2011-06-08",51.564,51.9744,50.4537,50.5181,6471000.0],["2011-06-09",51.5319,53.0203,51.2744,52.5295,6115500.0],["2011-06-10",51.9744,52.0468,50.502,50.5664,4644200.0],["2011-06-13",50.9445,50.9445,49.5044,50.0676,4778900.0],["2011-06-14",50.6629,51.9744,50.5825,51.5077,4117600.0],["2011-06-15",50.671,51.3388,49.9549,50.3894,3528000.0],["2011-06-16",50.502,50.6066,49.1423,49.6814,4216600.0],["2011-06-17",50.2848,50.5744,49.1504,49.2952,4719800.0],["2011-06-20",48.74,48.9894,48.0481,48.1688,4869100.0],["2011-06-21",48.8768,50.2848,48.7239,49.794,4216100.0],["2011-06-22",50.1078,50.671,49.8262,49.9469,3225600.0],["2011-06-23",49.2147,49.6814,48.209,49.5365,5084800.0],["2011-06-24",49.5124,49.6492,48.1205,48.1205,4063000.0],["2011-06-27",48.1527,48.9573,47.7102,48.6918,2810400.0],["2011-06-28",49.0297,49.9791,48.8849,49.6653,2838500.0],["2011-06-29",50.0032,51.6928,49.8906,51.4836,5116200.0],["2011-06-30",51.8376,52.6261,51.6606,51.9422,3587900.0],["2011-07-01",52.1031,52.2157,51.556,51.8778,2534200.0],["2011-07-05",52.3364,52.5295,51.1939,51.7088,2734800.0],["2011-07-06",51.2985,51.4916,49.0458,50.0676,10822500.0],["2011-07-07",50.8802,51.2502,49.802,50.2606,6019000.0],["2011-07-08",49.5446,50.1641,49.4883,49.8906,3193000.0],["2011-07-11",49.1262,49.2067,48.2975,48.6515,4244500.0],["2011-07-12",48.386,49.0216,48.209,48.2412,3620000.0],["2011-07-13",48.732,49.4641,48.3699,48.7803,4225900.0],["2011-07-14",48.8607,49.0619,48.1929,48.7481,5609000.0],["2011-07-15",49.4561,50.679,49.432,50.671,5475600.0],["2011-07-18",50.1641,51.0652,49.7779,49.9469,3420800.0],["2011-07-19",50.2687,50.9204,50.0836,50.7434,3031900.0],["2011-07-20",51.1778,51.5801,50.6468,51.5077,3146700.0],["2011-07-21",51.7732,51.7732,50.6871,50.9365,4526700.0],["2011-07-22",51.6284,51.9261,51.025,51.8456,3128900.0],["2011-07-25",51.5399,52.61,51.4273,52.3364,3277900.0],["2011-07-26",52.3203,52.3686,51.5319,51.7652,2063100.0],["2011-07-27",51.3709,51.4836,49.8262,50.1078,4037600.0],["2011-07-28",49.6411,50.3331,49.2952,49.5687,3236700.0],["2011-07-29",48.4102,49.802,48.3458,49.5285,3585900.0],["2011-08-01",50.4618,50.5825,48.7803,49.4561,2275400.0],["2011-08-02",48.4182,49.7377,47.6137,47.6539,6233900.0],["2011-08-03",47.4286,47.7826,46.4149,47.493,5898900.0],["2011-08-04",45.0713,45.0713,43.3656,43.43,12061500.0],["2011-08-05",44.1702,44.7333,42.0622,44.0495,8397000.0],["2011-08-08",41.4668,42.6335,39.4635,39.6164,8061900.0],["2011-08-09",41.4427,42.6415,40.2278,42.6254,6428900.0],["2011-08-10",41.9818,42.3197,40.4853,40.8795,8110300.0],["2011-08-11",41.2255,44.0334,40.5818,43.261,5233700.0],["2011-08-12",44.5483,44.9264,43.4461,44.7414,6233800.0],["2011-08-15",45.5138,46.7286,45.4333,46.0689,5107700.0],["2011-08-16",45.2804,45.4574,44.492,44.8621,4372400.0],["2011-08-17",45.5138,46.0206,45.0632,45.4575,4052800.0],["2011-08-18",43.5104,43.6552,41.9415,42.4243,5032000.0],["2011-08-19",41.2013,42.8909,41.0968,41.3783,4614000.0],["2011-08-22",42.8346,42.8346,40.3083,40.5496,4700600.0],["2011-08-23",40.968,41.9576,40.4692,41.8933,3712300.0],["2011-08-24",42.122,42.4324,41.3704,41.9831,3541000.0],["2011-08-25",42.3589,42.7756,41.2315,42.0485,3560100.0],["2011-08-26",41.493,43.9111,41.3377,43.3965,3788600.0],["2011-08-29",44.2461,45.0875,43.9193,45.0222,2332000.0],["2011-08-30",44.1399,45.4388,43.9111,45.1284,2993100.0],["2011-08-31",46.0189,46.1496,45.1529,45.7656,4387500.0],["2011-09-01",46.0515,46.4192,45.5124,45.594,3820500.0],["2011-09-02",44.6301,44.7689,43.5027,43.8948,3494100.0],["2011-09-06",41.5665,42.939,41.3051,42.8328,4020900.0],["2011-09-07",43.8294,45.7329,43.568,45.4715,3498200.0],["2011-09-08",44.3523,46.2885,44.1317,45.2754,4114400.0],["2011-09-09",44.2297,45.3081,43.7396,44.2869,5155300.0],["2011-09-12",42.988,44.9895,42.9553,44.8915,3970900.0],["2011-09-13",44.9568,46.3538,44.5892,46.1577,6588600.0],["2011-09-14",46.5581,48.7311,45.5695,48.1103,7418900.0],["2011-09-15",48.7475,48.8619,47.4404,47.8652,4917200.0],["2011-09-16",48.5024,48.7557,47.906,48.339,3795600.0],["2011-09-19",47.1381,47.9632,46.5989,47.6283,2856500.0],["2011-09-20",47.6609,48.6903,47.2034,47.2688,2603300.0],["2011-09-21",46.9829,47.857,45.9699,45.9944,3473200.0],["2011-09-22",43.9356,44.1562,41.1335,42.2119,6376000.0],["2011-09-23",41.4766,42.9553,41.2479,41.8361,3765300.0],["2011-09-26",42.3753,42.9144,41.4194,42.8654,3867600.0],["2011-09-27",44.385,44.434,41.5338,42.2691,6632800.0],["2011-09-28",42.506,43.3556,41.1743,41.2479,4481700.0],["2011-09-29",42.1629,42.2772,39.7774,40.5208,7675200.0],["2011-09-30",39.712,40.2839,38.9686,39.0013,5982700.0],["2011-10-03",38.8134,39.181,37.4981,37.5062,4973000.0],["2011-10-04",37.0079,37.2448,35.2514,36.8118,10300000.0],["2011-10-05",36.8935,37.4899,36.0194,37.2693,9078700.0],["2011-10-06",37.204,38.9032,36.5504,38.7071,7677400.0],["2011-10-07",38.9359,39.328,37.3919,37.9801,6061000.0],["2011-10-10",39.4179,40.1695,39.2137,40.1613,5047300.0],["2011-10-11",39.9979,41.5665,39.712,40.0224,5811100.0],["2011-10-12",41.0355,41.1498,39.9898,40.0715,5772100.0],["2011-10-13",39.6957,39.7283,38.5193,39.328,5008000.0],["2011-10-14",40.0796,41.4603,39.9571,41.1907,4899900.0],["2011-10-17",41.7871,41.8688,41.0028,41.2315,4331500.0],["2011-10-18",41.0028,42.1302,39.3525,41.8034,6729200.0],["2011-10-19",41.6727,42.6939,41.0518,41.7462,7455200.0],["2011-10-20",42.2364,43.421,41.2805,43.3229,7003900.0],["2011-10-21",43.9765,45.7493,43.6007,44.4667,8742400.0],["2011-10-24",44.6055,45.6921,43.9847,45.6022,5403300.0],["2011-10-25",45.7656,46.5826,44.4421,45.112,5800900.0],["2011-10-26",45.5205,46.5254,44.7363,46.2476,4115200.0],["2011-10-27",48.1511,49.0416,47.2688,48.437,5337300.0],["2011-10-28",47.8897,49.0906,47.5466,49.0089,3084500.0],["2011-10-31",48.3472,48.3962,46.6316,46.6888,3453200.0],["2011-11-01",44.3768,46.3293,43.8948,45.5369,5123900.0],["2011-11-02",46.5335,46.7705,45.2591,45.7411,4505600.0],["2011-11-03",42.5141,43.2167,39.2055,40.0306,29926000.0],["2011-11-04",39.5078,41.2479,39.4097,40.9456,11689200.0],["2011-11-07",40.9293,41.7871,40.8476,41.5828,5330100.0],["2011-11-08",42.4161,42.4815,41.5011,42.2691,6169400.0],["2011-11-09",40.9456,42.22,40.8721,41.0845,9412100.0],["2011-11-10",41.5338,41.5338,39.8836,40.1531,8662500.0],["2011-11-11",40.7087,41.0763,40.4391,40.8721,3729300.0],["2011-11-14",40.8067,41.4031,40.4554,40.6106,3102600.0],["2011-11-15",40.3901,40.7495,38.1516,39.0993,19433000.0],["2011-11-16",39.0993,41.1335,39.0993,40.4636,11681100.0],["2011-11-17",40.5861,40.6515,39.6303,39.9734,7263300.0],["2011-11-18",40.1695,40.3819,38.7153,38.7807,5906100.0],["2011-11-21",37.9392,38.1026,36.3053,37.1958,12514600.0],["2011-11-22",37.4951,38.6424,37.2789,37.9357,7401600.0],["2011-11-23",37.4868,38.5177,37.1293,37.1376,8082600.0],["2011-11-25",37.0295,37.9523,36.6887,37.0046,3666100.0],["2011-11-28",38.5509,38.8752,37.8276,38.1934,5021900.0],["2011-11-29",35.7741,36.3228,34.3192,34.6102,23808600.0],["2011-11-30",35.2919,36.1649,35.0758,35.6245,22038500.0],["2011-12-01",35.7326,36.6471,35.4166,36.3395,9564600.0],["2011-12-02",36.8799,37.0794,35.3335,35.5497,8965900.0],["2011-12-05",36.9796,37.8858,36.8134,37.4203,9506700.0],["2011-12-06",38.1685,38.2433,37.2872,37.811,7271100.0],["2011-12-07",37.8526,38.1269,37.4036,37.7362,7936400.0],["2011-12-08",37.121,37.3205,35.6661,36.539,10077200.0],["2011-12-09",36.2065,36.2231,34.71,35.9654,18147100.0],["2011-12-12",35.4998,35.6744,34.7515,34.9012,6154800.0],["2011-12-13",35.0841,35.7409,34.5354,34.7848,5909100.0],["2011-12-14",34.4356,34.5021,32.8643,33.413,11681400.0],["2011-12-15",33.6209,34.0116,32.6398,32.7645,7613300.0],["2011-12-16",32.8809,33.4463,32.7313,33.1137,7369400.0],["2011-12-19",33.2301,33.3382,32.2242,32.3073,5389500.0],["2011-12-20",32.9391,33.3382,32.3821,33.1636,9378600.0],["2011-12-21",32.856,33.4546,32.4569,33.1553,4792800.0],["2011-12-22",33.3548,33.6126,33.1886,33.2883,5551800.0],["2011-12-23",33.3964,33.7955,33.3382,33.5128,2714300.0],["2011-12-27",33.2052,33.4795,32.4653,32.5401,4407100.0],["2011-12-28",32.5235,32.6814,31.7669,32.1161,4823800.0],["2011-12-29",32.1161,32.5318,31.9249,32.0579,3670100.0],["2011-12-30",32.0745,32.2657,31.8417,31.9166,3432400.0],["2012-01-03",33.1719,33.6292,32.6814,33.3881,5757400.0],["2012-01-04",33.3798,33.9035,33.0722,33.7123,5178500.0],["2012-01-05",33.4463,33.4879,32.6814,33.0306,3563900.0],["2012-01-06",32.8394,32.8809,32.2574,32.6565,3317800.0],["2012-01-09",32.8477,33.014,32.3322,32.3988,3846100.0],["2012-01-10",33.0555,34.0615,32.7895,34.0282,6139400.0],["2012-01-11",33.6708,34.3275,33.3299,34.1197,6330500.0],["2012-01-12",34.5354,34.577,33.5876,33.729,4077100.0],["2012-01-13",33.3382,33.8952,33.2717,33.5128,4806300.0],["2012-01-17",34.0615,34.9843,33.9368,34.7599,6076400.0],["2012-01-18",35.0675,36.2397,34.8763,36.1981,6724600.0],["2012-01-19",36.9048,37.6115,36.6471,37.4452,8507800.0],["2012-01-20",37.5367,37.5865,36.9464,37.1792,5873800.0],["2012-01-23",37.5034,38.1519,37.0461,37.5782,5571500.0],["2012-01-24",37.0046,38.9167,36.3727,38.102,16556800.0],["2012-01-25",37.8775,39.5486,37.3288,39.374,7765000.0],["2012-01-26",39.9393,40.222,38.792,39.2909,7860100.0],["2012-01-27",40.8622,40.8705,39.3324,40.0142,15228300.0],["2012-01-30",38.8669,39.1745,38.4179,38.95,6151600.0],["2012-01-31",39.3075,40.0225,38.7338,39.3241,6466000.0],["2012-02-01",39.8811,40.3384,39.507,40.0807,5040800.0],["2012-02-02",40.2553,40.7458,39.8645,40.6294,4699400.0],["2012-02-03",40.8788,41.2197,40.6543,40.9037,4082600.0],["2012-02-06",40.804,41.3527,40.2885,41.336,3097300.0],["2012-02-07",41.4275,41.4524,40.6294,41.0368,3579600.0],["2012-02-08",41.3028,41.4441,40.7541,41.1033,2823200.0],["2012-02-09",41.6021,42.2589,41.2612,42.0095,5023900.0],["2012-02-10",41.5023,42.6081,41.336,41.7434,5253100.0],["2012-02-13",42.5582,42.6081,40.5296,40.9952,6785000.0],["2012-02-14",41.0035,41.0617,39.3075,40.2719,6290800.0],["2012-02-15",40.5795,41.1282,40.0474,40.5296,3922300.0],["2012-02-16",40.4548,40.9952,40.0724,40.9453,4544800.0],["2012-02-17",41.6353,42.367,41.2529,42.2256,6688400.0],["2012-02-21",40.2802,41.76,40.2636,41.0617,10695300.0],["2012-02-22",41.1462,41.9573,41.0194,41.3912,5514200.0],["2012-02-23",43.6217,43.7484,41.8052,42.7599,12305800.0],["2012-02-24",43.0556,43.4527,42.7684,42.8613,5392100.0],["2012-02-27",43.985,45.565,43.3682,45.1425,15288600.0],["2012-02-28",44.9482,46.3845,44.8722,45.7762,9882800.0],["2012-02-29",45.6832,46.131,44.7032,45.0665,6158100.0],["2012-03-01",45.1594,45.565,44.399,45.2608,4545200.0],["2012-03-02",45.3115,45.8776,45.0918,45.7846,5884300.0],["2012-03-05",45.7508,46.0803,43.7738,44.3568,5166000.0],["2012-03-06",43.1993,43.7147,42.6247,43.4612,5752700.0],["2012-03-07",43.5626,45.0665,43.1317,44.7961,4843500.0],["2012-03-08",45.396,46.2493,44.8637,45.6072,5304900.0],["2012-03-09",45.5227,46.0888,45.2186,45.4213,3136900.0],["2012-03-12",45.2692,45.5227,43.7738,44.0695,4138700.0],["2012-03-13",44.3737,45.2946,43.985,45.2439,5422100.0],["2012-03-14",45.472,45.7508,44.9228,45.0918,6010300.0],["2012-03-15",45.4129,47.5082,45.1256,47.4322,8843000.0],["2012-03-16",49.1642,49.8739,48.4883,49.5951,10578700.0],["2012-03-19",49.1219,49.443,48.4798,49.105,5489400.0],["2012-03-20",48.6066,48.8093,48.0996,48.4798,4035800.0],["2012-03-21",48.4207,48.6066,47.6349,47.9644,4722000.0],["2012-03-22",46.9506,47.8631,46.0803,46.638,5439400.0],["2012-03-23",46.9421,47.5674,46.4352,47.204,3683500.0],["2012-03-26",47.8462,48.1165,47.1196,47.8377,3937700.0],["2012-03-27",47.7279,47.7786,46.1479,46.2409,4006900.0],["2012-03-28",46.0212,46.1648,44.6947,45.3368,4506000.0],["2012-03-29",44.8468,45.5734,44.1878,45.4467,4779000.0],["2012-03-30",46.0466,46.7985,45.6326,46.2155,4560600.0],["2012-04-02",46.4014,47.618,46.0972,46.6464,3576700.0],["2012-04-03",46.0972,46.5028,44.7539,45.3199,5188800.0],["2012-04-04",43.8752,44.5088,43.7991,43.8245,5316100.0],["2012-04-05",43.6724,44.1878,42.7937,43.1655,4840400.0],["2012-04-09",42.6247,43.5541,42.4558,42.9374,3156500.0],["2012-04-10",42.8698,43.4189,41.5771,42.0756,5100600.0],["2012-04-11",42.7937,42.8698,41.1884,41.5179,7143300.0],["2012-04-12",41.594,42.5909,41.2476,42.4727,6449500.0],["2012-04-13",42.3544,42.3713,40.5801,41.18,4670300.0],["2012-04-16",41.2138,41.6785,40.0732,40.5379,4156900.0],["2012-04-17",40.9265,41.8221,40.5717,41.7799,3496200.0],["2012-04-18",41.7967,42.5656,41.1546,41.2814,3670300.0],["2012-04-19",42.008,43.0134,41.7461,42.4811,5838500.0],["2012-04-20",42.9881,43.6978,42.3882,42.4896,4778400.0],["2012-04-23",41.4757,42.1601,41.0532,41.8643,3255800.0],["2012-04-24",41.8221,42.084,41.2391,41.5264,3354800.0],["2012-04-25",42.1094,42.3459,41.1884,41.8643,3723500.0],["2012-04-26",42.0502,43.0472,41.8052,42.8782,3579500.0],["2012-04-27",43.2077,43.2753,41.8981,42.1009,3508600.0],["2012-04-30",42.1854,42.6247,41.8981,42.574,2959500.0],["2012-05-01",42.574,43.157,42.3459,42.8613,3100200.0],["2012-05-02",42.6163,42.7008,41.9235,42.1854,3598100.0],["2012-05-03",44.0188,44.1455,42.2361,42.4727,11296000.0],["2012-05-04",42.084,42.1432,40.2168,40.5125,6056500.0],["2012-05-07",40.3435,41.349,40.1408,40.8843,3627200.0],["2012-05-08",40.3351,40.5125,38.7551,39.8958,5503000.0],["2012-05-09",39.0086,39.845,38.5355,39.3973,3863500.0],["2012-05-10",39.862,40.0309,39.0424,39.1607,2790300.0],["2012-05-11",38.6791,39.4987,38.5439,38.6538,3498600.0],["2012-05-14",37.9525,38.0032,37.2343,37.454,4483700.0],["2012-05-15",37.1245,37.5723,36.4486,36.5838,4260900.0],["2012-05-16",37.133,37.7159,36.2458,36.2543,4579900.0],["2012-05-17",36.3641,37.0907,35.967,36.4655,3783900.0],["2012-05-18",36.3472,36.9133,35.629,35.8234,3733500.0],["2012-05-21",35.9163,36.9217,35.6375,36.8288,3897600.0],["2012-05-22",37.133,37.5976,36.2374,36.4824,4533300.0],["2012-05-23",36.1022,36.8964,35.5361,36.7359,3712500.0],["2012-05-24",36.8879,36.964,35.9079,36.4401,2822400.0],["2012-05-25",36.1613,36.7696,36.1022,36.4486,2948700.0],["2012-05-29",36.9809,37.3949,36.6091,36.9471,2078200.0],["2012-05-30",36.4824,36.4908,34.8264,34.9447,4596100.0],["2012-05-31",34.9531,35.1306,33.6267,34.4969,7027300.0],["2012-06-01",33.4746,34.9024,33.3732,34.2265,4815300.0],["2012-06-04",34.3195,34.4208,33.2211,33.9393,3566500.0],["2012-06-05",33.7703,34.6321,33.6942,34.235,2889700.0],["2012-06-06",34.6321,35.9586,34.4969,35.4178,3646900.0],["2012-06-07",36.3387,37.0738,35.3164,35.4094,3587500.0],["2012-06-08",34.7081,35.6713,34.2857,35.5277,2424500.0],["2012-06-11",35.9839,36.0684,35.0123,35.0799,2309900.0],["2012-06-12",35.4009,36.5077,35.2995,36.0515,3244500.0],["2012-06-13",35.7051,36.3219,35.1728,35.3756,2833500.0],["2012-06-14",35.5699,36.0684,35.3249,35.7389,3207100.0],["2012-06-15",36.7865,37.4709,36.3979,37.4287,5198600.0],["2012-06-18",37.0147,37.2259,36.7443,36.9555,2228800.0],["2012-06-19",37.6821,38.3074,37.5892,38.2398,3587600.0],["2012-06-20",38.4425,38.865,37.8596,38.2989,3972500.0],["2012-06-21",38.0454,38.2736,35.8403,35.9079,4058800.0],["2012-06-22",36.4063,36.7443,35.8572,36.5077,1906800.0],["2012-06-25",35.8825,36.0853,35.3333,35.5699,2154900.0],["2012-06-26",35.7558,35.9755,35.2066,35.8065,2603100.0],["2012-06-27",35.967,36.6514,35.8065,36.4739,2610700.0],["2012-06-28",36.0346,36.7528,35.6628,36.2458,3138600.0],["2012-06-29",37.6821,37.9947,37.2512,37.792,4601000.0],["2012-07-02",37.9778,38.0792,37.4963,37.7328,2082100.0],["2012-07-03",38.4087,39.6845,38.2905,39.5155,2627500.0],["2012-07-05",39.186,39.2114,38.1722,38.5777,2017600.0],["2012-07-06",38.0539,38.1215,37.454,37.7497,2067300.0],["2012-07-09",37.7159,37.8933,37.1752,37.3526,2667100.0],["2012-07-10",37.6906,37.8089,36.3641,36.5838,2993300.0],["2012-07-11",36.7021,37.5807,36.6514,37.1921,2541400.0],["2012-07-12",36.8541,38.0116,36.5838,37.5132,4125800.0],["2012-07-13",37.961,39.3297,37.9525,39.2874,5222000.0],["2012-07-16",39.0424,39.7268,38.527,39.3804,2799100.0],["2012-07-17",39.8535,39.9211,38.5355,39.1776,2222900.0],["2012-07-18",39.2198,40.0647,39.1269,39.7268,3076500.0],["2012-07-19",40.6646,41.0617,39.9042,40.3435,7027300.0],["2012-07-20",40.1239,40.5294,39.5155,40.3942,3905600.0],["2012-07-23",38.9664,39.279,38.5693,39.0931,3116000.0],["2012-07-24",39.1776,39.3128,37.7413,38.206,2690500.0],["2012-07-25",38.3327,38.6115,37.6906,38.1806,2402300.0],["2012-07-26",39.2621,39.3888,38.7551,39.2029,4040400.0],["2012-07-27",39.4817,40.5548,39.2452,40.0056,4651800.0],["2012-07-30",39.9211,40.3773,39.7775,40.2083,2658400.0],["2012-07-31",40.3689,40.3942,39.4986,39.5662,3021400.0],["2012-08-01",39.3804,40.4027,39.034,40.3858,3142800.0],["2012-08-02",41.2814,41.6785,39.448,39.8788,7804900.0],["2012-08-03",40.3013,41.4841,40.2168,41.1884,3690400.0],["2012-08-06",41.3827,41.7038,41.2729,41.3912,2453300.0],["2012-08-07",41.3912,41.8221,41.2814,41.3997,3089300.0],["2012-08-08",41.0786,41.3659,40.5801,40.8251,2592200.0],["2012-08-09",40.935,41.425,40.6308,41.2391,2221700.0],["2012-08-10",40.6561,41.2138,40.597,41.0195,2425700.0],["2012-08-13",40.9012,41.2729,40.4703,40.766,1517200.0],["2012-08-14",41.0617,41.2307,40.2337,40.4365,1811300.0],["2012-08-15",40.5294,40.7068,39.9549,40.5717,1582800.0],["2012-08-16",41.2898,42.498,41.0786,42.3375,4363700.0],["2012-08-17",42.5149,42.5656,41.6193,41.7714,3969500.0],["2012-08-20",41.5264,41.8221,41.3743,41.5855,1477800.0],["2012-08-21",41.8136,41.9573,41.3828,41.5095,1816600.0],["2012-08-22",41.3658,41.5264,40.9181,41.3912,1664700.0],["2012-08-23",41.5095,41.8052,40.8758,41.011,1633400.0],["2012-08-24",40.7153,41.4926,40.4534,41.3659,1795200.0],["2012-08-27",41.4503,42.0671,41.2307,41.2729,2409600.0],["2012-08-28",40.9772,41.6278,40.9772,41.3912,2644600.0],["2012-08-29",41.2222,41.2983,40.5041,40.7829,2173000.0],["2012-08-30",40.3773,40.5125,40.1154,40.3604,1785800.0],["2012-08-31",40.7153,41.6362,40.3604,41.425,2540700.0],["2012-09-04",41.1208,41.3405,40.1999,40.673,2796100.0],["2012-09-05",40.0056,40.2506,39.0002,39.3719,6099800.0],["2012-09-06",39.8366,40.2168,39.4395,39.6423,3506400.0],["2012-09-07",40.2759,40.7575,40.0647,40.2168,3690200.0],["2012-09-10",40.5379,40.5463,38.8143,38.8227,6030700.0],["2012-09-11",39.0931,39.6,38.9326,39.3804,3838400.0],["2012-09-12",39.6592,40.1323,38.8903,39.0255,5200700.0],["2012-09-13",39.0678,39.4818,38.4256,39.3719,4052300.0],["2012-09-14",39.5324,39.8197,38.451,39.355,8995200.0],["2012-09-17",39.1945,39.4395,38.527,38.6875,4319900.0],["2012-09-18",38.6876,38.696,37.8427,38.1468,5181700.0],["2012-09-19",38.206,38.5439,37.8089,38.2482,4689500.0],["2012-09-20",38.0877,39.2114,37.7413,39.186,4432900.0],["2012-09-21",40.0816,41.0195,39.1269,41.0195,13943100.0],["2012-09-24",40.2168,40.5294,39.8028,40.0647,3735200.0],["2012-09-25",40.2506,40.3266,39.5493,39.6,3481000.0],["2012-09-26",39.9295,39.9549,38.7805,38.9833,3584700.0],["2012-09-27",39.1945,39.2367,38.1384,38.3327,8220300.0],["2012-09-28",38.0201,38.2482,37.6652,37.9271,5139000.0],["2012-10-01",38.9326,39.7099,38.865,39.0509,5537700.0],["2012-10-02",39.4226,39.5324,38.5946,38.8819,2368700.0],["2012-10-03",38.6622,38.696,37.9525,38.1215,2377800.0],["2012-10-04",38.4256,39.2621,38.113,38.9072,4667000.0],["2012-10-05",39.1607,39.2367,37.9778,38.1553,3662500.0],["2012-10-08",37.8089,38.206,37.7244,38.0623,2334000.0],["2012-10-09",37.9018,39.0509,37.8765,38.7129,3111300.0],["2012-10-10",38.6115,38.8227,38.2736,38.3496,2032700.0],["2012-10-11",38.7805,39.1522,38.5439,38.9072,2355100.0],["2012-10-12",38.9326,39.1353,38.2651,38.4341,1852000.0],["2012-10-15",38.5608,39.186,38.4425,39.1522,2369400.0],["2012-10-16",39.2959,40.0901,39.2367,39.6845,2029500.0],["2012-10-17",39.8704,40.0985,39.4902,39.9633,1951000.0],["2012-10-18",40.2253,41.1293,40.1154,40.8505,5443500.0],["2012-10-19",40.7322,41.3828,40.6392,40.9941,4677100.0],["2012-10-22",41.0617,41.3996,40.766,41.3152,3855700.0],["2012-10-23",40.2337,40.5294,39.9211,40.2759,3745700.0],["2012-10-24",40.2759,40.4111,38.8988,39.1015,2592600.0],["2012-10-25",39.3719,39.7775,38.7805,39.7437,2259100.0],["2012-10-26",39.7099,40.0478,38.8988,39.186,2579700.0],["2012-10-31",39.2283,39.2874,38.1299,38.6031,2330400.0],["2012-11-01",38.7214,39.3466,38.6031,38.9579,1918400.0],["2012-11-02",39.11,39.1607,38.6115,38.9157,2489700.0],["2012-11-05",40.1915,41.2053,40.0056,41.0955,7187200.0],["2012-11-06",41.1293,41.8221,41.0955,41.6954,3090800.0],["2012-11-07",40.9856,41.2138,40.0732,40.4027,3809700.0],["2012-11-08",40.8927,41.3067,38.9157,39.0677,5679000.0],["2012-11-09",39.0171,39.7014,38.9072,39.0931,3116700.0],["2012-11-12",39.3973,39.524,38.8227,39.1522,1828700.0],["2012-11-13",38.5608,39.3297,38.4425,38.696,2164500.0],["2012-11-14",38.8058,38.9241,37.4202,37.4962,3117100.0],["2012-11-15",37.9609,38.4256,37.1161,37.9609,4276700.0],["2012-11-16",37.8089,37.944,36.8795,37.4962,3157300.0],["2012-11-19",38.1637,38.6875,38.1468,38.4087,2340100.0],["2012-11-20",38.1215,38.527,37.8596,38.1468,1810700.0],["2012-11-21",38.3749,38.6031,37.8511,38.4848,1942200.0],["2012-11-23",38.8227,39.1269,38.4172,39.11,970200.0],["2012-11-26",38.696,38.7974,38.1722,38.6284,1828600.0],["2012-11-27",38.6706,38.9917,38.3918,38.4594,1397000.0],["2012-11-28",38.1975,38.3242,37.6568,38.0877,2675300.0],["2012-11-29",38.5608,39.0762,38.5101,38.8734,2037600.0],["2012-11-30",39.0171,39.1438,38.6453,39.034,2533800.0],["2012-12-03",39.693,39.8113,38.9072,38.9326,2638400.0],["2012-12-04",39.1184,39.7521,38.9664,39.4479,1780400.0],["2012-12-05",39.4564,39.6169,39.0509,39.4057,1987500.0],["2012-12-06",39.2452,39.5831,39.0847,39.1607,1903200.0],["2012-12-07",39.2536,39.3719,38.8143,38.9748,2313100.0],["2012-12-10",39.0593,39.1691,38.6622,38.7298,2090300.0],["2012-12-11",38.9072,39.186,38.6115,38.7805,2115600.0],["2012-12-12",39.0931,39.0931,38.6453,38.6791,1796100.0],["2012-12-13",38.7129,38.7636,37.5638,37.8596,2823000.0],["2012-12-14",37.7582,38.0792,37.4371,37.7244,2504100.0],["2012-12-17",37.9187,38.2313,37.7244,38.206,2449100.0],["2012-12-18",38.4087,39.2874,38.282,39.2452,2348900.0],["2012-12-19",39.3973,39.4902,38.8396,39.2114,2066700.0],["2012-12-20",38.9579,39.3043,38.772,39.2874,1853900.0],["2012-12-21",38.4763,38.8227,38.3158,38.5608,2232600.0],["2012-12-24",38.4425,38.527,38.1299,38.1553,645300.0],["2012-12-26",38.2736,38.4425,37.5976,37.7328,1570900.0],["2012-12-27",37.8342,37.944,37.0231,37.5892,2424700.0],["2012-12-28",37.5132,37.6314,37.1921,37.3442,1563400.0],["2012-12-31",37.0823,37.8089,36.9555,37.7328,2497400.0],["2013-01-02",38.4425,39.0762,38.2144,39.0677,2802100.0],["2013-01-03",38.8312,42.1601,38.5608,41.5686,12559000.0],["2013-01-04",42.2699,43.8921,42.2614,43.7822,10753200.0],["2013-01-07",43.8667,44.5595,43.495,44.3652,6276200.0],["2013-01-08",44.0611,44.3906,43.7991,44.2385,4392300.0],["2013-01-09",44.1793,44.6947,44.1793,44.5764,3186200.0],["2013-01-10",45.4213,45.6663,44.6778,45.6157,5165700.0],["2013-01-11",45.5312,45.7931,45.3875,45.7001,4241400.0],["2013-01-14",47.4068,47.6011,45.4551,45.565,11857400.0],["2013-01-15",45.303,45.7593,45.2439,45.5312,4403800.0],["2013-01-16",45.4467,46.6211,45.3537,46.2071,4819000.0],["2013-01-17",46.4943,46.8661,46.3085,46.7309,4677300.0],["2013-01-18",47.0097,47.128,46.638,47.128,2257500.0],["2013-01-22",47.1787,47.3139,46.807,47.1027,2187800.0],["2013-01-23",46.959,47.4575,46.8999,47.2547,2319100.0],["2013-01-24",47.1111,47.7448,46.9168,46.9759,2839100.0],["2013-01-25",47.2378,47.9729,47.2125,47.956,3012000.0],["2013-01-28",49.0628,49.5275,48.6742,49.1473,6326000.0],["2013-01-29",48.8178,48.9445,48.5136,48.7671,2338900.0],["2013-01-30",48.3531,49.4684,48.1672,48.4967,3457300.0],["2013-01-31",48.294,48.708,47.6434,47.9138,2349200.0],["2013-02-01",48.37,49.0037,47.9222,48.9868,2789000.0],["2013-02-04",48.3869,48.5728,47.9898,48.1419,2148100.0],["2013-02-05",48.0658,48.37,47.6772,47.9729,2132700.0],["2013-02-06",47.6011,47.787,46.4014,47.7617,4284000.0],["2013-02-07",47.052,47.8884,47.052,47.5082,2456800.0],["2013-02-08",47.3984,47.7025,47.1111,47.6349,1998200.0],["2013-02-11",47.466,47.5674,46.959,47.1027,2573200.0],["2013-02-12",47.1618,47.6856,47.1618,47.4322,2773400.0],["2013-02-13",47.7532,48.615,47.7532,48.2095,3067100.0],["2013-02-14",47.8884,50.271,47.6265,50.102,5905700.0],["2013-02-15",48.2264,48.5728,47.0435,47.5336,10292900.0],["2013-02-19",47.4913,47.8969,47.2547,47.5336,3021400.0],["2013-02-20",47.466,47.4913,45.7677,45.8945,3818600.0],["2013-02-21",45.2439,45.2524,44.1793,44.9144,4257200.0],["2013-02-22",45.1087,45.1087,44.2385,45.0158,3017800.0],["2013-02-25",44.8215,45.1425,43.2669,43.2922,3321200.0],["2013-02-26",43.4696,43.6048,42.329,43.3007,4842200.0],["2013-02-27",43.5119,44.6356,43.1486,44.4751,2900500.0],["2013-02-28",44.078,44.7454,43.909,44.1878,2310300.0],["2013-03-01",43.7315,44.2131,43.2584,44.0611,3443100.0],["2013-03-04",45.8353,45.9283,43.7316,44.0949,10250200.0],["2013-03-05",44.8806,45.058,43.8583,44.8046,5491800.0],["2013-03-06",45.0327,45.8776,44.7961,45.1594,3852400.0],["2013-03-07",45.4889,45.5312,44.737,44.889,2534000.0],["2013-03-08",44.9313,45.151,44.6609,44.9651,2664600.0],["2013-03-11",44.8215,45.0327,44.2723,44.7792,2049700.0],["2013-03-12",44.8975,45.3199,44.6863,45.0158,1886700.0],["2013-03-13",45.0158,45.1932,44.5426,44.6271,2629400.0],["2013-03-14",44.9059,45.4298,44.5595,45.4213,3710200.0],["2013-03-15",45.0665,45.6917,44.8891,45.2524,3811700.0],["2013-03-18",44.4497,45.2439,44.2047,45.0073,2698300.0],["2013-03-19",44.9651,44.9904,43.6386,44.1202,3092200.0],["2013-03-20",44.5173,44.9059,44.1286,44.7539,1818800.0],["2013-03-21",44.3737,44.7877,43.74,43.7653,2219100.0],["2013-03-22",43.8329,44.0273,43.4358,43.6471,1954300.0],["2013-03-25",43.6555,43.9512,42.8782,43.0472,2741100.0],["2013-03-26",43.1063,43.25,42.8106,43.0049,3888700.0],["2013-03-27",42.7515,44.2131,42.7008,43.8836,3260300.0],["2013-03-28",43.7231,44.0019,43.4274,43.9005,1770400.0],["2013-04-01",43.9597,43.9597,42.9205,43.1232,1716100.0],["2013-04-02",43.2838,43.2838,42.4558,42.6754,2321200.0],["2013-04-03",42.8444,42.8444,41.9573,42.1769,2900900.0],["2013-04-04",42.1178,42.3713,41.8136,42.1432,2134400.0],["2013-04-05",41.4926,42.6416,41.4334,42.5318,2266100.0],["2013-04-08",42.5825,43.2922,42.5149,43.0556,2428500.0],["2013-04-09",42.8106,43.495,42.6585,43.1486,2151500.0],["2013-04-10",43.0134,43.74,42.988,43.4189,2449900.0],["2013-04-11",43.5288,43.8498,43.0472,43.8245,2807300.0],["2013-04-12",43.2669,43.2922,42.0249,42.6754,3722000.0],["2013-04-15",42.2192,42.2192,41.1124,41.256,3324000.0],["2013-04-16",41.3321,41.5855,40.6477,41.5348,2637900.0],["2013-04-17",40.8758,40.8927,39.3212,40.5548,6927800.0],["2013-04-18",40.5548,41.67,40.3604,40.8758,3064300.0],["2013-04-19",40.9772,41.4334,40.3942,41.0025,3474600.0],["2013-04-22",41.0194,41.3574,40.5548,41.2729,1819000.0],["2013-04-23",41.4841,41.8136,41.0701,41.7038,1953200.0],["2013-04-24",42.0502,43.3007,41.9826,42.9289,3187200.0],["2013-04-25",43.0725,43.5541,42.7177,42.9543,2121600.0],["2013-04-26",42.9796,43.6217,42.8867,43.2246,2086400.0],["2013-04-29",43.4781,43.6977,42.9373,43.326,1728700.0],["2013-04-30",43.3091,43.5034,42.3797,43.4865,1818900.0],["2013-05-01",43.5964,44.3399,42.9036,43.7231,3685400.0],["2013-05-02",43.7907,44.6102,43.6217,44.2131,2962700.0],["2013-05-03",44.7285,45.4974,44.568,44.982,3496800.0],["2013-05-06",45.2439,46.1817,45.2017,45.8945,2840300.0],["2013-05-07",46.3085,46.6042,45.5819,46.2578,2400600.0],["2013-05-08",46.5028,46.8407,46.2578,46.6887,3000800.0],["2013-05-09",46.1564,46.6042,45.5143,46.393,4347500.0],["2013-05-10",46.2578,46.4352,45.8522,46.1648,3419900.0],["2013-05-13",45.9283,46.0888,45.4298,46.0466,2344200.0],["2013-05-14",45.8691,46.6211,45.8438,46.5281,2503900.0],["2013-05-15",46.0972,46.6633,46.055,46.5619,1978100.0],["2013-05-16",46.3845,46.6042,46.1986,46.2409,2651200.0],["2013-05-17",46.9168,47.1365,45.2017,45.6494,8426600.0],["2013-05-20",45.6495,45.81,45.0411,45.2861,5651500.0],["2013-05-21",45.1172,45.6748,44.6694,45.1172,3143600.0],["2013-05-22",45.2692,45.2946,43.9512,44.1962,3943300.0],["2013-05-23",43.6302,43.9512,42.8529,43.9005,4605300.0],["2013-05-24",43.7569,44.0019,43.2162,43.985,2647200.0],["2013-05-28",44.813,44.8215,44.0019,44.1962,2362700.0],["2013-05-29",44.1108,44.5891,43.7948,44.4524,2006800.0],["2013-05-30",44.3329,44.4866,44.0254,44.1706,2311600.0],["2013-05-31",43.7265,43.7607,42.881,42.8981,3549800.0],["2013-06-03",43.086,43.4874,42.8896,43.4191,3142400.0],["2013-06-04",43.5813,43.9571,43.3678,43.6582,2772500.0],["2013-06-05",43.5301,43.5984,42.8981,42.9408,1962700.0],["2013-06-06",42.8639,43.3422,42.5821,43.0775,2013300.0],["2013-06-07",43.2568,43.4361,42.8383,43.2824,1660400.0],["2013-06-10",43.4703,43.5216,42.9237,43.0775,1537100.0],["2013-06-11",42.5138,42.6846,42.232,42.2832,2771400.0],["2013-06-12",42.5394,42.6419,41.0107,41.2669,4546300.0],["2013-06-13",41.3096,41.7025,41.1217,41.6256,4817200.0],["2013-06-14",41.8049,42.3003,41.5573,42.0953,3039200.0],["2013-06-17",42.4455,42.548,42.027,42.4028,2109000.0],["2013-06-18",42.2917,42.8725,42.2747,42.4882,3577200.0],["2013-06-19",42.5053,42.7188,41.8818,42.2747,2594900.0],["2013-06-20",41.5573,41.7195,41.079,41.3352,3212300.0],["2013-06-21",41.4206,41.4804,40.7716,40.968,2789400.0],["2013-06-24",40.3958,40.6008,39.3026,40.02,2694100.0],["2013-06-25",40.0713,40.7886,39.8919,40.5922,3041700.0],["2013-06-26",40.7459,41.0961,40.4727,41.0107,2680000.0],["2013-06-27",41.173,41.395,40.8911,41.3694,2058100.0],["2013-06-28",41.1644,41.2669,40.9082,40.9509,1673300.0],["2013-07-01",41.1303,41.6,40.9082,41.1986,1571500.0],["2013-07-02",40.4983,41.2327,40.4299,40.5239,3077700.0],["2013-07-03",40.5324,40.7118,40.2506,40.4726,1288300.0],["2013-07-05",40.7801,40.8826,40.2933,40.8143,1721100.0],["2013-07-08",41.079,41.5658,40.9167,41.3267,1403300.0],["2013-07-09",41.6171,42.0782,41.3181,41.9245,3151400.0],["2013-07-10",42.0612,42.0953,41.6768,41.7793,1613900.0],["2013-07-11",42.4113,42.4113,41.7537,42.1807,1895300.0],["2013-07-12",42.4455,42.6931,42.1039,42.6931,1402100.0],["2013-07-15",42.7188,42.7785,42.3686,42.5309,1516400.0],["2013-07-16",42.659,42.6675,41.7025,42.0355,1942400.0],["2013-07-17",42.4028,42.454,41.7025,41.8818,2373100.0],["2013-07-18",42.1893,42.2832,41.933,42.1124,3273200.0],["2013-07-19",42.232,42.5052,42.0782,42.4796,2282400.0],["2013-07-22",42.5565,42.8042,42.3344,42.3601,2625200.0],["2013-07-23",42.4369,42.8298,42.4369,42.7529,2065700.0],["2013-07-24",43.086,43.086,41.8647,42.0185,2668500.0],["2013-07-25",41.8049,42.0099,41.3865,41.4121,2876300.0],["2013-07-26",41.3011,41.4206,40.6605,40.7289,2570300.0],["2013-07-29",40.7289,40.7374,40.0969,40.1652,3265000.0],["2013-07-30",40.3958,40.4812,40.0115,40.225,2127000.0],["2013-07-31",40.2335,40.5751,40.0627,40.2762,1949600.0],["2013-08-01",40.5495,41.0449,40.5239,40.9936,1965000.0],["2013-08-02",41.0961,41.3865,40.8997,41.2925,2097100.0],["2013-08-05",41.3609,41.4377,41.1303,41.395,1764700.0],["2013-08-06",41.489,41.5231,41.0107,41.3523,3264300.0],["2013-08-07",41.3608,41.5317,41.1046,41.4035,2478200.0],["2013-08-08",41.9587,42.1039,40.7118,41.489,4512300.0],["2013-08-09",41.4206,41.4206,40.3446,40.5751,4428600.0],["2013-08-12",40.5154,40.874,40.4385,40.6691,2361900.0],["2013-08-13",40.6435,40.7459,40.336,40.5837,1770600.0],["2013-08-14",40.4897,40.5581,39.9431,40.1225,3077900.0],["2013-08-15",40.0542,40.5837,39.815,40.4385,2711600.0],["2013-08-16",40.3531,40.3531,39.8577,40.1396,3669500.0],["2013-08-19",40.0627,40.114,39.5845,39.7382,3181300.0],["2013-08-20",39.5588,40.4897,39.5076,39.9175,2981800.0],["2013-08-21",40.004,40.3324,39.5545,39.6841,2506100.0],["2013-08-22",39.9867,40.367,39.7792,39.9175,2216800.0],["2013-08-23",40.2546,40.7906,39.8743,40.514,1590000.0],["2013-08-26",40.7473,40.9289,40.2028,40.246,1439700.0],["2013-08-27",40.0385,40.1768,39.4162,39.5718,2203100.0],["2013-08-28",39.5372,39.9953,39.3903,39.4853,2663400.0],["2013-08-29",39.4594,39.6755,39.2952,39.347,2455400.0],["2013-08-30",39.347,39.5026,38.9926,39.0099,2605900.0],["2013-09-03",39.6064,39.6323,38.984,39.1742,1873800.0],["2013-09-04",39.1396,39.4508,39.0964,39.2347,3011200.0],["2013-09-05",40.3065,40.5399,39.9867,40.1509,4681600.0],["2013-09-06",40.609,40.635,40.0212,40.1682,3079400.0],["2013-09-09",40.5312,40.8338,40.4707,40.6523,2788400.0],["2013-09-10",40.8684,41.145,40.5485,40.8856,2338500.0],["2013-09-11",40.9634,41.24,40.488,41.1277,1794500.0],["2013-09-12",41.1622,41.2487,40.8078,40.9634,1304200.0],["2013-09-13",40.635,40.6609,40.1596,40.4448,2899900.0],["2013-09-16",40.6695,40.7041,40.2374,40.3497,2159000.0],["2013-09-17",40.3324,40.8424,40.2374,40.4275,2251300.0],["2013-09-18",40.6263,41.0844,40.1509,40.8338,3236400.0],["2013-09-19",40.7646,40.7819,39.347,39.6496,6083300.0],["2013-09-20",39.6409,39.6841,38.8976,38.9494,5292600.0],["2013-09-23",39.0704,39.0704,38.7333,38.9581,2836000.0],["2013-09-24",38.9408,38.9667,38.3789,38.9062,4973900.0],["2013-09-25",38.9667,39.4248,38.9235,38.9667,2590100.0],["2013-09-26",38.9667,39.0704,38.8111,38.9408,1966700.0],["2013-09-27",38.8889,38.9408,38.6469,38.8284,2577500.0],["2013-09-30",38.4654,38.6209,38.3098,38.4654,3094800.0],["2013-10-01",38.5604,39.0099,38.4567,38.8803,1924700.0],["2013-10-02",38.6123,38.9581,38.4826,38.9235,1841500.0],["2013-10-03",38.8198,39.1396,38.5777,39.0531,2842800.0],["2013-10-04",38.9408,39.494,38.7074,39.2865,2097800.0],["2013-10-07",38.7247,39.0791,38.716,38.9062,2398900.0],["2013-10-08",38.8198,39.0272,38.2752,38.3789,2712900.0],["2013-10-09",38.327,38.5777,38.1974,38.3616,3031000.0],["2013-10-10",38.6209,38.8716,38.3011,38.7506,2993600.0],["2013-10-11",38.7333,39.2519,38.6036,39.0618,1780300.0],["2013-10-14",38.8716,39.373,38.6555,39.2606,1989000.0],["2013-10-15",39.1396,39.2001,38.8284,38.9062,5041800.0],["2013-10-16",39.0186,39.105,38.7679,39.0877,5015500.0],["2013-10-17",39.252,39.9262,38.8889,39.1482,6910000.0],["2013-10-18",39.6669,39.978,39.4767,39.6669,4016000.0],["2013-10-21",39.8743,40.4016,39.8052,40.2546,3700700.0],["2013-10-22",41.9316,42.7787,41.8883,42.6576,17367900.0],["2013-10-23",42.2255,42.6749,41.9575,42.3205,8012600.0],["2013-10-24",42.3551,42.4415,41.897,42.3724,6689300.0],["2013-10-25",42.1131,42.8046,42.0785,42.7873,7873400.0],["2013-10-28",42.4243,42.4934,41.9661,42.0093,77780100.0],["2013-10-29",41.9488,42.0093,41.4907,41.6809,7194600.0],["2013-10-30",41.6982,41.776,40.6263,40.877,6599700.0],["2013-10-31",40.7906,41.1795,40.514,40.6868,4008200.0],["2013-11-01",40.6609,41.1709,40.0472,41.1104,9460700.0],["2013-11-04",41.2314,42.1822,41.2228,41.8192,6018400.0],["2013-11-05",41.4043,41.7587,41.2314,41.6722,4265100.0],["2013-11-06",42.0785,42.407,41.8365,42.381,6114700.0],["2013-11-07",43.8332,45.7694,43.6603,45.3373,15277200.0],["2013-11-08",45.1298,46.5388,44.8618,46.2016,7035300.0],["2013-11-11",47.4118,48.1811,47.2389,47.8613,12488600.0],["2013-11-12",47.5155,47.9736,47.0833,47.6625,6327400.0],["2013-11-13",47.4878,48.3785,47.4878,48.2912,6092700.0],["2013-11-14",48.0205,48.1777,47.5053,47.7411,4386600.0],["2013-11-15",48.003,48.2475,47.0599,47.5402,5111400.0],["2013-11-18",47.9768,48.1428,47.1822,47.3568,4417100.0],["2013-11-19",47.2957,47.4005,46.6844,47.1298,3707400.0],["2013-11-20",47.1734,47.4442,46.8765,47.1036,3086400.0],["2013-11-21",46.8416,46.8765,45.0252,45.7413,8102000.0],["2013-11-22",45.6802,45.9509,45.1213,45.4881,4224800.0],["2013-11-25",44.999,45.0689,44.2393,44.5362,4295700.0],["2013-11-26",44.0472,44.2655,43.8376,44.0122,4375900.0],["2013-11-27",44.0035,44.3179,43.8201,44.1345,2916800.0],["2013-11-29",44.0646,44.2742,43.89,43.9948,1600500.0],["2013-12-02",43.8812,44.2568,43.5843,43.8551,3401600.0],["2013-12-03",43.4446,44.0559,43.3398,43.7503,3616200.0],["2013-12-04",43.5058,44.0734,43.4534,43.9162,3371200.0],["2013-12-05",43.7241,43.7939,43.3224,43.4097,3178400.0],["2013-12-06",43.5756,43.6367,43.2438,43.4621,3035300.0],["2013-12-09",43.366,43.4796,42.9294,43.2874,2898300.0],["2013-12-10",43.1826,43.3136,42.8683,43.008,3651500.0],["2013-12-11",43.0866,43.0866,42.1959,42.3967,3877200.0],["2013-12-12",42.3181,42.6936,42.1173,42.4666,2671900.0],["2013-12-13",42.5102,42.5277,42.0387,42.1085,2459200.0],["2013-12-16",42.0037,42.2832,41.9601,42.0998,3111900.0],["2013-12-17",41.9339,42.126,41.6719,42.0299,3386000.0],["2013-12-18",41.8815,42.0474,41.3313,41.9339,4591000.0],["2013-12-19",41.6108,41.6544,40.8423,41.1742,5818300.0],["2013-12-20",40.9122,41.3051,40.8947,41.0432,5745600.0],["2013-12-23",41.4885,41.4973,41.0781,41.2091,2383100.0],["2013-12-24",41.3051,42.3269,41.2615,42.0212,1952900.0],["2013-12-26",42.1959,42.3531,42.0125,42.0649,2156900.0],["2013-12-27",42.4404,43.008,42.3181,42.6674,2927700.0],["2013-12-30",43.1565,43.1739,42.5539,42.65,2985100.0],["2013-12-31",42.7286,43.1652,42.6238,43.1564,2730400.0],["2014-01-02",43.1128,43.2962,42.6063,42.7111,2704600.0],["2014-01-03",42.8159,42.8945,42.3269,42.5015,2219000.0],["2014-01-06",42.8071,42.8071,42.4578,42.5801,3877000.0],["2014-01-07",42.7722,42.9818,42.4666,42.877,3110900.0],["2014-01-08",42.5976,42.5976,41.995,42.3531,4605900.0],["2014-01-09",42.519,42.5277,41.899,42.3531,3076500.0],["2014-01-10",42.6936,42.7024,42.3007,42.3792,2900900.0],["2014-01-13",42.3443,42.3792,41.2178,41.4711,4773300.0],["2014-01-14",41.8466,42.3007,41.733,42.1871,2488500.0],["2014-01-15",42.1522,42.2221,41.3226,41.506,4894300.0],["2014-01-16",41.6719,41.6806,40.9296,41.2178,4400300.0],["2014-01-17",41.1305,41.4361,40.5629,40.7724,6599500.0],["2014-01-21",40.9471,41.148,40.5629,40.8248,3258400.0],["2014-01-22",40.9558,41.017,40.4581,40.8947,2551300.0],["2014-01-23",40.4668,40.4668,39.253,39.6721,9856000.0],["2014-01-24",39.3141,39.3228,38.5456,38.6417,6471900.0],["2014-01-27",38.9299,39.5936,38.7989,39.515,5538300.0],["2014-01-28",39.2006,39.6198,38.8862,39.2705,4586300.0],["2014-01-29",38.6592,38.6941,38.0654,38.2924,6452900.0],["2014-01-30",38.3972,38.4059,37.8296,38.1352,3832700.0],["2014-01-31",37.6113,38.1352,37.3755,37.7946,3386400.0],["2014-02-03",37.62,37.6724,36.8515,37.0873,5829700.0],["2014-02-04",36.9563,37.3056,36.7991,37.0436,3785600.0],["2014-02-05",36.9126,36.9825,36.1878,36.3363,4755000.0],["2014-02-06",36.6245,37.1834,36.4411,36.9912,5788600.0],["2014-02-07",37.2969,37.3318,36.6769,36.965,5328800.0],["2014-02-10",37.1135,37.3143,36.6943,36.9039,3966500.0],["2014-02-11",37.2707,38.598,37.2008,38.2924,5741600.0],["2014-02-12",38.5893,38.598,37.6724,37.716,4571600.0],["2014-02-13",37.6986,37.9431,37.3056,37.8645,4616200.0],["2014-02-14",37.8383,38.1614,37.6287,37.6637,5082400.0],["2014-02-18",37.5152,37.7073,36.7205,37.5501,7472900.0],["2014-02-19",37.6032,38.3553,37.4263,37.8598,5154800.0],["2014-02-20",38.0898,38.3907,37.8244,38.0279,3792400.0],["2014-02-21",38.1075,38.5057,37.966,38.1695,3622700.0],["2014-02-24",38.2226,39.0189,38.2049,38.8596,4960700.0],["2014-02-25",38.6561,38.6827,37.382,38.4172,8597900.0],["2014-02-26",38.4968,38.6119,38.0102,38.0545,5166200.0],["2014-02-27",38.3907,38.3995,36.6653,37.6474,12701200.0],["2014-02-28",37.5944,37.6298,37.2139,37.5147,6032100.0],["2014-03-03",36.5946,37.4616,36.5503,36.8688,4968500.0],["2014-03-04",37.1077,37.3643,36.6034,37.1608,4661600.0],["2014-03-05",37.0723,37.8156,36.9396,37.5413,5217100.0],["2014-03-06",37.6917,38.0456,37.4793,37.6563,6072500.0],["2014-03-07",37.7094,37.7094,37.0635,37.2228,5137300.0],["2014-03-10",37.1874,37.3024,36.5149,37.037,5255200.0],["2014-03-11",37.1077,37.6917,36.7892,36.8777,4497300.0],["2014-03-12",36.6123,36.8423,36.0283,36.0902,6328300.0],["2014-03-13",36.2495,36.2495,34.6303,34.9843,14969500.0],["2014-03-14",34.9223,35.1258,34.1083,34.3649,8914400.0],["2014-03-17",34.4711,34.6038,34.0375,34.4268,6070400.0],["2014-03-18",34.2499,34.8692,34.1349,34.6746,5608300.0],["2014-03-19",35.3382,35.5594,35.002,35.2232,6270500.0],["2014-03-20",34.8781,35.7894,34.7985,35.4974,5395100.0],["2014-03-21",35.6921,36.161,35.5505,35.7452,8919300.0],["2014-03-24",35.8071,35.9398,35.2408,35.2851,4293000.0],["2014-03-25",35.639,36.0018,35.347,35.9487,4329500.0],["2014-03-26",36.046,36.3734,35.7717,35.8071,4371800.0],["2014-03-27",35.8602,36.3645,35.6832,35.7098,4649400.0],["2014-03-28",35.9841,36.4972,35.869,36.4441,4213800.0],["2014-03-31",36.5857,36.7007,36.338,36.5769,3937800.0],["2014-04-01",36.5857,36.6919,36.1699,36.4618,5597300.0],["2014-04-02",36.4795,36.9662,36.3468,36.6388,4293600.0],["2014-04-03",36.6477,36.7184,36.2495,36.5592,4590800.0],["2014-04-04",36.7184,37.2316,36.6653,36.8158,5280500.0],["2014-04-07",36.8512,36.8688,36.276,36.5592,5043600.0],["2014-04-08",36.5326,37.444,36.4884,37.1874,5824400.0],["2014-04-09",37.6209,37.6209,36.0195,36.1787,6528600.0],["2014-04-10",36.0902,36.6123,35.8779,35.9221,5246700.0],["2014-04-11",35.9221,35.9398,34.8692,34.9046,6238300.0],["2014-04-14",35.3824,36.338,35.0108,36.3203,5938900.0],["2014-04-15",36.3911,36.7627,36.2407,36.7096,5479300.0],["2014-04-16",36.6211,36.6919,35.7009,35.9044,5791800.0],["2014-04-17",36.0991,36.2318,35.2762,35.9044,4687000.0],["2014-04-21",36.0283,36.1433,35.5328,35.869,3288700.0],["2014-04-22",35.816,36.4972,35.6655,36.3203,3549800.0],["2014-04-23",36.161,36.9839,36.0902,36.6476,4207500.0],["2014-04-24",36.745,38.4703,36.4795,38.1606,8221200.0],["2014-04-25",37.9748,38.4526,37.7005,37.9394,4636500.0],["2014-04-28",37.9837,38.2137,37.4705,37.8156,3280000.0],["2014-04-29",38.311,38.5234,37.8952,37.9748,3786600.0],["2014-04-30",37.8598,38.311,37.5147,38.1075,3920300.0],["2014-05-01",38.0898,38.0898,37.3909,37.4617,3665300.0],["2014-05-02",37.7182,38.3995,37.6032,38.0368,3946500.0],["2014-05-05",37.7271,38.3641,37.6651,37.9129,2798800.0],["2014-05-06",38.0368,38.1872,37.5944,38.0987,3859400.0],["2014-05-07",37.8509,38.3641,37.4616,38.3376,4542700.0],["2014-05-08",39.417,39.6382,36.63,36.6919,14057100.0],["2014-05-09",37.0016,37.2847,36.5149,36.9308,6363500.0],["2014-05-12",37.1608,37.6563,36.8954,37.6121,4705600.0],["2014-05-13",37.497,37.6032,37.2316,37.444,3851300.0],["2014-05-14",37.3289,37.5944,37.2405,37.3378,2728800.0],["2014-05-15",37.2847,37.2847,36.5238,36.9396,4810700.0],["2014-05-16",36.8158,36.9219,36.3999,36.8069,4091300.0],["2014-05-19",36.9396,37.0193,36.6211,36.6565,4319400.0],["2014-05-20",36.7184,36.8688,36.3557,36.5326,2896400.0],["2014-05-21",36.7096,37.1166,36.6653,37.1077,3487800.0],["2014-05-22",37.1608,37.7625,37.1608,37.7005,3293000.0],["2014-05-23",37.7271,38.0191,37.5236,37.6474,3399200.0],["2014-05-27",38.081,38.373,37.9129,38.3641,5968000.0],["2014-05-28",38.2471,38.3101,37.2927,37.8329,5739300.0],["2014-05-29",37.986,38.4632,37.8869,38.148,5056000.0],["2014-05-30",38.049,38.4902,37.7609,38.2561,3477500.0],["2014-06-02",38.049,38.139,37.4097,37.4728,5700600.0],["2014-06-03",37.5268,37.977,37.3197,37.8959,4106000.0],["2014-06-04",37.6618,37.8419,37.5448,37.6979,2637500.0],["2014-06-05",37.6348,38.13,37.2837,38.103,3716200.0],["2014-06-06",38.058,38.5442,37.995,38.3821,3490500.0],["2014-06-09",38.4902,38.9314,38.3821,38.7693,3290100.0],["2014-06-10",38.6162,38.6703,38.2561,38.3461,3705600.0],["2014-06-11",38.013,38.166,37.8239,38.112,2851600.0],["2014-06-12",38.3191,39.4446,38.2561,39.4355,5261600.0],["2014-06-13",39.6516,39.9217,39.2915,39.9127,4115100.0],["2014-06-16",39.9217,40.597,39.6336,40.2729,6269400.0],["2014-06-17",40.0388,40.651,39.7957,40.597,4844900.0],["2014-06-18",40.4349,40.606,39.9668,40.4439,4646600.0],["2014-06-19",40.3359,40.516,40.0748,40.2729,3213600.0],["2014-06-20",40.3629,41.1012,40.2909,40.8581,5426500.0],["2014-06-23",41.2363,41.5244,40.9752,41.4163,4105800.0],["2014-06-24",41.3173,41.3623,40.1198,40.2639,5367900.0],["2014-06-25",40.1378,40.534,40.0298,40.3089,3881800.0],["2014-06-26",40.2639,40.3179,39.0484,39.7237,4722100.0],["2014-06-27",39.4446,40.1468,39.4085,40.0928,2637200.0],["2014-06-30",40.0028,40.7141,39.9037,40.543,3782900.0],["2014-07-01",40.579,40.705,40.0208,40.2009,4238600.0],["2014-07-02",40.2009,40.552,39.8767,40.2639,4464800.0],["2014-07-03",40.2639,40.3449,39.8857,39.9217,2389800.0],["2014-07-07",40.0568,40.1198,39.5256,39.5616,2872200.0],["2014-07-08",39.2285,39.3185,38.7243,39.1384,6841100.0],["2014-07-09",39.1024,39.4806,38.8773,39.4536,3841400.0],["2014-07-10",38.7873,39.1925,38.4632,38.9404,5214100.0],["2014-07-11",38.7333,38.9854,38.4632,38.6162,4725100.0],["2014-07-14",38.7513,39.1834,38.6522,39.0574,3116100.0],["2014-07-15",39.1474,39.6696,38.5442,39.2645,5204300.0],["2014-07-16",39.3725,40.0568,39.1925,40.0208,3997300.0],["2014-07-17",39.9127,40.0208,38.9584,38.9854,5969100.0],["2014-07-18",38.9764,39.2555,38.5352,38.5532,5280800.0],["2014-07-21",38.4992,38.9314,38.1931,38.8773,4938600.0],["2014-07-22",38.9223,39.4265,38.8143,39.3095,3344700.0],["2014-07-23",39.1564,39.2195,38.7783,38.9674,3420500.0],["2014-07-24",38.6612,38.6883,37.8149,37.8419,8583500.0],["2014-07-25",37.8149,38.166,37.6348,37.8779,3724500.0],["2014-07-28",37.7969,37.8149,37.1306,37.3467,4591400.0],["2014-07-29",37.5178,37.6979,37.2747,37.2837,3113100.0],["2014-07-30",37.1667,37.6258,37.1126,37.1576,4141400.0],["2014-07-31",37.1126,37.2117,36.2663,36.3203,7844200.0],["2014-08-01",36.3473,36.6715,35.7981,36.4104,6208300.0],["2014-08-04",35.564,35.7981,35.1499,35.555,9503100.0],["2014-08-05",35.501,35.51,34.3215,34.7267,11725400.0],["2014-08-06",34.6997,35.0958,34.3305,34.3485,8470200.0],["2014-08-07",35.465,35.465,34.2225,34.4206,12920100.0],["2014-08-08",34.6727,35.0688,34.3486,35.0418,5775400.0],["2014-08-11",35.2489,35.6451,34.9068,35.627,5453100.0],["2014-08-12",35.3479,35.618,35.0958,35.2309,4437700.0],["2014-08-13",35.3299,35.555,34.6727,34.7447,5701700.0],["2014-08-14",35.0868,35.2039,34.7897,34.9428,6918400.0],["2014-08-15",35.1589,35.2939,34.7357,35.2759,5023000.0],["2014-08-18",35.3389,35.591,35.1589,35.3389,4564400.0],["2014-08-19",35.51,35.7351,35.3479,35.591,5441400.0],["2014-08-20",35.8388,35.8388,35.178,35.536,5645200.0],["2014-08-21",35.6002,35.6736,35.2606,35.4901,4499200.0],["2014-08-22",35.3891,35.4167,34.5723,34.8476,6192800.0],["2014-08-25",34.9211,34.9394,34.2603,34.3979,5282000.0],["2014-08-26",34.4071,35.6369,34.3429,35.3524,8756700.0],["2014-08-27",35.0679,35.6277,34.9211,35.4167,5437800.0],["2014-08-28",35.3065,35.3616,35.0128,35.2515,4137300.0],["2014-08-29",35.3341,35.5727,35.2239,35.4717,3905500.0],["2014-09-02",35.5268,35.5268,34.7283,34.8568,5472600.0],["2014-09-03",35.0587,35.4717,34.8752,34.9211,4164300.0],["2014-09-04",34.8935,35.6736,34.3245,34.6549,14733000.0],["2014-09-05",34.5172,34.6549,34.2786,34.5081,10393100.0],["2014-09-08",34.5081,34.5631,34.141,34.196,5612200.0],["2014-09-09",34.1501,34.4714,33.9666,34.0951,4832600.0],["2014-09-10",34.04,34.3888,33.7463,34.1869,5332600.0],["2014-09-11",33.7096,34.3612,33.6729,34.297,5678500.0],["2014-09-12",33.9941,34.0859,32.8469,32.9112,16603200.0],["2014-09-15",32.8469,33.1773,32.4706,32.6358,8398700.0],["2014-09-16",32.4982,33.0213,32.3972,32.4614,7320500.0],["2014-09-17",32.6083,32.6358,31.7272,31.9108,10395300.0],["2014-09-18",31.9291,32.2871,31.2592,32.2595,12105700.0],["2014-09-19",32.5532,32.5808,30.9838,31.2775,14481700.0],["2014-09-22",31.2867,31.3326,30.7269,30.8645,9213700.0],["2014-09-23",30.7636,30.9563,30.4148,30.681,10227100.0],["2014-09-24",30.6626,30.6626,29.6806,30.3047,12411600.0],["2014-09-25",30.0569,30.2588,29.5521,29.8183,9377400.0],["2014-09-26",29.8458,30.5708,29.7816,30.5341,6703900.0],["2014-09-29",30.0569,30.112,29.7081,29.9101,8604500.0],["2014-09-30",29.7173,29.8183,29.1483,29.341,10432300.0],["2014-10-01",29.1483,29.7449,28.3315,28.4967,14204100.0],["2014-10-02",28.3223,29.1942,27.6982,28.9831,21752600.0],["2014-10-03",28.9464,29.0198,27.5973,27.6707,16009300.0],["2014-10-06",27.8726,28.616,27.6707,28.3957,11156200.0],["2014-10-07",28.359,29.5613,28.1938,28.3866,11321100.0],["2014-10-08",28.4233,28.6711,27.3219,28.5976,15548700.0],["2014-10-09",28.3866,28.5242,27.0833,27.3678,12680400.0],["2014-10-10",26.8722,27.7074,25.9637,26.3675,16921900.0],["2014-10-13",26.6336,27.8267,26.4409,26.5418,13213100.0],["2014-10-14",26.7988,27.8267,25.9545,26.5877,14262300.0],["2014-10-15",26.0371,27.1659,25.6149,27.0191,14930700.0],["2014-10-16",26.1656,28.359,26.0921,27.6707,14651000.0],["2014-10-17",27.9919,28.3957,25.9545,26.4134,17055400.0],["2014-10-20",26.3583,26.9181,26.0004,26.9089,8704600.0],["2014-10-21",27.2026,28.0653,27.0374,27.9736,9096400.0],["2014-10-22",27.9277,28.5518,26.964,27.0007,10355100.0],["2014-10-23",27.5239,28.4324,27.1935,27.9644,12307100.0],["2014-10-24",27.9827,28.0103,27.1292,27.7258,6462900.0],["2014-10-27",27.3862,27.3862,26.1472,26.1747,13353600.0],["2014-10-28",26.551,27.4688,26.0554,27.4321,10494400.0],["2014-10-29",27.6156,28.1388,27.0007,27.4413,8592400.0],["2014-10-30",26.8172,27.377,26.6887,27.065,7573100.0],["2014-10-31",26.9365,27.3862,26.2206,27.377,9184400.0],["2014-11-03",27.3036,27.3862,26.3583,26.496,9777900.0],["2014-11-04",26.1288,26.1564,24.8532,25.1009,15114100.0],["2014-11-05",25.6241,26.8264,25.3487,26.5143,11604900.0],["2014-11-06",26.4776,27.5055,26.0462,27.4596,10413900.0],["2014-11-07",26.6153,27.7533,26.3216,27.2669,19048600.0],["2014-11-10",27.8818,28.0745,26.6887,26.8722,11724700.0],["2014-11-11",26.7988,26.9732,26.1747,26.3583,8495800.0],["2014-11-12",26.3017,26.396,25.4536,25.5196,13563700.0],["2014-11-13",25.5007,25.7929,24.2662,24.7751,17029400.0],["2014-11-14",24.8882,25.4253,24.1154,24.5489,11921500.0],["2014-11-17",24.662,24.8882,24.0212,24.6903,11424900.0],["2014-11-18",24.9541,25.1238,24.1814,24.3605,9355300.0],["2014-11-19",24.2097,24.2945,23.6537,23.8987,10736600.0],["2014-11-20",23.8987,24.3416,23.8798,24.0495,7198800.0],["2014-11-21",24.4547,25.0955,24.0495,24.4358,10474500.0],["2014-11-24",24.3887,24.5395,23.8893,24.1249,8624700.0],["2014-11-25",24.2568,24.3133,23.7668,23.8516,8523800.0],["2014-11-26",23.2673,23.2956,21.7595,21.9291,24972600.0],["2014-11-28",20.2894,20.4119,19.6768,19.7993,14077200.0],["2014-12-01",19.8182,19.8842,18.5177,18.8381,31860800.0],["2014-12-02",18.8381,19.0737,18.0559,18.2633,19868900.0],["2014-12-03",18.4423,19.1868,18.235,18.4423,15987000.0],["2014-12-04",18.1313,18.2444,17.4434,17.6036,18240300.0],["2014-12-05",17.4246,18.2633,17.3963,17.6413,16385600.0],["2014-12-08",17.3963,17.434,16.6801,16.7649,19874400.0],["2014-12-09",16.878,17.6978,16.7932,17.1795,20727900.0],["2014-12-10",16.878,16.8874,16.1523,16.3879,22907700.0],["2014-12-11",16.501,16.9062,15.9639,16.0393,17548900.0],["2014-12-12",15.8979,16.2937,15.4644,15.521,18846700.0],["2014-12-15",15.8508,16.011,15.2571,15.3136,15814800.0],["2014-12-16",15.2665,16.7178,15.0498,15.8131,25492700.0],["2014-12-17",16.0204,17.7921,15.9073,17.1607,28287700.0],["2014-12-18",17.8298,18.0465,16.5576,17.2078,25783200.0],["2014-12-19",17.3303,18.7062,17.2549,18.5648,38212100.0],["2014-12-22",18.725,18.791,17.679,18.235,16592500.0],["2014-12-23",18.2821,18.5743,17.6884,18.0371,11555900.0],["2014-12-24",17.8863,17.9052,17.1984,17.6884,6754100.0],["2014-12-26",17.9052,18.2162,17.5094,17.8015,7770000.0],["2014-12-29",17.9994,18.169,17.5942,17.7073,10827800.0],["2014-12-30",17.5565,17.8863,17.2267,17.6036,10603700.0],["2014-12-31",17.3586,17.5753,17.1513,17.2738,10588100.0],["2015-01-02",17.1795,17.4057,16.7083,17.0759,11575900.0],["2015-01-05",16.633,16.6424,15.6152,15.8696,16783900.0],["2015-01-06",15.8696,16.0675,15.3419,15.5115,16159000.0],["2015-01-07",15.6623,15.7942,15.1628,15.3607,12298600.0],["2015-01-08",15.4738,15.5963,15.2194,15.3325,13991300.0],["2015-01-09",15.3702,15.4456,14.8896,15.1723,13680100.0],["2015-01-12",14.9367,14.9367,14.3713,14.6163,12046000.0],["2015-01-13",14.6163,14.8801,14.3995,14.6257,15714200.0],["2015-01-14",14.3995,14.7671,13.6645,14.5786,22141200.0],["2015-01-15",14.9932,15.1629,14.3053,14.3336,14400800.0],["2015-01-16",14.4938,15.2194,14.4843,14.8142,19417800.0],["2015-01-20",14.9649,14.9838,14.1451,14.4938,12314800.0],["2015-01-21",14.6257,15.1817,14.5503,15.1346,10492600.0],["2015-01-22",15.4173,15.4456,14.5315,15.1817,16086400.0],["2015-01-23",15.1252,15.2948,14.7576,14.7671,8445800.0],["2015-01-26",14.899,15.5775,14.8047,15.5398,8253500.0],["2015-01-27",15.4927,16.0016,15.4738,16.0016,9263900.0],["2015-01-28",15.9733,16.0016,15.2288,15.5398,13062800.0],["2015-01-29",15.2382,15.3325,14.6351,14.8424,9884200.0],["2015-01-30",14.7953,15.5398,14.4655,15.3607,12378500.0],["2015-02-02",15.5775,16.3408,15.4267,16.2843,16711900.0],["2015-02-03",16.9628,17.8769,16.8968,17.3397,22162800.0],["2015-02-04",16.9439,17.0099,16.3314,16.7083,12907300.0],["2015-02-05",16.9157,17.1041,16.7743,16.9062,8520800.0],["2015-02-06",17.1418,17.6696,17.0853,17.4434,13015700.0],["2015-02-09",17.4905,19.4601,17.4528,19.2622,21095600.0],["2015-02-10",18.7627,18.7722,17.5942,18.0559,15944500.0],["2015-02-11",17.5848,17.8109,16.9722,17.3209,10419900.0],["2015-02-12",17.8486,18.1973,17.4717,17.5565,7946900.0],["2015-02-13",18.0183,18.0559,17.7638,17.9523,8062500.0],["2015-02-17",17.6696,18.0088,17.1607,17.9523,15425400.0],["2015-02-18",17.9523,18.0013,17.2656,17.4225,12149800.0],["2015-02-19",16.9811,17.4127,16.5985,17.0792,10657900.0],["2015-02-20",17.1577,17.2656,16.4906,16.6868,10521300.0],["2015-02-23",16.3336,16.3827,15.8529,15.951,12487800.0],["2015-02-24",16.0491,16.108,15.4409,15.6469,15645200.0],["2015-02-25",15.8235,16.0295,15.5685,15.7352,14707800.0],["2015-02-26",16.2453,16.5298,15.3526,15.49,16379400.0],["2015-02-27",15.696,16.0001,15.4311,15.8235,11099300.0],["2015-03-02",15.5194,16.1963,15.3036,16.1669,12891000.0],["2015-03-03",15.8431,16.6574,15.7548,16.1963,10367000.0],["2015-03-04",15.9118,16.3925,15.696,16.2846,7801600.0],["2015-03-05",16.2552,16.2944,15.696,15.696,8806000.0],["2015-03-06",15.7647,16.0688,15.2055,15.2251,11909800.0],["2015-03-09",15.2742,15.2938,14.2833,14.303,16765200.0],["2015-03-10",14.1166,14.4501,13.8713,13.9989,11035500.0],["2015-03-11",14.0185,14.2735,13.7732,14.146,7383800.0],["2015-03-12",14.2932,14.3324,13.8321,13.9989,7887300.0],["2015-03-13",13.8615,13.8615,13.2533,13.3416,10854300.0],["2015-03-16",13.2827,13.6653,13.0277,13.6163,11039900.0],["2015-03-17",13.5378,13.8125,13.3612,13.7536,9629200.0],["2015-03-18",13.9792,15.1957,13.7634,14.9602,13121100.0],["2015-03-19",14.4207,14.4403,13.8713,13.8909,14406100.0],["2015-03-20",14.2343,14.7444,14.1362,14.7052,16940400.0],["2015-03-23",14.8523,15.2447,14.8425,15.0289,9644200.0],["2015-03-24",15.0976,15.2349,14.5286,14.5482,11228500.0],["2015-03-25",14.7935,15.2153,14.7444,14.9504,10109900.0],["2015-03-26",15.2251,15.4998,14.9014,15.0387,8478500.0],["2015-03-27",14.7444,14.764,14.1754,14.2147,9544500.0],["2015-03-30",14.303,14.4992,13.94,14.4305,7593900.0],["2015-03-31",14.2049,14.5188,14.1068,14.3913,5128100.0],["2015-04-01",14.3226,14.6954,14.2441,14.4403,7943000.0],["2015-04-02",14.2049,14.764,14.1656,14.7052,7979100.0],["2015-04-06",14.9014,16.3238,14.8916,16.1963,17921000.0],["2015-04-07",15.8529,16.4514,15.6764,16.0491,12955400.0],["2015-04-08",16.059,16.2355,15.5488,15.7548,8686700.0],["2015-04-09",15.8137,16.4219,15.7352,16.3533,9467400.0],["2015-04-10",16.3827,16.5396,16.2061,16.2552,8372800.0],["2015-04-13",16.4219,16.4317,15.902,16.0491,6683500.0],["2015-04-14",16.2355,17.089,16.1963,16.8339,13340800.0],["2015-04-15",17.0301,18.7959,17.0105,18.5409,24436800.0],["2015-04-16",18.3937,18.6978,17.8051,18.2466,17317800.0],["2015-04-17",18.1092,18.1779,17.5305,17.6384,10149500.0],["2015-04-20",17.6089,17.8542,17.3146,17.6776,8248100.0],["2015-04-21",17.8542,17.864,16.4514,16.7064,13024600.0],["2015-04-22",16.6181,16.9713,16.3925,16.5298,11233900.0],["2015-04-23",16.6476,17.1773,16.4415,16.6476,12007000.0],["2015-04-24",16.5789,16.6377,15.9412,16.0884,9662100.0],["2015-04-27",16.2061,16.314,15.9805,16.059,6280300.0],["2015-04-28",16.1669,16.4906,16.0099,16.1767,7293100.0],["2015-04-29",16.1571,17.5206,16.0688,17.2165,16412100.0],["2015-04-30",17.501,18.6782,17.1381,18.4624,21561000.0],["2015-05-01",17.9425,18.6978,17.913,18.4722,15085700.0],["2015-05-04",18.4035,18.482,17.6972,18.0602,12782400.0],["2015-05-05",18.482,19.3944,18.4428,18.6194,23969900.0],["2015-05-06",19.002,19.3747,18.433,18.6292,14320500.0],["2015-05-07",18.3839,18.4526,17.2754,17.9621,21171100.0],["2015-05-08",18.07,18.894,17.707,18.894,18177200.0],["2015-05-11",18.9039,19.3747,18.7175,19.1982,9256500.0],["2015-05-12",19.1785,19.9633,19.0902,19.826,13719400.0],["2015-05-13",19.9241,21.1405,19.6985,20.9836,19967600.0],["2015-05-14",20.9934,21.4839,20.032,20.4146,17248300.0],["2015-05-15",19.9143,20.9934,19.6396,20.395,13882100.0],["2015-05-18",20.5617,20.5716,19.5709,19.7671,16171200.0],["2015-05-19",19.1982,19.3061,18.4035,18.6096,18158100.0],["2015-05-20",18.8352,19.0608,18.5997,18.894,9485600.0],["2015-05-21",19.3355,19.8064,19.2668,19.7083,11083600.0],["2015-05-22",19.2963,19.9241,19.257,19.7671,6294000.0],["2015-05-26",19.3159,19.4925,18.7959,18.9431,8843300.0],["2015-05-27",18.775,19.2199,18.6069,19.0815,7966300.0],["2015-05-28",19.0123,19.0321,18.4389,18.7948,9393700.0],["2015-05-29",18.6069,19.0321,18.5971,18.6366,8532600.0],["2015-06-01",18.6663,18.8442,18.1027,18.3697,9011000.0],["2015-06-02",18.7256,19.5165,18.6465,19.0617,9221900.0],["2015-06-03",18.9629,19.3682,18.7157,18.8343,6074300.0],["2015-06-04",18.7355,18.9431,18.251,18.34,8018300.0],["2015-06-05",18.3202,19.1211,18.1719,18.953,8582000.0],["2015-06-08",18.6959,19.2397,18.686,18.9035,6051900.0],["2015-06-09",19.0815,19.3781,18.5081,18.5278,8234700.0],["2015-06-10",19.1705,19.2199,18.6564,18.864,8355600.0],["2015-06-11",18.7157,18.7355,17.7962,17.9248,14080800.0],["2015-06-12",17.8852,17.8951,17.2821,17.5688,10214000.0],["2015-06-15",17.2426,17.6183,16.9361,17.4106,8602300.0],["2015-06-16",17.1437,17.6479,17.1437,17.3612,4777400.0],["2015-06-17",17.6183,17.9149,17.2327,17.2821,7795900.0],["2015-06-18",17.3217,17.381,16.6098,16.7779,11300200.0],["2015-06-19",16.7285,16.9954,16.3824,16.4615,12625100.0],["2015-06-22",16.6197,17.0251,16.3528,16.7482,7959600.0],["2015-06-23",16.8471,17.2821,16.7482,16.7779,7528700.0],["2015-06-24",16.5999,16.8669,16.3923,16.4417,6014300.0],["2015-06-25",16.3824,16.422,15.7002,15.8189,10147000.0],["2015-06-26",15.7991,16.333,15.6211,16.3132,8646600.0],["2015-06-29",15.9276,16.5109,15.7497,15.7694,10579300.0],["2015-06-30",16.0067,16.1748,15.7497,15.9375,7930300.0],["2015-07-01",15.809,15.8485,15.0477,15.4135,14017000.0],["2015-07-02",15.5618,15.8485,15.3245,15.4135,6861700.0],["2015-07-06",15.0082,15.107,14.6127,14.7511,11485600.0],["2015-07-07",14.7017,15.7002,14.1678,15.5519,16787600.0],["2015-07-08",15.1861,15.4728,14.8104,14.9785,9728300.0],["2015-07-09",15.2454,15.4432,14.8598,14.8796,8808100.0],["2015-07-10",15.0477,15.1367,14.2963,14.4545,14671800.0],["2015-07-13",14.6028,14.8302,14.3655,14.7313,7926100.0],["2015-07-14",14.7906,15.2751,14.7214,14.9389,10493400.0],["2015-07-15",14.7017,14.9785,14.1678,14.3457,14488000.0],["2015-07-16",14.4644,14.9291,14.2666,14.4446,15885900.0],["2015-07-17",14.3853,14.4051,13.3076,13.3274,21652500.0],["2015-07-20",13.3669,13.4362,13.0209,13.1989,12735600.0],["2015-07-21",13.4559,13.7426,13.0703,13.1989,12379600.0],["2015-07-22",13.1198,13.3768,12.9122,13.011,12814200.0],["2015-07-23",13.3076,13.6833,13.0011,13.5152,11815700.0],["2015-07-24",13.3274,13.3274,12.8726,13.1099,12864100.0],["2015-07-27",12.8924,13.1692,12.6155,12.9616,11875600.0],["2015-07-28",13.1593,14.0392,12.9715,13.9602,15285300.0],["2015-07-29",13.6141,14.5435,13.5647,14.2963,15128700.0],["2015-07-30",14.3161,14.4248,13.6141,13.7921,14141500.0],["2015-07-31",13.9107,13.9404,13.0308,13.1099,13179000.0],["2015-08-03",13.0011,13.1791,12.1311,12.2794,25343100.0],["2015-08-04",12.6452,12.6749,11.963,12.0817,15562800.0],["2015-08-05",12.3288,12.7243,11.9432,12.2003,16635900.0],["2015-08-06",12.5365,13.8316,12.2102,13.6833,38089100.0],["2015-08-07",13.3472,14.059,13.3076,13.4164,17190000.0],["2015-08-10",13.4757,14.4248,13.4065,14.2963,12605700.0],["2015-08-11",13.8415,14.4347,13.7921,14.326,14278400.0],["2015-08-12",14.4149,14.9389,14.3952,14.8796,17190500.0],["2015-08-13",14.4841,14.5632,13.7822,13.9107,15860700.0],["2015-08-14",14.0294,14.2073,13.2285,13.5845,12617000.0],["2015-08-17",13.6734,13.7624,13.2977,13.7328,9274300.0],["2015-08-18",13.6438,14.148,13.6438,13.9107,9223600.0],["2015-08-19",13.7229,13.9898,13.4658,13.4955,12546300.0],["2015-08-20",13.4955,13.6833,13.1,13.1,9467900.0],["2015-08-21",13.19,13.56,12.77,12.78,12153800.0],["2015-08-24",12.07,12.89,11.81,12.26,17029300.0],["2015-08-25",12.94,13.07,12.2,12.2,14040800.0],["2015-08-26",11.94,12.39,11.26,11.6,28996100.0],["2015-08-27",11.96,12.98,11.89,12.93,19390900.0],["2015-08-28",12.62,14.26,12.61,13.59,24769600.0],["2015-08-31",13.32,14.32,12.97,14.23,15256000.0],["2015-09-01",13.59,14.25,13.46,13.71,12797600.0],["2015-09-02",13.82,13.85,12.97,13.44,12328300.0],["2015-09-03",13.51,13.81,13.17,13.38,8716900.0],["2015-09-04",13.29,13.63,13.04,13.45,8622700.0],["2015-09-08",13.34,14.34,13.18,14.19,14446600.0],["2015-09-09",14.09,15.13,14.04,14.47,24262200.0],["2015-09-10",14.51,14.85,14.1,14.82,12145400.0],["2015-09-11",14.27,14.47,13.7,14.24,12114300.0],["2015-09-14",14.27,14.64,14.15,14.62,9235300.0],["2015-09-15",14.52,15.59,14.5,15.38,16507000.0],["2015-09-16",15.41,16.2,15.4,15.8,16022300.0],["2015-09-17",15.62,16.07,15.37,15.77,14358500.0],["2015-09-18",15.49,15.5,14.2,14.31,22269500.0],["2015-09-21",14.7,14.76,14.15,14.34,9695700.0],["2015-09-22",14.09,14.7,13.95,14.49,11390400.0],["2015-09-23",14.35,14.45,13.58,13.66,14507400.0],["2015-09-24",13.78,13.95,12.38,13.01,24802400.0],["2015-09-25",13.08,13.12,12.47,12.58,14266900.0],["2015-09-28",12.53,12.55,11.88,11.99,15007700.0],["2015-09-29",12.29,12.7,12.1,12.35,12764600.0],["2015-09-30",12.51,12.95,12.26,12.92,13567000.0],["2015-10-01",13.37,13.66,12.37,12.5,15395300.0],["2015-10-02",12.45,13.6,12.32,13.56,11910400.0],["2015-10-05",13.86,14.72,13.75,14.69,18359300.0],["2015-10-06",14.76,16.0,14.57,15.75,21150100.0],["2015-10-07",16.31,16.8,15.05,16.34,25425200.0],["2015-10-08",15.91,16.4,15.44,16.3,18299800.0],["2015-10-09",16.51,17.19,16.4,16.98,16303000.0],["2015-10-12",16.58,16.63,15.46,15.69,12812100.0],["2015-10-13",15.49,16.11,15.33,15.59,8236500.0],["2015-10-14",15.66,16.18,15.62,16.07,11695300.0],["2015-10-15",15.89,16.52,15.55,16.37,11557300.0],["2015-10-16",16.48,16.59,15.65,15.91,10079000.0],["2015-10-19",15.38,15.61,15.01,15.16,9188200.0],["2015-10-20",14.99,15.64,14.85,15.5,9404700.0],["2015-10-21",15.27,15.59,15.14,15.47,7720900.0],["2015-10-22",15.55,16.29,15.45,15.88,12390600.0],["2015-10-23",15.71,16.1,15.49,15.75,9283300.0],["2015-10-26",15.74,15.79,14.98,15.09,8231800.0],["2015-10-27",14.72,15.21,14.53,14.76,10671000.0],["2015-10-28",14.83,15.93,14.79,15.35,11215000.0],["2015-10-29",15.15,15.91,15.1,15.27,8004100.0],["2015-10-30",15.25,16.0,15.16,15.83,11890100.0],["2015-11-02",15.69,16.81,15.57,16.7,12754500.0],["2015-11-03",16.82,17.17,16.4,16.82,14250900.0],["2015-11-04",16.8,17.11,16.6,16.85,12139300.0],["2015-11-05",16.23,16.23,15.32,15.47,23601500.0],["2015-11-06",15.28,15.54,14.91,15.07,11152700.0],["2015-11-09",15.51,15.52,14.83,15.05,10054600.0],["2015-11-10",15.0,15.31,14.9,14.98,8868100.0],["2015-11-11",15.12,15.13,14.07,14.53,12987200.0],["2015-11-12",14.22,14.58,13.96,14.17,8963500.0],["2015-11-13",14.07,14.5,13.79,14.24,12115300.0],["2015-11-16",14.21,14.53,13.97,14.45,7273900.0],["2015-11-17",14.52,14.78,14.16,14.51,6396000.0],["2015-11-18",14.9,15.2,14.54,14.7,8847500.0],["2015-11-19",14.6,14.91,13.94,14.17,10427700.0],["2015-11-20",14.32,14.44,13.71,13.91,12020200.0],["2015-11-23",13.77,14.19,13.61,13.97,9071800.0],["2015-11-24",14.24,14.64,14.05,14.59,9717800.0],["2015-11-25",14.22,14.61,14.09,14.48,6046900.0],["2015-11-27",14.29,14.48,14.03,14.12,3634800.0],["2015-11-30",14.39,14.65,14.17,14.36,8212700.0],["2015-12-01",14.1,14.33,13.95,14.2,8338100.0],["2015-12-02",13.9,14.26,13.77,13.83,7847900.0],["2015-12-03",14.19,14.5,14.01,14.04,11336700.0],["2015-12-04",13.81,13.99,13.25,13.5,16923600.0],["2015-12-07",13.17,13.33,13.0,13.27,11990800.0],["2015-12-08",13.13,13.47,13.03,13.26,9969200.0],["2015-12-09",13.56,13.75,12.92,13.07,10850600.0],["2015-12-10",12.96,13.36,12.88,13.15,7150400.0],["2015-12-11",12.95,12.97,12.6,12.69,10683300.0],["2015-12-14",12.57,12.71,12.23,12.64,9476900.0],["2015-12-15",12.89,13.44,12.88,13.38,8137000.0],["2015-12-16",13.39,13.81,13.09,13.33,10880200.0],["2015-12-17",13.2,13.27,12.89,13.0,10609600.0],["2015-12-18",12.77,12.87,12.16,12.26,15912400.0],["2015-12-21",12.28,12.38,11.95,12.12,9064500.0],["2015-12-22",12.24,12.63,12.17,12.55,7107100.0],["2015-12-23",12.99,13.19,12.82,13.12,7414900.0],["2015-12-24",13.1,13.2,12.91,12.98,3163200.0],["2015-12-28",12.8,12.84,12.24,12.34,6303200.0],["2015-12-29",12.7,12.88,12.51,12.71,5619600.0],["2015-12-30",12.37,12.77,12.11,12.27,7538500.0],["2015-12-31",12.23,12.51,12.16,12.38,5609900.0],["2016-01-04",12.32,12.58,11.92,12.55,11197100.0],["2016-01-05",12.32,12.36,11.77,12.15,10328700.0],["2016-01-06",11.65,11.68,11.1,11.52,18277500.0],["2016-01-07",11.05,11.62,10.93,11.0,14142400.0],["2016-01-08",11.08,11.12,10.61,10.75,11881800.0],["2016-01-11",10.84,10.85,10.16,10.34,14374100.0],["2016-01-12",10.64,10.68,9.78,10.28,16645400.0],["2016-01-13",10.46,10.61,9.51,9.8,15669800.0],["2016-01-14",9.93,10.57,9.71,10.54,14012800.0],["2016-01-15",9.81,10.03,9.47,9.86,13871000.0],["2016-01-19",9.75,9.83,8.95,9.29,12041000.0],["2016-01-20",9.04,9.29,8.57,9.08,16490000.0],["2016-01-21",9.03,10.15,8.98,9.72,15064600.0],["2016-01-22",10.12,10.4,9.48,9.77,15501800.0],["2016-01-25",9.66,9.87,9.25,9.29,11079500.0],["2016-01-26",9.65,9.77,9.39,9.7,8791900.0],["2016-01-27",9.61,10.2,9.48,9.84,9727600.0],["2016-01-28",10.25,10.37,9.67,10.03,17370800.0],["2016-01-29",9.95,10.45,9.9,10.42,10596300.0],["2016-02-01",9.95,9.98,9.61,9.79,10538800.0],["2016-02-02",9.51,9.53,8.83,9.05,14275500.0],["2016-02-03",9.19,9.43,8.5,9.35,11520600.0],["2016-02-04",9.37,10.26,9.36,10.19,14982100.0],["2016-02-05",10.05,10.83,9.89,10.28,16193100.0],["2016-02-08",9.88,9.89,9.25,9.55,10850900.0],["2016-02-09",9.49,9.53,8.38,8.91,13569400.0],["2016-02-10",8.64,9.19,8.64,8.78,8569900.0],["2016-02-11",8.62,8.79,8.23,8.61,11675300.0],["2016-02-12",8.91,9.16,8.57,8.86,12111100.0],["2016-02-16",9.01,9.01,8.48,8.66,11375600.0],["2016-02-17",8.63,9.36,8.62,9.13,12699400.0],["2016-02-18",9.26,9.75,8.42,8.66,16544200.0],["2016-02-19",8.48,8.61,8.08,8.33,15104500.0],["2016-02-22",8.53,8.92,8.51,8.83,10436900.0],["2016-02-23",8.54,8.82,8.45,8.54,12519300.0],["2016-02-24",7.88,8.31,7.67,8.2,22306900.0],["2016-02-25",8.11,8.36,7.85,8.23,17945900.0],["2016-02-26",8.31,9.18,8.25,8.65,20462900.0],["2016-02-29",8.75,8.99,8.6,8.65,12623700.0],["2016-03-01",8.77,9.26,8.45,9.07,16238300.0],["2016-03-02",8.83,9.88,8.81,9.84,17781200.0],["2016-03-03",9.6,11.0,9.57,10.83,23211200.0],["2016-03-04",10.9,13.48,10.69,12.71,53611200.0],["2016-03-07",12.47,13.25,12.31,12.71,27253200.0],["2016-03-08",12.66,12.68,11.4,11.41,25108400.0],["2016-03-09",11.55,11.58,10.84,11.17,14217500.0],["2016-03-10",10.93,11.28,10.46,10.96,17872200.0],["2016-03-11",11.19,11.79,11.02,11.25,17038700.0],["2016-03-14",10.83,11.52,10.77,11.26,14737100.0],["2016-03-15",11.1,11.14,10.51,11.04,13623200.0],["2016-03-16",11.06,11.32,10.81,11.22,13958700.0],["2016-03-17",11.3,11.86,11.18,11.71,16051900.0],["2016-03-18",11.56,11.65,10.68,10.78,35964200.0],["2016-03-21",10.55,10.75,10.27,10.53,16399900.0],["2016-03-22",9.94,10.18,9.91,10.0,20023300.0],["2016-03-23",9.92,10.0,9.14,9.27,16019800.0],["2016-03-24",9.02,9.51,8.97,9.38,12334800.0],["2016-03-28",9.43,9.55,9.0,9.31,9218500.0],["2016-03-29",8.82,8.97,8.5,8.88,21646100.0],["2016-03-30",8.66,9.24,8.54,8.89,53552700.0],["2016-03-31",8.85,9.27,8.82,9.14,19253200.0],["2016-04-01",8.88,8.88,8.4,8.58,24094900.0],["2016-04-04",8.58,9.01,8.46,8.55,16920200.0],["2016-04-05",8.47,8.74,8.34,8.64,14438600.0],["2016-04-06",8.86,9.05,8.58,8.68,20211600.0],["2016-04-07",8.63,8.76,8.34,8.41,18661900.0],["2016-04-08",8.72,8.89,8.62,8.67,16715100.0],["2016-04-11",8.72,9.0,8.71,8.87,12760700.0],["2016-04-12",9.0,9.73,8.85,9.59,23262200.0],["2016-04-13",9.58,10.2,9.5,9.89,24808200.0],["2016-04-14",10.08,10.1,9.13,9.26,21746500.0],["2016-04-15",9.06,9.87,9.01,9.72,25996600.0],["2016-04-18",9.22,9.89,9.1,9.75,19311800.0],["2016-04-19",9.85,10.94,9.83,10.68,30570300.0],["2016-04-20",10.51,10.95,10.37,10.76,18111900.0],["2016-04-21",10.83,11.1,10.38,10.53,17686000.0],["2016-04-22",10.75,11.25,10.43,10.79,20748200.0],["2016-04-25",10.63,10.87,10.15,10.26,15105400.0],["2016-04-26",10.33,10.49,9.95,10.32,14271100.0],["2016-04-27",10.51,11.2,10.47,11.16,21635600.0],["2016-04-28",11.08,11.55,10.87,11.1,20847900.0],["2016-04-29",11.36,11.65,10.57,11.08,22810500.0],["2016-05-02",11.04,11.17,10.63,11.01,11085400.0],["2016-05-03",10.71,10.82,10.33,10.43,11913000.0],["2016-05-04",10.55,10.69,9.95,10.14,13716200.0],["2016-05-05",10.5,10.61,10.0,10.07,21418500.0],["2016-05-06",9.93,10.98,9.89,10.72,19480600.0],["2016-05-09",10.57,10.58,9.88,9.96,17885700.0],["2016-05-10",10.02,10.38,10.0,10.24,11808800.0],["2016-05-11",10.15,10.43,9.96,9.98,14050000.0],["2016-05-12",10.18,10.23,9.52,9.68,19839100.0],["2016-05-13",9.67,9.85,9.18,9.25,16712900.0],["2016-05-16",9.48,9.89,9.44,9.48,13050600.0],["2016-05-17",9.45,9.97,9.4,9.68,14537700.0],["2016-05-18",9.67,9.95,9.5,9.57,13611900.0],["2016-05-19",9.4,9.41,8.99,9.08,15142300.0],["2016-05-20",9.12,9.44,9.08,9.32,11853500.0],["2016-05-23",9.25,9.28,8.87,9.05,14284000.0],["2016-05-24",9.15,9.25,8.85,9.22,12035900.0],["2016-05-25",9.24,10.15,9.24,10.11,16647400.0],["2016-05-26",10.25,10.44,9.88,9.91,12423500.0],["2016-05-27",9.83,10.05,9.67,9.85,11320400.0],["2016-05-31",9.82,10.24,9.72,9.79,13128700.0],["2016-06-01",9.79,9.97,9.26,9.83,12471800.0],["2016-06-02",9.7,9.8,9.42,9.74,14468800.0],["2016-06-03",9.7,9.93,9.6,9.74,10846300.0],["2016-06-06",9.9,11.18,9.86,11.17,21324200.0],["2016-06-07",11.04,11.59,10.8,11.39,20751100.0],["2016-06-08",11.56,11.76,11.4,11.53,15261100.0],["2016-06-09",11.27,11.52,11.13,11.47,10621100.0],["2016-06-10",11.19,11.38,10.72,10.75,12994000.0],["2016-06-13",10.62,11.14,10.43,10.97,10851900.0],["2016-06-14",10.8,11.19,10.65,11.14,10563000.0],["2016-06-15",11.1,11.53,10.78,10.88,15042300.0],["2016-06-16",10.75,10.76,10.15,10.52,15903600.0],["2016-06-17",10.77,11.37,10.71,11.31,17398900.0],["2016-06-20",11.55,11.73,11.11,11.18,12844200.0],["2016-06-21",11.12,11.5,10.93,11.39,9507800.0],["2016-06-22",11.48,12.02,11.37,11.4,17783400.0],["2016-06-23",11.6,12.05,11.5,12.03,14752000.0],["2016-06-24",11.18,11.71,10.93,11.27,36756800.0],["2016-06-27",11.05,11.1,10.43,10.6,16127700.0],["2016-06-28",11.05,11.21,10.81,11.04,12490000.0],["2016-06-29",11.28,11.89,11.13,11.62,14657000.0],["2016-06-30",11.57,11.9,11.2,11.89,17118200.0],["2016-07-01",11.82,12.84,11.78,12.75,19040000.0],["2016-07-05",12.53,12.69,11.78,12.06,22511000.0],["2016-07-06",11.9,12.1,11.51,11.9,23814800.0],["2016-07-07",12.03,12.76,11.88,11.96,21299200.0],["2016-07-08",12.03,12.27,11.76,12.14,15592500.0],["2016-07-11",12.07,12.38,11.75,11.78,12993000.0],["2016-07-12",12.1,12.86,12.09,12.84,20791100.0],["2016-07-13",12.79,13.03,12.35,12.46,15940300.0],["2016-07-14",12.69,12.81,12.32,12.41,10713600.0],["2016-07-15",12.61,12.68,12.13,12.15,11340900.0],["2016-07-18",12.2,12.27,11.89,12.26,10765500.0],["2016-07-19",12.22,12.22,12.0,12.09,9161800.0],["2016-07-20",11.99,12.3,11.64,12.15,12341400.0],["2016-07-21",12.13,12.55,12.07,12.13,9977400.0],["2016-07-22",12.2,12.23,11.36,11.38,20482700.0],["2016-07-25",11.27,11.36,10.93,11.09,14549700.0],["2016-07-26",11.06,11.38,11.0,11.14,10811800.0],["2016-07-27",11.21,11.54,10.58,10.68,22671100.0],["2016-07-28",10.78,11.06,10.59,10.74,11975900.0],["2016-07-29",10.67,11.06,10.46,10.99,12547700.0],["2016-08-01",10.65,10.72,10.19,10.25,22557300.0],["2016-08-02",10.39,10.49,9.88,10.05,16017000.0],["2016-08-03",10.04,10.45,9.97,10.45,14588900.0],["2016-08-04",11.0,11.34,10.72,10.83,26018400.0],["2016-08-05",10.97,11.15,10.73,11.02,14147000.0],["2016-08-08",11.15,11.46,11.13,11.31,11990400.0],["2016-08-09",11.42,11.43,10.97,11.01,13092300.0],["2016-08-10",11.02,11.06,10.24,10.26,18210600.0],["2016-08-11",10.33,10.46,10.2,10.37,16236700.0],["2016-08-12",10.44,10.56,9.88,9.9,18382800.0],["2016-08-15",10.1,10.56,10.06,10.43,12967400.0],["2016-08-16",10.54,10.54,10.02,10.11,17845900.0],["2016-08-17",10.04,10.13,9.82,10.11,16896900.0],["2016-08-18",10.19,10.65,10.17,10.62,12318300.0],["2016-08-19",10.54,10.58,10.37,10.49,8520000.0],["2016-08-22",10.36,10.36,10.04,10.1,12734200.0],["2016-08-23",10.03,10.33,10.02,10.25,9884000.0],["2016-08-24",10.16,10.31,9.95,10.01,10609900.0],["2016-08-25",10.14,10.42,9.96,10.07,10436900.0],["2016-08-26",10.08,10.35,10.0,10.09,12171800.0],["2016-08-29",10.05,10.19,9.97,10.11,7271100.0],["2016-08-30",10.15,10.3,9.91,9.97,10449800.0],["2016-08-31",9.95,9.96,9.56,9.7,11399900.0],["2016-09-01",9.6,9.61,9.36,9.55,13667600.0],["2016-09-02",9.61,9.85,9.61,9.63,9961700.0],["2016-09-06",9.71,9.99,9.55,9.92,11707700.0],["2016-09-07",9.99,10.11,9.79,9.93,12798900.0],["2016-09-08",10.05,10.51,9.95,10.47,19581700.0],["2016-09-09",10.25,10.34,9.82,9.83,16283500.0],["2016-09-12",9.64,9.9,9.41,9.81,14265700.0],["2016-09-13",9.58,9.61,9.06,9.31,20761700.0],["2016-09-14",9.29,9.44,9.03,9.12,15336400.0],["2016-09-15",9.26,9.4,9.05,9.27,11804100.0],["2016-09-16",9.12,9.3,9.02,9.16,13625900.0],["2016-09-19",9.3,9.36,8.95,8.96,12955500.0],["2016-09-20",9.0,9.04,8.68,8.84,17238800.0],["2016-09-21",8.94,9.15,8.89,9.14,11469300.0],["2016-09-22",9.31,9.72,9.29,9.65,17058500.0],["2016-09-23",9.61,9.73,9.02,9.1,21742500.0],["2016-09-26",9.14,9.62,9.1,9.52,14761500.0],["2016-09-27",9.37,9.47,9.15,9.42,12206300.0],["2016-09-28",9.45,10.27,9.27,10.02,42938500.0],["2016-09-29",10.03,10.88,10.02,10.63,31641000.0],["2016-09-30",10.57,10.76,10.37,10.66,15526400.0],["2016-10-03",10.67,10.67,9.81,9.85,24356000.0],["2016-10-04",10.11,10.25,9.49,9.52,21874200.0],["2016-10-05",9.71,10.15,9.62,10.08,17378500.0],["2016-10-06",10.17,10.31,9.92,10.07,11133400.0],["2016-10-07",10.17,10.3,10.03,10.12,10080400.0],["2016-10-10",10.26,10.5,10.25,10.38,10499200.0],["2016-10-11",10.31,10.33,10.1,10.23,6261700.0],["2016-10-12",10.14,10.18,9.9,10.08,10291400.0],["2016-10-13",9.91,10.06,9.63,9.91,16675200.0],["2016-10-14",10.03,10.07,9.68,9.7,12579600.0],["2016-10-17",9.69,9.79,9.61,9.78,7267500.0],["2016-10-18",9.95,10.02,9.84,9.9,7374900.0],["2016-10-19",10.06,10.63,10.02,10.46,22555000.0],["2016-10-20",10.31,10.59,10.27,10.59,9036800.0],["2016-10-21",10.48,10.56,10.38,10.5,8151100.0],["2016-10-24",10.43,10.5,9.97,10.11,13201600.0],["2016-10-25",10.13,10.37,9.99,10.03,8959900.0],["2016-10-26",10.02,10.34,9.86,10.32,11533500.0],["2016-10-27",10.36,10.49,10.24,10.38,11944200.0],["2016-10-28",10.32,10.5,10.07,10.21,12103400.0],["2016-10-31",10.16,10.19,9.6,9.61,13400000.0],["2016-11-01",9.71,9.79,9.4,9.59,11332100.0],["2016-11-02",9.5,9.56,9.1,9.29,20245900.0],["2016-11-03",9.67,10.32,9.57,9.87,27368100.0],["2016-11-04",9.85,9.94,9.65,9.67,16625700.0],["2016-11-07",9.87,9.87,9.6,9.73,11755500.0],["2016-11-08",9.7,9.99,9.57,9.85,12319600.0],["2016-11-09",9.66,10.36,9.66,10.25,14373100.0],["2016-11-10",10.18,10.68,10.18,10.5,15033300.0],["2016-11-11",10.36,10.47,9.95,10.37,14414800.0],["2016-11-14",10.27,10.7,10.14,10.63,21180000.0],["2016-11-15",10.61,11.06,10.61,10.82,12955200.0],["2016-11-16",10.81,10.89,10.53,10.83,12654900.0],["2016-11-17",10.91,11.42,10.91,11.01,14073500.0],["2016-11-18",11.07,11.4,11.0,11.21,14752600.0],["2016-11-21",11.5,11.85,11.45,11.66,16131700.0],["2016-11-22",11.69,11.74,11.31,11.53,14791000.0],["2016-11-23",11.47,11.81,11.42,11.77,7903900.0],["2016-11-25",11.64,11.72,11.5,11.66,5021900.0],["2016-11-28",11.71,11.8,11.33,11.4,11106000.0],["2016-11-29",11.1,11.1,10.62,11.02,22251400.0],["2016-11-30",11.82,13.28,11.82,12.9,43157300.0],["2016-12-01",13.22,14.0,12.96,13.37,32363800.0],["2016-12-02",13.24,13.69,13.14,13.35,15099600.0],["2016-12-05",13.47,14.16,13.47,13.98,19786400.0],["2016-12-06",13.61,14.44,13.48,14.25,17995400.0],["2016-12-07",14.12,14.63,14.01,14.55,18560000.0],["2016-12-08",14.67,14.95,14.41,14.84,19483400.0],["2016-12-09",14.96,15.5,14.88,15.42,22162700.0],["2016-12-12",16.33,16.66,15.27,15.54,31069900.0],["2016-12-13",15.79,15.79,14.83,15.35,17118300.0],["2016-12-14",15.17,15.4,14.5,14.58,19482300.0],["2016-12-15",14.35,15.0,14.15,14.92,12631400.0],["2016-12-16",14.94,15.19,14.67,15.01,13558200.0],["2016-12-19",15.06,15.31,14.89,15.13,8920800.0],["2016-12-20",15.18,15.43,15.08,15.13,7800800.0],["2016-12-21",15.17,15.29,14.76,14.84,8815900.0],["2016-12-22",14.92,15.0,14.71,14.74,6582400.0],["2016-12-23",14.67,14.89,14.45,14.73,5710200.0],["2016-12-27",14.83,15.4,14.82,15.22,9599800.0],["2016-12-28",15.22,15.53,14.86,14.91,7694400.0],["2016-12-29",14.87,15.13,14.62,14.71,6273300.0],["2016-12-30",14.77,14.98,14.65,14.74,6569000.0],["2017-01-03",15.15,15.87,15.0,15.33,19408500.0],["2017-01-04",15.35,15.6,15.14,15.45,8865700.0],["2017-01-05",15.57,15.86,15.34,15.62,14172100.0],["2017-01-06",15.67,15.84,15.4,15.77,8713800.0],["2017-01-09",15.4,15.47,15.02,15.29,10885400.0],["2017-01-10",15.34,15.42,15.1,15.14,11795000.0],["2017-01-11",15.27,15.97,15.24,15.75,13370300.0],["2017-01-12",16.0,16.16,15.41,15.84,14645700.0],["2017-01-13",15.79,15.95,15.46,15.48,8264500.0],["2017-01-17",15.49,15.74,15.48,15.59,7605500.0],["2017-01-18",15.36,15.51,15.18,15.3,10009800.0],["2017-01-19",15.34,15.43,15.01,15.09,11016200.0],["2017-01-20",15.3,15.52,15.17,15.31,19222400.0],["2017-01-23",15.26,15.28,14.61,14.76,14886300.0],["2017-01-24",14.83,15.05,14.63,14.92,12077900.0],["2017-01-25",15.04,15.43,15.04,15.3,16703500.0],["2017-01-26",15.32,15.65,15.12,15.18,12213600.0],["2017-01-27",15.09,15.12,14.67,14.9,9728800.0],["2017-01-30",14.88,14.88,13.64,13.85,20576900.0],["2017-01-31",13.96,13.99,13.38,13.97,16128700.0],["2017-02-01",14.08,14.25,13.73,13.99,12275600.0],["2017-02-02",13.98,14.03,13.55,13.74,11614100.0],["2017-02-03",13.88,14.23,13.84,13.97,11654100.0],["2017-02-06",13.99,14.02,13.51,13.54,9090300.0],["2017-02-07",13.43,13.7,13.2,13.47,14166000.0],["2017-02-08",13.26,13.38,12.88,13.36,11831800.0],["2017-02-09",13.36,13.67,13.19,13.19,11310600.0],["2017-02-10",13.47,13.55,13.26,13.35,12439300.0],["2017-02-13",13.22,13.55,13.22,13.4,6203700.0],["2017-02-14",13.44,13.63,13.32,13.61,6415900.0],["2017-02-15",13.46,13.61,13.16,13.37,9460700.0],["2017-02-16",13.39,13.45,13.11,13.17,11174500.0],["2017-02-17",13.03,13.23,12.9,13.16,9205800.0],["2017-02-21",13.27,13.61,13.22,13.47,14311000.0],["2017-02-22",13.32,13.5,13.06,13.28,11126300.0],["2017-02-23",13.76,14.33,13.55,14.31,21918400.0],["2017-02-24",13.99,14.18,13.67,13.75,13777900.0],["2017-02-27",13.82,14.33,13.56,14.16,15288800.0],["2017-02-28",14.07,14.17,13.73,13.82,15269300.0],["2017-03-01",14.02,14.3,14.02,14.05,10232500.0],["2017-03-02",13.57,14.15,13.57,13.9,14290400.0],["2017-03-03",13.89,14.05,13.51,13.53,13780200.0],["2017-03-06",13.43,13.44,12.76,13.05,15581100.0],["2017-03-07",12.98,13.16,12.72,12.78,18418200.0],["2017-03-08",12.63,12.79,12.25,12.4,15046000.0],["2017-03-09",12.16,12.23,11.69,11.99,19266000.0],["2017-03-10",12.15,12.26,11.8,12.26,20945300.0],["2017-03-13",12.26,12.63,12.22,12.61,14163000.0],["2017-03-14",12.39,12.5,11.88,12.41,17597600.0],["2017-03-15",12.61,12.98,12.48,12.98,19936100.0],["2017-03-16",13.09,13.18,12.49,12.53,18556100.0],["2017-03-17",12.62,12.7,12.45,12.47,11799200.0],["2017-03-20",12.27,12.3,11.81,12.22,20854700.0],["2017-03-21",12.29,12.39,11.99,12.21,12410400.0],["2017-03-22",12.1,12.39,12.02,12.28,10062300.0],["2017-03-23",12.24,12.4,12.11,12.27,8295600.0],["2017-03-24",12.33,12.47,12.17,12.26,8210600.0],["2017-03-27",12.08,12.09,11.89,12.05,11216200.0],["2017-03-28",12.13,12.33,11.99,12.23,10754300.0],["2017-03-29",12.23,12.54,12.18,12.4,10447300.0],["2017-03-30",12.5,12.64,12.27,12.35,13152700.0],["2017-03-31",12.33,12.53,12.22,12.45,7051700.0],["2017-04-03",12.45,12.59,12.28,12.46,9006000.0],["2017-04-04",12.46,12.55,12.24,12.54,7970400.0],["2017-04-05",12.68,13.04,12.41,12.44,11559300.0],["2017-04-06",12.54,12.7,12.51,12.62,7180600.0],["2017-04-07",12.64,12.71,12.4,12.43,6250600.0],["2017-04-10",12.55,12.82,12.53,12.75,6437300.0],["2017-04-11",12.75,12.79,12.35,12.53,9459900.0],["2017-04-12",12.56,12.67,12.04,12.07,8242800.0],["2017-04-13",12.06,12.06,11.61,11.72,12111000.0],["2017-04-17",11.72,11.84,11.63,11.78,7145300.0],["2017-04-18",11.66,11.84,11.5,11.64,8017900.0],["2017-04-19",11.69,11.77,11.21,11.27,10541000.0],["2017-04-20",11.3,11.59,11.18,11.38,8981700.0],["2017-04-21",11.3,11.38,11.16,11.3,8214300.0],["2017-04-24",11.46,11.53,11.32,11.37,9586000.0],["2017-04-25",11.41,11.58,11.32,11.46,8820900.0],["2017-04-26",11.39,11.87,11.36,11.45,9334800.0],["2017-04-27",11.3,11.3,10.79,11.06,13019200.0],["2017-04-28",11.22,11.26,10.97,11.03,11813900.0],["2017-05-01",11.0,11.03,10.65,10.66,10141700.0],["2017-05-02",10.75,10.77,10.39,10.42,11094100.0],["2017-05-03",10.4,10.91,10.2,10.76,27303300.0],["2017-05-04",10.51,10.55,10.03,10.34,19932900.0],["2017-05-05",10.42,11.19,10.41,11.18,16734100.0],["2017-05-08",11.15,11.29,11.01,11.14,9248300.0],["2017-05-09",11.16,11.19,10.88,10.96,9615100.0],["2017-05-10",11.08,11.3,11.02,11.17,11128600.0],["2017-05-11",11.29,11.39,11.07,11.08,7737900.0],["2017-05-12",11.07,11.07,10.54,10.62,9276500.0],["2017-05-15",10.99,11.14,10.7,10.8,14208700.0],["2017-05-16",10.93,11.0,10.64,10.69,10136500.0],["2017-05-17",10.69,10.69,10.25,10.39,11362100.0],["2017-05-18",10.25,10.6,10.21,10.46,9194900.0],["2017-05-19",10.54,10.65,10.45,10.52,17309500.0],["2017-05-22",10.64,10.72,10.48,10.5,13065600.0],["2017-05-23",10.5,10.73,10.44,10.61,8622600.0],["2017-05-24",10.58,10.7,10.33,10.44,8992000.0],["2017-05-25",10.33,10.51,9.63,9.65,21492400.0],["2017-05-26",9.78,9.79,9.45,9.56,13993000.0],["2017-05-30",9.56,9.7,9.25,9.26,13040800.0],["2017-05-31",9.13,9.14,8.68,9.09,22256800.0],["2017-06-01",9.1,9.36,9.08,9.23,16562000.0],["2017-06-02",9.09,9.1,8.88,9.03,12485600.0],["2017-06-05",8.96,9.21,8.93,9.07,10673600.0],["2017-06-06",9.02,9.14,8.81,9.1,12226600.0],["2017-06-07",9.01,9.14,8.48,8.59,18908400.0],["2017-06-08",8.59,8.74,8.4,8.42,14984200.0],["2017-06-09",8.5,8.94,8.38,8.81,23494000.0],["2017-06-12",8.95,9.22,8.85,8.9,20545400.0],["2017-06-13",8.87,9.21,8.85,9.16,12194100.0],["2017-06-14",9.1,9.11,8.46,8.69,18418900.0],["2017-06-15",8.55,8.8,8.47,8.56,10718900.0],["2017-06-16",8.61,8.66,8.44,8.62,14758100.0],["2017-06-19",8.61,8.68,8.49,8.56,8208700.0],["2017-06-20",8.4,8.41,8.09,8.2,15293900.0],["2017-06-21",8.16,8.18,7.67,7.79,18754800.0],["2017-06-22",7.87,8.02,7.79,7.87,9583900.0],["2017-06-23",7.96,8.12,7.89,8.09,13861800.0],["2017-06-26",8.1,8.27,8.01,8.15,10914300.0],["2017-06-27",8.23,8.34,8.05,8.07,12540300.0],["2017-06-28",8.04,8.42,8.02,8.2,13111900.0],["2017-06-29",8.26,8.55,8.14,8.31,21599400.0],["2017-06-30",8.36,8.5,8.13,8.23,15675100.0],["2017-07-03",8.3,8.83,8.29,8.67,10057800.0],["2017-07-05",8.58,8.6,8.22,8.28,14592800.0],["2017-07-06",8.32,8.41,8.0,8.04,14967800.0],["2017-07-07",7.98,8.0,7.73,7.88,14657400.0],["2017-07-10",7.86,8.1,7.79,8.04,9480800.0],["2017-07-11",8.04,8.21,7.87,8.09,10448500.0],["2017-07-12",8.27,8.34,8.0,8.07,14733400.0],["2017-07-13",8.1,8.36,8.06,8.31,9653700.0],["2017-07-14",8.38,8.44,8.23,8.33,8036800.0],["2017-07-17",8.36,8.46,8.33,8.36,8224400.0],["2017-07-18",8.45,8.46,8.19,8.35,11843600.0],["2017-07-19",8.36,8.95,8.35,8.89,13815100.0],["2017-07-20",8.97,8.99,8.57,8.75,15748700.0],["2017-07-21",8.74,8.76,8.41,8.51,13180900.0],["2017-07-24",8.57,8.63,8.4,8.51,12748800.0],["2017-07-25",8.66,9.01,8.65,8.77,101513500.0],["2017-07-26",8.89,8.92,8.44,8.54,18547800.0],["2017-07-27",8.52,8.75,8.39,8.67,13862900.0],["2017-07-28",8.68,8.96,8.6,8.69,11091600.0],["2017-07-31",8.69,8.78,8.48,8.65,12259100.0],["2017-08-01",8.63,8.65,8.42,8.59,10502800.0],["2017-08-02",8.55,8.82,8.47,8.63,13607200.0],["2017-08-03",8.74,9.6,8.63,9.25,24540500.0],["2017-08-04",9.25,9.35,9.06,9.07,13295800.0],["2017-08-07",9.08,9.08,8.74,8.75,15226400.0],["2017-08-08",8.73,8.73,8.41,8.57,16005700.0],["2017-08-09",8.7,8.71,8.11,8.32,19623800.0],["2017-08-10",8.33,8.42,8.16,8.18,12527200.0],["2017-08-11",8.11,8.4,8.05,8.35,9919400.0],["2017-08-14",8.28,8.55,8.25,8.39,11588600.0],["2017-08-15",8.05,8.18,7.55,7.91,46076100.0],["2017-08-16",7.92,7.94,7.47,7.58,25471200.0],["2017-08-17",7.6,7.65,7.27,7.28,23445200.0],["2017-08-18",7.35,7.6,7.2,7.48,22123000.0],["2017-08-21",7.46,7.47,7.28,7.32,11787000.0],["2017-08-22",7.41,7.54,7.36,7.52,9386900.0],["2017-08-23",7.47,7.7,7.41,7.63,9625800.0],["2017-08-24",7.61,7.77,7.54,7.7,13140700.0],["2017-08-25",7.81,8.03,7.76,7.97,12219900.0],["2017-08-28",8.0,8.07,7.85,8.01,10087000.0],["2017-08-29",7.95,8.24,7.87,8.23,15244900.0],["2017-08-30",8.2,8.2,8.0,8.1,12375400.0],["2017-08-31",8.28,8.31,8.12,8.16,10646400.0],["2017-09-01",8.2,8.57,8.1,8.56,13480900.0],["2017-09-05",8.64,8.89,8.62,8.79,13778800.0],["2017-09-06",8.82,9.09,8.77,8.78,14865800.0],["2017-09-07",8.72,8.9,8.54,8.7,12028200.0],["2017-09-08",8.64,8.66,8.35,8.47,12492100.0],["2017-09-11",8.4,8.57,8.37,8.49,9259900.0],["2017-09-12",8.53,9.02,8.5,8.79,16177500.0],["2017-09-13",8.82,9.38,8.8,9.21,23033100.0],["2017-09-14",9.33,9.52,9.1,9.22,22588000.0],["2017-09-15",9.2,9.34,9.07,9.24,19083100.0],["2017-09-18",9.23,9.48,9.1,9.29,13913200.0],["2017-09-19",9.35,9.38,9.19,9.35,12896200.0],["2017-09-20",9.36,9.92,9.36,9.77,24758300.0],["2017-09-21",9.56,9.59,8.92,9.08,28087000.0],["2017-09-22",9.09,9.44,9.04,9.32,16037000.0],["2017-09-25",9.67,10.15,9.67,10.03,34404300.0],["2017-09-26",9.96,10.3,9.86,10.24,18783200.0],["2017-09-27",10.29,10.45,10.11,10.43,14580500.0],["2017-09-28",10.55,10.84,10.46,10.59,24523800.0],["2017-09-29",10.53,10.81,10.46,10.76,18860500.0],["2017-10-02",10.38,10.49,10.2,10.33,16884900.0],["2017-10-03",10.3,10.34,10.06,10.28,11682300.0],["2017-10-04",10.26,10.4,10.14,10.29,12037700.0],["2017-10-05",10.24,10.62,10.24,10.54,13428700.0],["2017-10-06",10.38,10.56,10.2,10.31,16729600.0],["2017-10-09",10.35,10.63,10.35,10.51,13483100.0],["2017-10-10",10.72,10.93,10.51,10.52,14186700.0],["2017-10-11",10.5,10.65,10.31,10.61,12940000.0],["2017-10-12",10.56,10.68,10.27,10.5,15385900.0],["2017-10-13",10.63,11.23,10.63,10.86,20493300.0],["2017-10-16",11.05,11.28,11.03,11.05,16595600.0],["2017-10-17",11.03,11.1,10.71,10.79,13703700.0],["2017-10-18",10.53,10.58,10.25,10.31,18185700.0],["2017-10-19",10.13,10.37,10.02,10.17,14025700.0],["2017-10-20",10.17,10.19,9.91,9.95,9475800.0],["2017-10-23",9.99,10.08,9.87,9.93,8637300.0],["2017-10-24",10.03,10.27,10.01,10.16,11153200.0],["2017-10-25",10.13,10.15,9.81,10.13,10828700.0],["2017-10-26",10.06,10.2,9.86,10.17,11149700.0],["2017-10-27",10.1,10.36,9.91,10.33,14061000.0],["2017-10-30",10.33,10.71,10.29,10.39,15083900.0],["2017-10-31",10.41,10.56,10.34,10.5,10501100.0],["2017-11-01",10.69,10.93,10.41,10.48,14980800.0],["2017-11-02",10.64,10.93,10.44,10.62,12454600.0],["2017-11-03",10.65,10.92,10.41,10.88,13363100.0],["2017-11-06",11.0,11.27,10.91,11.24,17186500.0],["2017-11-07",11.26,11.4,11.07,11.18,11786600.0],["2017-11-08",11.16,11.6,11.12,11.45,15089900.0],["2017-11-09",11.33,11.56,11.28,11.52,12263000.0],["2017-11-10",11.57,11.78,11.39,11.58,11749700.0],["2017-11-13",11.52,11.55,11.15,11.24,8675600.0],["2017-11-14",11.11,11.18,10.68,10.71,9568300.0],["2017-11-15",10.41,10.56,10.14,10.47,13071900.0],["2017-11-16",10.47,10.47,10.18,10.23,9887900.0],["2017-11-17",10.35,10.47,10.21,10.35,8158000.0],["2017-11-20",10.32,10.34,10.13,10.17,6877500.0],["2017-11-21",10.23,10.43,10.13,10.18,7459800.0],["2017-11-22",10.3,10.38,10.19,10.24,6823100.0],["2017-11-24",10.25,10.33,10.05,10.07,4887800.0],["2017-11-27",9.99,9.99,9.68,9.87,9255900.0],["2017-11-28",9.86,9.96,9.73,9.92,7636900.0],["2017-11-29",9.97,10.0,9.71,9.92,9357600.0],["2017-11-30",10.11,10.41,9.94,10.14,11465700.0],["2017-12-01",10.26,10.86,10.26,10.83,18407700.0],["2017-12-04",10.72,10.96,10.58,10.59,11679400.0],["2017-12-05",10.55,10.73,10.43,10.66,6964100.0],["2017-12-06",10.51,10.51,10.02,10.11,12791500.0],["2017-12-07",10.08,10.21,10.01,10.06,6362700.0],["2017-12-08",10.16,10.24,9.87,9.91,9927300.0],["2017-12-11",9.91,10.05,9.9,9.98,6735300.0],["2017-12-12",10.1,10.22,10.04,10.15,9746100.0],["2017-12-13",10.13,10.17,9.76,9.82,10008000.0],["2017-12-14",9.68,9.8,9.5,9.51,11781000.0],["2017-12-15",9.5,9.61,9.33,9.45,13285500.0],["2017-12-18",9.55,9.79,9.49,9.49,10241800.0],["2017-12-19",9.55,9.65,9.43,9.44,7804700.0],["2017-12-20",9.46,9.76,9.37,9.7,11358000.0],["2017-12-21",9.73,10.29,9.71,10.19,16081900.0],["2017-12-22",10.07,10.44,10.05,10.36,10722300.0],["2017-12-26",10.45,10.66,10.37,10.62,7996400.0],["2017-12-27",10.58,10.77,10.42,10.72,11109400.0],["2017-12-28",10.71,10.85,10.61,10.72,8671600.0],["2017-12-29",10.75,10.81,10.53,10.68,8270000.0],["2018-01-02",10.77,10.98,10.59,10.94,10801500.0],["2018-01-03",11.0,11.29,10.7,11.17,14594600.0],["2018-01-04",11.3,11.94,11.21,11.79,19852800.0],["2018-01-05",11.71,11.72,11.31,11.61,14426900.0],["2018-01-08",11.59,11.93,11.5,11.86,9990300.0],["2018-01-09",11.87,12.11,11.63,12.06,15707600.0],["2018-01-10",12.09,12.14,11.76,11.83,12267200.0],["2018-01-11",11.9,12.4,11.77,12.12,16217100.0],["2018-01-12",12.15,12.34,12.01,12.2,12020400.0],["2018-01-16",12.2,12.21,11.45,11.47,17406200.0],["2018-01-17",11.55,11.73,11.45,11.61,10752900.0],["2018-01-18",11.68,11.74,11.3,11.32,11037200.0],["2018-01-19",11.29,11.65,11.1,11.6,12901200.0],["2018-01-22",11.61,11.99,11.59,11.93,12815700.0],["2018-01-23",11.92,11.95,11.56,11.72,10676500.0],["2018-01-24",11.78,11.8,11.37,11.5,12223700.0],["2018-01-25",11.5,11.58,11.16,11.32,17852700.0],["2018-01-26",11.36,11.38,11.15,11.16,8954400.0],["2018-01-29",11.15,11.25,10.9,11.01,12048500.0],["2018-01-30",10.86,11.01,10.71,10.99,19851800.0],["2018-01-31",10.98,11.01,10.69,10.79,11763100.0],["2018-02-01",10.85,11.46,10.83,11.02,17999100.0],["2018-02-02",10.91,10.95,10.3,10.32,13795900.0],["2018-02-05",10.14,10.4,9.73,9.79,18545700.0],["2018-02-06",9.69,10.18,9.61,10.0,23050600.0],["2018-02-07",9.99,10.29,9.64,9.64,16616300.0],["2018-02-08",9.87,9.91,9.17,9.18,23854100.0],["2018-02-09",9.27,9.42,8.7,9.36,24149200.0],["2018-02-12",9.39,9.66,9.3,9.51,16799700.0],["2018-02-13",9.45,9.5,9.18,9.22,14173100.0],["2018-02-14",9.03,9.4,8.95,9.3,14841200.0],["2018-02-15",9.37,9.39,9.03,9.23,14765300.0],["2018-02-16",9.14,9.32,9.04,9.09,15652500.0],["2018-02-20",9.13,9.41,9.02,9.09,13645200.0],["2018-02-21",9.03,9.4,8.92,9.01,16599100.0],["2018-02-22",9.16,9.53,9.16,9.36,13456400.0],["2018-02-23",9.5,9.72,9.45,9.7,12037700.0],["2018-02-26",9.75,9.81,9.46,9.67,11028300.0],["2018-02-27",9.72,10.05,9.61,9.62,14823400.0],["2018-02-28",9.69,9.71,9.06,9.11,15638600.0],["2018-03-01",9.08,9.43,9.07,9.36,16781900.0],["2018-03-02",9.2,9.49,9.09,9.48,10694500.0],["2018-03-05",9.34,9.79,9.34,9.65,10537600.0],["2018-03-06",9.69,9.87,9.46,9.54,15568800.0],["2018-03-07",9.41,9.6,9.24,9.39,10199000.0],["2018-03-08",9.4,9.48,9.23,9.44,7481300.0],["2018-03-09",9.5,9.8,9.5,9.58,12538800.0],["2018-03-12",9.56,10.0,9.56,9.9,14268100.0],["2018-03-13",9.94,10.1,9.75,9.79,13777800.0],["2018-03-14",9.82,9.9,9.69,9.78,10215400.0],["2018-03-15",9.8,9.87,9.44,9.54,14606100.0],["2018-03-16",9.68,9.97,9.63,9.88,19792900.0],["2018-03-19",9.81,9.89,9.45,9.64,12836900.0],["2018-03-20",9.66,9.8,9.6,9.69,12638100.0],["2018-03-21",9.75,10.47,9.72,10.41,24577400.0],["2018-03-22",10.21,10.3,10.02,10.03,13866600.0],["2018-03-23",10.08,10.47,10.05,10.18,13068700.0],["2018-03-26",10.28,10.3,9.77,10.06,10322400.0],["2018-03-27",10.09,10.19,9.78,9.85,9368400.0],["2018-03-28",9.83,9.86,9.6,9.76,11083400.0],["2018-03-29",9.78,9.96,9.75,9.9,10635100.0],["2018-04-02",9.82,9.87,9.42,9.63,11909500.0],["2018-04-03",9.68,9.83,9.45,9.81,11549000.0],["2018-04-04",9.6,9.7,9.36,9.59,12852300.0],["2018-04-05",9.64,10.11,9.62,9.98,12822200.0],["2018-04-06",9.9,10.06,9.6,9.72,12565900.0],["2018-04-09",9.79,9.92,9.65,9.9,9079900.0],["2018-04-10",10.1,10.65,10.09,10.51,21458500.0],["2018-04-11",10.51,11.3,10.46,11.18,31727000.0],["2018-04-12",11.03,11.22,10.72,11.1,22114300.0],["2018-04-13",11.09,11.74,11.06,11.59,23828100.0],["2018-04-16",11.49,11.88,11.36,11.82,21069700.0],["2018-04-17",11.77,12.12,11.67,12.01,22777600.0],["2018-04-18",12.19,12.68,12.16,12.43,26143200.0],["2018-04-19",12.51,12.75,12.27,12.54,23426800.0],["2018-04-20",12.45,12.46,12.02,12.34,15045100.0],["2018-04-23",12.28,12.54,12.1,12.48,11060900.0],["2018-04-24",12.49,12.73,12.39,12.45,14387800.0],["2018-04-25",12.4,12.58,12.19,12.55,14220300.0],["2018-04-26",12.55,12.69,12.39,12.48,10183200.0],["2018-04-27",12.41,12.58,12.27,12.42,9703200.0],["2018-04-30",12.37,12.63,12.31,12.37,12262400.0],["2018-05-01",12.22,12.29,11.89,12.03,15490800.0],["2018-05-02",11.95,12.07,11.86,11.97,18616900.0],["2018-05-03",11.94,12.01,11.61,11.68,14966500.0],["2018-05-04",11.66,12.23,11.65,12.08,14064100.0],["2018-05-07",12.21,12.63,12.19,12.25,16055400.0],["2018-05-08",12.31,12.46,11.95,12.41,14496500.0],["2018-05-09",12.65,13.46,12.65,13.1,25131400.0],["2018-05-10",13.22,13.5,13.02,13.42,13563700.0],["2018-05-11",13.42,13.49,13.01,13.02,11603500.0],["2018-05-14",13.05,13.44,13.02,13.35,12802100.0],["2018-05-15",13.35,13.43,13.16,13.39,15311000.0],["2018-05-16",13.38,13.73,13.3,13.6,12880000.0],["2018-05-17",13.75,14.16,13.68,13.71,21391800.0],["2018-05-18",13.73,13.8,13.48,13.63,9778000.0],["2018-05-21",13.69,13.77,13.55,13.75,7748100.0],["2018-05-22",13.76,14.15,13.48,13.55,14232600.0],["2018-05-23",13.4,13.52,13.17,13.38,10136900.0],["2018-05-24",13.13,13.22,12.96,13.06,9048200.0],["2018-05-25",12.63,12.64,12.15,12.26,20747300.0],["2018-05-29",12.04,12.36,11.9,12.14,13436600.0],["2018-05-30",12.25,12.79,12.22,12.57,14905900.0],["2018-05-31",12.44,12.84,12.37,12.65,12196700.0],["2018-06-01",12.62,13.09,12.6,12.86,15656200.0],["2018-06-04",12.95,13.0,12.35,12.51,12121000.0],["2018-06-05",12.47,12.75,12.35,12.65,10413100.0],["2018-06-06",12.69,13.03,12.69,12.93,12472000.0],["2018-06-07",13.16,13.69,13.08,13.48,16167400.0],["2018-06-08",13.49,13.53,12.81,12.96,17256800.0],["2018-06-11",12.89,13.01,12.76,12.86,7957900.0],["2018-06-12",12.82,12.85,12.29,12.43,13326600.0],["2018-06-13",12.38,12.45,12.17,12.35,10774000.0],["2018-06-14",12.49,12.49,12.22,12.31,10772500.0],["2018-06-15",12.15,12.17,11.59,11.92,23205400.0],["2018-06-18",11.9,12.28,11.88,12.16,9166800.0],["2018-06-19",11.92,12.31,11.8,12.28,9437900.0],["2018-06-20",12.43,12.57,12.08,12.5,10764800.0],["2018-06-21",12.37,12.37,11.87,11.94,12645200.0],["2018-06-22",12.58,13.07,12.58,12.7,18862400.0],["2018-06-25",12.7,12.8,12.22,12.26,12160900.0],["2018-06-26",12.27,12.64,12.09,12.49,12569600.0],["2018-06-27",12.75,13.6,12.75,13.3,26871900.0],["2018-06-28",13.21,13.58,13.12,13.4,14113000.0],["2018-06-29",13.5,13.88,13.43,13.44,13346400.0],["2018-07-02",13.34,13.35,12.93,13.03,9989500.0],["2018-07-03",13.44,13.61,13.01,13.08,8225700.0],["2018-07-05",13.19,13.32,13.02,13.06,7719100.0],["2018-07-06",12.94,13.3,12.83,13.18,6496000.0],["2018-07-09",13.44,13.82,13.44,13.75,10169900.0],["2018-07-10",13.96,14.34,13.85,14.08,13148200.0],["2018-07-11",13.73,14.12,13.47,13.55,13955100.0],["2018-07-12",13.73,13.83,13.36,13.52,11219700.0],["2018-07-13",13.56,13.58,13.26,13.47,13191300.0],["2018-07-16",13.14,13.26,12.72,13.1,16331000.0],["2018-07-17",12.94,13.03,12.47,12.72,17929600.0],["2018-07-18",12.72,12.98,12.58,12.82,12172800.0],["2018-07-19",12.69,12.95,12.61,12.68,7733200.0],["2018-07-20",12.66,12.83,12.55,12.71,9422700.0],["2018-07-23",12.8,12.81,12.57,12.64,10801200.0],["2018-07-24",12.73,12.84,12.56,12.67,10476800.0],["2018-07-25",12.67,12.9,12.63,12.85,9419500.0],["2018-07-26",12.76,13.16,12.59,13.01,10218300.0],["2018-07-27",12.99,13.26,12.86,12.91,9111300.0],["2018-07-30",13.14,13.57,13.14,13.38,11559600.0],["2018-07-31",13.28,13.37,12.85,12.87,14310200.0],["2018-08-01",12.66,12.75,12.39,12.68,13861700.0],["2018-08-02",12.53,12.89,12.45,12.81,9462900.0],["2018-08-03",12.75,13.1,12.71,12.93,9220000.0],["2018-08-06",13.0,13.1,12.92,12.96,8082000.0],["2018-08-07",13.17,13.48,13.06,13.08,8884700.0],["2018-08-08",12.98,13.1,12.73,12.93,6129500.0],["2018-08-09",12.87,12.92,12.32,12.41,13694600.0],["2018-08-10",12.37,12.59,12.25,12.56,6978600.0],["2018-08-13",12.48,12.51,11.5,11.51,21660600.0],["2018-08-14",11.7,11.84,11.43,11.56,11395700.0],["2018-08-15",11.36,11.38,10.4,10.7,28292200.0],["2018-08-16",10.83,11.0,10.55,10.65,10789700.0],["2018-08-17",10.73,10.81,10.59,10.76,12331900.0],["2018-08-20",10.75,11.35,10.74,11.19,14489500.0],["2018-08-21",11.36,11.56,11.25,11.33,11298500.0],["2018-08-22",11.58,11.77,11.54,11.63,14333100.0],["2018-08-23",11.5,11.75,11.47,11.74,8152100.0],["2018-08-24",11.95,12.08,11.78,11.78,7733000.0],["2018-08-27",11.77,11.99,11.71,11.88,7226000.0],["2018-08-28",11.91,12.03,11.69,11.79,9468900.0],["2018-08-29",11.81,12.25,11.81,12.2,9178000.0],["2018-08-30",12.25,12.37,11.99,12.18,10150700.0],["2018-08-31",12.09,12.15,11.85,12.11,6279500.0],["2018-09-04",11.86,11.93,11.12,11.3,53818700.0],["2018-09-05",11.23,11.51,11.05,11.2,19590100.0],["2018-09-06",11.2,11.24,10.82,10.83,17034600.0],["2018-09-07",10.71,10.89,10.48,10.85,12654100.0],["2018-09-10",10.91,11.2,10.8,10.88,9894500.0],["2018-09-11",10.81,11.1,10.8,11.05,10503500.0],["2018-09-12",11.31,11.69,11.3,11.43,18165500.0],["2018-09-13",11.31,11.63,11.25,11.5,14370600.0],["2018-09-14",11.58,11.78,11.48,11.75,15323000.0],["2018-09-17",11.87,11.97,11.54,11.59,10128900.0],["2018-09-18",11.82,12.14,11.77,11.93,12612600.0],["2018-09-19",12.2,12.5,12.1,12.36,20077500.0],["2018-09-20",12.81,12.83,12.59,12.63,20769000.0],["2018-09-21",12.73,13.58,12.73,13.54,35510200.0],["2018-09-24",13.91,14.2,13.52,13.78,23326000.0],["2018-09-25",13.95,14.21,13.88,13.97,26713100.0],["2018-09-26",13.76,13.85,13.43,13.53,18074800.0],["2018-09-27",13.73,13.96,13.64,13.8,10622700.0],["2018-09-28",13.66,14.3,13.61,13.95,17460100.0],["2018-10-01",14.04,14.27,13.85,14.11,12632000.0],["2018-10-02",14.04,14.1,13.82,13.98,9732100.0],["2018-10-03",13.99,14.18,13.9,14.09,10251100.0],["2018-10-04",13.98,14.07,13.54,13.73,10078600.0],["2018-10-05",13.72,13.84,13.51,13.66,10160200.0],["2018-10-08",13.4,14.0,13.3,13.97,13991300.0],["2018-10-09",13.99,14.47,13.77,14.18,23488100.0],["2018-10-10",14.17,14.17,13.1,13.13,23527000.0],["2018-10-11",12.85,13.34,12.58,12.81,16926000.0],["2018-10-12",13.21,13.4,12.9,13.19,9972200.0],["2018-10-15",13.25,13.42,13.0,13.16,11811000.0],["2018-10-16",13.25,13.25,12.79,12.88,12948100.0],["2018-10-17",12.81,12.9,12.44,12.61,15444100.0],["2018-10-18",12.42,12.72,12.2,12.27,15225100.0],["2018-10-19",12.37,12.68,12.14,12.19,8808400.0],["2018-10-22",12.21,12.28,11.87,12.07,9767500.0],["2018-10-23",11.64,11.7,11.3,11.42,17902600.0],["2018-10-24",11.61,11.68,10.81,10.84,16763900.0],["2018-10-25",11.14,11.34,10.95,11.14,12124500.0],["2018-10-26",10.92,11.24,10.59,10.97,14587400.0],["2018-10-29",11.04,11.04,10.3,10.4,20134300.0],["2018-10-30",10.25,10.95,9.93,10.82,20567800.0],["2018-10-31",11.06,11.53,10.95,11.01,20530700.0],["2018-11-01",11.11,11.23,10.78,11.01,12163200.0],["2018-11-02",11.1,11.28,10.78,10.89,9584800.0],["2018-11-05",11.05,11.13,10.83,11.03,9262900.0],["2018-11-06",11.07,11.19,10.84,11.11,10191900.0],["2018-11-07",11.32,11.59,11.13,11.45,12966800.0],["2018-11-08",11.34,11.37,10.43,10.49,13774400.0],["2018-11-09",10.3,10.61,10.07,10.53,16347000.0],["2018-11-12",10.75,10.8,9.72,9.75,18466800.0],["2018-11-13",9.75,9.84,9.32,9.43,26284900.0],["2018-11-14",9.8,9.94,9.29,9.57,24500300.0],["2018-11-15",9.48,9.84,9.47,9.71,11980100.0],["2018-11-16",9.8,9.88,9.47,9.73,12486700.0],["2018-11-19",9.55,9.83,9.52,9.75,9894000.0],["2018-11-20",9.46,9.49,8.88,8.97,22055700.0],["2018-11-21",9.16,9.36,9.03,9.26,12885000.0],["2018-11-23",8.78,9.15,8.74,9.01,8036300.0],["2018-11-26",9.21,9.37,9.06,9.2,11126100.0],["2018-11-27",9.17,9.28,8.98,9.11,10056400.0],["2018-11-28",9.12,9.62,9.06,9.59,13804300.0],["2018-11-29",9.59,9.92,9.57,9.82,14713200.0],["2018-11-30",9.66,9.69,9.18,9.28,16040700.0],["2018-12-03",9.69,9.97,9.66,9.92,15075100.0],["2018-12-04",9.89,10.03,9.32,9.32,14752300.0],["2018-12-06",9.01,9.05,8.36,8.74,51839000.0],["2018-12-07",9.16,9.2,8.25,8.3,27360500.0],["2018-12-10",8.14,8.42,7.82,8.07,25357300.0],["2018-12-11",8.28,8.34,7.93,8.08,16498500.0],["2018-12-12",8.25,8.49,8.13,8.15,12547300.0],["2018-12-13",8.18,8.25,7.9,8.08,15442200.0],["2018-12-14",7.97,8.04,7.51,7.56,24193800.0],["2018-12-17",7.59,7.68,7.24,7.31,22037500.0],["2018-12-18",7.3,7.34,7.01,7.15,21252400.0],["2018-12-19",7.21,7.47,6.91,6.96,20738600.0],["2018-12-20",6.84,6.97,6.51,6.64,27916100.0],["2018-12-21",6.6,6.89,6.44,6.49,32446400.0],["2018-12-24",6.38,6.58,6.33,6.34,9062800.0],["2018-12-26",6.47,7.0,6.19,6.98,19419200.0],["2018-12-27",6.78,6.78,6.39,6.71,17117700.0],["2018-12-28",6.99,7.21,6.88,7.01,22765400.0],["2018-12-31",7.09,7.27,6.83,6.94,16116900.0],["2019-01-02",6.83,7.22,6.54,7.14,16550600.0],["2019-01-03",7.08,7.44,7.0,7.24,17893400.0],["2019-01-04",7.55,7.76,7.42,7.62,19197800.0],["2019-01-07",7.72,8.39,7.71,8.28,23928000.0],["2019-01-08",8.5,8.6,8.13,8.42,22547800.0],["2019-01-09",8.62,8.71,8.44,8.54,20628900.0],["2019-01-10",8.42,8.6,8.16,8.57,15527600.0],["2019-01-11",8.41,8.46,8.2,8.25,16807500.0],["2019-01-14",8.07,8.57,8.07,8.42,14709900.0],["2019-01-15",8.51,8.67,8.41,8.48,12272400.0],["2019-01-16",8.43,8.57,8.37,8.45,10926400.0],["2019-01-17",8.34,8.65,8.29,8.59,10694700.0],["2019-01-18",8.76,8.9,8.6,8.84,19042700.0],["2019-01-22",8.65,8.71,8.2,8.23,12964400.0],["2019-01-23",8.31,8.38,8.05,8.19,9924000.0],["2019-01-24",8.12,8.71,8.1,8.68,14538700.0],["2019-01-25",8.75,9.07,8.68,8.94,13616800.0],["2019-01-28",8.66,8.69,8.33,8.48,9847600.0],["2019-01-29",8.61,8.74,8.43,8.44,9385900.0],["2019-01-30",8.53,8.73,8.43,8.69,9125600.0],["2019-01-31",8.71,8.88,8.49,8.57,11021900.0],["2019-02-01",8.6,8.95,8.57,8.71,11124300.0],["2019-02-04",8.63,8.92,8.55,8.91,7902800.0],["2019-02-05",8.91,8.96,8.74,8.84,8108500.0],["2019-02-06",8.73,8.87,8.68,8.83,6598300.0],["2019-02-07",8.7,8.75,8.03,8.35,14561000.0],["2019-02-08",8.25,8.33,8.05,8.28,7745200.0],["2019-02-11",8.14,8.41,8.11,8.21,9508500.0],["2019-02-12",8.37,8.51,8.29,8.3,8458000.0],["2019-02-13",8.37,8.63,8.31,8.35,10410400.0],["2019-02-14",8.33,8.57,8.29,8.54,9816300.0],["2019-02-15",8.64,9.05,8.64,8.93,16070800.0],["2019-02-19",8.72,8.87,8.53,8.73,18085200.0],["2019-02-20",8.84,9.02,8.65,8.69,15263600.0],["2019-02-21",8.64,8.87,8.43,8.5,16905100.0],["2019-02-22",8.65,8.66,8.2,8.25,17345200.0],["2019-02-25",8.21,8.42,8.2,8.32,12175200.0],["2019-02-26",8.32,8.38,8.11,8.15,11814300.0],["2019-02-27",8.2,8.38,8.12,8.24,9671400.0],["2019-02-28",8.28,8.29,7.92,8.17,15026400.0],["2019-03-01",8.24,8.46,8.2,8.36,17205800.0],["2019-03-04",8.42,8.69,8.4,8.66,16373300.0],["2019-03-05",8.68,8.81,8.61,8.68,15658000.0],["2019-03-06",8.63,8.67,8.37,8.37,12521400.0],["2019-03-07",8.39,8.44,8.15,8.37,12451200.0],["2019-03-08",8.16,8.27,7.93,8.1,11494000.0],["2019-03-11",8.27,8.63,8.18,8.63,12970600.0],["2019-03-12",8.66,9.16,8.65,9.01,21877500.0],["2019-03-13",9.14,9.28,8.98,9.11,14750500.0],["2019-03-14",9.14,9.2,8.99,9.04,10648800.0],["2019-03-15",9.0,9.13,8.97,9.01,10079100.0],["2019-03-18",9.0,9.53,9.0,9.49,13947400.0],["2019-03-19",9.59,9.69,9.23,9.32,12675400.0],["2019-03-20",9.28,9.58,9.16,9.46,12694300.0],["2019-03-21",9.42,9.59,9.37,9.49,9231500.0],["2019-03-22",9.36,9.43,8.83,8.94,15673900.0],["2019-03-25",8.87,8.94,8.68,8.83,10453800.0],["2019-03-26",8.99,9.3,8.87,8.93,10167500.0],["2019-03-27",8.93,9.07,8.69,8.81,7469600.0],["2019-03-28",8.7,8.87,8.54,8.82,10638500.0],["2019-03-29",9.0,9.06,8.67,8.71,8240500.0],["2019-04-01",8.86,9.29,8.84,9.26,14762000.0],["2019-04-02",9.22,9.34,9.03,9.11,10521400.0],["2019-04-03",9.2,9.29,8.93,8.96,10610200.0],["2019-04-04",9.0,9.06,8.74,9.05,10009800.0],["2019-04-05",9.08,9.28,9.02,9.14,8817700.0],["2019-04-08",9.18,9.32,9.01,9.08,10165000.0],["2019-04-09",9.0,9.14,8.88,9.0,9777000.0],["2019-04-10",9.11,9.14,8.85,8.86,11049400.0],["2019-04-11",8.82,9.03,8.65,8.84,14679200.0],["2019-04-12",9.0,9.1,8.79,8.82,10018800.0],["2019-04-15",8.8,8.8,8.55,8.6,8557700.0],["2019-04-16",8.69,8.73,8.42,8.7,10695500.0],["2019-04-17",8.76,8.95,8.65,8.69,8628200.0],["2019-04-18",8.78,8.91,8.7,8.84,10008600.0],["2019-04-22",9.01,9.67,8.97,9.62,21662400.0],["2019-04-23",9.59,9.79,9.53,9.65,15530300.0],["2019-04-24",9.62,9.69,9.17,9.18,11338400.0],["2019-04-25",9.2,9.21,8.92,8.93,11385700.0],["2019-04-26",8.85,8.89,8.58,8.8,12168300.0],["2019-04-29",8.83,8.84,8.65,8.8,12567700.0],["2019-04-30",8.8,8.83,7.81,7.86,40351600.0],["2019-05-01",7.86,8.15,7.59,7.64,21390500.0],["2019-05-02",7.49,7.54,7.2,7.48,26014900.0],["2019-05-03",7.6,7.85,7.42,7.76,16355000.0],["2019-05-06",7.56,7.63,7.44,7.59,13729300.0],["2019-05-07",7.47,7.48,7.25,7.37,16042000.0],["2019-05-08",7.36,7.71,7.33,7.59,14733300.0],["2019-05-09",7.5,7.64,7.32,7.63,11905600.0],["2019-05-10",7.58,7.61,7.28,7.46,11095000.0],["2019-05-13",7.33,7.41,6.93,7.06,16754600.0],["2019-05-14",7.18,7.55,7.16,7.39,14007900.0],["2019-05-15",7.27,7.52,7.23,7.41,8521900.0],["2019-05-16",7.48,7.75,7.48,7.54,9503600.0],["2019-05-17",7.44,7.7,7.41,7.41,8260900.0],["2019-05-20",7.39,7.5,7.3,7.39,7233200.0],["2019-05-21",7.43,7.83,7.43,7.63,12255600.0],["2019-05-22",7.55,7.59,7.24,7.3,9593600.0],["2019-05-23",7.07,7.11,6.57,6.85,26190200.0],["2019-05-24",6.98,7.08,6.68,6.75,11667500.0],["2019-05-28",6.8,6.89,6.65,6.69,11454000.0],["2019-05-29",6.56,6.76,6.4,6.75,16346600.0],["2019-05-30",6.73,6.98,6.56,6.63,18012500.0],["2019-05-31",6.43,6.51,6.13,6.2,27773300.0],["2019-06-03",6.26,6.35,6.14,6.3,19063100.0],["2019-06-04",6.37,6.48,6.23,6.26,17960500.0],["2019-06-05",6.25,6.38,5.87,6.03,21875800.0],["2019-06-06",6.03,6.15,5.9,6.12,19655700.0],["2019-06-07",6.11,6.18,5.9,6.09,15158800.0],["2019-06-10",6.15,6.29,5.94,5.96,20131800.0],["2019-06-11",6.1,6.1,5.88,5.9,19017200.0],["2019-06-12",5.83,5.84,5.47,5.5,24978600.0],["2019-06-13",5.63,5.7,5.45,5.68,23638500.0],["2019-06-14",5.56,5.59,5.28,5.42,27634900.0],["2019-06-17",5.4,5.67,5.32,5.58,21425800.0],["2019-06-18",5.61,5.99,5.61,5.93,24710500.0],["2019-06-19",5.91,6.07,5.76,5.96,14631900.0],["2019-06-20",6.25,6.48,6.19,6.24,22100500.0],["2019-06-21",6.32,6.5,6.14,6.29,17785800.0],["2019-06-24",6.28,6.37,6.14,6.17,13807900.0],["2019-06-25",6.13,6.3,6.02,6.19,14711600.0],["2019-06-26",6.31,6.64,6.27,6.39,20290900.0],["2019-06-27",6.31,6.43,6.23,6.32,11917600.0],["2019-06-28",6.32,6.44,6.27,6.41,15577000.0],["2019-07-01",6.6,6.77,6.44,6.45,16084300.0],["2019-07-02",6.4,6.42,6.08,6.13,16172300.0],["2019-07-03",6.14,6.18,6.01,6.06,7437900.0],["2019-07-05",6.03,6.17,5.99,6.16,8562800.0],["2019-07-08",6.16,6.38,6.08,6.18,16009000.0],["2019-07-09",6.15,6.19,6.04,6.14,9946500.0],["2019-07-10",6.28,6.5,6.25,6.47,15223600.0],["2019-07-11",6.48,6.52,6.23,6.27,14372600.0],["2019-07-12",6.27,6.51,6.26,6.46,11952400.0],["2019-07-15",6.52,6.54,6.29,6.33,12073600.0],["2019-07-16",6.37,6.37,5.99,6.06,20718100.0],["2019-07-17",6.07,6.15,5.8,5.82,14993300.0],["2019-07-18",5.8,5.8,5.57,5.63,19202200.0],["2019-07-19",5.65,5.81,5.63,5.8,12845800.0],["2019-07-22",5.84,6.04,5.75,5.85,14740200.0],["2019-07-23",5.85,5.96,5.8,5.94,13983100.0],["2019-07-24",5.93,6.13,5.92,5.96,10545600.0],["2019-07-25",6.05,6.09,5.61,5.68,18345600.0],["2019-07-26",5.7,5.74,5.53,5.59,13024500.0],["2019-07-29",5.54,5.58,5.28,5.37,23337300.0],["2019-07-30",5.3,6.05,5.26,5.98,33206300.0],["2019-07-31",5.96,6.28,5.94,6.08,26687000.0],["2019-08-01",5.99,6.0,5.51,5.74,23085200.0],["2019-08-02",5.75,5.8,5.16,5.28,28754800.0],["2019-08-05",5.13,5.13,4.79,4.95,26873100.0],["2019-08-06",5.09,5.14,4.64,4.84,26261700.0],["2019-08-07",4.67,4.75,4.45,4.65,29911800.0],["2019-08-08",4.69,4.7,4.33,4.58,40430600.0],["2019-08-09",4.62,4.63,4.3,4.33,25003800.0],["2019-08-12",4.3,4.37,4.12,4.34,25994700.0],["2019-08-13",4.29,4.6,4.27,4.3,24699200.0],["2019-08-14",4.13,4.13,3.89,3.9,32289100.0],["2019-08-15",3.9,3.92,3.76,3.86,25204300.0],["2019-08-16",3.9,4.23,3.76,4.2,21668100.0],["2019-08-19",4.33,4.7,4.33,4.61,29052100.0],["2019-08-20",4.58,4.63,4.32,4.59,20561400.0],["2019-08-21",4.67,4.83,4.53,4.58,17022300.0],["2019-08-22",4.67,4.74,4.51,4.54,16596600.0],["2019-08-23",4.42,4.63,4.24,4.25,22348400.0],["2019-08-26",4.32,4.49,4.22,4.27,14814500.0],["2019-08-27",4.3,4.34,4.11,4.23,13485800.0],["2019-08-28",4.3,4.52,4.21,4.4,18253300.0],["2019-08-29",4.47,4.69,4.46,4.58,15215700.0],["2019-08-30",4.61,4.72,4.38,4.55,13729800.0],["2019-09-03",4.42,4.51,4.22,4.48,16967500.0],["2019-09-04",4.61,4.78,4.55,4.69,17027800.0],["2019-09-05",4.79,5.01,4.78,4.95,19483600.0],["2019-09-06",4.86,5.16,4.74,5.04,21077900.0],["2019-09-09",5.17,5.52,5.04,5.48,23801700.0],["2019-09-10",5.48,5.73,5.45,5.49,27827200.0],["2019-09-11",5.56,5.81,5.43,5.8,30574600.0],["2019-09-12",5.57,5.69,5.38,5.65,22963800.0],["2019-09-13",5.67,5.84,5.54,5.73,18588600.0],["2019-09-16",6.24,6.66,6.07,6.51,50577100.0],["2019-09-17",6.41,6.41,5.89,6.02,34279400.0],["2019-09-18",5.88,6.03,5.79,5.92,18605400.0],["2019-09-19",6.04,6.08,5.81,5.85,16472000.0],["2019-09-20",5.85,5.96,5.76,5.82,29775900.0],["2019-09-23",5.75,5.9,5.66,5.83,15760200.0],["2019-09-24",5.76,5.79,5.36,5.41,17634300.0],["2019-09-25",5.13,5.35,5.09,5.11,19902000.0],["2019-09-26",5.08,5.09,4.68,4.73,19865800.0],["2019-09-27",4.63,4.76,4.51,4.53,19304500.0],["2019-09-30",4.51,4.51,4.36,4.47,18212000.0],["2019-10-01",4.48,4.59,4.16,4.28,22097000.0],["2019-10-02",4.26,4.4,4.12,4.15,21399700.0],["2019-10-03",4.13,4.26,3.98,4.24,21746600.0],["2019-10-04",4.25,4.37,4.11,4.24,17444100.0],["2019-10-07",4.27,4.42,4.15,4.17,16505500.0],["2019-10-08",4.05,4.2,4.02,4.09,17530700.0],["2019-10-09",4.17,4.22,4.03,4.12,18066500.0],["2019-10-10",4.17,4.26,4.13,4.22,14020000.0],["2019-10-11",4.3,4.64,4.3,4.57,20096400.0],["2019-10-14",4.45,4.66,4.32,4.64,17928900.0],["2019-10-15",4.6,4.92,4.55,4.72,22800000.0],["2019-10-16",4.7,4.93,4.6,4.76,13082100.0],["2019-10-17",4.78,4.81,4.61,4.67,14943900.0],["2019-10-18",4.7,4.75,4.5,4.54,14412400.0],["2019-10-21",4.48,4.65,4.47,4.58,13578100.0],["2019-10-22",4.63,4.82,4.45,4.77,17330100.0],["2019-10-23",4.74,4.96,4.56,4.85,15612500.0],["2019-10-24",4.9,4.9,4.56,4.62,15970800.0],["2019-10-25",4.63,4.74,4.55,4.7,11062500.0],["2019-10-28",4.82,4.87,4.64,4.72,16117000.0],["2019-10-29",4.72,5.4,4.51,5.11,32319300.0],["2019-10-30",5.17,5.28,4.81,4.89,21267500.0],["2019-10-31",4.85,4.98,4.65,4.75,17259600.0],["2019-11-01",4.82,5.17,4.73,5.14,20740400.0],["2019-11-04",5.3,5.67,5.28,5.59,24903700.0],["2019-11-05",5.64,5.71,5.51,5.57,16070600.0],["2019-11-06",5.5,5.69,5.31,5.35,19775100.0],["2019-11-07",5.47,5.6,5.37,5.41,15046500.0],["2019-11-08",5.32,5.4,5.23,5.39,13777400.0],["2019-11-11",5.25,5.34,5.13,5.22,13809600.0],["2019-11-12",5.22,5.26,4.92,4.95,17712000.0],["2019-11-13",4.87,4.93,4.7,4.85,17401100.0],["2019-11-14",4.81,4.99,4.69,4.71,13025800.0],["2019-11-15",4.74,4.93,4.72,4.86,13322600.0],["2019-11-18",4.8,4.86,4.72,4.82,13344700.0],["2019-11-19",4.75,4.8,4.59,4.66,11592600.0],["2019-11-20",4.6,4.77,4.43,4.46,23425800.0],["2019-11-21",4.5,4.59,4.17,4.59,19832700.0],["2019-11-22",4.6,4.79,4.59,4.74,14011900.0],["2019-11-25",4.68,5.04,4.64,5.03,15075100.0],["2019-11-26",5.05,5.19,4.81,4.83,15144100.0],["2019-11-27",4.86,5.05,4.8,5.02,12393500.0],["2019-11-29",4.91,5.02,4.89,4.98,5999100.0],["2019-12-02",5.01,5.1,4.85,4.92,12049500.0],["2019-12-03",4.8,5.0,4.77,4.86,10442300.0],["2019-12-04",4.98,5.53,4.96,5.36,22488100.0],["2019-12-05",5.56,5.56,5.28,5.32,16483300.0],["2019-12-06",5.34,5.78,5.32,5.63,22744200.0],["2019-12-09",5.6,5.85,5.57,5.71,12709400.0],["2019-12-10",5.72,5.79,5.57,5.65,12495300.0],["2019-12-11",5.68,5.77,5.56,5.65,10466900.0],["2019-12-12",5.64,6.02,5.61,5.94,14273400.0],["2019-12-13",5.99,6.21,5.92,6.09,23280600.0],["2019-12-16",6.11,6.31,6.02,6.03,18583400.0],["2019-12-17",6.08,6.18,6.0,6.05,16733700.0],["2019-12-18",6.02,6.13,5.94,6.04,15152700.0],["2019-12-19",6.05,6.21,6.04,6.11,12522300.0],["2019-12-20",6.1,6.15,5.84,5.89,19266100.0],["2019-12-23",5.91,6.56,5.91,6.54,20572800.0],["2019-12-24",6.51,6.78,6.51,6.55,11729700.0],["2019-12-26",6.61,6.74,6.53,6.6,11756600.0],["2019-12-27",6.58,6.71,6.53,6.57,12130100.0],["2019-12-30",6.64,7.09,6.63,6.8,22465400.0],["2019-12-31",6.75,6.94,6.67,6.88,12914200.0],["2020-01-02",6.98,7.0,6.76,6.93,12965900.0],["2020-01-03",7.1,7.28,6.96,7.04,22448200.0],["2020-01-06",7.15,7.18,7.0,7.17,13913200.0],["2020-01-07",7.15,7.17,6.72,6.89,19777400.0],["2020-01-08",6.87,6.87,6.35,6.42,24622900.0],["2020-01-09",6.41,6.5,6.18,6.41,15300400.0],["2020-01-10",6.41,6.43,6.19,6.23,10008500.0],["2020-01-13",6.23,6.26,6.02,6.24,11222200.0],["2020-01-14",6.17,6.4,6.14,6.28,13075100.0],["2020-01-15",6.19,6.29,6.12,6.18,11255200.0],["2020-01-16",6.26,6.39,6.13,6.15,14469900.0],["2020-01-17",6.22,6.23,5.93,5.97,17614200.0],["2020-01-21",5.9,5.91,5.73,5.73,16909200.0],["2020-01-22",5.72,5.72,5.54,5.57,12936800.0],["2020-01-23",5.4,5.45,5.18,5.24,22488700.0],["2020-01-24",5.21,5.24,4.97,5.1,20599000.0],["2020-01-27",4.84,4.93,4.6,4.62,26125100.0],["2020-01-28",4.7,4.89,4.63,4.77,19677700.0],["2020-01-29",4.85,4.92,4.73,4.73,15579800.0],["2020-01-30",4.61,4.75,4.53,4.74,14903200.0],["2020-01-31",4.63,4.68,4.47,4.56,16582700.0],["2020-02-03",4.54,4.75,4.49,4.65,15781500.0],["2020-02-04",4.88,5.01,4.77,4.81,17514800.0],["2020-02-05",5.02,5.24,5.0,5.2,23107700.0],["2020-02-06",5.2,5.22,4.8,4.83,17118700.0],["2020-02-07",4.71,4.83,4.65,4.75,11993800.0],["2020-02-10",4.68,4.72,4.46,4.5,16809400.0],["2020-02-11",4.66,4.68,4.46,4.48,18231400.0],["2020-02-12",4.6,4.82,4.58,4.67,18917000.0],["2020-02-13",4.64,4.71,4.55,4.66,12768300.0],["2020-02-14",4.7,4.74,4.4,4.52,18089000.0],["2020-02-18",4.41,4.47,4.21,4.41,25104700.0],["2020-02-19",4.43,4.46,4.23,4.32,18777000.0],["2020-02-20",4.35,4.46,4.25,4.3,17896900.0],["2020-02-21",4.23,4.25,4.09,4.16,19740700.0],["2020-02-24",3.96,4.0,3.74,3.79,27367700.0],["2020-02-25",3.9,3.9,3.5,3.56,23227300.0],["2020-02-26",3.59,3.63,3.41,3.43,31040300.0],["2020-02-27",3.22,3.29,3.0,3.01,40428200.0],["2020-02-28",2.91,3.45,2.86,3.35,38867300.0],["2020-03-02",3.41,3.55,3.15,3.55,26755200.0],["2020-03-03",3.54,3.58,3.11,3.17,30332900.0],["2020-03-04",3.3,3.33,3.08,3.18,20059000.0],["2020-03-05",3.1,3.17,2.91,3.0,27593700.0],["2020-03-06",2.85,2.89,2.41,2.44,42125500.0],["2020-03-09",1.75,1.83,1.5,1.51,56398700.0],["2020-03-10",1.89,1.9,1.55,1.82,60391700.0],["2020-03-11",1.71,1.74,1.36,1.36,45826800.0],["2020-03-12",1.13,1.54,1.13,1.34,40949100.0],["2020-03-13",1.63,1.63,1.34,1.55,43047500.0],["2020-03-16",1.31,1.49,1.25,1.3,28769500.0],["2020-03-17",1.32,1.36,1.25,1.34,19269200.0],["2020-03-18",1.2,1.29,1.01,1.11,26483500.0],["2020-03-19",1.16,1.33,1.06,1.13,35667500.0],["2020-03-20",1.23,1.23,1.04,1.04,38013400.0],["2020-03-23",1.1,1.17,1.02,1.16,31295500.0],["2020-03-24",1.29,1.43,1.17,1.4,32027000.0],["2020-03-25",1.52,1.53,1.27,1.32,31051700.0],["2020-03-26",1.34,1.4,1.21,1.34,22905700.0],["2020-03-27",1.24,1.24,1.16,1.17,23180300.0],["2020-03-30",1.2,1.2,1.13,1.15,13959200.0],["2020-03-31",1.21,1.24,1.15,1.16,18057000.0],["2020-04-01",1.14,1.15,1.06,1.08,18601300.0],["2020-04-02",1.13,1.3,1.07,1.1,39642600.0],["2020-04-03",1.18,1.19,1.05,1.08,27183600.0],["2020-04-06",1.13,1.18,1.1,1.12,18707700.0],["2020-04-07",1.19,1.3,1.15,1.19,30172800.0],["2020-04-08",1.19,1.3,1.19,1.28,21713900.0],["2020-04-09",1.43,1.75,1.31,1.44,68612900.0],["2020-04-13",1.59,1.65,1.45,1.46,32922900.0],["2020-04-14",1.47,1.6,1.42,1.54,41331000.0],["2020-04-15",1.4,1.45,1.31,1.32,31365800.0],["2020-04-16",1.31,1.34,1.1,1.14,43549300.0],["2020-04-17",1.17,1.23,1.16,1.19,19089800.0],["2020-04-20",1.11,1.25,1.06,1.17,28151900.0],["2020-04-21",1.14,1.15,1.08,1.1,32041200.0],["2020-04-22",1.14,1.15,0.93,0.95,67750600.0],["2020-04-23",1.02,1.03,0.95,1.0,45619400.0],["2020-04-24",1.03,1.08,0.95,0.97,51323600.0],["2020-04-27",0.93,0.93,0.76,0.84,69000100.0],["2020-04-28",0.86,0.94,0.85,0.94,35222500.0],["2020-04-29",1.03,1.13,1.01,1.12,57805000.0],["2020-04-30",1.16,1.29,1.05,1.28,75477800.0],["2020-05-01",1.22,1.27,1.11,1.15,34951800.0],["2020-05-04",1.08,1.23,1.08,1.23,26790200.0],["2020-05-05",1.3,1.34,1.16,1.2,42257100.0],["2020-05-06",1.24,1.24,1.13,1.14,23478500.0],["2020-05-07",1.22,1.27,1.19,1.26,25553700.0],["2020-05-08",1.28,1.4,1.27,1.39,31570600.0],["2020-05-11",1.42,1.55,1.38,1.48,40607300.0],["2020-05-12",1.55,1.7,1.54,1.69,51164400.0],["2020-05-13",1.68,1.69,1.26,1.34,74586800.0],["2020-05-14",1.29,1.51,1.18,1.4,46215600.0],["2020-05-15",1.42,1.46,1.37,1.4,15214100.0],["2020-05-18",1.51,1.56,1.42,1.48,32822400.0],["2020-05-19",1.49,1.5,1.41,1.41,18711100.0],["2020-05-20",1.48,1.51,1.43,1.46,18047000.0],["2020-05-21",1.48,1.52,1.4,1.47,22586100.0],["2020-05-22",1.45,1.46,1.37,1.43,15184700.0],["2020-05-26",1.5,1.51,1.41,1.41,24582800.0],["2020-05-27",1.45,1.46,1.3,1.39,30628200.0],["2020-05-28",1.38,1.4,1.27,1.36,22167700.0],["2020-05-29",1.34,1.38,1.27,1.33,22803100.0],["2020-06-01",1.33,1.41,1.29,1.39,14191600.0],["2020-06-02",1.39,1.46,1.36,1.42,23441100.0],["2020-06-03",1.46,1.5,1.44,1.5,21951700.0],["2020-06-04",1.48,1.67,1.47,1.66,35988300.0],["2020-06-05",2.15,2.62,2.03,2.5,104761500.0],["2020-06-08",3.03,3.82,2.71,3.75,108320400.0],["2020-06-09",3.26,3.29,2.71,2.86,76300900.0],["2020-06-10",2.68,2.69,2.01,2.38,82785300.0],["2020-06-11",1.94,2.3,1.85,2.02,44855400.0],["2020-06-12",2.44,2.45,2.14,2.21,37845400.0],["2020-06-15",2.1,2.34,1.98,2.25,27273400.0],["2020-06-16",2.52,2.53,2.24,2.27,27234900.0],["2020-06-17",2.26,2.32,2.18,2.2,19194100.0],["2020-06-18",2.13,2.33,2.12,2.2,16799200.0],["2020-06-19",2.34,2.35,2.06,2.1,32478100.0],["2020-06-22",2.12,2.13,2.0,2.1,23110100.0],["2020-06-23",2.17,2.2,2.05,2.09,20434900.0],["2020-06-24",2.01,2.04,1.86,1.93,31014700.0],["2020-06-25",1.86,2.05,1.84,1.93,20018500.0],["2020-06-26",1.9,1.95,1.76,1.78,77877300.0],["2020-06-29",1.8,1.86,1.72,1.78,19716700.0],["2020-06-30",1.79,1.87,1.76,1.83,14846200.0],["2020-07-01",1.86,1.94,1.82,1.84,17589900.0],["2020-07-02",1.91,1.93,1.83,1.84,15653000.0],["2020-07-06",1.9,1.97,1.86,1.95,16188500.0],["2020-07-07",1.91,2.07,1.9,1.98,28133100.0],["2020-07-08",1.99,2.06,1.97,2.02,17866900.0],["2020-07-09",2.03,2.05,1.84,1.9,22833100.0],["2020-07-10",1.88,1.93,1.84,1.88,15368000.0],["2020-07-13",1.89,1.93,1.77,1.77,19285300.0],["2020-07-14",1.75,1.95,1.73,1.94,25973600.0],["2020-07-15",1.97,2.09,1.91,2.07,24123800.0],["2020-07-16",2.02,2.12,1.95,2.11,16215700.0],["2020-07-17",2.1,2.12,1.96,1.96,12832800.0],["2020-07-20",1.98,2.06,1.93,1.97,12219100.0],["2020-07-21",2.03,2.2,2.03,2.08,28266200.0],["2020-07-22",2.05,2.09,1.98,2.01,11265200.0],["2020-07-23",2.01,2.09,1.99,2.07,11948000.0],["2020-07-24",2.05,2.19,2.02,2.19,20270200.0],["2020-07-27",2.2,2.21,2.11,2.2,11627800.0],["2020-07-28",2.14,2.25,2.04,2.04,16410800.0],["2020-07-29",2.04,2.11,2.02,2.07,15562800.0],["2020-07-30",2.14,2.19,2.0,2.08,23666900.0],["2020-07-31",2.08,2.11,2.0,2.04,15979900.0],["2020-08-03",2.03,2.19,2.01,2.13,14876700.0],["2020-08-04",2.17,2.28,2.15,2.23,16858900.0],["2020-08-05",2.32,2.5,2.31,2.48,27078300.0],["2020-08-06",2.39,2.43,2.26,2.31,20900000.0],["2020-08-07",2.26,2.31,2.17,2.24,14367200.0],["2020-08-10",2.28,2.43,2.27,2.38,17441200.0],["2020-08-11",2.53,2.62,2.27,2.33,29764200.0],["2020-08-12",2.43,2.47,2.27,2.36,15310000.0],["2020-08-13",2.3,2.35,2.15,2.18,20032000.0],["2020-08-14",2.16,2.23,2.14,2.18,12688600.0],["2020-08-17",2.18,2.2,2.06,2.07,14191500.0],["2020-08-18",2.08,2.1,1.86,1.91,27486800.0],["2020-08-19",1.94,1.97,1.9,1.92,12275000.0],["2020-08-20",1.89,1.91,1.46,1.59,66503900.0],["2020-08-21",1.53,1.57,1.08,1.14,103683500.0],["2020-08-24",1.28,1.37,1.15,1.34,53294000.0],["2020-08-25",1.39,1.4,1.24,1.29,33219100.0],["2020-08-26",1.29,1.29,1.17,1.22,28780700.0],["2020-08-27",1.21,1.25,1.18,1.25,12853100.0],["2020-08-28",1.25,1.35,1.23,1.35,32078600.0],["2020-08-31",1.33,1.33,1.22,1.22,15406500.0],["2020-09-01",1.23,1.26,1.2,1.25,13318400.0],["2020-09-02",1.25,1.26,1.2,1.2,12643300.0],["2020-09-03",1.2,1.29,1.18,1.21,19293800.0],["2020-09-04",1.24,1.37,1.21,1.34,30865600.0],["2020-09-08",1.23,1.24,1.01,1.02,69367100.0],["2020-09-09",1.1,1.1,1.02,1.05,26348200.0],["2020-09-10",1.07,1.08,0.99,1.02,30697900.0],["2020-09-11",1.02,1.05,0.96,0.99,20380500.0],["2020-09-14",0.99,1.03,0.9,1.01,27365800.0],["2020-09-15",1.03,1.12,1.02,1.07,24335700.0],["2020-09-16",1.06,1.16,1.02,1.08,39240800.0],["2020-09-17",1.08,1.13,1.05,1.11,19871900.0],["2020-09-18",1.12,1.15,1.03,1.06,94745200.0],["2020-09-21",1.04,1.06,0.97,0.99,24681200.0],["2020-09-22",1.01,1.03,0.96,0.98,16033400.0],["2020-09-23",1.0,1.02,0.88,0.89,23528800.0],["2020-09-24",0.88,0.95,0.83,0.89,16668700.0],["2020-09-25",0.87,0.9,0.79,0.8,39197600.0],["2020-09-28",0.84,0.92,0.84,0.88,21850900.0],["2020-09-29",0.88,0.89,0.8,0.84,19178100.0],["2020-09-30",0.83,0.86,0.8,0.81,17923100.0],["2020-10-01",0.81,0.82,0.77,0.78,20832000.0],["2020-10-02",0.75,0.81,0.73,0.8,21712400.0],["2020-10-05",0.82,0.85,0.78,0.8,16512300.0],["2020-10-06",0.82,0.84,0.79,0.79,12330600.0],["2020-10-07",0.79,0.83,0.78,0.81,13751600.0],["2020-10-08",0.83,0.9,0.83,0.9,22863800.0],["2020-10-09",0.91,0.93,0.83,0.86,16119400.0],["2020-10-12",0.84,0.85,0.81,0.84,14044600.0],["2020-10-13",0.83,0.83,0.78,0.8,18588300.0],["2020-10-14",0.82,0.85,0.82,0.83,16208800.0],["2020-10-15",0.81,0.82,0.77,0.81,17495600.0],["2020-10-16",0.8,0.81,0.79,0.79,8956600.0],["2020-10-19",0.79,0.82,0.78,0.79,14254900.0],["2020-10-20",0.79,0.83,0.78,0.82,19630500.0],["2020-10-21",0.81,0.83,0.8,0.82,14761900.0],["2020-10-22",0.81,0.83,0.78,0.82,17578300.0],["2020-10-23",0.83,0.87,0.82,0.84,16097400.0],["2020-10-26",0.83,0.84,0.79,0.81,12201200.0],["2020-10-27",0.81,0.81,0.75,0.76,20549200.0],["2020-10-28",0.76,0.77,0.68,0.73,33619100.0],["2020-10-29",0.73,0.75,0.69,0.69,24622500.0],["2020-10-30",0.7,0.71,0.65,0.67,26388400.0],["2020-11-02",0.7,0.77,0.68,0.72,30381000.0],["2020-11-03",0.79,0.94,0.79,0.87,75707100.0],["2020-11-04",0.85,0.99,0.83,0.97,69459700.0],["2020-11-05",1.02,1.05,0.95,1.0,44064700.0],["2020-11-06",0.98,1.02,0.96,1.0,34803500.0],["2020-11-09",1.14,1.2,1.04,1.07,43247900.0],["2020-11-10",1.06,1.12,1.04,1.1,21818700.0],["2020-11-11",1.12,1.14,1.05,1.06,12830800.0],["2020-11-12",1.05,1.06,0.97,1.01,19806800.0],["2020-11-13",0.99,1.12,0.99,1.08,20495200.0],["2020-11-16",1.13,1.2,1.11,1.18,30557800.0],["2020-11-17",1.16,1.2,1.14,1.18,14990100.0],["2020-11-18",1.22,1.35,1.22,1.23,42177900.0],["2020-11-19",1.31,1.36,1.28,1.33,22643900.0],["2020-11-20",1.45,1.54,1.33,1.38,51511000.0],["2020-11-23",1.45,1.84,1.44,1.8,91742700.0],["2020-11-24",2.25,2.69,1.96,2.04,145705000.0],["2020-11-25",2.02,2.23,1.9,2.17,61203100.0],["2020-11-27",2.21,2.23,2.03,2.08,34320600.0],["2020-11-30",2.02,2.03,1.71,1.85,72226300.0],["2020-12-01",1.96,2.11,1.88,2.02,43883300.0],["2020-12-02",1.96,2.18,1.91,2.09,43423400.0],["2020-12-03",2.1,2.12,2.01,2.03,37641900.0],["2020-12-04",2.08,2.19,2.02,2.17,37503200.0],["2020-12-07",2.1,2.24,2.0,2.14,43363500.0],["2020-12-08",2.09,2.33,2.08,2.27,54380700.0],["2020-12-09",2.34,2.47,2.14,2.25,68956300.0],["2020-12-10",2.25,2.57,2.22,2.54,71674700.0],["2020-12-11",2.61,2.7,2.46,2.52,61384000.0],["2020-12-14",2.62,2.7,2.34,2.44,53331000.0],["2020-12-15",2.46,2.54,2.36,2.49,35736000.0],["2020-12-16",2.5,2.5,2.4,2.42,23879300.0],["2020-12-17",2.46,2.61,2.38,2.57,39600900.0],["2020-12-18",2.53,2.56,2.43,2.48,32094900.0],["2020-12-21",2.18,2.36,2.13,2.32,30612500.0],["2020-12-22",2.31,2.35,2.24,2.25,17442700.0],["2020-12-23",2.24,2.35,2.17,2.3,23032600.0],["2020-12-24",2.29,2.32,2.14,2.2,17943000.0],["2020-12-28",2.26,2.35,2.16,2.16,20355500.0],["2020-12-29",2.2,2.23,2.11,2.18,14179300.0],["2020-12-30",2.18,2.3,2.18,2.28,15906800.0],["2020-12-31",2.26,2.39,2.25,2.31,22689100.0],["2021-01-04",2.34,2.43,2.25,2.32,21490400.0],["2021-01-05",2.33,2.77,2.33,2.65,58882500.0],["2021-01-06",2.71,2.87,2.63,2.67,49966800.0],["2021-01-07",2.77,2.86,2.63,2.77,38623900.0],["2021-01-08",2.83,2.84,2.7,2.78,27347700.0],["2021-01-11",2.66,2.82,2.63,2.76,19455800.0],["2021-01-12",2.82,3.3,2.8,3.27,59800900.0],["2021-01-13",3.35,3.38,3.03,3.25,46820900.0],["2021-01-14",3.25,3.63,3.21,3.49,44138500.0],["2021-01-15",3.41,3.41,3.13,3.28,31157200.0],["2021-01-19",3.3,3.31,3.18,3.24,19343200.0],["2021-01-20",3.27,3.27,2.76,2.98,48197400.0],["2021-01-21",2.93,2.97,2.65,2.68,33134800.0],["2021-01-22",2.44,2.74,2.35,2.74,32965300.0],["2021-01-25",2.64,2.84,2.54,2.8,28188400.0],["2021-01-26",2.83,2.98,2.75,2.78,26092000.0],["2021-01-27",2.8,4.19,2.73,3.73,140782700.0],["2021-01-28",3.63,3.8,3.02,3.21,50166300.0],["2021-01-29",3.32,3.51,3.23,3.36,34297400.0],["2021-02-01",3.39,3.43,3.19,3.33,22137400.0],["2021-02-02",3.45,3.54,3.09,3.1,30516400.0],["2021-02-03",3.14,3.37,3.13,3.33,21029800.0],["2021-02-04",3.35,3.59,3.24,3.51,29110800.0],["2021-02-05",3.54,3.61,3.42,3.51,17372900.0],["2021-02-08",3.6,3.67,3.57,3.64,17233200.0],["2021-02-09",3.65,3.72,3.45,3.58,22061000.0],["2021-02-10",3.6,3.76,3.52,3.65,20709300.0],["2021-02-11",3.65,3.65,3.37,3.46,19275100.0],["2021-02-12",3.37,3.58,3.35,3.54,18434400.0],["2021-02-16",3.64,3.84,3.61,3.68,24307500.0],["2021-02-17",3.74,3.79,3.52,3.67,17006300.0],["2021-02-18",3.64,3.66,3.41,3.42,21562900.0],["2021-02-19",3.43,3.56,3.4,3.49,11263100.0],["2021-02-22",3.49,3.69,3.46,3.52,21650000.0],["2021-02-23",3.42,3.44,2.87,3.28,41888400.0],["2021-02-24",3.35,3.68,3.3,3.46,31044300.0],["2021-02-25",3.49,3.82,3.43,3.53,50028700.0],["2021-02-26",3.52,3.61,3.28,3.47,28719600.0],["2021-03-01",3.6,3.81,3.49,3.81,37951000.0],["2021-03-02",3.66,4.0,3.66,3.79,25347400.0],["2021-03-03",3.83,4.1,3.82,3.86,37169600.0],["2021-03-04",3.96,4.24,3.78,4.1,48563500.0],["2021-03-05",4.24,4.34,3.85,4.26,46265900.0],["2021-03-08",4.3,4.36,3.94,4.0,32298200.0],["2021-03-09",4.02,4.14,3.88,3.95,19729100.0],["2021-03-10",3.95,4.81,3.9,4.68,76237400.0],["2021-03-11",4.74,4.77,4.46,4.55,25651800.0],["2021-03-12",4.56,4.62,4.46,4.59,18892900.0],["2021-03-15",4.61,4.61,4.36,4.41,20139100.0],["2021-03-16",4.34,4.39,4.06,4.11,23301800.0],["2021-03-17",4.05,4.24,4.0,4.22,16998600.0],["2021-03-18",4.11,4.18,3.69,3.8,31094500.0],["2021-03-19",3.78,3.97,3.73,3.79,31845700.0],["2021-03-22",3.75,3.79,3.57,3.63,14873000.0],["2021-03-23",3.47,3.52,3.24,3.28,28940600.0],["2021-03-24",3.46,3.58,3.27,3.28,18607300.0],["2021-03-25",3.15,3.41,3.1,3.38,18174000.0],["2021-03-26",3.5,3.57,3.23,3.38,15030700.0],["2021-03-29",3.35,3.46,3.23,3.26,11447400.0],["2021-03-30",3.21,3.43,3.16,3.43,10390300.0],["2021-03-31",3.42,3.56,3.39,3.55,15657900.0],["2021-04-01",3.59,3.66,3.47,3.64,12536000.0],["2021-04-05",3.63,3.63,3.37,3.47,15252000.0],["2021-04-06",3.48,3.62,3.43,3.45,9048900.0],["2021-04-07",3.4,3.47,3.36,3.43,8879800.0],["2021-04-08",3.36,3.43,3.21,3.43,15343700.0],["2021-04-09",3.4,3.46,3.26,3.27,8900900.0],["2021-04-12",3.28,3.34,3.11,3.13,16048900.0],["2021-04-13",3.15,3.2,3.08,3.15,9186500.0],["2021-04-14",3.15,3.67,3.15,3.56,26953700.0],["2021-04-15",3.54,3.55,3.38,3.41,11383500.0],["2021-04-16",3.46,3.47,3.35,3.42,8204100.0],["2021-04-19",3.45,3.51,3.34,3.39,9664000.0],["2021-04-20",3.35,3.37,3.11,3.2,16638400.0],["2021-04-21",3.09,3.27,3.01,3.27,13178600.0],["2021-04-22",3.29,3.35,3.2,3.21,10231700.0],["2021-04-23",3.2,3.32,3.13,3.14,14388100.0],["2021-04-26",3.14,3.24,3.12,3.23,15527900.0],["2021-04-27",3.23,3.29,3.1,3.2,12217800.0],["2021-04-28",3.19,3.52,3.18,3.41,20756100.0],["2021-04-29",3.5,3.53,3.31,3.38,17087700.0],["2021-04-30",3.32,3.4,3.21,3.22,16667500.0],["2021-05-03",3.31,3.42,3.21,3.34,15915500.0],["2021-05-04",3.25,3.42,3.19,3.42,18434000.0],["2021-05-05",3.43,3.72,3.35,3.55,24928900.0],["2021-05-06",3.53,3.59,3.38,3.59,13325800.0],["2021-05-07",3.5,4.01,3.48,4.0,32623300.0],["2021-05-10",3.94,4.03,3.78,3.8,26765300.0],["2021-05-11",3.62,3.94,3.52,3.89,23251100.0],["2021-05-12",3.91,4.21,3.82,3.85,28476200.0],["2021-05-13",3.79,3.96,3.59,3.74,20949500.0],["2021-05-14",3.84,4.08,3.82,4.02,23460000.0],["2021-05-17",3.96,4.21,3.93,4.19,21019400.0],["2021-05-18",4.24,4.27,4.02,4.03,19249800.0],["2021-05-19",3.87,3.94,3.76,3.82,17718700.0],["2021-05-20",3.86,3.88,3.66,3.72,17446100.0],["2021-05-21",3.79,3.9,3.75,3.82,12478100.0],["2021-05-24",3.85,3.89,3.7,3.85,12035400.0],["2021-05-25",3.81,3.86,3.63,3.63,16142100.0],["2021-05-26",3.63,3.81,3.62,3.77,10578200.0],["2021-05-27",3.76,3.9,3.75,3.87,12861100.0],["2021-05-28",3.92,3.95,3.75,3.78,10848100.0],["2021-06-01",3.95,4.09,3.9,4.05,24919000.0],["2021-06-02",4.13,4.48,4.01,4.43,38505200.0],["2021-06-03",4.38,4.59,4.27,4.52,26751300.0],["2021-06-04",4.54,4.58,4.33,4.42,20272100.0],["2021-06-07",4.47,4.48,3.97,4.03,42245200.0],["2021-06-08",4.07,4.28,4.01,4.15,24425100.0],["2021-06-09",4.19,4.23,4.11,4.16,16921100.0],["2021-06-10",4.2,4.27,3.97,4.02,20463000.0],["2021-06-11",4.08,4.13,4.02,4.06,12051700.0],["2021-06-14",4.12,4.28,4.02,4.04,24988800.0],["2021-06-15",4.02,4.26,4.02,4.21,32234400.0],["2021-06-16",4.17,4.3,4.09,4.19,24284300.0],["2021-06-17",4.18,4.23,3.79,3.87,35592000.0],["2021-06-18",3.92,4.06,3.82,3.88,35379700.0],["2021-06-21",3.96,4.22,3.92,4.21,28021300.0],["2021-06-22",4.24,4.25,4.12,4.2,16696700.0],["2021-06-23",4.26,4.52,4.25,4.31,33624900.0],["2021-06-24",4.48,4.65,4.35,4.63,43044500.0],["2021-06-25",4.63,4.72,4.43,4.44,104578200.0],["2021-06-28",4.63,4.63,4.24,4.32,35876400.0],["2021-06-29",4.44,4.86,4.42,4.65,55880400.0],["2021-06-30",4.62,4.71,4.47,4.52,26948300.0],["2021-07-01",4.77,5.07,4.77,4.95,59121500.0],["2021-07-02",4.84,5.13,4.77,5.08,34112900.0],["2021-07-06",5.1,5.1,4.61,4.69,46959800.0],["2021-07-07",4.68,4.78,4.3,4.5,31396300.0],["2021-07-08",4.3,4.6,4.27,4.53,27634200.0],["2021-07-09",4.66,4.68,4.48,4.49,14431300.0],["2021-07-12",4.41,4.53,4.34,4.47,16033700.0],["2021-07-13",4.48,4.48,4.23,4.26,16963000.0],["2021-07-14",4.32,4.42,3.88,3.93,29121800.0],["2021-07-15",3.95,4.04,3.65,3.65,27781700.0],["2021-07-16",3.75,3.77,3.38,3.5,30027800.0],["2021-07-19",3.31,3.47,3.24,3.35,30079300.0],["2021-07-20",3.35,3.49,3.28,3.43,19062600.0],["2021-07-21",3.55,3.91,3.55,3.87,29044700.0],["2021-07-22",3.91,3.93,3.66,3.75,19583100.0],["2021-07-23",3.76,3.76,3.49,3.58,15627700.0],["2021-07-26",3.55,3.89,3.55,3.77,18321100.0],["2021-07-27",3.7,3.72,3.52,3.6,11958700.0],["2021-07-28",3.67,3.72,3.53,3.62,11011500.0],["2021-07-29",3.77,3.77,3.58,3.67,15161800.0],["2021-07-30",3.66,3.69,3.59,3.61,13841800.0],["2021-08-02",3.65,3.79,3.48,3.61,29678900.0],["2021-08-03",3.47,3.52,3.15,3.5,33838100.0],["2021-08-04",3.37,3.44,3.2,3.21,20421300.0],["2021-08-05",3.25,3.5,3.23,3.38,18103000.0],["2021-08-06",3.46,3.52,3.38,3.46,10881600.0],["2021-08-09",3.37,3.42,3.28,3.37,11988300.0],["2021-08-10",3.38,3.56,3.37,3.53,12759300.0],["2021-08-11",3.5,3.55,3.39,3.53,9677800.0],["2021-08-12",3.51,3.59,3.43,3.49,10346000.0],["2021-08-13",3.45,3.48,3.3,3.3,10563600.0],["2021-08-16",3.27,3.27,3.1,3.18,12464700.0],["2021-08-17",3.13,3.26,3.05,3.1,12823900.0],["2021-08-18",3.14,3.22,3.03,3.04,11533200.0],["2021-08-19",2.99,3.0,2.81,2.88,20251100.0],["2021-08-20",2.82,3.01,2.82,2.96,11519100.0],["2021-08-23",3.17,3.24,3.09,3.2,12443700.0],["2021-08-24",3.28,3.37,3.26,3.34,12059500.0],["2021-08-25",3.41,3.44,3.28,3.38,8196600.0],["2021-08-26",3.34,3.42,3.29,3.33,7813000.0],["2021-08-27",3.38,3.72,3.38,3.68,21743400.0],["2021-08-30",3.72,3.77,3.54,3.55,11462300.0],["2021-08-31",3.5,3.66,3.47,3.56,9180300.0],["2021-09-01",3.54,3.6,3.44,3.48,8480800.0],["2021-09-02",3.53,3.82,3.53,3.77,20039500.0],["2021-09-03",3.77,3.84,3.66,3.71,8690300.0],["2021-09-07",3.65,3.79,3.65,3.77,13330400.0],["2021-09-08",3.78,3.81,3.48,3.53,14897200.0],["2021-09-09",3.48,3.66,3.43,3.57,11781100.0],["2021-09-10",3.64,3.69,3.47,3.49,9793400.0],["2021-09-13",3.55,3.76,3.52,3.63,19443300.0],["2021-09-14",3.7,3.72,3.46,3.53,14213000.0],["2021-09-15",3.6,3.78,3.57,3.64,19688900.0],["2021-09-16",3.55,3.59,3.42,3.47,18418200.0],["2021-09-17",3.5,3.53,3.32,3.35,20924300.0],["2021-09-20",3.21,3.28,3.08,3.2,20572200.0],["2021-09-21",3.32,3.33,3.09,3.19,17093600.0],["2021-09-22",3.26,3.4,3.25,3.26,18740000.0],["2021-09-23",3.33,3.49,3.23,3.48,24353700.0],["2021-09-24",3.4,3.53,3.37,3.42,13363700.0],["2021-09-27",3.59,3.9,3.46,3.89,37119200.0],["2021-09-28",3.92,4.16,3.86,3.97,39538200.0],["2021-09-29",3.97,3.98,3.77,3.79,16918000.0],["2021-09-30",3.7,3.81,3.62,3.79,17345100.0],["2021-10-01",3.79,3.88,3.65,3.82,14970900.0],["2021-10-04",3.97,4.08,3.89,3.97,26386400.0],["2021-10-05",4.08,4.12,3.86,3.94,21676300.0],["2021-10-06",3.83,3.87,3.65,3.73,17393700.0],["2021-10-07",3.72,3.88,3.67,3.84,12355200.0],["2021-10-08",3.94,4.02,3.89,3.92,12370000.0],["2021-10-11",4.02,4.2,3.96,3.97,22445500.0],["2021-10-12",4.01,4.04,3.78,3.78,16116300.0],["2021-10-13",3.79,3.96,3.7,3.92,14573100.0],["2021-10-14",4.0,4.02,3.83,3.9,11866500.0],["2021-10-15",3.95,4.09,3.94,4.01,17896200.0],["2021-10-18",4.07,4.17,3.87,3.91,24578900.0],["2021-10-19",3.93,4.07,3.87,4.05,18476500.0],["2021-10-20",3.98,4.12,3.9,4.1,18845000.0],["2021-10-21",4.07,4.12,3.87,3.91,20051300.0],["2021-10-22",3.93,3.98,3.8,3.9,13282700.0],["2021-10-25",3.96,4.03,3.94,3.98,16542300.0],["2021-10-26",3.99,4.08,3.96,3.98,12888000.0],["2021-10-27",3.95,3.95,3.64,3.68,28636300.0],["2021-10-28",3.7,3.73,3.59,3.7,13848300.0],["2021-10-29",3.65,3.7,3.48,3.53,23661300.0],["2021-11-01",3.6,3.83,3.59,3.76,21893900.0],["2021-11-02",3.6,3.72,3.57,3.69,16778400.0],["2021-11-03",3.6,3.75,3.58,3.66,13369600.0],["2021-11-04",3.78,3.86,3.59,3.65,13587300.0],["2021-11-05",3.74,3.79,3.58,3.58,16289800.0],["2021-11-08",3.63,3.81,3.63,3.72,18008800.0],["2021-11-09",3.71,3.72,3.57,3.68,12256500.0],["2021-11-10",3.63,3.68,3.39,3.45,23712100.0],["2021-11-11",3.47,3.53,3.43,3.45,10867700.0],["2021-11-12",3.4,3.5,3.36,3.41,12216600.0],["2021-11-15",3.41,3.42,3.26,3.31,18755000.0],["2021-11-16",3.33,3.38,3.24,3.35,19824800.0],["2021-11-17",3.3,3.39,3.17,3.2,16482100.0],["2021-11-18",3.19,3.3,3.03,3.13,21229300.0],["2021-11-19",3.0,3.1,2.95,2.98,24217900.0],["2021-11-22",2.98,3.13,2.98,3.06,19748700.0],["2021-11-23",3.14,3.27,3.09,3.27,21277300.0],["2021-11-24",3.21,3.28,3.16,3.22,10317600.0],["2021-11-26",2.99,3.03,2.91,3.02,18132800.0],["2021-11-29",3.13,3.21,3.01,3.05,13855800.0],["2021-11-30",2.98,3.05,2.89,3.02,19335200.0],["2021-12-01",3.09,3.14,2.92,2.92,15112700.0],["2021-12-02",2.87,2.98,2.81,2.92,15191600.0],["2021-12-03",2.97,3.02,2.79,2.84,16692700.0],["2021-12-06",2.85,2.97,2.63,2.92,16345300.0],["2021-12-07",2.99,3.14,2.99,3.05,18753200.0],["2021-12-08",3.13,3.17,3.06,3.1,11038400.0],["2021-12-09",3.07,3.08,3.0,3.06,9092300.0],["2021-12-10",3.11,3.18,3.02,3.14,10505900.0],["2021-12-13",3.11,3.13,2.94,2.95,9649300.0],["2021-12-14",2.91,3.03,2.87,2.88,8888400.0],["2021-12-15",2.89,2.96,2.74,2.93,11094600.0],["2021-12-16",3.0,3.05,2.88,2.92,12830600.0],["2021-12-17",2.85,2.92,2.76,2.91,22599200.0],["2021-12-20",2.77,2.82,2.7,2.77,15715800.0],["2021-12-21",2.84,3.07,2.83,3.06,14808300.0],["2021-12-22",3.01,3.12,2.99,3.08,9294200.0],["2021-12-23",3.08,3.16,3.04,3.05,10332600.0],["2021-12-27",2.99,3.1,2.93,3.07,8796100.0],["2021-12-28",3.06,3.13,3.0,3.02,7781200.0],["2021-12-29",2.99,3.0,2.85,2.86,11471300.0],["2021-12-30",2.86,2.9,2.83,2.84,10879900.0],["2021-12-31",2.84,2.87,2.7,2.76,14718700.0],["2022-01-03",2.89,3.14,2.86,3.12,25234400.0],["2022-01-04",3.13,3.31,3.13,3.27,19195800.0],["2022-01-05",3.31,3.37,3.17,3.18,13218200.0],["2022-01-06",3.31,3.37,3.18,3.26,13220700.0],["2022-01-07",3.3,3.32,3.24,3.31,7902300.0],["2022-01-10",3.29,3.33,3.19,3.33,11810200.0],["2022-01-11",3.37,3.58,3.32,3.55,19504800.0],["2022-01-12",3.58,3.59,3.45,3.48,14340400.0],["2022-01-13",3.48,3.56,3.38,3.4,10280800.0],["2022-01-14",3.39,3.52,3.36,3.52,12877900.0],["2022-01-18",3.6,3.62,3.45,3.49,13699300.0],["2022-01-19",3.52,3.52,3.37,3.41,14168800.0],["2022-01-20",3.4,3.55,3.35,3.36,13710200.0],["2022-01-21",3.3,3.3,3.1,3.12,21443900.0],["2022-01-24",3.01,3.21,2.85,3.2,20255100.0],["2022-01-25",3.15,3.45,3.08,3.4,14749800.0],["2022-01-26",3.5,3.56,3.26,3.35,18208600.0],["2022-01-27",3.42,3.51,3.23,3.27,13127900.0],["2022-01-28",3.23,3.35,3.15,3.26,14200400.0],["2022-01-31",3.26,3.27,3.12,3.15,15013600.0],["2022-02-01",3.15,3.53,3.14,3.53,28701700.0],["2022-02-02",3.5,3.6,3.42,3.5,20979600.0],["2022-02-03",3.45,3.47,3.35,3.46,13933200.0],["2022-02-04",3.48,3.81,3.45,3.78,31788800.0],["2022-02-07",3.76,3.85,3.7,3.7,16952000.0],["2022-02-08",3.66,3.7,3.41,3.46,22574400.0],["2022-02-09",3.5,3.64,3.45,3.58,12404200.0],["2022-02-10",3.57,3.78,3.54,3.6,14405700.0],["2022-02-11",3.62,3.82,3.61,3.73,21375900.0],["2022-02-14",3.76,3.76,3.59,3.62,17021200.0],["2022-02-15",3.48,3.65,3.42,3.63,15721600.0],["2022-02-16",3.62,3.92,3.62,3.7,20175200.0],["2022-02-17",3.72,3.75,3.55,3.58,15789100.0],["2022-02-18",3.54,3.54,3.3,3.35,19358900.0],["2022-02-22",3.51,3.52,3.27,3.32,26059500.0],["2022-02-23",3.27,3.53,3.27,3.48,23155600.0],["2022-02-24",3.5,3.52,3.21,3.36,27642000.0],["2022-02-25",3.37,3.38,3.21,3.33,24075200.0],["2022-02-28",3.28,3.55,3.28,3.54,18913400.0],["2022-03-01",3.59,3.72,3.49,3.62,25462600.0],["2022-03-02",3.52,3.77,3.52,3.76,25401500.0],["2022-03-03",3.68,3.79,3.57,3.77,20410200.0],["2022-03-04",3.73,4.25,3.73,4.24,45258300.0],["2022-03-07",4.26,5.44,4.26,4.95,112483000.0],["2022-03-08",5.14,5.56,4.68,5.02,115637500.0],["2022-03-09",4.71,5.15,4.62,4.92,69440300.0],["2022-03-10",4.95,5.05,4.8,4.96,45255000.0],["2022-03-11",4.88,5.02,4.71,4.73,28095800.0],["2022-03-14",4.52,4.53,4.1,4.14,29358800.0],["2022-03-15",3.9,4.1,3.8,3.96,29961200.0],["2022-03-16",3.98,4.11,3.81,3.88,23499300.0],["2022-03-17",4.05,4.35,3.99,4.29,30725000.0],["2022-03-18",4.22,4.38,4.18,4.26,25531800.0],["2022-03-21",4.42,4.63,4.35,4.45,27147800.0],["2022-03-22",4.41,4.54,4.33,4.43,13715000.0],["2022-03-23",4.55,4.69,4.5,4.52,18294800.0],["2022-03-24",4.52,4.59,4.4,4.43,15486500.0],["2022-03-25",4.41,5.05,4.37,5.03,48956700.0],["2022-03-28",4.78,4.8,4.52,4.67,26523900.0],["2022-03-29",4.49,4.82,4.4,4.81,22229100.0],["2022-03-30",4.93,5.09,4.72,4.77,21048200.0],["2022-03-31",4.68,4.87,4.57,4.57,16639700.0],["2022-04-01",4.51,4.75,4.47,4.64,16672300.0],["2022-04-04",4.73,4.79,4.56,4.71,12711700.0],["2022-04-05",4.78,4.83,4.53,4.56,15625700.0],["2022-04-06",4.6,4.66,4.34,4.39,21767200.0],["2022-04-07",4.43,4.49,4.15,4.32,16929000.0],["2022-04-08",4.31,4.55,4.31,4.45,10998800.0],["2022-04-11",4.36,4.38,4.18,4.22,10216700.0],["2022-04-12",4.36,4.5,4.3,4.34,9776700.0],["2022-04-13",4.44,4.55,4.38,4.52,11114200.0],["2022-04-14",4.47,4.64,4.45,4.58,13717300.0],["2022-04-18",4.65,4.83,4.54,4.71,15683600.0],["2022-04-19",4.66,4.76,4.5,4.59,12435800.0],["2022-04-20",4.62,4.63,4.39,4.48,16080500.0],["2022-04-21",4.54,4.55,4.17,4.19,16190200.0],["2022-04-22",4.15,4.25,3.96,4.0,14708600.0],["2022-04-25",3.86,3.9,3.62,3.86,24301700.0],["2022-04-26",3.96,4.02,3.83,3.83,17529900.0],["2022-04-27",3.89,3.9,3.78,3.85,12035800.0],["2022-04-28",3.9,4.05,3.74,4.0,14429300.0],["2022-04-29",4.01,4.05,3.7,3.76,16704800.0],["2022-05-02",3.73,3.83,3.64,3.72,14906200.0],["2022-05-03",3.72,4.14,3.71,3.99,22032300.0],["2022-05-04",4.1,4.32,4.04,4.31,19774100.0],["2022-05-05",4.3,4.32,4.0,4.21,17210100.0],["2022-05-06",4.29,4.3,4.04,4.12,15369900.0],["2022-05-09",4.01,4.01,3.5,3.52,30035600.0],["2022-05-10",3.6,3.69,3.43,3.49,19090200.0],["2022-05-11",3.56,3.76,3.5,3.53,15177800.0],["2022-05-12",3.5,3.55,3.33,3.42,20479100.0],["2022-05-13",3.57,3.85,3.53,3.76,20181500.0],["2022-05-16",3.8,4.08,3.8,4.02,22665400.0],["2022-05-17",4.08,4.22,4.06,4.1,23344700.0],["2022-05-18",4.2,4.25,3.89,3.97,19259400.0],["2022-05-19",3.87,4.1,3.85,3.99,19419300.0],["2022-05-20",4.05,4.09,3.78,3.9,13545900.0],["2022-05-23",3.98,4.16,3.89,4.1,17225900.0],["2022-05-24",4.01,4.13,3.94,4.09,16105400.0],["2022-05-25",4.05,4.19,4.05,4.14,13629700.0],["2022-05-26",4.17,4.32,4.11,4.2,18934300.0],["2022-05-27",4.2,4.22,4.13,4.18,10758300.0],["2022-05-31",4.3,4.44,4.06,4.12,20838900.0],["2022-06-01",4.23,4.3,4.05,4.13,13705200.0],["2022-06-02",4.06,4.25,4.05,4.13,14792900.0],["2022-06-03",4.12,4.22,4.0,4.21,12356000.0],["2022-06-06",4.25,4.32,4.14,4.23,10124800.0],["2022-06-07",4.21,4.82,4.16,4.81,45959000.0],["2022-06-08",4.82,5.01,4.69,4.81,33413200.0],["2022-06-09",4.72,4.77,4.57,4.59,14102800.0],["2022-06-10",4.53,4.64,4.22,4.4,25369100.0],["2022-06-13",4.21,4.25,3.93,4.06,25646600.0],["2022-06-14",4.16,4.21,3.79,3.87,16818000.0],["2022-06-15",3.78,4.02,3.78,3.9,20841000.0],["2022-06-16",3.77,3.86,3.56,3.62,32680000.0],["2022-06-17",3.65,3.76,3.46,3.52,40187100.0],["2022-06-21",3.7,3.83,3.65,3.71,19611800.0],["2022-06-22",3.49,3.59,3.38,3.47,19747300.0],["2022-06-23",3.51,3.53,3.18,3.28,23402700.0],["2022-06-24",3.33,3.51,3.29,3.49,19542200.0],["2022-06-27",3.57,3.66,3.48,3.64,13336200.0],["2022-06-28",3.76,3.81,3.61,3.66,19863700.0],["2022-06-29",3.71,3.73,3.48,3.48,11143000.0],["2022-06-30",3.41,3.44,3.29,3.33,15527800.0],["2022-07-01",3.34,3.37,3.14,3.33,20625700.0],["2022-07-05",3.26,3.26,3.01,3.16,22063200.0],["2022-07-06",3.1,3.16,2.92,3.06,17754100.0],["2022-07-07",3.16,3.27,3.15,3.22,12767700.0],["2022-07-08",3.25,3.27,3.11,3.14,13568800.0],["2022-07-11",3.06,3.09,2.92,2.93,16990700.0],["2022-07-12",2.87,2.92,2.73,2.75,26392600.0],["2022-07-13",2.68,2.79,2.67,2.7,21573900.0],["2022-07-14",2.61,2.63,2.33,2.41,35748500.0],["2022-07-15",2.51,2.54,2.32,2.54,27165500.0],["2022-07-18",2.61,2.76,2.6,2.67,22495200.0],["2022-07-19",2.68,2.9,2.65,2.88,20242500.0],["2022-07-20",2.81,2.92,2.74,2.9,18079700.0],["2022-07-21",2.79,2.8,2.63,2.68,17386500.0],["2022-07-22",2.7,2.76,2.57,2.59,11641800.0],["2022-07-25",2.66,2.81,2.59,2.8,12508600.0],["2022-07-26",2.85,2.86,2.75,2.77,11560600.0],["2022-07-27",2.82,3.05,2.79,3.04,13145900.0],["2022-07-28",3.11,3.13,2.91,3.01,12804600.0],["2022-07-29",3.09,3.43,3.07,3.38,23871500.0],["2022-08-01",3.26,3.3,3.12,3.22,18448200.0],["2022-08-02",3.72,3.99,3.6,3.74,44942700.0],["2022-08-03",3.81,3.81,3.48,3.58,21514200.0],["2022-08-04",3.53,3.6,3.33,3.35,18425300.0],["2022-08-05",3.3,3.67,3.25,3.44,22489100.0],["2022-08-08",3.44,3.48,3.34,3.45,18074800.0],["2022-08-09",3.5,3.56,3.42,3.48,15960300.0],["2022-08-10",3.46,3.6,3.4,3.54,13455100.0],["2022-08-11",3.64,3.7,3.56,3.58,15073300.0],["2022-08-12",3.59,3.62,3.5,3.62,9179400.0],["2022-08-15",3.42,3.48,3.29,3.46,15578100.0],["2022-08-16",3.46,3.51,3.32,3.41,11590900.0],["2022-08-17",3.35,3.55,3.32,3.51,16218900.0],["2022-08-18",3.57,3.83,3.56,3.82,17658800.0],["2022-08-19",3.7,3.75,3.6,3.64,12236400.0],["2022-08-22",3.6,3.66,3.45,3.59,13578400.0],["2022-08-23",3.7,3.78,3.61,3.66,17061700.0],["2022-08-24",3.7,3.73,3.62,3.71,13453400.0],["2022-08-25",3.77,3.79,3.7,3.75,10352700.0],["2022-08-26",3.74,3.84,3.6,3.71,19027800.0],["2022-08-29",3.68,3.84,3.65,3.75,14361200.0],["2022-08-30",3.66,3.68,3.54,3.63,18390900.0],["2022-08-31",3.58,3.71,3.54,3.62,15846200.0],["2022-09-01",3.55,3.58,3.36,3.4,15429100.0],["2022-09-02",3.48,3.62,3.42,3.56,15573500.0],["2022-09-06",3.66,3.68,3.47,3.56,14267300.0],["2022-09-07",3.5,3.62,3.43,3.56,11530800.0],["2022-09-08",3.55,3.66,3.51,3.6,11524700.0],["2022-09-09",3.7,3.78,3.65,3.75,13856800.0],["2022-09-12",3.84,3.91,3.78,3.91,11689900.0],["2022-09-13",3.79,3.86,3.65,3.65,17333900.0],["2022-09-14",3.58,3.61,3.33,3.41,43797300.0],["2022-09-15",3.31,3.33,3.22,3.23,26296200.0],["2022-09-16",3.22,3.22,3.0,3.03,33333300.0],["2022-09-19",2.93,3.01,2.9,2.94,25606400.0],["2022-09-20",2.91,2.91,2.7,2.73,43667500.0],["2022-09-21",2.81,2.86,2.67,2.68,28267900.0],["2022-09-22",2.71,2.76,2.55,2.55,33495800.0],["2022-09-23",2.45,2.46,2.33,2.36,35930400.0],["2022-09-26",2.36,2.44,2.34,2.39,32295600.0],["2022-09-27",2.51,2.64,2.44,2.48,40755900.0],["2022-09-28",2.54,2.73,2.48,2.73,33291300.0],["2022-09-29",2.64,2.65,2.42,2.48,30633800.0],["2022-09-30",2.5,2.58,2.45,2.47,22374800.0],["2022-10-03",2.6,2.7,2.57,2.67,21848700.0],["2022-10-04",2.78,2.91,2.73,2.9,34383100.0],["2022-10-05",2.85,3.02,2.83,3.0,30957100.0],["2022-10-06",3.09,3.23,3.05,3.2,61510800.0],["2022-10-07",3.17,3.24,3.07,3.09,32600500.0],["2022-10-10",3.05,3.1,2.95,3.0,21226200.0],["2022-10-11",2.91,3.0,2.84,2.94,25738300.0],["2022-10-12",2.89,2.94,2.8,2.86,16576100.0],["2022-10-13",2.78,2.97,2.74,2.95,21472500.0],["2022-10-14",2.92,3.0,2.87,2.91,15467700.0],["2022-10-17",3.0,3.11,2.96,3.09,21506000.0],["2022-10-18",3.18,3.23,3.03,3.12,18015000.0],["2022-10-19",3.19,3.37,3.14,3.37,32320900.0],["2022-10-20",3.43,3.51,3.38,3.4,27123400.0],["2022-10-21",3.43,3.64,3.4,3.59,29747500.0],["2022-10-24",3.5,3.6,3.47,3.51,21632900.0],["2022-10-25",3.5,3.64,3.44,3.56,21026100.0],["2022-10-26",3.61,3.8,3.59,3.71,30466000.0],["2022-10-27",3.78,3.83,3.63,3.64,26849000.0],["2022-10-28",3.64,3.67,3.51,3.62,18228300.0],["2022-10-31",3.56,3.78,3.54,3.68,21336200.0],["2022-11-01",3.8,3.82,3.55,3.66,21765900.0],["2022-11-02",3.66,3.8,3.57,3.61,30730400.0],["2022-11-03",3.6,4.19,3.58,4.16,54561900.0],["2022-11-04",4.26,4.34,3.98,4.06,36161600.0],["2022-11-07",4.08,4.28,4.08,4.26,24267800.0],["2022-11-08",4.25,4.28,4.12,4.19,18920600.0],["2022-11-09",4.1,4.16,3.85,3.85,25134500.0],["2022-11-10",4.04,4.05,3.89,3.99,19364300.0],["2022-11-11",4.11,4.54,4.11,4.42,37934700.0],["2022-11-14",4.4,4.58,4.37,4.43,28277700.0],["2022-11-15",4.53,4.58,4.41,4.45,24347500.0],["2022-11-16",4.4,4.43,4.26,4.28,17210500.0],["2022-11-17",4.18,4.28,4.11,4.22,18943600.0],["2022-11-18",4.11,4.19,3.99,4.14,19447900.0],["2022-11-21",4.0,4.05,3.74,4.0,36987600.0],["2022-11-22",4.1,4.22,4.07,4.09,22442600.0],["2022-11-23",3.98,4.09,3.92,4.07,15613600.0],["2022-11-25",4.08,4.15,4.05,4.06,5781000.0],["2022-11-28",3.91,4.0,3.88,3.88,15194000.0],["2022-11-29",3.98,4.08,3.95,4.06,20633800.0],["2022-11-30",4.18,4.25,4.06,4.25,19339100.0],["2022-12-01",4.3,4.4,4.07,4.07,17642700.0],["2022-12-02",4.02,4.19,3.98,4.19,13381800.0],["2022-12-05",4.28,4.3,3.96,3.97,17989700.0],["2022-12-06",3.96,4.04,3.78,3.86,23006100.0],["2022-12-07",3.9,3.92,3.65,3.67,23045000.0],["2022-12-08",3.88,4.09,3.83,3.84,25171400.0],["2022-12-09",3.87,3.92,3.73,3.73,12008400.0],["2022-12-12",3.76,3.98,3.71,3.91,13375500.0],["2022-12-13",4.1,4.14,3.97,4.12,20334200.0],["2022-12-14",4.12,4.45,4.07,4.37,32263700.0],["2022-12-15",4.19,4.4,4.16,4.24,20152400.0],["2022-12-16",4.06,4.33,4.03,4.28,21184200.0],["2022-12-19",4.34,4.38,4.15,4.17,12788800.0],["2022-12-20",4.17,4.48,4.13,4.45,15191300.0],["2022-12-21",4.5,4.65,4.47,4.59,20489800.0],["2022-12-22",4.59,4.59,4.39,4.47,16728400.0],["2022-12-23",4.55,4.68,4.5,4.67,13877800.0],["2022-12-27",4.67,4.79,4.59,4.73,12996700.0],["2022-12-28",4.68,4.72,4.46,4.55,13731100.0],["2022-12-29",4.49,4.64,4.47,4.56,10357300.0],["2022-12-30",4.5,4.59,4.49,4.56,9536000.0],["2023-01-03",4.5,4.62,4.25,4.32,17232100.0],["2023-01-04",4.21,4.45,4.16,4.27,15732800.0],["2023-01-05",4.28,4.6,4.26,4.6,16603200.0],["2023-01-06",4.66,5.0,4.62,4.9,31208200.0],["2023-01-09",5.01,5.37,5.0,5.24,41276400.0],["2023-01-10",5.21,5.49,5.12,5.39,29915800.0],["2023-01-11",5.49,5.52,5.23,5.42,30493200.0],["2023-01-12",5.45,5.8,5.38,5.45,38347900.0],["2023-01-13",5.52,5.67,5.4,5.66,24911000.0],["2023-01-17",5.64,6.09,5.6,6.07,43410800.0],["2023-01-18",6.13,6.18,5.72,5.73,35307700.0],["2023-01-19",5.73,5.89,5.57,5.71,23498500.0],["2023-01-20",5.89,6.05,5.72,6.01,18871200.0],["2023-01-23",6.13,6.31,6.03,6.23,30236900.0],["2023-01-24",6.19,6.55,6.0,6.24,17426100.0],["2023-01-25",6.21,6.48,6.09,6.42,29312800.0],["2023-01-26",6.5,6.69,6.23,6.66,26872600.0],["2023-01-27",6.66,6.77,6.4,6.63,34682800.0],["2023-01-30",6.5,6.68,6.43,6.49,20245200.0],["2023-01-31",6.44,6.83,6.42,6.74,17598300.0],["2023-02-01",6.94,7.23,6.74,7.14,38217700.0],["2023-02-02",7.16,7.21,6.8,6.97,30466100.0],["2023-02-03",6.95,7.4,6.93,6.96,27089600.0],["2023-02-06",6.97,7.07,6.8,6.94,19656700.0],["2023-02-07",6.99,7.4,6.99,7.37,20869100.0],["2023-02-08",7.37,7.6,7.22,7.52,24951400.0],["2023-02-09",7.5,7.53,7.3,7.37,17032800.0],["2023-02-10",7.24,7.55,7.2,7.35,24689400.0],["2023-02-13",7.21,7.49,7.04,7.34,17738300.0],["2023-02-14",7.27,7.59,7.19,7.53,14532000.0],["2023-02-15",7.44,7.65,7.22,7.61,17945100.0],["2023-02-16",7.44,7.69,7.44,7.49,12296300.0],["2023-02-17",7.33,7.41,7.0,7.01,23851300.0],["2023-02-21",6.93,7.16,6.73,6.84,23685900.0],["2023-02-22",6.41,6.5,5.61,6.1,53598800.0],["2023-02-23",6.2,6.55,6.2,6.52,29707400.0],["2023-02-24",6.38,6.78,6.31,6.75,24406900.0],["2023-02-27",6.61,7.0,6.61,6.85,15721800.0],["2023-02-28",6.92,7.11,6.86,6.99,19959800.0],["2023-03-01",7.05,7.18,6.95,7.08,15313900.0],["2023-03-02",6.76,7.44,6.72,7.36,29671900.0],["2023-03-03",7.23,7.61,7.16,7.51,19719400.0],["2023-03-06",7.51,7.68,7.45,7.59,16058500.0],["2023-03-07",7.64,7.74,7.28,7.29,18063700.0],["2023-03-08",7.29,7.42,6.95,7.1,18123700.0],["2023-03-09",7.15,7.48,6.62,6.66,30778900.0],["2023-03-10",6.82,7.07,6.57,6.68,26455400.0],["2023-03-13",6.34,6.72,6.07,6.3,28677700.0],["2023-03-14",6.42,6.73,6.27,6.39,20066100.0],["2023-03-15",6.05,6.09,5.45,5.82,53997400.0],["2023-03-16",5.8,5.95,5.49,5.77,32974900.0],["2023-03-17",5.69,5.74,5.51,5.63,43358100.0],["2023-03-20",5.66,5.97,5.66,5.9,22460700.0],["2023-03-21",6.25,6.43,6.0,6.12,29125000.0],["2023-03-22",6.18,6.34,6.01,6.03,18442500.0],["2023-03-23",6.14,6.34,5.83,5.91,20036500.0],["2023-03-24",5.65,5.77,5.56,5.69,21016900.0],["2023-03-27",5.92,6.22,5.77,6.2,19541400.0],["2023-03-28",6.21,6.7,6.14,6.68,25068100.0],["2023-03-29",6.85,6.9,6.59,6.74,22340400.0],["2023-03-30",6.66,6.78,6.41,6.45,17397300.0],["2023-03-31",6.48,6.54,6.32,6.36,16478400.0],["2023-04-03",6.98,7.11,6.78,7.04,35159700.0],["2023-04-04",7.13,7.13,6.47,6.62,22273600.0],["2023-04-05",6.6,6.67,6.34,6.43,13183900.0],["2023-04-06",6.44,6.49,6.34,6.36,11894500.0],["2023-04-10",6.33,6.63,6.31,6.41,13133900.0],["2023-04-11",6.5,6.66,6.31,6.55,11115000.0],["2023-04-12",6.65,6.79,6.49,6.72,12059700.0],["2023-04-13",6.7,6.85,6.65,6.68,8263000.0],["2023-04-14",6.73,6.78,6.48,6.55,8911600.0],["2023-04-17",6.51,6.63,6.45,6.55,7136000.0],["2023-04-18",6.53,6.74,6.48,6.62,9335900.0],["2023-04-19",6.45,6.47,6.12,6.33,22599000.0],["2023-04-20",6.18,6.34,6.13,6.22,14747300.0],["2023-04-21",6.23,6.24,5.98,6.06,12906500.0],["2023-04-24",6.09,6.32,6.02,6.28,13996800.0],["2023-04-25",6.11,6.18,5.87,5.87,15454900.0],["2023-04-26",5.97,6.08,5.68,5.75,16420700.0],["2023-04-27",5.7,5.86,5.65,5.79,9799900.0],["2023-04-28",5.78,6.04,5.74,5.9,12247900.0],["2023-05-01",5.78,6.06,5.68,5.95,18500100.0],["2023-05-02",5.85,6.01,5.43,5.73,29467700.0],["2023-05-03",5.59,5.88,5.56,5.65,14473200.0],["2023-05-04",5.66,5.96,5.56,5.91,17539300.0],["2023-05-05",6.11,6.3,6.04,6.16,15445300.0],["2023-05-08",6.3,6.39,6.0,6.01,16919300.0],["2023-05-09",5.93,6.02,5.84,5.94,9728600.0],["2023-05-10",6.06,6.09,5.81,5.95,11942400.0],["2023-05-11",5.84,5.85,5.6,5.67,14257100.0],["2023-05-12",5.73,5.87,5.65,5.84,14363300.0],["2023-05-15",5.91,5.96,5.77,5.86,10392400.0],["2023-05-16",5.81,5.85,5.64,5.79,9318600.0],["2023-05-17",5.86,5.99,5.76,5.89,8750300.0],["2023-05-18",5.82,5.91,5.72,5.8,9622600.0],["2023-05-19",5.88,6.03,5.84,5.93,12511100.0],["2023-05-22",5.96,6.42,5.94,6.33,20526800.0],["2023-05-23",6.35,6.55,6.25,6.26,13731700.0],["2023-05-24",6.31,6.47,6.21,6.47,11710700.0],["2023-05-25",6.3,6.4,6.13,6.29,11968900.0],["2023-05-26",6.37,6.44,6.15,6.2,10948700.0],["2023-05-30",6.03,6.13,5.85,6.11,13453400.0],["2023-05-31",5.95,6.01,5.72,5.72,23521700.0],["2023-06-01",5.73,6.17,5.73,6.13,16060000.0],["2023-06-02",6.32,6.61,6.21,6.58,17452500.0],["2023-06-05",6.7,6.73,6.29,6.32,12756500.0],["2023-06-06",6.2,6.44,6.13,6.31,10898200.0],["2023-06-07",6.45,6.53,6.24,6.34,13918900.0],["2023-06-08",6.29,6.47,6.23,6.3,13087100.0],["2023-06-09",6.3,6.4,6.09,6.24,14745300.0],["2023-06-12",6.1,6.11,5.69,5.71,33543800.0],["2023-06-13",5.89,6.09,5.84,5.86,21896100.0],["2023-06-14",5.98,6.2,5.96,6.16,20200900.0],["2023-06-15",6.1,6.3,6.1,6.22,15795200.0],["2023-06-16",6.25,6.28,6.13,6.23,13966200.0],["2023-06-20",6.19,6.29,5.98,6.24,22019300.0],["2023-06-21",6.21,6.34,6.17,6.29,12548000.0],["2023-06-22",6.15,6.24,6.07,6.17,10028900.0],["2023-06-23",6.04,6.05,5.92,5.99,14308500.0],["2023-06-26",6.03,6.38,6.01,6.28,15231300.0],["2023-06-27",6.26,6.38,6.19,6.2,7749300.0],["2023-06-28",6.17,6.18,5.98,6.07,18189100.0],["2023-06-29",6.2,6.42,6.18,6.42,17921500.0],["2023-06-30",6.5,7.09,6.48,7.01,34360200.0],["2023-07-03",7.05,7.29,6.92,6.97,10933400.0],["2023-07-05",7.43,7.43,7.15,7.35,27457500.0],["2023-07-06",7.26,7.39,7.05,7.3,15790300.0],["2023-07-07",7.33,7.84,7.31,7.73,19767500.0],["2023-07-10",7.7,8.03,7.67,7.99,20294000.0],["2023-07-11",8.05,8.25,7.96,8.22,15178900.0],["2023-07-12",8.35,8.4,7.98,8.02,20604400.0],["2023-07-13",8.07,8.25,7.98,8.05,14329400.0],["2023-07-14",8.0,8.13,7.75,7.81,14378500.0],["2023-07-17",7.79,8.0,7.72,7.93,9254700.0],["2023-07-18",8.26,8.79,8.25,8.47,26822400.0],["2023-07-19",8.52,8.63,8.2,8.25,11551400.0],["2023-07-20",8.34,8.38,8.11,8.19,13369100.0],["2023-07-21",8.19,8.23,8.01,8.1,13473200.0],["2023-07-24",8.12,8.68,8.11,8.6,17248200.0],["2023-07-25",8.6,8.62,8.4,8.54,9838800.0],["2023-07-26",8.42,8.45,8.3,8.45,10696600.0],["2023-07-27",8.52,8.55,8.17,8.2,12474600.0],["2023-07-28",8.34,8.58,8.2,8.55,9805100.0],["2023-07-31",8.56,8.82,8.56,8.8,18255600.0],["2023-08-01",8.63,8.65,8.22,8.37,20171200.0],["2023-08-02",8.23,8.45,8.14,8.4,14037800.0],["2023-08-03",8.42,8.69,8.41,8.5,11401400.0],["2023-08-04",8.61,8.65,8.39,8.49,10874400.0],["2023-08-07",8.44,8.53,8.05,8.13,15207800.0],["2023-08-08",7.94,8.32,7.67,8.27,14415300.0],["2023-08-09",8.41,8.74,8.35,8.38,13885600.0],["2023-08-10",8.39,8.8,8.33,8.44,26100000.0],["2023-08-11",8.49,8.86,8.41,8.6,20579700.0],["2023-08-14",8.54,8.55,8.31,8.35,10508900.0],["2023-08-15",8.26,8.28,8.05,8.15,10015300.0],["2023-08-16",8.18,8.4,8.08,8.15,11060400.0],["2023-08-17",8.32,8.36,8.03,8.05,11514600.0],["2023-08-18",7.92,8.25,7.85,8.22,10905500.0],["2023-08-21",8.31,8.36,7.93,8.1,8766900.0],["2023-08-22",8.11,8.15,7.79,7.82,13632400.0],["2023-08-23",7.68,7.94,7.56,7.87,12870400.0],["2023-08-24",7.8,7.88,7.58,7.61,12855100.0],["2023-08-25",7.69,7.79,7.56,7.72,9460600.0],["2023-08-28",7.8,7.9,7.68,7.72,10523700.0],["2023-08-29",7.74,8.06,7.59,7.94,11830600.0],["2023-08-30",8.05,8.22,7.95,8.17,13767700.0],["2023-08-31",8.22,8.28,8.1,8.18,9465400.0],["2023-09-01",8.39,8.65,8.35,8.46,19484100.0],["2023-09-05",8.6,8.69,8.18,8.19,17272900.0],["2023-09-06",8.13,8.4,7.99,8.19,18765400.0],["2023-09-07",8.1,8.24,7.99,8.08,18040400.0],["2023-09-08",8.1,8.34,8.08,8.18,8186900.0],["2023-09-11",8.3,8.32,8.06,8.12,8563300.0],["2023-09-12",8.24,8.79,8.19,8.69,27499700.0],["2023-09-13",8.63,8.66,8.21,8.27,15655200.0],["2023-09-14",8.51,8.79,8.5,8.66,17990800.0],["2023-09-15",8.67,8.88,8.29,8.31,28234500.0],["2023-09-18",8.43,8.59,8.26,8.3,16006700.0],["2023-09-19",8.5,8.53,8.02,8.07,16149200.0],["2023-09-20",8.05,8.34,8.04,8.1,14623900.0],["2023-09-21",8.11,8.2,7.94,7.95,12644400.0],["2023-09-22",8.05,8.23,8.04,8.14,11576800.0],["2023-09-25",8.02,8.45,7.94,8.38,15514100.0],["2023-09-26",8.3,8.58,8.22,8.42,13512200.0],["2023-09-27",8.6,8.71,8.39,8.56,15392900.0],["2023-09-28",8.52,8.6,8.32,8.42,11879000.0],["2023-09-29",8.47,8.53,8.18,8.21,12820700.0],["2023-10-02",8.22,8.25,7.8,7.88,19520500.0],["2023-10-03",7.82,7.9,7.67,7.75,18501600.0],["2023-10-04",7.6,7.63,7.26,7.42,20391600.0],["2023-10-05",7.31,7.66,7.31,7.62,12332900.0],["2023-10-06",7.6,7.79,7.56,7.64,11711000.0],["2023-10-09",7.94,8.03,7.68,7.77,9276700.0],["2023-10-10",7.81,7.83,7.7,7.77,6833200.0],["2023-10-11",7.67,7.86,7.56,7.8,10806700.0],["2023-10-12",7.95,7.96,7.49,7.57,32495500.0],["2023-10-13",7.75,7.84,7.61,7.71,11526900.0],["2023-10-16",7.65,7.71,7.28,7.51,17864600.0],["2023-10-17",7.5,7.66,7.47,7.58,7299200.0],["2023-10-18",7.6,7.63,7.34,7.38,12446900.0],["2023-10-19",7.26,7.56,7.15,7.39,15253200.0],["2023-10-20",7.29,7.36,6.96,7.16,15996500.0],["2023-10-23",7.06,7.16,6.92,7.1,11397800.0],["2023-10-24",7.12,7.15,6.98,7.02,8963100.0],["2023-10-25",6.99,7.06,6.82,6.87,12953100.0],["2023-10-26",6.77,6.88,6.66,6.69,11963600.0],["2023-10-27",6.71,6.75,6.5,6.55,16515400.0],["2023-10-30",6.58,6.72,6.52,6.63,17892800.0],["2023-10-31",6.69,6.95,6.22,6.62,28002700.0],["2023-11-01",6.65,6.98,6.49,6.65,20942500.0],["2023-11-02",6.75,6.97,6.72,6.89,12359700.0],["2023-11-03",6.92,7.05,6.81,6.84,13463000.0],["2023-11-06",6.9,6.92,6.53,6.65,14868500.0],["2023-11-07",6.5,6.54,6.3,6.5,19471400.0],["2023-11-08",6.41,6.7,6.41,6.67,21462400.0],["2023-11-09",6.78,6.94,6.56,6.57,14833300.0],["2023-11-10",6.66,6.82,6.61,6.65,11237300.0],["2023-11-13",6.6,6.64,6.44,6.54,14936100.0],["2023-11-14",6.61,6.68,6.54,6.64,11930200.0],["2023-11-15",6.67,6.7,6.52,6.57,12255600.0],["2023-11-16",6.5,6.57,6.18,6.23,19287000.0],["2023-11-17",6.32,6.53,6.31,6.5,12572200.0],["2023-11-20",6.6,6.66,6.39,6.4,12804600.0],["2023-11-21",6.31,6.4,6.24,6.28,11332400.0],["2023-11-22",6.12,6.33,5.98,6.29,10456400.0],["2023-11-24",6.34,6.59,6.32,6.56,8388400.0],["2023-11-27",6.46,6.5,6.31,6.35,12822100.0],["2023-11-28",6.45,6.46,6.27,6.3,11739100.0],["2023-11-29",6.33,6.38,6.2,6.25,12157600.0],["2023-11-30",6.32,6.52,6.18,6.36,23816800.0],["2023-12-01",6.31,6.6,6.31,6.56,14016500.0],["2023-12-04",6.51,6.55,6.23,6.37,14450100.0],["2023-12-05",6.36,6.37,6.22,6.24,17895500.0],["2023-12-06",6.17,6.21,5.72,5.74,29062800.0],["2023-12-07",5.8,5.84,5.54,5.65,20393700.0],["2023-12-08",5.73,5.93,5.71,5.85,15706500.0],["2023-12-11",5.82,5.88,5.74,5.81,14835900.0],["2023-12-12",5.76,5.8,5.62,5.7,16746600.0],["2023-12-13",5.75,5.98,5.67,5.96,23230400.0],["2023-12-14",6.21,6.43,6.15,6.15,26405700.0],["2023-12-15",6.21,6.28,6.04,6.11,29925400.0],["2023-12-18",6.29,6.38,6.12,6.13,11881100.0],["2023-12-19",6.18,6.27,6.14,6.25,16302100.0],["2023-12-20",6.29,6.35,6.17,6.17,16828000.0],["2023-12-21",6.13,6.27,6.11,6.24,10799300.0],["2023-12-22",6.26,6.44,6.17,6.36,16862900.0],["2023-12-26",6.5,6.77,6.49,6.74,14410100.0],["2023-12-27",6.71,6.79,6.52,6.56,11897700.0],["2023-12-28",6.5,6.58,6.44,6.48,7926700.0],["2023-12-29",6.46,6.49,6.33,6.35,9366200.0],["2024-01-02",6.38,6.47,6.19,6.25,10356300.0],["2024-01-03",6.22,6.35,6.16,6.2,9238000.0],["2024-01-04",6.28,6.3,6.0,6.03,11032800.0],["2024-01-05",6.07,6.22,6.02,6.14,10925200.0],["2024-01-08",6.0,6.08,5.8,5.95,19510700.0],["2024-01-09",5.95,5.97,5.8,5.83,11971400.0],["2024-01-10",5.85,5.85,5.65,5.7,18123300.0],["2024-01-11",5.72,5.72,5.52,5.59,22618900.0],["2024-01-12",5.7,5.87,5.52,5.57,18532900.0],["2024-01-16",5.52,5.56,5.36,5.39,15108000.0],["2024-01-17",5.48,5.48,5.23,5.29,19678300.0],["2024-01-18",5.29,5.39,5.23,5.37,13642800.0],["2024-01-19",5.37,5.48,5.24,5.34,15611600.0],["2024-01-22",5.34,5.49,5.29,5.42,11443700.0],["2024-01-23",5.4,5.64,5.4,5.49,12039200.0],["2024-01-24",5.58,5.77,5.43,5.74,27181400.0],["2024-01-25",5.82,5.86,5.6,5.79,16326800.0],["2024-01-26",5.76,5.82,5.58,5.71,12592900.0],["2024-01-29",5.68,5.78,5.55,5.77,11839600.0],["2024-01-30",5.6,5.96,5.46,5.78,29784300.0],["2024-01-31",5.75,5.84,5.46,5.46,26820200.0],["2024-02-01",5.55,5.58,5.31,5.35,14906800.0],["2024-02-02",5.33,5.38,5.12,5.14,18734400.0],["2024-02-05",5.11,5.13,4.9,4.98,18862800.0],["2024-02-06",5.07,5.14,4.99,5.04,17867500.0],["2024-02-07",5.14,5.17,4.93,4.97,10447600.0],["2024-02-08",4.98,5.23,4.94,5.23,12670000.0],["2024-02-09",5.08,5.22,5.04,5.15,17334100.0],["2024-02-12",5.17,5.39,5.15,5.33,16605600.0],["2024-02-13",5.27,5.3,5.1,5.17,14475500.0],["2024-02-14",5.24,5.28,5.13,5.17,14268900.0],["2024-02-15",5.12,5.18,4.9,5.03,29701900.0],["2024-02-16",5.01,5.02,4.87,4.89,22623100.0],["2024-02-20",4.85,4.88,4.45,4.67,28937000.0],["2024-02-21",4.69,4.91,4.65,4.86,21079100.0],["2024-02-22",4.86,4.95,4.76,4.82,16753800.0],["2024-02-23",4.75,4.75,4.55,4.67,18948500.0],["2024-02-26",4.63,4.76,4.6,4.75,13579200.0],["2024-02-27",4.76,4.96,4.75,4.83,17175500.0],["2024-02-28",4.82,4.9,4.76,4.78,10820400.0],["2024-02-29",4.79,4.93,4.66,4.69,13637200.0],["2024-03-01",4.87,5.18,4.85,5.09,23937300.0],["2024-03-04",5.05,5.12,4.93,5.11,21112200.0],["2024-03-05",5.02,5.21,5.02,5.12,14770700.0],["2024-03-06",5.25,5.28,5.06,5.14,21077600.0],["2024-03-07",5.17,5.23,5.06,5.15,14059800.0],["2024-03-08",5.17,5.29,5.13,5.25,17557600.0],["2024-03-11",5.16,5.47,5.16,5.43,21331300.0],["2024-03-12",5.4,5.47,5.22,5.41,19979500.0],["2024-03-13",5.5,5.72,5.49,5.62,19687400.0],["2024-03-14",5.7,5.81,5.6,5.66,21195800.0],["2024-03-15",5.72,5.89,5.66,5.8,29141600.0],["2024-03-18",5.85,5.86,5.7,5.77,14468600.0],["2024-03-19",5.72,6.06,5.71,6.04,19226200.0],["2024-03-20",5.97,6.18,5.93,6.1,21382500.0],["2024-03-21",6.07,6.16,6.01,6.06,17561600.0],["2024-03-22",6.06,6.12,5.93,5.97,11424000.0],["2024-03-25",5.99,6.36,5.98,6.22,17229900.0],["2024-03-26",6.29,6.29,6.08,6.12,12508900.0],["2024-03-27",6.09,6.27,6.04,6.25,11527500.0],["2024-03-28",6.3,6.43,6.27,6.28,16673800.0],["2024-04-01",6.28,6.46,6.27,6.37,16198300.0],["2024-04-02",6.57,6.65,6.34,6.59,27186700.0],["2024-04-03",6.6,6.85,6.6,6.68,27064900.0],["2024-04-04",6.63,6.76,6.48,6.54,22549900.0],["2024-04-05",6.47,6.68,6.43,6.53,14222200.0],["2024-04-08",6.77,6.88,6.44,6.55,24446000.0],["2024-04-09",6.55,6.65,6.33,6.38,26056600.0],["2024-04-10",6.3,6.45,6.25,6.43,17878100.0],["2024-04-11",6.45,6.47,6.18,6.22,19821100.0],["2024-04-12",6.34,6.45,6.09,6.18,20970000.0],["2024-04-15",6.17,6.25,6.02,6.05,13370500.0],["2024-04-16",6.01,6.03,5.84,5.91,18346600.0],["2024-04-17",5.87,6.0,5.67,5.68,14214500.0],["2024-04-18",5.73,5.77,5.5,5.55,26178600.0],["2024-04-19",5.52,5.7,5.49,5.67,16183900.0],["2024-04-22",5.62,5.88,5.6,5.81,20685500.0],["2024-04-23",5.77,6.0,5.75,5.94,16091200.0],["2024-04-24",5.92,5.97,5.72,5.78,14008400.0],["2024-04-25",5.75,5.79,5.68,5.74,10864700.0],["2024-04-26",5.76,5.94,5.72,5.87,16334000.0],["2024-04-29",5.9,6.0,5.79,5.82,18904400.0],["2024-04-30",5.82,5.83,5.11,5.22,51852300.0],["2024-05-01",5.17,5.4,5.1,5.27,26337200.0],["2024-05-02",5.33,5.49,5.31,5.37,20907500.0],["2024-05-03",5.46,5.62,5.42,5.57,16003100.0],["2024-05-06",5.62,5.7,5.61,5.67,14482500.0],["2024-05-07",5.59,5.74,5.59,5.72,11448100.0],["2024-05-08",5.65,5.83,5.64,5.75,17401100.0],["2024-05-09",5.75,5.9,5.75,5.88,10398400.0],["2024-05-10",5.92,6.09,5.69,5.76,13618800.0],["2024-05-13",5.8,5.93,5.77,5.81,11933200.0],["2024-05-14",5.82,6.05,5.82,6.01,19534900.0],["2024-05-15",6.06,6.11,5.84,6.04,14634300.0],["2024-05-16",6.04,6.14,5.97,6.0,10036700.0],["2024-05-17",6.01,6.06,5.95,6.03,7411900.0],["2024-05-20",6.2,6.38,6.13,6.24,19778500.0],["2024-05-21",6.16,6.26,6.13,6.16,10613500.0],["2024-05-22",6.2,6.2,5.84,5.92,12962500.0],["2024-05-23",5.97,6.03,5.77,5.81,9840900.0],["2024-05-24",5.86,5.92,5.76,5.77,10412500.0],["2024-05-28",5.84,6.12,5.83,6.11,19479100.0],["2024-05-29",6.01,6.08,5.9,5.94,12984100.0],["2024-05-30",5.92,6.0,5.86,5.9,13151200.0],["2024-05-31",5.94,6.23,5.91,6.2,17719500.0],["2024-06-03",6.21,6.25,5.67,5.71,28167400.0],["2024-06-04",5.7,5.7,5.37,5.4,27888100.0],["2024-06-05",5.47,5.5,5.37,5.42,14322600.0],["2024-06-06",5.42,5.54,5.37,5.45,14584200.0],["2024-06-07",5.36,5.48,5.31,5.4,12539800.0],["2024-06-10",5.47,5.78,5.45,5.64,18044500.0],["2024-06-11",5.57,5.64,5.5,5.6,9885300.0],["2024-06-12",5.76,5.81,5.62,5.68,12725000.0],["2024-06-13",5.64,5.67,5.36,5.41,10638300.0],["2024-06-14",5.34,5.38,5.14,5.17,17450000.0],["2024-06-17",5.18,5.28,5.14,5.2,14037400.0],["2024-06-18",5.23,5.38,5.21,5.24,11630900.0],["2024-06-20",5.28,5.32,5.1,5.17,18992000.0],["2024-06-21",5.17,5.18,5.05,5.15,22401700.0],["2024-06-24",5.19,5.36,5.13,5.14,19001500.0],["2024-06-25",5.06,5.13,4.98,5.03,17246400.0],["2024-06-26",5.09,5.2,5.02,5.19,20592800.0],["2024-06-27",5.2,5.34,5.19,5.33,16446900.0],["2024-06-28",5.37,5.43,5.25,5.35,127265400.0],["2024-07-01",5.32,5.37,5.04,5.05,18325600.0],["2024-07-02",5.09,5.19,5.05,5.17,15427800.0],["2024-07-03",5.2,5.3,5.11,5.18,7816500.0],["2024-07-05",5.18,5.19,5.04,5.1,11639400.0],["2024-07-08",5.1,5.12,5.03,5.06,11981600.0],["2024-07-09",5.03,5.06,4.95,5.01,10039900.0],["2024-07-10",4.99,5.05,4.94,4.99,14959900.0],["2024-07-11",5.03,5.23,4.99,5.18,25077500.0],["2024-07-12",5.25,5.38,5.23,5.3,15489600.0],["2024-07-15",5.35,5.59,5.26,5.52,15832700.0],["2024-07-16",5.48,5.65,5.39,5.63,18802300.0],["2024-07-17",5.66,5.69,5.51,5.59,14572300.0],["2024-07-18",5.54,5.68,5.37,5.41,13809500.0],["2024-07-19",5.35,5.43,5.25,5.27,10246300.0],["2024-07-22",5.27,5.43,5.23,5.4,10556500.0],["2024-07-23",5.35,5.53,5.3,5.52,14173300.0],["2024-07-24",5.5,5.58,5.24,5.26,12838700.0],["2024-07-25",5.3,5.9,5.28,5.82,36466600.0],["2024-07-26",5.85,5.92,5.71,5.8,18812000.0],["2024-07-29",5.82,5.85,5.6,5.68,12268600.0],["2024-07-30",5.63,5.7,5.54,5.68,11379500.0],["2024-07-31",5.9,5.98,5.73,5.79,23636200.0],["2024-08-01",5.76,5.94,5.38,5.46,27827700.0],["2024-08-02",5.3,5.32,5.13,5.2,28569000.0],["2024-08-05",4.89,5.2,4.86,5.01,30475800.0],["2024-08-06",5.1,5.16,5.01,5.05,20644700.0],["2024-08-07",5.23,5.31,5.0,5.03,16662500.0],["2024-08-08",5.09,5.33,5.08,5.28,14388800.0],["2024-08-09",5.28,5.32,5.14,5.18,12446100.0],["2024-08-12",5.24,5.31,5.2,5.21,12527200.0],["2024-08-13",5.21,5.22,5.1,5.15,17683500.0],["2024-08-14",5.19,5.22,5.04,5.05,17312900.0],["2024-08-15",5.15,5.26,5.13,5.23,18227200.0],["2024-08-16",5.16,5.25,5.16,5.18,12466800.0],["2024-08-19",5.22,5.26,5.15,5.2,13422000.0],["2024-08-20",5.19,5.2,4.95,4.98,19361600.0],["2024-08-21",5.05,5.09,4.92,4.93,21266700.0],["2024-08-22",4.92,4.97,4.72,4.73,17212400.0],["2024-08-23",4.77,5.01,4.75,4.97,16496200.0],["2024-08-26",5.08,5.11,4.96,4.97,14735400.0],["2024-08-27",4.96,5.01,4.89,4.93,12139900.0],["2024-08-28",4.83,4.84,4.71,4.72,17161800.0],["2024-08-29",4.79,4.87,4.72,4.74,14617300.0],["2024-08-30",4.67,4.76,4.64,4.74,14876700.0],["2024-09-03",4.65,4.68,4.26,4.32,33628100.0],["2024-09-04",4.36,4.43,4.12,4.14,24197400.0],["2024-09-05",4.18,4.26,4.07,4.17,26882000.0],["2024-09-06",4.14,4.28,4.11,4.12,19953200.0],["2024-09-09",4.11,4.25,4.1,4.16,18863700.0],["2024-09-10",4.15,4.17,3.85,3.92,31781000.0],["2024-09-11",4.03,4.14,3.86,4.06,37491500.0],["2024-09-12",4.08,4.2,3.96,4.15,21103400.0],["2024-09-13",4.19,4.21,4.06,4.13,22291200.0],["2024-09-16",4.16,4.46,4.16,4.44,21879700.0],["2024-09-17",4.51,4.69,4.48,4.67,24049300.0],["2024-09-18",4.67,4.76,4.53,4.57,30121000.0],["2024-09-19",4.67,4.72,4.53,4.54,23602500.0],["2024-09-20",4.5,4.57,4.44,4.54,24089600.0],["2024-09-23",4.54,4.64,4.48,4.55,16950200.0],["2024-09-24",4.67,4.71,4.55,4.57,16871300.0],["2024-09-25",4.54,4.57,4.39,4.42,13421000.0],["2024-09-26",4.34,4.4,4.13,4.17,24627400.0],["2024-09-27",4.24,4.36,4.24,4.31,19702000.0],["2024-09-30",4.31,4.35,4.23,4.25,17089400.0],["2024-10-01",4.27,4.45,4.2,4.39,25835600.0],["2024-10-02",4.43,4.45,4.29,4.33,17173600.0],["2024-10-03",4.3,4.61,4.25,4.58,25509100.0],["2024-10-04",4.64,4.7,4.58,4.67,23485600.0],["2024-10-07",4.71,4.74,4.49,4.57,18458400.0],["2024-10-08",4.43,4.45,4.25,4.33,17537600.0],["2024-10-09",4.3,4.37,4.25,4.29,12359600.0],["2024-10-10",4.32,4.37,4.22,4.25,15675400.0],["2024-10-11",4.21,4.31,4.18,4.3,8253500.0],["2024-10-14",4.19,4.25,4.12,4.24,12964200.0],["2024-10-15",4.06,4.07,3.98,4.0,21208100.0],["2024-10-16",4.03,4.13,4.02,4.12,13409600.0],["2024-10-17",4.12,4.29,4.06,4.26,12074100.0],["2024-10-18",4.23,4.26,4.12,4.24,12390500.0],["2024-10-21",4.25,4.3,4.14,4.26,14517800.0],["2024-10-22",4.28,4.3,4.18,4.25,10746400.0],["2024-10-23",4.18,4.24,4.07,4.11,14118800.0],["2024-10-24",4.19,4.22,3.96,4.1,33053900.0],["2024-10-25",4.18,4.19,4.09,4.14,18418700.0],["2024-10-28",4.0,4.05,3.96,4.03,18637700.0],["2024-10-29",4.03,4.06,3.91,3.92,17378500.0],["2024-10-30",3.95,4.08,3.93,3.98,19054200.0],["2024-10-31",4.18,4.4,4.08,4.34,33890700.0],["2024-11-01",4.38,4.51,4.23,4.24,27832400.0],["2024-11-04",4.26,4.45,4.26,4.41,19805400.0],["2024-11-05",4.43,4.48,4.34,4.45,19958200.0],["2024-11-06",4.64,4.74,4.5,4.67,30931100.0],["2024-11-07",4.66,4.68,4.5,4.57,21351700.0],["2024-11-08",4.54,4.54,4.38,4.47,20598500.0],["2024-11-11",4.46,4.57,4.42,4.5,22198200.0],["2024-11-12",4.44,4.5,4.25,4.29,21564500.0],["2024-11-13",4.3,4.34,4.17,4.24,17750200.0],["2024-11-14",4.3,4.47,4.26,4.46,18306800.0],["2024-11-15",4.51,4.52,4.18,4.22,16780800.0],["2024-11-18",4.3,4.41,4.24,4.3,16982000.0],["2024-11-19",4.2,4.3,4.15,4.2,14137400.0],["2024-11-20",4.22,4.33,4.15,4.23,15025800.0],["2024-11-21",4.24,4.39,4.22,4.34,19082500.0],["2024-11-22",4.35,4.51,4.35,4.47,17982400.0],["2024-11-25",4.5,4.51,4.31,4.38,16493000.0],["2024-11-26",4.35,4.39,4.25,4.28,14656700.0],["2024-11-27",4.29,4.45,4.29,4.3,12736400.0],["2024-11-29",4.34,4.42,4.33,4.4,6855700.0],["2024-12-02",4.41,4.45,4.32,4.36,28468000.0],["2024-12-03",4.36,4.44,4.27,4.41,11576000.0],["2024-12-04",4.43,4.45,4.2,4.26,20887600.0],["2024-12-05",4.28,4.41,4.17,4.17,16872600.0],["2024-12-06",4.19,4.19,4.0,4.02,22277500.0],["2024-12-09",4.1,4.11,3.98,4.02,31410500.0],["2024-12-10",4.02,4.06,3.91,3.98,31293400.0],["2024-12-11",4.02,4.14,3.93,4.09,24186200.0],["2024-12-12",4.04,4.06,3.91,3.94,18041000.0],["2024-12-13",3.92,3.95,3.83,3.86,18307900.0],["2024-12-16",3.81,3.86,3.7,3.73,24818700.0],["2024-12-17",3.67,3.7,3.54,3.67,24365000.0],["2024-12-18",3.78,3.9,3.58,3.62,24452600.0],["2024-12-19",3.67,3.73,3.53,3.55,29562100.0],["2024-12-20",3.53,3.62,3.48,3.53,30883000.0],["2024-12-23",3.53,3.57,3.43,3.47,15588500.0],["2024-12-24",3.47,3.56,3.4,3.53,13408200.0],["2024-12-26",3.53,3.59,3.46,3.57,18271900.0],["2024-12-27",3.55,3.62,3.48,3.53,27274400.0],["2024-12-30",3.53,3.78,3.49,3.66,27028300.0],["2024-12-31",3.68,3.82,3.67,3.75,22898500.0],["2025-01-02",3.84,3.98,3.84,3.95,28189100.0],["2025-01-03",3.98,4.01,3.87,3.96,19179300.0],["2025-01-06",4.0,4.05,3.95,3.98,21327800.0],["2025-01-07",4.0,4.19,3.99,4.16,33873200.0],["2025-01-08",4.1,4.14,3.93,3.99,31563900.0],["2025-01-10",4.13,4.19,4.0,4.03,32114000.0],["2025-01-13",4.07,4.13,3.99,4.09,22920600.0],["2025-01-14",4.07,4.12,3.92,4.07,21513700.0],["2025-01-15",4.06,4.32,4.02,4.28,29897800.0],["2025-01-16",4.21,4.27,4.04,4.1,27604700.0],["2025-01-17",4.13,4.14,4.0,4.06,22847500.0],["2025-01-21",4.1,4.1,3.9,3.96,25080300.0],["2025-01-22",3.94,4.0,3.85,3.87,16409500.0],["2025-01-23",3.87,3.95,3.84,3.86,21817200.0],["2025-01-24",3.86,3.94,3.83,3.85,20090100.0],["2025-01-27",3.82,4.04,3.79,3.83,33358300.0],["2025-01-28",3.84,3.97,3.84,3.93,22058600.0],["2025-01-29",3.87,3.89,3.77,3.83,24329300.0],["2025-01-30",3.84,3.95,3.8,3.91,23450100.0],["2025-01-31",3.91,4.04,3.82,3.92,31445100.0],["2025-02-03",3.87,3.92,3.77,3.79,35150700.0],["2025-02-04",3.75,3.9,3.72,3.89,32521500.0],["2025-02-05",3.9,3.95,3.82,3.87,19475400.0],["2025-02-06",3.9,3.94,3.72,3.75,31884100.0],["2025-02-07",3.66,3.75,3.57,3.58,27568300.0],["2025-02-10",3.63,3.75,3.62,3.74,25472200.0],["2025-02-11",3.77,3.95,3.73,3.87,26744800.0],["2025-02-12",3.82,3.88,3.72,3.72,23937600.0],["2025-02-13",3.71,3.72,3.59,3.63,23238700.0],["2025-02-14",3.66,3.7,3.49,3.53,33962100.0],["2025-02-18",3.45,3.63,3.38,3.55,32143300.0],["2025-02-19",3.53,3.61,3.41,3.44,33008000.0],["2025-02-20",3.45,3.61,3.39,3.56,42783700.0],["2025-02-21",3.6,3.64,3.35,3.36,39123500.0],["2025-02-24",3.34,3.38,3.28,3.33,37448900.0],["2025-02-25",3.33,3.38,3.18,3.19,36883200.0],["2025-02-26",3.18,3.19,3.06,3.09,38705800.0],["2025-02-27",3.09,3.16,3.03,3.04,32050700.0],["2025-02-28",3.0,3.03,2.95,2.95,32406100.0],["2025-03-03",2.92,2.99,2.65,2.67,62261900.0],["2025-03-04",2.62,2.83,2.55,2.75,41121800.0],["2025-03-05",2.74,2.83,2.7,2.73,38977500.0],["2025-03-06",2.68,2.79,2.68,2.77,39738900.0],["2025-03-07",2.86,3.08,2.84,3.04,39530600.0],["2025-03-10",3.02,3.1,2.92,2.98,57012000.0],["2025-03-11",3.01,3.06,2.9,2.94,39934200.0],["2025-03-12",2.96,3.0,2.88,2.98,34618000.0],["2025-03-13",2.99,3.04,2.8,2.85,39729100.0],["2025-03-14",2.94,3.07,2.87,3.04,38648400.0],["2025-03-17",3.08,3.19,3.02,3.17,43292700.0],["2025-03-18",3.2,3.21,3.11,3.2,28426300.0],["2025-03-19",3.2,3.27,3.1,3.15,47384600.0],["2025-03-20",3.13,3.26,3.09,3.24,31898800.0],["2025-03-21",3.19,3.23,3.12,3.19,40861300.0],["2025-03-24",3.22,3.26,3.17,3.23,20378000.0],["2025-03-25",3.27,3.29,3.1,3.14,39574900.0],["2025-03-26",3.14,3.3,3.14,3.22,27849600.0],["2025-03-27",3.24,3.32,3.15,3.3,33527000.0],["2025-03-28",3.26,3.28,3.14,3.2,17922000.0],["2025-03-31",3.1,3.2,3.06,3.17,31514300.0],["2025-04-01",3.2,3.38,3.19,3.32,43521800.0],["2025-04-02",3.23,3.26,3.11,3.16,62341000.0],["2025-04-03",2.88,2.98,2.7,2.72,43128700.0],["2025-04-04",2.51,2.59,2.11,2.17,77363000.0],["2025-04-07",2.06,2.52,1.97,2.37,68043400.0],["2025-04-08",2.51,2.55,2.11,2.19,77259500.0],["2025-04-09",2.15,2.44,2.03,2.41,94152700.0],["2025-04-10",2.27,2.29,2.11,2.17,42607900.0],["2025-04-11",2.16,2.3,2.15,2.26,53522400.0],["2025-04-14",2.29,2.3,2.18,2.22,38764300.0],["2025-04-15",2.2,2.24,2.17,2.19,34753000.0],["2025-04-16",2.21,2.28,2.13,2.16,47605300.0],["2025-04-17",2.17,2.31,2.16,2.28,44839900.0],["2025-04-21",2.2,2.23,2.08,2.13,31849400.0],["2025-04-22",2.16,2.18,2.09,2.14,30728000.0],["2025-04-23",2.22,2.28,2.13,2.17,43676600.0],["2025-04-24",2.2,2.32,2.19,2.29,34255000.0],["2025-04-25",2.23,2.34,2.2,2.33,25427700.0],["2025-04-28",2.29,2.38,2.26,2.31,30270700.0],["2025-04-29",2.3,2.3,2.13,2.2,50547800.0],["2025-04-30",2.17,2.22,2.11,2.13,48716500.0],["2025-05-01",2.16,2.35,2.15,2.34,50432700.0],["2025-05-02",2.37,2.4,2.33,2.37,33093400.0],["2025-05-05",2.32,2.39,2.3,2.3,35811100.0],["2025-05-06",2.33,2.45,2.29,2.37,47091600.0],["2025-05-07",2.38,2.39,2.27,2.3,42427400.0],["2025-05-08",2.38,2.55,2.36,2.5,44972800.0],["2025-05-09",2.58,2.65,2.54,2.61,38194100.0],["2025-05-12",2.84,2.88,2.72,2.77,49878300.0],["2025-05-13",2.84,2.86,2.73,2.73,34300600.0],["2025-05-14",2.74,2.82,2.69,2.78,40525900.0],["2025-05-15",2.68,2.71,2.6,2.66,39824800.0],["2025-05-16",2.67,2.7,2.6,2.61,35291800.0],["2025-05-19",2.52,2.59,2.51,2.59,43386800.0],["2025-05-20",2.6,2.6,2.53,2.55,23807000.0],["2025-05-21",2.54,2.59,2.45,2.46,35114900.0],["2025-05-22",2.43,2.44,2.34,2.41,32611900.0],["2025-05-23",2.34,2.51,2.34,2.49,32936700.0],["2025-05-27",2.51,2.62,2.47,2.61,31167100.0],["2025-05-28",2.65,2.66,2.52,2.57,31626300.0],["2025-05-29",2.58,2.65,2.55,2.6,32431000.0],["2025-05-30",2.57,2.58,2.47,2.49,34186500.0],["2025-06-02",2.55,2.65,2.51,2.55,37722500.0],["2025-06-03",2.52,2.78,2.47,2.72,61244100.0],["2025-06-04",2.73,2.78,2.62,2.64,46775600.0],["2025-06-05",2.68,2.75,2.63,2.69,63189000.0],["2025-06-06",2.77,2.83,2.73,2.76,51477100.0],["2025-06-09",2.81,2.92,2.79,2.87,38691200.0],["2025-06-10",2.9,3.11,2.88,3.08,57229000.0],["2025-06-11",3.12,3.21,3.07,3.2,47922000.0],["2025-06-12",3.12,3.22,3.09,3.21,50780300.0],["2025-06-13",3.35,3.37,3.2,3.32,66548500.0],["2025-06-16",3.29,3.3,3.18,3.23,48575100.0],["2025-06-17",3.25,3.28,3.19,3.21,42998800.0],["2025-06-18",3.22,3.25,3.08,3.09,54208800.0],["2025-06-20",3.05,3.07,2.89,2.91,61339600.0],["2025-06-23",2.93,2.95,2.77,2.78,56709200.0],["2025-06-24",2.71,2.82,2.69,2.7,41374400.0],["2025-06-25",2.68,2.71,2.62,2.64,40821400.0],["2025-06-26",2.68,2.73,2.62,2.63,33060300.0],["2025-06-27",2.63,2.66,2.57,2.58,31680200.0],["2025-06-30",2.56,2.63,2.56,2.59,29792400.0],["2025-07-01",2.56,2.72,2.51,2.66,34059300.0],["2025-07-02",2.7,2.81,2.62,2.8,32847900.0],["2025-07-03",2.8,2.8,2.72,2.77,15821400.0],["2025-07-07",2.72,2.84,2.64,2.71,41252800.0],["2025-07-08",2.71,2.96,2.67,2.93,49884800.0],["2025-07-09",2.96,2.98,2.79,2.86,32288600.0],["2025-07-10",2.81,2.93,2.78,2.89,33568500.0],["2025-07-11",2.86,2.9,2.8,2.85,27524200.0],["2025-07-14",2.82,2.83,2.71,2.74,44986800.0],["2025-07-15",2.72,2.75,2.62,2.64,32547800.0],["2025-07-16",2.61,2.64,2.55,2.55,28792300.0],["2025-07-17",2.53,2.64,2.53,2.6,43250900.0],["2025-07-18",2.65,2.67,2.59,2.63,25233200.0],["2025-07-21",2.66,2.72,2.64,2.64,25190600.0],["2025-07-22",2.63,2.91,2.63,2.89,37316800.0],["2025-07-23",2.91,3.1,2.91,3.09,35556300.0],["2025-07-24",3.06,3.14,3.02,3.08,30821500.0],["2025-07-25",3.08,3.09,2.96,3.0,21536200.0],["2025-07-28",3.03,3.08,3.0,3.06,24326300.0],["2025-07-29",3.05,3.06,2.92,3.04,32202200.0],["2025-07-30",3.02,3.03,2.88,2.95,25105700.0],["2025-07-31",2.9,3.0,2.88,2.92,24100700.0],["2025-08-01",2.85,2.85,2.72,2.82,28499200.0],["2025-08-04",2.8,2.84,2.75,2.81,21780100.0],["2025-08-05",2.86,2.94,2.77,2.91,29165700.0],["2025-08-06",2.97,3.16,2.96,3.03,38921700.0],["2025-08-07",3.1,3.13,2.91,2.95,23248900.0],["2025-08-08",3.0,3.12,2.96,3.1,24031200.0],["2025-08-11",3.1,3.13,2.9,2.91,20806700.0],["2025-08-12",2.93,3.0,2.9,2.94,17663200.0],["2025-08-13",2.96,3.02,2.91,3.01,19485700.0],["2025-08-14",2.96,3.05,2.9,3.01,24304100.0],["2025-08-15",3.02,3.02,2.94,2.95,14576200.0],["2025-08-18",2.94,2.96,2.88,2.95,17714200.0],["2025-08-19",2.95,2.99,2.82,2.84,13790400.0],["2025-08-20",2.85,2.86,2.77,2.8,20988400.0],["2025-08-21",2.78,2.86,2.76,2.83,15638900.0],["2025-08-22",2.86,3.09,2.85,3.04,29762500.0],["2025-08-25",3.08,3.13,3.05,3.1,19229300.0],["2025-08-26",3.08,3.13,3.02,3.04,14627600.0],["2025-08-27",3.02,3.21,3.02,3.17,28351500.0],["2025-08-28",3.2,3.2,3.07,3.1,24238500.0],["2025-08-29",3.09,3.12,3.02,3.03,24473200.0],["2025-09-02",3.01,3.1,2.99,3.06,26504800.0],["2025-09-03",3.02,3.08,2.96,2.99,24023200.0],["2025-09-04",2.96,3.11,2.93,3.1,25638700.0],["2025-09-05",3.07,3.14,3.03,3.07,20104300.0],["2025-09-08",3.11,3.22,3.01,3.16,28133200.0],["2025-09-09",3.18,3.24,3.12,3.14,18648200.0],["2025-09-10",3.15,3.25,3.12,3.24,24291200.0],["2025-09-11",3.2,3.27,3.2,3.26,19440900.0],["2025-09-12",3.28,3.33,3.24,3.3,25775800.0],["2025-09-15",3.35,3.44,3.3,3.31,38605500.0],["2025-09-16",3.36,3.48,3.33,3.47,27109900.0],["2025-09-17",3.45,3.57,3.38,3.4,32565600.0],["2025-09-18",3.45,3.49,3.36,3.46,26327300.0],["2025-09-19",3.47,3.49,3.28,3.32,43977600.0],["2025-09-22",3.32,3.45,3.27,3.39,28119500.0],["2025-09-23",3.45,3.81,3.44,3.54,56810500.0],["2025-09-24",3.65,3.79,3.62,3.64,39731200.0],["2025-09-25",3.06,3.2,3.06,3.16,201890800.0],["2025-09-26",3.17,3.24,3.14,3.19,71885000.0],["2025-09-29",3.16,3.17,3.09,3.11,59647600.0],["2025-09-30",3.05,3.14,3.03,3.12,54976300.0],["2025-10-01",3.14,3.24,3.11,3.23,43004600.0],["2025-10-02",3.23,3.34,3.22,3.3,45261600.0],["2025-10-03",3.3,3.42,3.3,3.37,46829300.0],["2025-10-06",3.45,3.52,3.37,3.43,55098500.0],["2025-10-07",3.43,3.49,3.36,3.46,45917000.0],["2025-10-08",3.45,3.49,3.35,3.4,50826300.0],["2025-10-09",3.41,3.49,3.28,3.33,45740700.0],["2025-10-10",3.27,3.31,3.07,3.08,52229800.0],["2025-10-13",3.17,3.2,3.08,3.2,44221500.0],["2025-10-14",3.15,3.19,3.1,3.12,62533900.0],["2025-10-15",3.16,3.31,3.15,3.31,66805900.0],["2025-10-16",3.33,3.39,3.2,3.23,64137100.0],["2025-10-17",3.21,3.26,3.14,3.26,50271200.0],["2025-10-20",3.28,3.41,3.26,3.29,48533400.0],["2025-10-21",3.29,3.38,3.22,3.31,61272900.0],["2025-10-22",3.33,3.47,3.32,3.42,77396600.0],["2025-10-23",3.53,3.96,3.5,3.89,132214100.0],["2025-10-24",3.9,4.07,3.87,3.9,78302500.0],["2025-10-27",3.92,3.95,3.78,3.86,55260900.0],["2025-10-28",3.78,3.83,3.73,3.75,53738300.0],["2025-10-29",3.75,3.9,3.73,3.83,64222000.0],["2025-10-30",3.78,4.0,3.72,3.91,59227200.0],["2025-10-31",3.92,3.96,3.83,3.84,69559300.0],["2025-11-03",3.78,4.02,3.72,3.96,56887500.0],["2025-11-04",3.81,3.92,3.75,3.9,37095000.0],["2025-11-05",3.86,3.98,3.86,3.9,41843000.0],["2025-11-06",3.91,3.99,3.76,3.9,38135600.0],["2025-11-07",3.89,3.99,3.79,3.98,38766900.0],["2025-11-10",4.04,4.25,3.97,4.2,55337300.0],["2025-11-11",4.23,4.39,4.22,4.23,53935700.0],["2025-11-12",4.18,4.22,4.09,4.13,37931300.0],["2025-11-13",4.13,4.23,3.98,4.01,41391300.0],["2025-11-14",4.01,4.13,3.96,4.01,29364300.0],["2025-11-17",4.02,4.2,3.95,4.08,49373400.0],["2025-11-18",4.03,4.2,3.97,4.13,39681500.0],["2025-11-19",4.02,4.14,3.98,4.1,29122600.0],["2025-11-20",4.15,4.22,3.82,3.84,45377800.0],["2025-11-21",3.8,3.92,3.68,3.89,39422300.0],["2025-11-24",3.91,4.07,3.88,4.02,34240800.0],["2025-11-25",4.03,4.1,3.9,4.05,37720600.0],["2025-11-26",4.18,4.36,4.03,4.3,35923800.0],["2025-11-28",4.33,4.43,4.24,4.41,19312500.0],["2025-12-01",4.38,4.49,4.34,4.35,32912000.0],["2025-12-02",4.34,4.39,4.22,4.31,27410900.0],["2025-12-03",4.38,4.5,4.35,4.45,31726100.0],["2025-12-04",4.5,4.5,4.38,4.43,22811800.0],["2025-12-05",4.45,4.55,4.43,4.44,20598100.0],["2025-12-08",4.42,4.51,4.37,4.44,18603700.0],["2025-12-09",4.41,4.56,4.4,4.45,25334500.0],["2025-12-10",4.37,4.39,4.16,4.3,50756300.0],["2025-12-11",4.25,4.38,4.22,4.28,31128900.0],["2025-12-12",4.3,4.37,4.13,4.13,33739100.0],["2025-12-15",4.15,4.16,4.04,4.08,30968100.0],["2025-12-16",4.0,4.01,3.79,3.84,44566600.0],["2025-12-17",3.88,3.98,3.84,3.95,35688600.0],["2025-12-18",3.99,4.01,3.87,3.92,28585400.0],["2025-12-19",3.94,4.01,3.93,3.97,42318000.0],["2025-12-22",4.08,4.19,3.99,4.01,21694600.0],["2025-12-23",4.02,4.05,3.93,4.03,27081300.0],["2025-12-24",4.03,4.06,3.99,4.01,14709400.0],["2025-12-26",4.02,4.04,3.97,4.02,18758800.0],["2025-12-29",4.02,4.15,4.02,4.07,23293800.0],["2025-12-30",4.1,4.18,4.09,4.13,24077400.0],["2025-12-31",4.13,4.21,4.11,4.13,23176800.0],["2026-01-02",4.15,4.29,4.08,4.24,25841100.0],["2026-01-05",4.43,4.43,4.1,4.31,42728600.0],["2026-01-06",4.4,4.46,4.3,4.33,30838900.0],["2026-01-07",4.27,4.32,4.15,4.21,29119100.0],["2026-01-08",4.23,4.31,4.17,4.27,42899500.0],["2026-01-09",4.29,4.36,4.16,4.25,27394000.0],["2026-01-12",4.23,4.34,4.19,4.27,28277700.0],["2026-01-13",4.34,4.4,4.25,4.29,40793100.0],["2026-01-14",4.3,4.44,4.3,4.38,36498500.0],["2026-01-15",4.32,4.4,4.29,4.34,26672800.0],["2026-01-16",4.36,4.39,4.23,4.23,20345200.0],["2026-01-20",4.15,4.31,4.15,4.3,29862900.0],["2026-01-21",4.37,4.72,4.35,4.63,49375900.0],["2026-01-22",4.56,4.7,4.54,4.7,32281500.0],["2026-01-23",4.76,4.98,4.72,4.83,35859900.0],["2026-01-26",4.93,5.01,4.78,4.91,35959000.0],["2026-01-27",4.93,5.03,4.9,4.96,35572200.0],["2026-01-28",5.05,5.1,4.78,4.87,40924500.0],["2026-01-29",5.0,5.17,4.8,4.92,40806300.0],["2026-01-30",4.87,5.01,4.85,4.97,41834500.0],["2026-02-02",4.83,4.98,4.75,4.82,46916500.0],["2026-02-03",4.85,5.01,4.79,4.98,35757100.0],["2026-02-04",4.98,5.36,4.98,5.34,47758400.0],["2026-02-05",5.1,5.19,4.87,4.94,38949700.0],["2026-02-06",4.98,5.4,4.96,5.39,39956700.0],["2026-02-09",5.22,5.77,5.18,5.71,183262100.0],["2026-02-10",5.6,5.6,5.18,5.44,119349000.0],["2026-02-11",5.62,6.05,5.58,6.0,130711400.0],["2026-02-12",5.93,6.13,5.76,6.03,106866300.0],["2026-02-13",6.01,6.57,5.86,6.54,98174700.0],["2026-02-17",6.45,6.51,6.01,6.14,83287200.0],["2026-02-18",6.24,6.27,6.1,6.22,73354100.0],["2026-02-19",6.28,6.39,6.18,6.36,67266800.0],["2026-02-20",6.15,6.53,6.11,6.52,53181800.0],["2026-02-23",6.57,6.96,6.37,6.39,54189800.0],["2026-02-24",6.46,6.62,6.34,6.54,35984800.0],["2026-02-25",6.59,6.62,6.32,6.41,24064400.0],["2026-02-26",6.29,6.45,6.16,6.38,32315500.0],["2026-02-27",6.46,6.55,6.36,6.48,35526500.0],["2026-03-02",6.72,6.72,6.15,6.25,53371500.0],["2026-03-03",6.12,6.2,5.94,6.11,43847000.0],["2026-03-04",6.15,6.44,6.12,6.37,34082800.0],["2026-03-05",6.34,6.38,5.95,6.13,37751400.0],["2026-03-06",6.01,6.11,5.85,5.93,38509100.0],["2026-03-09",5.94,6.23,5.86,6.17,41090700.0],["2026-03-10",6.15,6.3,6.07,6.16,36639600.0],["2026-03-11",6.1,6.37,6.05,6.31,28636500.0],["2026-03-12",6.27,6.31,6.15,6.28,30843000.0],["2026-03-13",6.28,6.47,6.26,6.36,36541300.0],["2026-03-16",6.34,6.36,6.14,6.2,33356100.0],["2026-03-17",6.25,6.67,6.25,6.58,53684600.0],["2026-03-18",6.61,6.64,6.23,6.25,38884100.0],["2026-03-19",6.21,6.67,6.2,6.46,37448400.0],["2026-03-20",6.44,6.54,6.19,6.22,36373000.0],["2026-03-23",6.15,6.51,6.11,6.46,47645700.0],["2026-03-24",6.5,6.72,6.46,6.63,35576700.0],["2026-03-25",6.67,6.85,6.63,6.77,34625200.0],["2026-03-26",6.75,6.95,6.71,6.89,31589800.0],["2026-03-27",6.86,7.04,6.8,6.93,38369600.0],["2026-03-30",7.07,7.14,6.62,6.65,42145500.0],["2026-03-31",6.69,6.89,6.49,6.63,36529300.0],["2026-04-01",6.56,6.68,6.42,6.5,44224600.0],["2026-04-02",6.74,7.02,6.52,6.59,39485100.0],["2026-04-06",6.52,6.67,6.49,6.59,21448100.0],["2026-04-07",6.61,6.76,6.53,6.68,28403200.0],["2026-04-08",6.41,6.7,6.29,6.7,27193900.0],["2026-04-09",6.68,6.82,6.52,6.56,20597200.0],["2026-04-10",6.55,6.61,6.48,6.52,21204800.0],["2026-04-13",6.56,6.75,6.54,6.64,20538900.0],["2026-04-14",6.59,6.61,6.14,6.17,30358000.0],["2026-04-15",6.16,6.27,6.09,6.15,25003900.0],["2026-04-16",6.21,6.39,6.16,6.35,21957000.0],["2026-04-17",6.03,6.08,5.85,5.94,48184400.0],["2026-04-20",5.95,5.98,5.82,5.89,27473300.0],["2026-04-21",5.91,6.05,5.9,6.05,27866700.0],["2026-04-22",6.14,6.15,5.96,6.06,22969900.0],["2026-04-23",6.03,6.19,5.97,6.06,25731300.0],["2026-04-24",6.09,6.15,5.99,6.11,33067500.0],["2026-04-27",6.22,6.58,6.22,6.52,62199400.0],["2026-04-28",6.57,6.85,6.46,6.79,57352200.0],["2026-04-29",6.92,6.97,6.74,6.96,36257100.0],["2026-04-30",6.9,6.98,6.74,6.82,38486500.0],["2026-05-01",6.74,6.88,6.58,6.84,31967300.0],["2026-05-04",6.82,6.94,6.72,6.88,34333700.0],["2026-05-05",6.32,6.69,6.22,6.25,65009300.0],["2026-05-06",5.95,6.39,5.95,6.23,46340800.0],["2026-05-07",6.16,6.22,6.0,6.17,33872000.0],["2026-05-08",6.26,6.5,6.17,6.4,31209300.0],["2026-05-11",6.41,6.64,6.4,6.55,32588900.0],["2026-05-12",6.57,6.64,6.43,6.54,24651500.0],["2026-05-13",6.6,6.67,6.5,6.62,26458000.0],["2026-05-14",6.6,6.93,6.6,6.91,28600400.0],["2026-05-15",6.83,7.06,6.74,7.04,30467600.0],["2026-05-18",6.99,7.64,6.92,7.58,61589700.0],["2026-05-19",7.64,7.66,7.33,7.45,37851200.0],["2026-05-20",7.45,7.64,7.24,7.34,31369300.0],["2026-05-21",7.46,7.5,6.79,6.82,31758200.0],["2026-05-22",6.82,6.86,6.65,6.81,31888200.0],["2026-05-26",6.7,6.73,6.44,6.48,34780000.0],["2026-05-27",6.29,6.3,6.15,6.18,33049400.0],["2026-05-28",6.22,6.26,6.13,6.22,34221500.0],["2026-05-29",6.2,6.28,6.15,6.19,26956300.0],["2026-06-01",6.27,6.39,6.22,6.25,31369600.0],["2026-06-02",6.25,6.43,6.24,6.25,36995800.0],["2026-06-03",6.31,6.36,6.05,6.18,36990700.0],["2026-06-04",6.1,6.29,6.06,6.25,22289500.0],["2026-06-05",6.2,6.21,5.9,5.95,24231800.0],["2026-06-08",6.04,6.22,6.04,6.17,19388100.0],["2026-06-09",6.15,6.2,5.81,5.87,24183600.0],["2026-06-10",5.96,6.12,5.9,6.01,23387600.0],["2026-06-11",6.05,6.17,5.92,6.03,26154500.0],["2026-06-12",6.06,6.12,6.0,6.04,17979900.0],["2026-06-15",5.87,5.96,5.8,5.83,33231200.0],["2026-06-16",5.77,5.8,5.57,5.59,29113800.0],["2026-06-17",5.57,5.64,5.55,5.58,26175600.0],["2026-06-18",5.55,5.57,5.14,5.31,67158400.0],["2026-06-22",5.38,5.41,5.23,5.41,30886900.0],["2026-06-23",5.33,5.41,5.28,5.29,23147700.0],["2026-06-24",5.2,5.2,5.02,5.04,42327500.0],["2026-06-25",5.05,5.22,4.99,5.21,31914200.0],["2026-06-26",5.15,5.22,5.04,5.11,48993300.0],["2026-06-29",5.12,5.19,5.02,5.04,36439900.0],["2026-06-30",5.06,5.18,4.88,4.89,61601900.0],["2026-07-01",4.87,5.0,4.8,4.87,59981500.0],["2026-07-02",4.95,5.11,4.93,5.06,26459300.0],["2026-07-06",5.01,5.14,4.93,4.93,22015605.403573],["2026-07-07",5.01,5.12,4.91,5.02,34129823.922586],["2026-07-08",5.17,5.2884,5.11,5.23,42578397.62424],["2026-07-09",5.16,5.18,5.05,5.14,35208883.240836],["2026-07-10",5.18,5.25,5.12,5.2,46080798.957109],["2026-07-13",5.29,5.4399,5.185,5.37,50906131.082604],["2026-07-14",5.465,5.5101,5.25,5.31,37573232.869901],["2026-07-15",5.36,5.37,5.1045,5.2,30222566.146403],["2026-07-16",5.19,5.215,5.1,5.12,31526254.842577],["2026-07-17",5.18,5.18,5.06,5.14,36074721.912671],["2026-07-20",5.09,5.23,5,5.02,26659766.073524],["2026-07-21",5.075,5.26,4.98,5.24,40651733.546972],["2026-07-22",5.35,5.38,5.25,5.3,42525700.288455],["2026-07-23",5.38,5.42,5.301,5.32,45755495.296504],["2026-07-24",5.34,5.42,5.305,5.35,49423832.224962],["2026-07-27",5.24,5.42,5.21,5.28,60430620.549875],["2026-07-28",5.21,5.24,4.98,4.99,46223085.709499],["2026-07-29",5.09,5.14,4.88,4.95,50999036.090969],["2026-07-30",5,5.09,4.91,5.08,53473995.908118],["2026-07-31",5.14,5.34,5.09,5.32,62761579.721195],["2026-08-03",5.19,5.25,5.09,5.15,28456620.273111],["2026-08-04",5.05,5.29,5.045,5.22,37410649.493298],["2026-08-05",5.255,5.29,5.08,5.14,28546898.782787],["2026-08-06",5.44,5.49,5.15,5.16,47880874.946457],["2026-08-07",5.15,5.41,5.13,5.26,29941559.377351],["2026-08-10",5.36,5.68,5.36,5.675,13910909.37463],["2026-08-11",5.68,5.88,5.65,5.81,56578930.64237],["2026-08-12",5.75,5.79,5.65,5.7,45090070.205629],["2026-08-13",5.65,5.78,5.57,5.72,61128253.373489],["2026-08-14",5.76,5.975,5.75,5.76,46813662.022568]]}