{"t":"SIRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-09-13",35.3948,38.3443,35.3948,36.3779,7400.0],["1994-09-14",35.3947,37.3611,28.5124,34.4116,33510.0],["1994-09-15",35.3948,35.7635,34.4116,35.7635,4360.0],["1994-09-16",34.4116,37.3611,33.4284,37.3611,17190.0],["1994-09-19",38.3443,38.3443,38.3443,38.3443,210.0],["1994-09-20",35.3947,35.7634,33.4284,34.4116,8100.0],["1994-09-21",32.4452,32.8139,32.4452,32.8139,800.0],["1994-09-22",34.4116,34.4116,34.4116,34.4116,610.0],["1994-09-23",34.4116,34.4116,32.4452,32.4452,670.0],["1994-09-26",34.4116,34.4116,32.4452,33.4284,660.0],["1994-09-27",33.4284,33.4284,29.4956,31.462,20550.0],["1994-09-28",32.4452,32.4452,32.4452,32.4452,1160.0],["1994-09-29",29.4956,32.4452,29.4956,32.4452,960.0],["1994-09-30",32.4452,32.4452,32.4452,32.4452,100.0],["1994-10-03",30.4788,30.4788,30.4788,30.4788,900.0],["1994-10-04",31.462,31.462,28.5124,28.5124,1830.0],["1994-10-05",29.4956,30.4788,29.004,29.004,2110.0],["1994-10-06",30.4788,30.4788,28.5124,30.4788,400.0],["1994-10-07",28.5124,28.5124,28.5124,28.5124,160.0],["1994-10-10",28.5124,28.5124,28.5124,28.5124,0.0],["1994-10-11",28.5124,28.5124,28.5124,28.5124,0.0],["1994-10-12",29.4956,29.4956,29.004,29.4956,700.0],["1994-10-13",30.4788,30.4788,28.5124,28.5124,1420.0],["1994-10-14",30.4788,30.4788,28.5124,28.5124,850.0],["1994-10-17",28.5124,28.5124,28.5124,28.5124,20.0],["1994-10-18",28.5124,30.4788,28.5124,30.4788,680.0],["1994-10-19",30.4788,30.4788,28.5124,28.5124,520.0],["1994-10-20",28.5124,28.5124,28.5124,28.5124,90.0],["1994-10-21",30.4788,30.4788,30.4788,30.4788,200.0],["1994-10-24",30.4788,32.4452,30.4788,32.4452,2730.0],["1994-10-25",31.462,31.462,31.462,31.462,120.0],["1994-10-26",32.4452,32.4452,32.4452,32.4452,10.0],["1994-10-27",32.4452,32.4452,32.4452,32.4452,1250.0],["1994-10-28",32.4452,32.4452,32.4452,32.4452,150.0],["1994-10-31",29.4956,29.4956,29.4956,29.4956,40.0],["1994-11-01",30.4788,30.4788,30.4788,30.4788,200.0],["1994-11-02",31.462,31.462,29.4956,29.4956,130.0],["1994-11-03",29.4956,29.4956,29.4956,29.4956,360.0],["1994-11-04",29.4956,29.4956,29.4956,29.4956,0.0],["1994-11-07",31.462,31.462,29.4956,29.4956,800.0],["1994-11-08",29.4956,29.4956,29.4956,29.4956,400.0],["1994-11-09",28.5124,28.5124,28.5124,28.5124,1200.0],["1994-11-10",30.4788,30.4788,28.5124,28.5124,2010.0],["1994-11-11",28.5124,28.5124,28.5124,28.5124,0.0],["1994-11-14",28.5124,28.5124,28.5124,28.5124,0.0],["1994-11-15",27.5293,30.4788,27.5293,27.5293,3140.0],["1994-11-16",30.4788,30.4788,27.5293,27.5293,380.0],["1994-11-17",27.5292,28.5124,27.5292,28.5124,200.0],["1994-11-18",27.5293,27.5293,27.5293,27.5293,900.0],["1994-11-21",27.5293,27.5293,27.5293,27.5293,50.0],["1994-11-22",26.5461,26.5461,21.6301,21.6301,1630.0],["1994-11-23",19.6638,21.6301,19.6638,21.6301,360.0],["1994-11-25",19.6637,19.6637,16.7142,19.6637,1250.0],["1994-11-28",19.6638,20.6469,18.6806,18.6806,4050.0],["1994-11-29",21.6301,22.6133,19.6637,19.6637,1720.0],["1994-11-30",22.6133,22.6133,19.6638,21.6301,700.0],["1994-12-01",22.6133,22.6133,19.6637,19.6637,850.0],["1994-12-02",19.6638,21.6301,19.6638,21.6301,550.0],["1994-12-05",18.6806,18.6806,17.6974,17.6974,590.0],["1994-12-06",17.6974,19.6638,17.6974,17.6974,470.0],["1994-12-07",17.6974,17.6974,17.6974,17.6974,260.0],["1994-12-08",16.7142,18.6806,15.731,15.731,430.0],["1994-12-09",15.731,17.6974,14.7478,14.7478,2740.0],["1994-12-12",17.6974,17.6974,15.731,17.6974,410.0],["1994-12-13",16.7142,16.7142,14.7478,14.7478,700.0],["1994-12-14",14.7478,14.7478,12.7814,13.273,830.0],["1994-12-15",12.7814,14.7478,12.7814,13.7646,3820.0],["1994-12-16",14.2562,14.2562,13.273,13.273,1160.0],["1994-12-19",14.2562,14.2562,13.273,13.7646,1800.0],["1994-12-20",14.2562,14.7478,13.7646,14.7478,2140.0],["1994-12-21",14.2562,14.7478,13.7646,14.7478,2080.0],["1994-12-22",14.7478,14.9936,13.273,13.273,3250.0],["1994-12-23",14.7478,16.7142,14.7478,15.731,5820.0],["1994-12-27",14.7478,14.7478,13.7646,14.7478,840.0],["1994-12-28",15.2394,15.731,14.7478,14.7478,2050.0],["1994-12-29",14.2562,15.731,13.7646,14.7478,2010.0],["1994-12-30",15.731,16.0997,13.7646,15.9768,11120.0],["1995-01-03",16.7142,16.7142,14.7478,16.7142,5350.0],["1995-01-04",16.7142,16.7142,14.7478,14.7478,2700.0],["1995-01-05",14.7478,16.7142,14.7478,15.731,2800.0],["1995-01-06",16.7142,31.462,16.7142,31.462,42030.0],["1995-01-09",34.4116,42.2771,32.4452,38.3443,8820.0],["1995-01-10",38.3443,38.3443,32.4452,34.4116,16590.0],["1995-01-11",35.3947,36.3779,30.4788,33.4284,12090.0],["1995-01-12",33.4284,40.3107,32.4452,32.9368,32570.0],["1995-01-13",34.9032,35.8864,31.462,32.9368,8680.0],["1995-01-16",35.3947,35.3947,30.4788,30.4788,1980.0],["1995-01-17",30.9704,32.4452,26.5461,28.5124,4900.0],["1995-01-18",24.5797,24.5797,24.5797,24.5797,900.0],["1995-01-19",24.5797,29.004,24.5797,26.5461,1640.0],["1995-01-20",28.5124,29.4956,27.0377,29.4956,1220.0],["1995-01-23",28.0208,29.9872,27.5293,29.4956,1560.0],["1995-01-24",27.5293,28.0208,24.0881,25.5629,2670.0],["1995-01-25",26.5461,27.0377,24.5797,27.0377,970.0],["1995-01-26",27.5293,27.5293,26.5461,26.5461,260.0],["1995-01-27",28.0208,28.0208,26.5461,28.0208,490.0],["1995-01-30",28.0209,28.5124,25.5629,27.0377,4820.0],["1995-01-31",27.5292,28.5124,27.0377,28.5124,1550.0],["1995-02-01",29.4956,30.4788,27.5292,28.5124,3630.0],["1995-02-02",28.5124,28.5124,28.5124,28.5124,0.0],["1995-02-03",27.5292,28.5124,27.5292,28.5124,580.0],["1995-02-06",29.9872,32.4452,27.5293,31.9536,9800.0],["1995-02-07",31.9536,34.9032,31.462,33.4284,11140.0],["1995-02-08",34.4116,34.4116,31.9536,31.9536,2230.0],["1995-02-09",34.4116,36.3779,33.92,35.3948,4750.0],["1995-02-10",34.9032,37.8527,34.4116,35.8863,3690.0],["1995-02-13",37.3611,37.3611,34.4116,35.3948,1640.0],["1995-02-14",34.4116,34.4116,32.4452,32.4452,2000.0],["1995-02-15",35.3947,35.3947,31.9536,32.4452,6780.0],["1995-02-16",33.4284,33.4284,32.4452,33.4284,3520.0],["1995-02-17",33.92,33.92,32.4452,33.4284,240.0],["1995-02-21",33.92,33.92,32.4452,32.9368,1110.0],["1995-02-22",33.4284,33.4284,32.4452,32.9368,4290.0],["1995-02-23",33.4284,33.4284,32.4452,32.4452,2460.0],["1995-02-24",33.1826,33.1826,32.4452,32.4452,1010.0],["1995-02-27",32.4452,32.9368,31.9536,31.9536,8440.0],["1995-02-28",31.9536,32.4452,31.9536,32.4452,3700.0],["1995-03-01",31.9536,31.9536,31.9536,31.9536,130.0],["1995-03-02",31.9536,31.9536,31.9536,31.9536,0.0],["1995-03-03",31.9536,31.9536,31.9536,31.9536,290.0],["1995-03-06",31.9536,32.9368,31.9536,32.1994,4630.0],["1995-03-07",32.1994,32.1994,31.9536,31.9536,1160.0],["1995-03-08",32.9368,32.9368,31.9536,31.9536,1260.0],["1995-03-09",32.9368,32.9368,31.9536,32.9368,300.0],["1995-03-10",32.9368,32.9368,31.9536,31.9536,2700.0],["1995-03-13",32.9368,32.9368,32.9368,32.9368,620.0],["1995-03-14",32.1994,32.1994,32.1994,32.1994,50.0],["1995-03-15",33.4284,33.4284,33.4284,33.4284,100.0],["1995-03-16",33.4284,33.4284,31.9536,31.9536,260.0],["1995-03-17",31.9536,33.4284,31.9536,32.9368,1320.0],["1995-03-20",31.462,32.9368,31.462,32.9368,590.0],["1995-03-21",31.462,32.4452,31.462,32.4452,900.0],["1995-03-22",31.462,31.9536,31.462,31.9536,540.0],["1995-03-23",31.9536,31.9536,29.4956,31.9536,1860.0],["1995-03-24",31.9536,31.9536,31.9536,31.9536,0.0],["1995-03-27",30.4788,31.9536,30.4788,31.9536,7000.0],["1995-03-28",32.4452,32.4452,30.9704,30.9704,40.0],["1995-03-29",32.4452,32.4452,31.462,31.462,1020.0],["1995-03-30",31.462,31.9536,30.9704,30.9704,490.0],["1995-03-31",30.9704,31.9536,30.9704,30.9704,1800.0],["1995-04-03",31.9536,31.9536,31.9536,31.9536,10.0],["1995-04-04",31.9536,31.9536,31.9536,31.9536,40.0],["1995-04-05",30.9704,31.462,30.4788,31.462,3440.0],["1995-04-06",31.9536,31.9536,30.9704,30.9704,80.0],["1995-04-07",30.9704,31.9536,30.9704,31.9536,900.0],["1995-04-10",31.462,31.462,30.9704,30.9704,2120.0],["1995-04-11",31.462,31.462,31.462,31.462,210.0],["1995-04-12",31.462,31.462,31.462,31.462,170.0],["1995-04-13",31.462,31.462,30.4788,31.462,1360.0],["1995-04-17",31.462,31.9536,30.9704,31.9536,3790.0],["1995-04-18",31.9536,31.9536,30.9704,31.462,1390.0],["1995-04-19",31.462,31.462,31.462,31.462,0.0],["1995-04-20",30.4788,31.9536,30.4788,31.9536,200.0],["1995-04-21",30.9704,31.9536,30.9704,31.9536,600.0],["1995-04-24",30.9704,31.9536,30.9704,31.9536,820.0],["1995-04-25",31.9536,31.9536,30.4788,30.9704,920.0],["1995-04-26",30.4788,30.9704,30.4788,30.9704,400.0],["1995-04-27",30.9704,30.9704,30.9704,30.9704,0.0],["1995-04-28",30.9704,30.9704,30.9704,30.9704,0.0],["1995-05-01",27.0377,30.4788,27.0377,29.4956,1290.0],["1995-05-02",29.4956,29.4956,29.4956,29.4956,0.0],["1995-05-03",27.0377,27.0377,27.0377,27.0377,10.0],["1995-05-04",29.9872,29.9872,27.5293,27.5293,820.0],["1995-05-05",27.5293,29.004,27.5293,29.004,760.0],["1995-05-08",28.0208,29.9872,28.0208,29.004,320.0],["1995-05-09",29.9872,29.9872,29.9872,29.9872,10.0],["1995-05-10",29.9872,29.9872,29.9872,29.9872,60.0],["1995-05-11",28.0208,28.5124,28.0208,28.5124,250.0],["1995-05-12",28.5124,29.004,28.5124,28.5124,750.0],["1995-05-15",28.5124,28.5124,28.5124,28.5124,250.0],["1995-05-16",28.5124,29.9872,28.5124,29.9872,200.0],["1995-05-17",29.4956,29.4956,28.5124,28.5124,450.0],["1995-05-18",29.9872,29.9872,27.5293,29.4956,1490.0],["1995-05-19",26.5461,28.5124,25.5629,28.0208,4890.0],["1995-05-22",26.5461,28.5124,26.5461,27.0377,3160.0],["1995-05-23",27.0377,28.5124,26.5461,27.5293,770.0],["1995-05-24",27.5293,27.5293,26.5461,27.5293,4110.0],["1995-05-25",26.5461,28.0208,26.0545,27.5293,1690.0],["1995-05-26",27.5293,27.5293,27.5293,27.5293,0.0],["1995-05-30",26.5461,27.5293,25.5629,27.5293,7300.0],["1995-05-31",27.5293,29.4956,26.5461,29.4956,5880.0],["1995-06-01",29.4956,29.4956,26.5461,27.5293,7090.0],["1995-06-02",28.5124,30.4788,26.5461,30.4788,5000.0],["1995-06-05",31.462,34.4116,29.4956,31.462,12080.0],["1995-06-06",33.4284,33.4284,30.9704,30.9704,5530.0],["1995-06-07",32.4452,32.4452,30.9704,32.4452,3800.0],["1995-06-08",32.4452,32.4452,29.9872,31.462,1390.0],["1995-06-09",31.462,31.462,29.4956,29.4956,180.0],["1995-06-12",28.5124,30.4788,28.5124,30.4788,2110.0],["1995-06-13",31.462,31.462,30.4788,30.4788,400.0],["1995-06-14",28.5124,30.4788,28.5124,30.4788,2380.0],["1995-06-15",29.004,29.004,29.004,29.004,700.0],["1995-06-16",28.5124,29.4956,28.5124,28.5124,500.0],["1995-06-19",29.4956,29.4956,27.5293,27.5293,1800.0],["1995-06-20",30.4788,30.4788,30.4788,30.4788,810.0],["1995-06-21",31.462,31.462,30.4788,30.4788,540.0],["1995-06-22",30.4788,30.4788,30.4788,30.4788,100.0],["1995-06-23",28.5124,30.4788,27.5293,27.5293,1340.0],["1995-06-26",26.5461,27.5293,26.5461,27.5293,610.0],["1995-06-27",26.5461,28.5124,26.5461,28.5124,470.0],["1995-06-28",26.5461,27.5293,22.6133,22.6133,5040.0],["1995-06-29",22.6133,24.0881,22.6133,24.0881,1340.0],["1995-06-30",24.0881,24.0881,20.6469,20.6469,2450.0],["1995-07-03",23.5965,23.5965,23.5965,23.5965,200.0],["1995-07-05",23.5965,23.5965,18.6806,20.1553,3120.0],["1995-07-06",20.1553,20.1553,19.6637,19.6637,300.0],["1995-07-07",18.189,23.5965,18.189,22.6133,11700.0],["1995-07-10",24.5797,24.5797,23.5965,23.5965,160.0],["1995-07-11",23.5965,23.5965,21.6301,23.5965,440.0],["1995-07-12",21.6301,23.5965,21.6301,23.5965,440.0],["1995-07-13",23.5965,24.0881,23.5965,23.5965,100.0],["1995-07-14",21.6301,24.0881,21.6301,24.0881,50.0],["1995-07-17",24.0881,25.5629,23.5965,24.5797,3110.0],["1995-07-18",22.6133,24.5797,22.6133,24.5797,2360.0],["1995-07-19",22.6133,23.5965,22.6133,22.6133,930.0],["1995-07-20",23.5965,23.5965,23.5965,23.5965,200.0],["1995-07-21",23.5965,23.5965,23.5965,23.5965,50.0],["1995-07-24",23.5965,23.5965,23.5965,23.5965,220.0],["1995-07-25",23.5965,23.5965,20.6469,22.6133,820.0],["1995-07-26",22.1217,24.5797,22.1217,22.1217,190.0],["1995-07-27",21.6301,21.6301,21.6301,21.6301,50.0],["1995-07-28",24.0881,24.0881,24.0881,24.0881,20.0],["1995-07-31",24.0881,24.0881,21.6301,21.6301,470.0],["1995-08-01",24.0881,24.0881,24.0881,24.0881,200.0],["1995-08-02",24.5797,24.5797,24.5797,24.5797,100.0],["1995-08-03",24.0881,24.5797,21.6301,23.5965,680.0],["1995-08-04",23.5965,23.5965,23.5965,23.5965,0.0],["1995-08-07",24.5797,24.5797,24.5797,24.5797,20.0],["1995-08-08",23.5965,23.5965,22.1217,22.1217,390.0],["1995-08-09",24.0881,24.0881,24.0881,24.0881,20.0],["1995-08-10",24.0881,24.0881,24.0881,24.0881,0.0],["1995-08-11",24.0881,24.0881,24.0881,24.0881,360.0],["1995-08-14",24.0881,25.5629,23.5965,23.5965,5010.0],["1995-08-15",24.0881,25.5629,23.5965,23.5965,5400.0],["1995-08-16",23.5965,23.5965,23.5965,23.5965,0.0],["1995-08-17",25.5629,25.5629,25.5629,25.5629,340.0],["1995-08-18",25.5629,27.5293,24.0881,27.5293,7880.0],["1995-08-21",27.5293,27.5293,25.5629,25.5629,1600.0],["1995-08-22",25.5629,26.5461,25.0713,25.0713,2500.0],["1995-08-23",26.5461,26.5461,26.0545,26.5461,790.0],["1995-08-24",26.0545,26.5461,26.0545,26.5461,1300.0],["1995-08-25",26.5461,27.0377,25.5629,27.0377,1250.0],["1995-08-28",27.5293,27.5293,26.5461,27.5293,5160.0],["1995-08-29",27.0377,27.5293,25.5629,27.5293,3050.0],["1995-08-30",27.5293,27.5293,27.5293,27.5293,0.0],["1995-08-31",25.5629,27.5293,25.5629,27.5293,1400.0],["1995-09-01",27.5293,27.5293,27.5293,27.5293,20.0],["1995-09-05",28.0209,31.9536,27.5293,31.9536,16030.0],["1995-09-06",36.3779,39.8191,33.4284,36.3779,15990.0],["1995-09-07",36.3779,38.3443,35.3948,38.3443,15540.0],["1995-09-08",38.3443,38.3443,34.4116,36.8695,4360.0],["1995-09-11",34.9032,37.8527,34.9032,35.6405,5710.0],["1995-09-12",34.9032,36.8695,34.4116,34.9032,1280.0],["1995-09-13",36.3779,36.3779,35.3948,35.3948,900.0],["1995-09-14",36.8695,36.8695,34.4116,35.8863,8210.0],["1995-09-15",36.3779,36.3779,36.3779,36.3779,420.0],["1995-09-18",34.4116,36.3779,34.4116,36.3779,6070.0],["1995-09-19",35.8863,35.8863,34.4116,35.8863,3330.0],["1995-09-20",34.5345,36.3779,32.9368,34.9032,6750.0],["1995-09-21",34.9031,34.9031,32.4452,34.4116,3800.0],["1995-09-22",34.4116,34.4116,30.4788,33.4284,6400.0],["1995-09-25",32.4452,33.4284,31.462,33.4284,3320.0],["1995-09-26",33.4284,33.4284,31.462,31.462,5160.0],["1995-09-27",31.462,32.4452,30.4788,31.462,5010.0],["1995-09-28",32.4452,32.9368,30.9704,31.2162,10060.0],["1995-09-29",32.4452,32.9368,30.9704,31.9536,2340.0],["1995-10-02",30.9704,32.9368,30.9704,31.9536,1380.0],["1995-10-03",32.9368,32.9368,30.9704,30.9704,1050.0],["1995-10-04",30.9704,30.9704,30.9704,30.9704,0.0],["1995-10-05",32.9368,32.9368,32.9368,32.9368,10.0],["1995-10-06",31.462,32.9368,31.462,32.9368,120.0],["1995-10-09",32.9368,32.9368,31.462,31.462,770.0],["1995-10-10",32.9368,32.9368,32.1994,32.9368,4300.0],["1995-10-11",31.9536,32.9368,31.9536,32.9368,2680.0],["1995-10-12",32.9368,32.9368,32.4452,32.4452,100.0],["1995-10-13",32.9368,32.9368,32.4452,32.4452,2100.0],["1995-10-16",32.9368,32.9368,30.4788,30.4788,790.0],["1995-10-17",30.4788,30.4788,30.4788,30.4788,100.0],["1995-10-18",32.9368,32.9368,32.9368,32.9368,50.0],["1995-10-19",31.9536,32.9368,31.9536,32.4452,1390.0],["1995-10-20",32.4452,32.4452,32.4452,32.4452,50.0],["1995-10-23",30.4788,30.4788,29.4956,29.4956,550.0],["1995-10-24",29.4956,29.4956,29.4956,29.4956,0.0],["1995-10-25",30.4788,31.462,28.5124,30.4788,600.0],["1995-10-26",30.4788,30.4788,30.4788,30.4788,0.0],["1995-10-27",28.5124,28.5124,28.5124,28.5124,210.0],["1995-10-30",28.5124,30.4788,27.5293,27.5293,1800.0],["1995-10-31",27.5293,28.0208,24.5797,24.5797,1240.0],["1995-11-01",24.5797,27.5293,24.5797,27.5293,100.0],["1995-11-02",27.5293,27.5293,27.5293,27.5293,180.0],["1995-11-03",27.5293,27.5293,27.5293,27.5293,0.0],["1995-11-06",28.5124,28.5124,28.5124,28.5124,250.0],["1995-11-07",28.5124,28.5124,28.5124,28.5124,0.0],["1995-11-08",25.5629,27.5293,25.5629,27.5293,270.0],["1995-11-09",29.004,29.4956,29.004,29.4956,1260.0],["1995-11-10",28.0208,28.0208,27.5293,27.5293,600.0],["1995-11-13",26.5461,26.5461,26.0545,26.0545,310.0],["1995-11-14",27.5293,27.5293,27.5293,27.5293,20.0],["1995-11-15",27.5293,27.5293,27.5293,27.5293,0.0],["1995-11-16",28.5124,28.5124,28.0208,28.5124,490.0],["1995-11-17",29.004,29.4956,29.004,29.4956,110.0],["1995-11-20",26.5461,27.5293,26.0545,26.0545,720.0],["1995-11-21",26.0545,26.0545,26.0545,26.0545,0.0],["1995-11-22",26.0545,27.5293,26.0545,27.5293,290.0],["1995-11-24",27.5293,27.5293,27.5293,27.5293,0.0],["1995-11-27",27.5292,28.5124,25.5629,28.0208,9340.0],["1995-11-28",26.0545,28.0208,25.5629,28.0208,1910.0],["1995-11-29",27.5293,27.5293,23.5965,25.5629,1910.0],["1995-11-30",25.5629,25.5629,23.5965,24.5797,750.0],["1995-12-01",25.5629,25.5629,23.8423,24.5797,4500.0],["1995-12-04",24.5797,24.5797,23.8423,23.8423,4820.0],["1995-12-05",24.5797,24.5797,23.5965,24.0881,2040.0],["1995-12-06",24.5797,27.5292,24.0881,25.0713,10380.0],["1995-12-07",26.0545,26.0545,26.0545,26.0545,830.0],["1995-12-08",26.0545,27.5293,24.0881,27.5293,7660.0],["1995-12-11",28.5124,30.9704,28.5124,30.4788,4620.0],["1995-12-12",31.462,32.4452,30.4788,32.4452,6450.0],["1995-12-13",32.4452,32.9368,31.462,31.462,1660.0],["1995-12-14",31.462,33.92,31.462,33.92,730.0],["1995-12-15",33.92,33.92,32.4452,33.92,520.0],["1995-12-18",31.9536,33.4284,30.9704,33.4284,1020.0],["1995-12-19",33.4284,34.4116,33.4284,34.4116,2300.0],["1995-12-20",34.4116,35.3948,33.4284,35.3948,6120.0],["1995-12-21",34.4116,36.3779,34.4116,36.3779,3520.0],["1995-12-22",36.3779,36.3779,34.4116,34.4116,2370.0],["1995-12-26",35.3948,35.3948,34.4116,35.3948,830.0],["1995-12-27",35.3947,35.3947,34.4116,34.4116,290.0],["1995-12-28",35.3948,35.3948,34.9032,34.9032,440.0],["1995-12-29",35.3948,35.3948,34.9032,34.9032,420.0],["1996-01-02",34.9032,34.9032,32.9368,32.9368,3320.0],["1996-01-03",34.4116,34.4116,32.4452,34.4116,2640.0],["1996-01-04",34.4116,34.4116,32.9368,33.4284,2440.0],["1996-01-05",34.4116,34.4116,32.9368,32.9368,4180.0],["1996-01-08",34.4116,34.4116,34.4116,34.4116,400.0],["1996-01-09",34.4116,34.4116,32.9368,32.9368,1430.0],["1996-01-10",32.9368,34.4116,32.9368,34.4116,700.0],["1996-01-11",32.4452,32.9368,29.004,29.004,3640.0],["1996-01-12",31.462,31.462,29.004,29.004,2440.0],["1996-01-15",31.462,31.462,31.462,31.462,580.0],["1996-01-16",29.004,29.4956,27.5292,28.0208,2060.0],["1996-01-17",26.5461,28.0208,25.0713,26.5461,2280.0],["1996-01-18",24.5797,26.5461,24.0881,26.5461,3940.0],["1996-01-19",24.5797,25.5629,23.8423,25.5629,1980.0],["1996-01-22",23.5965,25.5629,23.1049,24.5797,1200.0],["1996-01-23",25.5629,25.5629,24.0881,24.0881,420.0],["1996-01-24",25.5629,27.5293,24.5797,27.5293,5930.0],["1996-01-25",27.5292,28.5124,27.5292,28.5124,5200.0],["1996-01-26",28.5124,28.5124,27.5292,28.5124,5700.0],["1996-01-29",28.5124,28.5124,28.5124,28.5124,10.0],["1996-01-30",28.5124,29.004,27.5292,28.5124,23370.0],["1996-01-31",28.5124,28.5124,27.5292,28.5124,4690.0],["1996-02-01",28.5124,28.5124,28.5124,28.5124,410.0],["1996-02-02",28.5124,28.5124,27.0377,28.5124,10260.0],["1996-02-05",28.5124,28.5124,27.0377,27.0377,4690.0],["1996-02-06",28.5124,28.5124,28.5124,28.5124,1210.0],["1996-02-07",27.5293,28.0208,26.0545,27.5293,3390.0],["1996-02-08",25.5629,28.0208,25.5629,28.0208,1040.0],["1996-02-09",28.0208,28.0208,26.0545,28.0208,1870.0],["1996-02-12",28.0208,28.0208,28.0208,28.0208,800.0],["1996-02-13",25.5629,28.0208,25.5629,25.5629,1840.0],["1996-02-14",27.0377,27.5293,25.5629,27.5293,5600.0],["1996-02-15",27.0377,27.5293,26.0545,26.0545,2240.0],["1996-02-16",27.0377,27.0377,27.0377,27.0377,100.0],["1996-02-20",27.0377,27.0377,25.5629,27.0377,1050.0],["1996-02-21",25.5629,27.0377,25.0713,25.5629,2040.0],["1996-02-22",27.5292,30.4788,27.0377,30.4788,7400.0],["1996-02-23",30.4788,33.4284,30.4788,32.4452,2400.0],["1996-02-26",31.462,32.4452,29.4956,31.462,1840.0],["1996-02-27",33.4284,33.4284,31.9536,32.4452,2780.0],["1996-02-28",33.4284,35.3948,32.9368,35.3948,1530.0],["1996-02-29",36.3779,36.3779,33.4284,35.3948,2080.0],["1996-03-01",37.3611,45.2266,37.3611,45.2266,5730.0],["1996-03-04",46.2098,53.5837,46.2098,47.193,28600.0],["1996-03-05",47.193,51.1258,45.2266,47.193,14050.0],["1996-03-06",47.193,47.193,45.2266,46.7014,4870.0],["1996-03-07",46.7014,46.7014,45.2266,46.2098,1700.0],["1996-03-08",45.2266,45.7182,44.2434,44.2434,1270.0],["1996-03-11",44.2434,44.2434,39.3275,39.3275,13930.0],["1996-03-12",39.3275,40.3107,37.8527,39.8191,25320.0],["1996-03-13",42.2771,42.2771,40.8023,42.2771,6790.0],["1996-03-14",42.2771,42.2771,41.7855,42.2771,470.0],["1996-03-15",42.2771,47.193,41.2939,47.193,8850.0],["1996-03-18",49.1594,51.1257,46.2098,50.1426,10940.0],["1996-03-19",51.1258,56.0417,50.1426,52.1089,21410.0],["1996-03-20",52.6005,54.0753,51.1258,53.0921,4130.0],["1996-03-21",54.0753,55.0585,51.1258,55.0585,4580.0],["1996-03-22",56.0417,56.0417,54.0753,56.0417,5250.0],["1996-03-25",56.0417,57.0249,54.0753,57.0249,8120.0],["1996-03-26",58.0081,63.9072,57.0249,62.4324,33230.0],["1996-03-27",62.924,68.3315,60.9576,68.3315,28880.0],["1996-03-28",69.8063,77.1802,67.8399,71.7727,46060.0],["1996-03-29",71.7727,72.7559,66.8567,68.3315,13650.0],["1996-04-01",70.7895,71.7727,67.84,69.3147,10390.0],["1996-04-02",67.8399,69.3147,51.1257,56.0417,19660.0],["1996-04-03",55.0585,61.9408,51.1257,60.9576,18520.0],["1996-04-04",62.4324,67.84,58.9913,67.84,9940.0],["1996-04-08",65.8736,67.84,63.9072,67.84,4990.0],["1996-04-09",67.84,70.7895,65.8736,65.8736,6880.0],["1996-04-10",68.8231,68.8231,61.9408,61.9408,2100.0],["1996-04-11",60.9577,62.4324,56.0417,59.4829,9230.0],["1996-04-12",59.9745,62.4324,59.4829,59.4829,2200.0],["1996-04-15",62.4324,68.3315,59.4829,67.84,3970.0],["1996-04-16",67.8399,67.8399,62.924,64.8904,4890.0],["1996-04-17",65.382,65.382,62.924,63.9072,1100.0],["1996-04-18",64.6446,67.3483,62.924,66.8567,9120.0],["1996-04-19",65.8736,70.2979,65.8736,69.8063,9370.0],["1996-04-22",70.7895,77.6718,70.7895,75.7054,19840.0],["1996-04-23",75.7054,75.7054,66.3652,68.3315,11750.0],["1996-04-24",68.3315,70.2979,67.3483,70.2979,6390.0],["1996-04-25",70.2979,74.7223,69.3147,72.7559,11440.0],["1996-04-26",72.7559,85.5373,72.7559,80.6214,22480.0],["1996-04-29",80.6214,84.5541,79.6382,84.5541,10600.0],["1996-04-30",84.5541,115.033,84.5541,107.1674,40130.0],["1996-05-01",108.1506,111.1002,79.6382,89.4701,24060.0],["1996-05-02",90.4533,104.2179,90.4533,91.4364,15640.0],["1996-05-03",92.4196,96.3524,89.4701,93.4028,9120.0],["1996-05-06",99.302,106.1843,96.3524,106.1843,16040.0],["1996-05-07",104.2179,109.1338,104.2179,107.1674,10570.0],["1996-05-08",108.1506,108.1506,77.6718,95.3692,33420.0],["1996-05-09",94.386,106.1843,92.4196,102.2515,19550.0],["1996-05-10",80.6214,82.5877,52.1089,82.5877,55500.0],["1996-05-13",84.5541,93.4028,80.6214,85.5373,9150.0],["1996-05-14",82.5877,86.5205,76.6886,77.6718,8550.0],["1996-05-15",77.6718,78.655,70.7895,74.7223,11310.0],["1996-05-16",69.8063,91.4364,66.8567,80.1297,33280.0],["1996-05-17",81.6046,87.5037,79.6382,84.5541,6320.0],["1996-05-20",83.5709,97.3356,83.5709,94.386,10940.0],["1996-05-21",98.3187,107.1674,94.386,101.2683,17830.0],["1996-05-22",101.2683,105.2011,98.3188,104.2179,10430.0],["1996-05-23",106.1843,108.1507,102.2515,108.1507,6700.0],["1996-05-24",108.1506,111.1002,102.2515,110.117,7060.0],["1996-05-28",112.0834,115.033,102.2515,104.2179,10510.0],["1996-05-29",105.2011,105.2011,94.386,94.386,7560.0],["1996-05-30",93.4028,94.386,86.5205,91.928,10080.0],["1996-05-31",94.386,99.3019,90.4533,96.3524,4160.0],["1996-06-03",94.386,97.3356,90.4533,91.4364,1890.0],["1996-06-04",91.4364,94.386,89.4701,94.386,2450.0],["1996-06-05",95.3692,98.3188,92.4196,98.3188,950.0],["1996-06-06",95.3692,102.2515,95.3692,101.2683,4010.0],["1996-06-07",99.302,99.302,92.4196,92.4196,3020.0],["1996-06-10",96.3524,101.2683,91.4364,98.3188,3620.0],["1996-06-11",103.2347,107.1675,100.2851,106.1843,5570.0],["1996-06-12",100.2851,102.2515,93.4028,97.3356,4320.0],["1996-06-13",98.3188,111.1002,95.3692,95.3692,22610.0],["1996-06-14",100.2851,100.2851,95.3692,98.3188,3600.0],["1996-06-17",98.3188,98.3188,92.4196,97.3356,2200.0],["1996-06-18",97.3356,97.3356,91.4364,91.4364,2310.0],["1996-06-19",89.4701,97.3356,89.4701,97.3356,5410.0],["1996-06-20",97.3356,98.3188,92.4196,94.386,3300.0],["1996-06-21",96.3524,96.3524,91.4365,95.3692,350.0],["1996-06-24",95.3692,95.3692,91.4365,95.3692,3300.0],["1996-06-25",92.4196,95.3692,86.5205,92.4196,5890.0],["1996-06-26",92.4196,92.4196,77.6718,80.6214,7430.0],["1996-06-27",79.6382,85.5373,73.7391,77.6718,5650.0],["1996-06-28",80.6214,80.6214,75.7054,77.6718,5530.0],["1996-07-01",77.6718,80.6214,73.7391,77.6718,2330.0],["1996-07-02",73.7391,77.6718,73.7391,74.7223,1350.0],["1996-07-03",76.6886,79.6382,74.7223,76.6886,2010.0],["1996-07-05",72.7559,77.6718,62.924,77.6718,5630.0],["1996-07-08",77.6718,77.6718,72.7559,77.6718,1110.0],["1996-07-09",77.6718,80.6214,74.7223,74.7223,2660.0],["1996-07-10",78.655,78.655,73.7391,74.7223,1160.0],["1996-07-11",74.7223,76.6886,70.7895,70.7895,2070.0],["1996-07-12",70.7895,70.7895,59.9745,65.8736,6430.0],["1996-07-15",60.9576,64.8904,53.0921,58.9913,10520.0],["1996-07-16",55.0585,64.8904,55.0585,63.9072,6450.0],["1996-07-17",65.8735,66.8567,62.924,64.8904,6780.0],["1996-07-18",64.8904,65.8736,60.9576,65.8736,6770.0],["1996-07-19",65.8736,65.8736,62.924,62.924,3500.0],["1996-07-22",65.8735,65.8735,60.9576,64.8904,1430.0],["1996-07-23",60.9576,64.8904,58.9913,58.9913,1770.0],["1996-07-24",55.0585,61.9408,55.0585,58.9913,2430.0],["1996-07-25",62.924,62.924,59.9744,59.9744,510.0],["1996-07-26",62.924,62.924,59.9744,59.9744,670.0],["1996-07-29",62.924,68.8231,61.9408,68.8231,3710.0],["1996-07-30",70.7895,71.7727,62.924,63.9072,9090.0],["1996-07-31",67.8399,68.8231,63.9072,68.8231,330.0],["1996-08-01",63.9072,66.8567,62.924,64.8904,320.0],["1996-08-02",62.924,63.9072,58.0081,60.9576,3510.0],["1996-08-05",62.924,64.8904,58.0081,59.9744,7060.0],["1996-08-06",59.9744,62.924,59.2371,59.2371,2480.0],["1996-08-07",62.924,62.924,57.0249,58.9913,2420.0],["1996-08-08",62.924,62.924,57.0249,61.9408,1220.0],["1996-08-09",57.0249,61.9408,57.0249,58.9913,5650.0],["1996-08-12",56.0417,60.9576,56.0417,59.9744,430.0],["1996-08-13",59.9744,59.9744,56.0417,56.0417,170.0],["1996-08-14",58.0081,60.9576,58.0081,58.0081,260.0],["1996-08-15",60.9576,60.9576,58.0081,60.9576,520.0],["1996-08-16",56.0417,60.9576,56.0417,57.0249,1170.0],["1996-08-19",59.9744,59.9744,56.0417,58.9913,410.0],["1996-08-20",56.0417,58.9913,56.0417,58.9913,240.0],["1996-08-21",56.0417,58.9912,56.0417,56.0417,360.0],["1996-08-22",56.0417,58.9913,56.0417,58.9913,220.0],["1996-08-23",60.9576,65.8736,56.0417,62.924,3280.0],["1996-08-26",65.8736,65.8736,61.9408,63.9072,410.0],["1996-08-27",59.9744,62.924,59.9744,61.9408,450.0],["1996-08-28",62.924,64.8904,60.9576,64.8904,4070.0],["1996-08-29",65.8736,66.8567,62.924,66.8567,3300.0],["1996-08-30",69.8063,73.7391,65.8736,72.7559,10530.0],["1996-09-03",72.7559,74.7223,69.8063,70.7895,6120.0],["1996-09-04",72.7559,72.7559,69.8063,71.7727,1700.0],["1996-09-05",71.7727,71.7727,69.8063,69.8063,4010.0],["1996-09-06",70.7895,70.7895,62.924,68.3315,8020.0],["1996-09-09",69.3147,69.3147,64.8904,65.8736,7140.0],["1996-09-10",65.8736,66.8567,59.9744,62.924,7910.0],["1996-09-11",65.8736,65.8736,61.9408,61.9408,1670.0],["1996-09-12",64.8904,64.8904,58.9912,60.9576,5410.0],["1996-09-13",61.9408,64.8904,52.1089,56.0417,13400.0],["1996-09-16",60.9576,63.9072,58.0081,58.9913,5910.0],["1996-09-17",60.9576,61.9408,54.0753,56.0417,5250.0],["1996-09-18",60.9576,60.9576,54.0753,57.0249,5770.0],["1996-09-19",55.0585,58.0081,51.1258,54.0753,14870.0],["1996-09-20",53.0921,61.9408,53.0921,59.9744,14710.0],["1996-09-23",61.9408,63.9072,58.9912,62.924,830.0],["1996-09-24",60.9576,60.9576,57.0249,59.9744,4250.0],["1996-09-25",58.9913,59.9744,58.9913,58.9913,960.0],["1996-09-26",62.924,62.924,56.0417,56.0417,2260.0],["1996-09-27",56.0417,59.9744,54.0753,55.0585,4980.0],["1996-09-30",54.0753,58.0081,54.0753,57.0249,1490.0],["1996-10-01",55.0585,57.0249,52.1089,54.0753,1610.0],["1996-10-02",54.0753,57.0249,51.1257,57.0249,4050.0],["1996-10-03",59.9744,59.9744,53.0921,55.0585,3310.0],["1996-10-04",55.0585,57.0249,53.0921,54.0753,1860.0],["1996-10-07",57.0249,57.0249,54.0753,56.0417,2020.0],["1996-10-08",53.0921,55.0585,51.1258,55.0585,4370.0],["1996-10-09",54.0753,54.0753,43.2603,45.2266,7600.0],["1996-10-10",49.1594,50.1426,45.2266,47.193,8490.0],["1996-10-11",45.2266,47.193,42.2771,47.193,11260.0],["1996-10-14",47.193,50.1426,47.193,49.1594,2280.0],["1996-10-15",51.1258,53.0921,49.1594,49.1594,2560.0],["1996-10-16",49.1594,53.0921,49.1594,53.0921,410.0],["1996-10-17",46.2098,48.1762,46.2098,48.1762,140.0],["1996-10-18",46.2098,50.1426,45.2266,50.1426,1380.0],["1996-10-21",45.2266,50.1426,45.2266,47.193,160.0],["1996-10-22",50.1426,50.1426,45.2266,48.1762,980.0],["1996-10-23",45.2266,48.1762,43.2602,44.2434,2050.0],["1996-10-24",43.2603,47.193,43.2603,45.2266,2050.0],["1996-10-25",45.2266,47.193,45.2266,47.193,30.0],["1996-10-28",44.2434,45.2266,40.3107,44.2434,1410.0],["1996-10-29",42.2771,44.2434,39.3275,44.2434,1030.0],["1996-10-30",44.2434,44.2434,40.3107,44.2434,1570.0],["1996-10-31",44.2434,44.2434,39.3275,44.2434,1170.0],["1996-11-01",39.3275,44.2434,39.3275,40.3107,480.0],["1996-11-04",45.2266,45.2266,36.3779,38.3443,1080.0],["1996-11-05",42.2771,42.2771,37.3611,42.2771,750.0],["1996-11-06",42.2771,42.2771,37.3611,42.2771,1120.0],["1996-11-07",42.2771,42.2771,38.3443,41.2939,1920.0],["1996-11-08",39.3275,43.2603,39.3275,43.2603,1140.0],["1996-11-11",43.2603,63.9072,43.2603,59.9744,13490.0],["1996-11-12",62.4324,63.4156,58.0081,58.0081,6370.0],["1996-11-13",59.9744,64.8904,58.0081,60.9576,4170.0],["1996-11-14",64.3988,77.6718,60.9576,66.8567,18730.0],["1996-11-15",72.7559,72.7559,60.9576,66.8567,9390.0],["1996-11-18",66.8568,70.7895,61.9408,65.8736,4430.0],["1996-11-19",63.9072,64.8904,23.5965,35.3948,39180.0],["1996-11-20",35.3948,36.6237,29.4956,33.92,5150.0],["1996-11-21",32.9368,38.3443,32.4452,34.4116,4730.0],["1996-11-22",36.3779,36.3779,31.462,33.92,18250.0],["1996-11-25",31.9536,33.92,29.4956,30.4788,7770.0],["1996-11-26",29.4956,34.4116,29.4956,31.462,10820.0],["1996-11-27",30.4788,33.4284,29.9872,32.4452,4120.0],["1996-11-29",32.4452,32.4452,30.4788,31.462,180.0],["1996-12-02",31.462,32.4452,28.5124,31.462,3370.0],["1996-12-03",29.4956,31.462,29.4956,31.462,7060.0],["1996-12-04",29.4956,33.4284,29.4956,33.4284,9400.0],["1996-12-05",33.4284,34.4116,31.462,32.4452,4230.0],["1996-12-06",29.4956,35.3947,29.4956,34.4116,6510.0],["1996-12-09",35.3948,35.3948,32.4452,35.3948,2820.0],["1996-12-10",37.3611,37.3611,32.4452,32.9368,3280.0],["1996-12-11",31.462,33.4284,28.5124,31.462,2360.0],["1996-12-12",31.462,32.4452,28.5124,32.4452,2370.0],["1996-12-13",29.6185,31.462,28.5124,31.462,3160.0],["1996-12-16",28.5124,30.4788,26.5461,28.5124,4890.0],["1996-12-17",27.5293,30.4788,24.5797,27.5293,4830.0],["1996-12-18",28.0209,30.4788,27.0377,27.0377,5570.0],["1996-12-19",30.4788,32.4452,27.0376,32.4452,13330.0],["1996-12-20",33.4284,35.8863,31.462,34.4116,3560.0],["1996-12-23",31.462,35.3947,31.462,33.4284,2630.0],["1996-12-24",32.4452,37.3611,32.4452,35.3948,2080.0],["1996-12-26",37.3611,38.3443,33.4284,36.3779,6270.0],["1996-12-27",38.3443,38.3443,32.4452,37.3611,1070.0],["1996-12-30",32.4452,34.4116,31.462,33.4284,5150.0],["1996-12-31",31.9536,35.3947,31.9536,32.4452,4030.0],["1997-01-02",34.4116,35.3948,33.4284,35.3948,1420.0],["1997-01-03",34.4116,38.3443,34.4116,37.8527,3540.0],["1997-01-06",39.3275,48.1762,39.3275,48.1762,4750.0],["1997-01-07",48.1762,48.1762,44.2434,45.2266,8120.0],["1997-01-08",48.1762,48.1762,43.2602,44.2434,3010.0],["1997-01-09",45.2266,46.2098,42.2771,45.7182,2540.0],["1997-01-10",42.2771,48.1762,42.2771,45.2266,5030.0],["1997-01-13",48.1762,48.1762,45.2266,48.1762,1530.0],["1997-01-14",48.1762,58.9913,47.193,52.1089,10410.0],["1997-01-15",54.0753,54.0753,50.1426,51.1258,4100.0],["1997-01-16",51.1258,52.6005,49.1594,49.651,1400.0],["1997-01-17",49.651,50.6342,48.6678,49.1594,1800.0],["1997-01-20",50.1426,55.0585,49.1594,52.1089,5730.0],["1997-01-21",54.0753,54.0753,51.1258,53.0921,3560.0],["1997-01-22",54.0753,58.9913,53.0921,58.9913,3200.0],["1997-01-23",58.9913,59.9744,53.0921,53.5837,5370.0],["1997-01-24",56.0417,56.0417,51.1258,52.1089,1790.0],["1997-01-27",54.0753,56.0417,53.0921,54.0753,2870.0],["1997-01-28",56.0417,57.0249,53.0921,55.0585,3900.0],["1997-01-29",56.0417,56.0417,52.1089,52.6005,1260.0],["1997-01-30",52.1089,55.0585,52.1089,55.0585,1290.0],["1997-01-31",53.0921,55.0585,52.1089,52.1089,1450.0],["1997-02-03",51.1257,53.0921,50.1426,50.1426,960.0],["1997-02-04",50.1426,52.1089,49.1594,49.1594,510.0],["1997-02-05",52.1089,52.1089,48.1762,48.1762,370.0],["1997-02-06",51.1258,51.1258,47.193,49.1594,1920.0],["1997-02-07",50.1426,51.1258,48.6678,51.1258,830.0],["1997-02-10",51.1258,55.0585,51.1258,53.0921,840.0],["1997-02-11",54.0753,55.5501,51.1258,53.0921,2650.0],["1997-02-12",52.1089,52.1089,48.1762,48.1762,3810.0],["1997-02-13",48.1762,49.1594,46.2098,47.6846,1300.0],["1997-02-14",49.1594,49.1594,43.2603,45.2266,5510.0],["1997-02-18",46.2098,49.1594,45.7182,46.2098,4790.0],["1997-02-19",45.7182,47.193,45.7182,47.193,1620.0],["1997-02-20",45.7182,46.7014,44.735,46.7014,260.0],["1997-02-21",46.7014,46.7014,38.3443,40.3107,4650.0],["1997-02-24",37.8527,39.8191,25.5629,30.4788,18460.0],["1997-02-25",30.4788,39.3275,28.0208,38.8359,12210.0],["1997-02-26",40.3107,44.2434,37.6069,43.2603,6500.0],["1997-02-27",42.2771,43.2603,35.3948,35.3948,3820.0],["1997-02-28",37.1153,60.9576,37.1153,49.1594,24070.0],["1997-03-03",54.0753,62.924,50.88,57.0249,32500.0],["1997-03-04",58.9913,67.84,58.0081,62.4324,18510.0],["1997-03-05",63.9072,63.9072,58.0081,61.9408,5480.0],["1997-03-06",59.9744,63.9072,50.1426,55.0585,9230.0],["1997-03-07",58.9912,58.9912,55.0585,57.0249,3780.0],["1997-03-10",56.0417,60.7118,54.3211,57.0249,5880.0],["1997-03-11",58.7454,58.7454,55.0585,57.0249,6500.0],["1997-03-12",54.3211,56.0417,53.0921,54.0753,3710.0],["1997-03-13",55.5501,55.5501,50.6342,51.1258,6410.0],["1997-03-14",54.0753,55.0585,47.6846,53.0921,7860.0],["1997-03-17",53.3379,65.6278,53.3379,60.466,9500.0],["1997-03-18",62.4324,63.9072,55.0585,57.0249,9760.0],["1997-03-19",57.0249,59.9744,55.0585,57.0249,1230.0],["1997-03-20",56.0417,58.9913,56.0417,58.9913,2270.0],["1997-03-21",59.9745,65.8736,59.9745,63.9072,11430.0],["1997-03-24",62.924,65.8736,58.9913,63.9072,9470.0],["1997-03-25",66.8567,66.8567,61.9408,62.924,4980.0],["1997-03-26",64.8904,66.8568,62.924,63.9072,7990.0],["1997-03-27",64.8904,64.8904,58.0081,60.466,13520.0],["1997-03-31",62.924,68.8231,54.0753,58.0081,38470.0],["1997-04-01",58.0081,58.0081,58.0081,58.0081,0.0],["1997-04-02",90.4533,115.033,86.5205,99.0562,218000.0],["1997-04-03",101.2683,103.2347,85.5373,91.4364,59290.0],["1997-04-04",88.4869,93.4028,87.5037,92.6654,21390.0],["1997-04-07",91.4365,93.4028,90.4533,92.4196,52030.0],["1997-04-08",93.4028,94.386,84.5541,88.4869,24220.0],["1997-04-09",87.5037,90.4533,86.5205,90.4533,19260.0],["1997-04-10",89.4701,99.3019,89.4701,97.3356,38570.0],["1997-04-11",98.1959,98.1959,87.5037,91.4364,16740.0],["1997-04-14",90.4532,94.386,89.4701,93.4028,7750.0],["1997-04-15",91.4364,106.1843,86.5205,97.3356,31250.0],["1997-04-16",101.2683,108.1506,100.2851,102.2515,18760.0],["1997-04-17",106.1843,106.1843,97.3356,99.3019,10500.0],["1997-04-18",102.2515,108.1506,99.3019,102.2515,18420.0],["1997-04-21",102.2515,102.2515,97.3356,99.3019,5100.0],["1997-04-22",97.3356,101.2683,96.3524,101.2683,3670.0],["1997-04-23",103.2347,104.2179,100.2851,102.2515,8780.0],["1997-04-24",102.2515,106.1843,100.2851,103.2347,5390.0],["1997-04-25",103.2347,106.1843,100.2851,104.2179,4750.0],["1997-04-28",102.2515,104.2179,100.2851,101.2683,8600.0],["1997-04-29",106.1843,106.1843,102.2515,104.2179,6680.0],["1997-04-30",106.1843,113.0666,102.2515,105.2011,14060.0],["1997-05-01",105.2011,107.1674,102.2515,107.1674,1750.0],["1997-05-02",104.2179,110.117,104.2179,108.1507,5490.0],["1997-05-05",108.1506,112.0834,106.1842,112.0834,2910.0],["1997-05-06",110.117,118.9657,110.117,115.0329,15200.0],["1997-05-07",116.0161,120.9321,115.0329,120.9321,13500.0],["1997-05-08",119.9489,135.6799,117.9825,131.7472,26050.0],["1997-05-09",131.7471,133.7135,126.8312,132.7303,11220.0],["1997-05-12",133.7135,145.5118,130.7639,141.579,16800.0],["1997-05-13",143.5454,159.2764,140.5958,152.3941,24620.0],["1997-05-14",157.8016,159.2764,133.7135,134.6967,23020.0],["1997-05-15",134.6967,137.6463,116.9993,117.9825,40660.0],["1997-05-16",118.9657,131.7472,113.0666,124.8648,32040.0],["1997-05-19",125.848,136.663,123.8816,129.7807,17160.0],["1997-05-20",132.7303,134.6967,121.9153,134.6967,15340.0],["1997-05-21",134.6967,134.6967,128.7976,132.7303,3270.0],["1997-05-22",129.7808,133.7135,129.7808,131.7472,7900.0],["1997-05-23",132.7303,134.6967,128.7975,133.7135,5410.0],["1997-05-27",131.7471,134.6967,129.7807,133.7135,2540.0],["1997-05-28",134.6967,134.6967,130.7639,133.7135,10690.0],["1997-05-29",133.7135,135.6799,131.7471,133.7135,3110.0],["1997-05-30",128.7976,144.5286,124.8648,138.6295,35800.0],["1997-06-02",139.6127,139.6127,130.2724,130.764,4910.0],["1997-06-03",133.7135,133.7135,128.7976,131.7472,3750.0],["1997-06-04",131.7471,133.7135,128.7976,132.7303,6240.0],["1997-06-05",130.764,132.7303,129.7808,131.7472,3500.0],["1997-06-06",130.7639,131.7471,120.932,125.848,18490.0],["1997-06-09",127.8144,129.7808,120.9321,124.8648,8320.0],["1997-06-10",121.9153,125.848,121.9153,124.8648,3950.0],["1997-06-11",122.8985,125.848,117.9825,120.9321,6300.0],["1997-06-12",119.9488,122.8984,119.9488,122.8984,4880.0],["1997-06-13",122.8984,122.8984,117.9825,119.9489,7500.0],["1997-06-16",121.9153,125.8481,117.9825,118.9657,5800.0],["1997-06-17",119.9489,121.9153,113.0666,117.9825,17380.0],["1997-06-18",121.9153,124.8649,117.9825,118.9657,4990.0],["1997-06-19",120.9321,120.9321,118.9657,118.9657,5230.0],["1997-06-20",120.9321,121.9152,116.9993,121.9152,9940.0],["1997-06-23",117.9825,121.9153,116.9994,118.9657,4970.0],["1997-06-24",120.9321,120.9321,116.9993,119.9489,2020.0],["1997-06-25",119.9489,127.8144,117.9825,121.9152,10720.0],["1997-06-26",120.4405,137.6463,120.4405,132.7303,16210.0],["1997-06-27",135.6799,143.5454,133.7135,138.1378,13580.0],["1997-06-30",140.5958,140.5958,123.8817,127.8144,8590.0],["1997-07-01",125.848,129.7808,115.0329,120.9321,13120.0],["1997-07-02",121.9153,121.9153,114.0498,117.9825,7840.0],["1997-07-03",117.9825,117.9825,110.117,112.0834,12680.0],["1997-07-07",113.0666,131.7471,111.346,114.0497,18610.0],["1997-07-08",114.0497,118.9657,111.1002,116.9993,13580.0],["1997-07-09",117.4909,119.4573,114.0497,114.0497,11010.0],["1997-07-10",113.0666,118.9657,113.0666,118.9657,5430.0],["1997-07-11",118.9657,119.9489,117.9825,119.4573,8080.0],["1997-07-14",119.4573,123.8816,118.9657,119.9489,15270.0],["1997-07-15",122.8984,123.8816,118.9657,123.39,12950.0],["1997-07-16",121.9152,125.848,121.4236,125.848,16480.0],["1997-07-17",125.848,136.6631,124.8648,130.764,26440.0],["1997-07-18",130.764,132.7303,128.7976,131.7472,8430.0],["1997-07-21",132.7303,133.7135,129.7807,133.7135,8700.0],["1997-07-22",130.7639,137.6463,130.7639,132.7303,19290.0],["1997-07-23",136.663,136.663,129.7807,129.7807,5360.0],["1997-07-24",131.7471,131.7471,125.848,128.7975,7840.0],["1997-07-25",128.7975,129.7807,127.8143,129.7807,3640.0],["1997-07-28",127.8144,127.8144,123.8817,124.8648,5250.0],["1997-07-29",123.8816,129.7807,123.8816,129.7807,6020.0],["1997-07-30",130.7639,134.6967,129.7808,132.7303,4620.0],["1997-07-31",134.6967,135.6799,130.764,132.2388,15700.0],["1997-08-01",131.7472,134.6967,129.7808,134.6967,7770.0],["1997-08-04",131.7471,134.2051,131.7471,132.7303,6200.0],["1997-08-05",131.7471,136.6631,131.7471,136.1715,10410.0],["1997-08-06",137.1546,140.1042,134.6967,140.1042,19930.0],["1997-08-07",141.579,147.4781,140.5958,143.5454,39720.0],["1997-08-08",141.579,148.4613,137.6463,144.5286,17710.0],["1997-08-11",145.5118,147.4782,141.579,144.5286,8450.0],["1997-08-12",145.5118,147.4782,142.5622,145.5118,8040.0],["1997-08-13",144.5286,153.3773,144.5286,149.4445,18930.0],["1997-08-14",151.4109,157.31,149.4445,155.3436,25570.0],["1997-08-15",156.3268,157.31,151.4109,151.9025,10490.0],["1997-08-18",151.4109,153.8688,148.4613,149.4445,6440.0],["1997-08-19",149.4445,149.4445,141.579,144.5286,12740.0],["1997-08-20",146.4949,151.4109,144.037,151.4109,7640.0],["1997-08-21",149.9361,153.3773,146.495,147.4782,3300.0],["1997-08-22",147.4781,147.4781,139.6126,140.5958,5410.0],["1997-08-25",141.579,147.9698,141.579,147.4782,4780.0],["1997-08-26",147.4782,147.4782,143.0538,146.495,3800.0],["1997-08-27",145.5118,149.4445,145.5118,149.4445,4610.0],["1997-08-28",149.4445,150.4277,141.579,150.4277,13800.0],["1997-08-29",147.4781,154.852,147.4781,154.3604,10860.0],["1997-09-02",153.3773,157.31,148.4613,153.8689,17900.0],["1997-09-03",154.3605,155.3437,145.5118,146.495,9140.0],["1997-09-04",147.4781,147.4781,129.7807,137.6462,25970.0],["1997-09-05",137.6462,141.579,137.6462,140.5958,6490.0],["1997-09-08",138.6294,143.5454,137.6462,140.1042,5040.0],["1997-09-09",137.6463,139.6126,135.6799,136.1715,1610.0],["1997-09-10",135.6799,142.5622,135.6799,142.5622,8520.0],["1997-09-11",141.579,141.579,135.6799,138.6295,4930.0],["1997-09-12",137.6463,139.1211,137.6463,139.1211,1230.0],["1997-09-15",139.6126,142.5622,138.6295,139.6126,4190.0],["1997-09-16",138.6294,141.579,133.7135,136.6631,5260.0],["1997-09-17",136.1715,138.6294,132.7303,133.7135,7750.0],["1997-09-18",136.6631,139.6126,134.6967,135.1883,6450.0],["1997-09-19",136.663,138.6294,136.663,137.6462,5770.0],["1997-09-22",139.6126,139.6126,135.6798,137.6462,3870.0],["1997-09-23",136.6631,147.4781,136.6631,143.5454,9560.0],["1997-09-24",143.5454,145.5117,139.6126,140.5958,8430.0],["1997-09-25",140.5958,141.579,138.6295,139.6126,2550.0],["1997-09-26",141.579,141.579,139.6126,141.579,1910.0],["1997-09-29",139.6126,144.5286,139.6126,143.5454,3070.0],["1997-09-30",143.5454,145.5118,142.5622,145.0202,3310.0],["1997-10-01",145.5118,153.3773,143.5454,153.3773,15430.0],["1997-10-02",154.3604,154.3604,147.9697,147.9697,7050.0],["1997-10-03",147.4781,159.2764,147.4781,153.3773,14860.0],["1997-10-06",153.8689,163.2091,150.4277,162.7175,23430.0],["1997-10-07",163.2091,170.0915,160.2596,164.6839,21850.0],["1997-10-08",167.1419,168.125,162.2259,163.7007,13130.0],["1997-10-09",163.2091,168.1251,162.2259,166.1587,11760.0],["1997-10-10",167.1419,167.1419,163.2091,165.1755,4850.0],["1997-10-13",164.1923,176.9737,162.2259,169.1082,11500.0],["1997-10-14",173.041,184.8393,172.0579,184.8393,49960.0],["1997-10-15",184.8393,198.6039,181.3981,193.688,56800.0],["1997-10-16",193.688,194.6712,184.8393,185.8225,18300.0],["1997-10-17",186.8056,189.7552,181.8897,186.8056,12190.0],["1997-10-20",187.7888,195.6543,184.8393,188.2804,10890.0],["1997-10-21",190.2468,192.7048,188.772,189.7552,11970.0],["1997-10-22",193.688,194.6712,189.7552,189.7552,4890.0],["1997-10-23",182.8729,190.7384,179.9233,188.772,15610.0],["1997-10-24",189.7552,193.688,180.9065,183.8561,13810.0],["1997-10-27",180.9065,183.8561,171.0746,171.0746,15410.0],["1997-10-28",168.125,170.0914,146.4949,165.1755,39980.0],["1997-10-29",169.1082,171.0746,157.8016,161.2427,12710.0],["1997-10-30",156.3268,163.2091,149.4445,161.2427,10900.0],["1997-10-31",169.1082,176.9737,165.1755,168.1251,12160.0],["1997-11-03",175.0073,175.9905,163.2091,165.1755,8620.0],["1997-11-04",166.1587,167.1419,161.2428,162.226,4810.0],["1997-11-05",164.1923,169.1083,161.2428,167.1419,13130.0],["1997-11-06",167.1418,172.0578,167.1418,167.6334,7540.0],["1997-11-07",167.1419,169.1082,165.1755,169.1082,7140.0],["1997-11-10",168.1251,172.0578,168.1251,169.5999,4600.0],["1997-11-11",170.583,171.0746,169.1083,169.5999,3100.0],["1997-11-12",166.1587,171.0747,162.226,162.226,10250.0],["1997-11-13",164.1923,165.1755,160.2596,162.7175,5770.0],["1997-11-14",163.2091,163.2091,160.2595,160.2595,4050.0],["1997-11-17",161.2427,165.1755,160.2595,161.2427,11970.0],["1997-11-18",158.7848,158.7848,154.3604,155.3436,12480.0],["1997-11-19",155.3437,156.3268,147.4782,151.9025,25410.0],["1997-11-20",149.6903,155.3436,143.5454,155.3436,95600.0],["1997-11-21",149.4445,155.3436,145.5118,152.3941,215390.0],["1997-11-24",155.3437,155.3437,147.4782,147.4782,51790.0],["1997-11-25",148.9529,148.9529,143.5454,144.037,40260.0],["1997-11-26",144.037,145.5118,143.0538,143.5454,21060.0],["1997-11-28",143.5454,144.5286,136.6631,138.6295,21280.0],["1997-12-01",138.6294,142.5622,132.2387,141.579,81310.0],["1997-12-02",142.5622,142.5622,133.7135,134.6967,16520.0],["1997-12-03",136.663,137.6462,133.7135,133.7135,16970.0],["1997-12-04",133.7135,138.6295,133.7135,138.6295,12820.0],["1997-12-05",137.6462,139.6126,135.6799,136.6631,15950.0],["1997-12-08",136.6631,145.0202,136.6631,145.0202,10370.0],["1997-12-09",143.5454,145.0201,138.6294,140.1042,10130.0],["1997-12-10",140.5958,140.5958,129.7808,134.2051,32360.0],["1997-12-11",130.764,134.2051,130.764,131.7472,12460.0],["1997-12-12",134.6967,134.6967,129.7808,132.7303,14360.0],["1997-12-15",132.7303,136.6631,132.7303,135.6799,13370.0],["1997-12-16",135.6799,137.1547,134.6967,135.6799,6920.0],["1997-12-17",136.6631,138.6295,135.6799,138.6295,10640.0],["1997-12-18",140.1042,140.5958,134.6967,134.6967,9620.0],["1997-12-19",134.2051,134.6967,130.2724,131.2556,16670.0],["1997-12-22",134.6967,136.1715,131.2556,134.6967,24300.0],["1997-12-23",136.6631,139.6127,129.7808,130.6411,15240.0],["1997-12-24",131.7472,132.7303,129.7808,131.7472,5500.0],["1997-12-26",132.7303,133.7135,131.7471,132.7303,7920.0],["1997-12-29",133.7135,134.6967,131.7471,134.2051,4810.0],["1997-12-30",134.6967,134.6967,132.7303,134.2051,3850.0],["1997-12-31",134.2051,134.2051,129.7808,133.2219,7200.0],["1998-01-02",130.764,133.2219,125.848,126.8312,7690.0],["1998-01-05",131.7471,131.7471,123.8816,125.3564,14420.0],["1998-01-06",127.8144,127.8144,124.8648,125.3564,12880.0],["1998-01-07",125.848,125.848,114.0498,117.4909,24390.0],["1998-01-08",116.9993,116.9993,111.1002,111.1002,12720.0],["1998-01-09",110.6086,112.0834,98.8104,99.3019,60810.0],["1998-01-12",96.844,99.3019,90.4533,98.3188,54220.0],["1998-01-13",98.3188,107.1675,95.3692,106.6759,42410.0],["1998-01-14",107.659,116.5077,107.1674,113.0666,26770.0],["1998-01-15",113.5582,113.5582,112.0834,113.5582,9940.0],["1998-01-16",114.0498,121.4237,113.0666,117.9825,14810.0],["1998-01-20",125.848,126.8312,118.9657,122.4069,15420.0],["1998-01-21",122.4068,123.8816,118.9656,122.8984,11680.0],["1998-01-22",123.8816,123.8816,118.9657,120.9321,18420.0],["1998-01-23",121.9153,122.8985,116.9993,117.4909,13860.0],["1998-01-26",118.9657,119.9489,116.0161,116.5077,4270.0],["1998-01-27",116.9993,121.9152,115.0329,121.9152,20140.0],["1998-01-28",122.8985,128.7976,122.8985,128.306,22680.0],["1998-01-29",126.8312,134.6967,126.8312,131.7472,17750.0],["1998-01-30",134.2051,134.2051,130.764,131.2556,8930.0],["1998-02-02",132.7303,132.7303,126.3396,126.3396,5530.0],["1998-02-03",127.8143,128.7975,126.8312,127.3227,5000.0],["1998-02-04",125.848,127.8144,124.8648,124.8648,6860.0],["1998-02-05",126.8312,132.2387,125.848,130.764,9180.0],["1998-02-06",133.7135,137.6462,131.7471,133.7135,9630.0],["1998-02-09",136.663,136.663,132.7303,133.7135,4610.0],["1998-02-10",131.7472,134.6967,131.7472,134.6967,3020.0],["1998-02-11",134.2051,136.6631,132.7303,136.1715,4700.0],["1998-02-12",136.6631,137.6462,135.6799,136.6631,7160.0],["1998-02-13",137.1546,137.6462,135.6799,137.1546,9700.0],["1998-02-17",137.6462,139.6126,136.6631,137.1546,4260.0],["1998-02-18",137.6462,141.579,137.6462,140.5958,6370.0],["1998-02-19",140.1042,141.579,139.6126,141.0874,10960.0],["1998-02-20",141.579,141.579,139.6126,140.1042,6540.0],["1998-02-23",141.579,141.579,136.663,137.6462,7100.0],["1998-02-24",136.6631,138.6295,129.7808,131.7472,15010.0],["1998-02-25",133.7135,133.7135,126.8312,128.306,12470.0],["1998-02-26",129.7807,129.7807,125.848,125.848,8110.0],["1998-02-27",125.848,126.3396,124.8648,124.8648,11250.0],["1998-03-02",125.848,125.848,124.8648,124.8648,6340.0],["1998-03-03",126.8312,126.8312,124.8648,125.848,11300.0],["1998-03-04",125.848,125.848,124.8648,124.8648,6950.0],["1998-03-05",123.8817,125.3564,123.8817,124.8648,3270.0],["1998-03-06",123.8816,124.8648,120.4404,120.4404,7930.0],["1998-03-09",120.9321,123.8817,118.9657,118.9657,16560.0],["1998-03-10",118.9657,121.9152,116.0161,121.9152,19800.0],["1998-03-11",118.9657,128.7976,118.9657,127.8144,6900.0],["1998-03-12",128.7976,148.4614,128.7976,147.4782,52880.0],["1998-03-13",145.5118,162.2259,141.579,153.8689,60130.0],["1998-03-16",156.8185,160.7512,153.3773,156.8185,27080.0],["1998-03-17",159.2764,165.1756,156.3269,162.226,20140.0],["1998-03-18",164.6839,171.0746,161.2427,171.0746,36530.0],["1998-03-19",172.5494,188.772,169.1083,178.9401,63160.0],["1998-03-20",180.9065,188.772,179.9234,185.8225,25650.0],["1998-03-23",188.772,190.7384,177.957,179.9234,23590.0],["1998-03-24",180.9065,180.9065,172.0578,176.9737,23300.0],["1998-03-25",175.499,178.9401,175.0074,177.9569,14050.0],["1998-03-26",177.9569,178.9401,175.9905,175.9905,5540.0],["1998-03-27",175.9906,176.9737,175.0074,175.499,11170.0],["1998-03-30",176.9738,176.9738,169.1083,170.0914,9370.0],["1998-03-31",169.1083,174.0242,168.1251,172.0578,9940.0],["1998-04-01",172.0578,191.7216,171.0747,190.7384,17880.0],["1998-04-02",192.7048,211.3853,186.8057,199.5871,53860.0],["1998-04-03",199.5871,211.8769,199.0955,205.4862,46670.0],["1998-04-06",210.4021,214.3349,205.4862,207.4525,31240.0],["1998-04-07",210.8938,210.8938,198.6039,199.5871,15530.0],["1998-04-08",199.5871,205.4862,187.7888,205.4862,31680.0],["1998-04-09",210.4021,210.4021,200.5703,204.503,16980.0],["1998-04-13",205.4862,205.4862,199.5871,201.5535,7210.0],["1998-04-14",200.5703,204.503,200.5703,204.503,18650.0],["1998-04-15",201.5535,204.503,201.0619,201.5535,5420.0],["1998-04-16",192.7048,199.5871,190.7384,193.688,6870.0],["1998-04-17",194.6711,195.6543,192.2132,192.2132,4740.0],["1998-04-20",189.7552,203.5198,186.8056,203.5198,12480.0],["1998-04-21",204.0114,206.4694,198.6039,198.6039,15570.0],["1998-04-22",198.6039,202.5367,196.6375,201.5535,13320.0],["1998-04-23",198.1123,209.4189,196.6375,204.503,7810.0],["1998-04-24",206.4693,214.3348,206.4693,211.3853,24320.0],["1998-04-27",207.4525,211.3853,199.587,211.3853,30030.0],["1998-04-28",207.4526,213.3517,205.4862,209.9106,9980.0],["1998-04-29",214.3349,224.1668,210.4021,222.2004,54060.0],["1998-04-30",222.2004,235.965,222.2004,226.1331,43140.0],["1998-05-01",232.0323,232.0323,216.3013,220.234,14120.0],["1998-05-04",232.0323,233.9986,224.1668,230.5575,28780.0],["1998-05-05",230.5575,232.0323,223.1836,227.1164,12970.0],["1998-05-06",228.0995,229.0827,223.1836,224.1667,8950.0],["1998-05-07",226.1332,226.1332,219.2508,222.692,9570.0],["1998-05-08",224.1667,230.0659,220.234,224.1667,6340.0],["1998-05-11",231.0491,245.7969,228.0995,239.8978,48050.0],["1998-05-12",240.881,244.8137,238.423,238.9146,12760.0],["1998-05-13",243.8305,280.2085,241.8642,271.3598,100600.0],["1998-05-14",273.3262,277.259,259.5616,263.4943,41930.0],["1998-05-15",265.4607,267.4271,260.5448,263.4943,30520.0],["1998-05-18",264.4774,281.1916,262.5111,281.1916,29980.0],["1998-05-19",289.0572,313.1453,285.1245,290.0404,63010.0],["1998-05-20",292.99,315.1117,287.0908,313.6369,46300.0],["1998-05-21",330.3511,346.0821,317.5696,326.4183,64480.0],["1998-05-22",336.2502,338.2166,315.6032,326.4183,18870.0],["1998-05-26",331.3342,332.3174,287.0908,288.0739,51550.0],["1998-05-27",265.4606,275.2925,256.6119,270.3766,96730.0],["1998-05-28",270.3766,286.1076,265.4607,271.3598,47690.0],["1998-05-29",282.6665,299.8722,271.3598,271.3598,72980.0],["1998-06-01",275.2925,275.2925,245.7969,253.6624,36760.0],["1998-06-02",262.5111,266.4438,253.6624,265.4606,39160.0],["1998-06-03",275.2925,291.0235,274.3093,287.0908,55680.0],["1998-06-04",298.8891,301.8387,287.0908,290.0404,41900.0],["1998-06-05",292.0068,292.0068,287.0908,290.0404,13390.0],["1998-06-08",296.9226,298.889,292.0066,295.9394,13610.0],["1998-06-09",294.9563,297.4143,292.0067,297.4143,15200.0],["1998-06-10",298.8891,302.8218,279.2253,290.0404,15070.0],["1998-06-11",292.0068,292.0068,271.3598,278.2421,18610.0],["1998-06-12",277.2589,285.1244,271.8514,275.7841,14400.0],["1998-06-15",269.3934,284.1412,261.5279,270.3766,16810.0],["1998-06-16",276.2757,279.2252,269.885,273.3261,7900.0],["1998-06-17",279.2253,290.0403,271.3598,287.0908,20220.0],["1998-06-18",286.5992,290.0404,281.1917,284.1412,6900.0],["1998-06-19",294.9563,301.8386,280.2085,284.6328,16240.0],["1998-06-22",275.2925,284.1412,273.3261,283.158,5160.0],["1998-06-23",281.1917,286.1076,277.2589,278.2421,9550.0],["1998-06-24",285.1244,293.9731,278.2421,291.0236,14970.0],["1998-06-25",291.0236,291.0236,273.3262,275.7841,12370.0],["1998-06-26",273.3261,283.158,273.3261,276.2757,5820.0],["1998-06-29",283.158,295.9394,276.2757,288.0739,20520.0],["1998-06-30",287.5823,302.8217,281.1916,302.8217,52400.0],["1998-07-01",302.3303,302.3303,289.0572,290.0404,19280.0],["1998-07-02",292.0067,292.0067,279.2253,280.7001,6230.0],["1998-07-06",284.1413,291.0236,280.2085,290.0404,20420.0],["1998-07-07",291.5152,292.99,287.5824,290.0404,8200.0],["1998-07-08",287.5824,288.5656,278.2421,278.7337,9290.0],["1998-07-09",283.158,287.0908,274.3093,276.2757,19640.0],["1998-07-10",273.3262,280.2085,273.3262,277.2589,3510.0],["1998-07-13",281.1916,283.6496,276.7673,283.158,4360.0],["1998-07-14",283.158,284.1412,275.2925,276.2757,22980.0],["1998-07-15",285.1244,285.1244,273.3262,279.2253,10550.0],["1998-07-16",277.2589,277.2589,271.3597,273.3261,2390.0],["1998-07-17",276.2757,276.2757,267.427,272.343,9090.0],["1998-07-20",274.3093,274.3093,270.3765,274.3093,4330.0],["1998-07-21",274.3093,274.3093,267.427,267.427,6880.0],["1998-07-22",267.4271,270.3766,263.4943,263.4943,12020.0],["1998-07-23",265.4606,265.4606,244.8137,244.8137,13920.0],["1998-07-24",248.7465,255.6288,236.9482,241.8642,22160.0],["1998-07-27",239.8978,243.8305,225.6416,235.965,27290.0],["1998-07-28",234.9818,238.9145,202.5366,215.318,50430.0],["1998-07-29",220.234,235.965,202.5367,212.3685,19680.0],["1998-07-30",212.3685,228.0995,212.3685,224.1667,12900.0],["1998-07-31",223.1835,223.1835,207.4525,207.4525,11050.0],["1998-08-03",211.3853,211.3853,196.6375,200.5702,19270.0],["1998-08-04",196.6375,207.4526,172.0579,184.8393,33160.0],["1998-08-05",191.7216,195.6543,167.1419,178.9401,28280.0],["1998-08-06",182.8729,244.8137,179.9233,219.7424,293760.0],["1998-08-07",226.1331,234.9818,218.7592,226.1331,88500.0],["1998-08-10",232.5238,235.965,224.1667,228.0995,20610.0],["1998-08-11",216.3013,222.2004,204.503,214.3349,31570.0],["1998-08-12",223.1835,227.1163,217.776,218.2676,16730.0],["1998-08-13",218.2677,224.1668,205.9778,208.4358,24130.0],["1998-08-14",215.3181,216.3012,200.5702,203.5198,15920.0],["1998-08-17",200.5703,206.4694,200.5703,204.503,7670.0],["1998-08-18",212.3685,214.3349,207.4525,211.8769,16230.0],["1998-08-19",212.3685,212.3685,208.4358,208.4358,16990.0],["1998-08-20",210.4021,210.4021,199.5871,202.5366,9230.0],["1998-08-21",201.5534,201.5534,189.7552,194.1795,13510.0],["1998-08-24",199.5871,199.5871,188.772,190.7384,10300.0],["1998-08-25",190.7384,194.1796,184.8393,188.772,11030.0],["1998-08-26",182.8729,186.8056,171.0746,175.9905,23100.0],["1998-08-27",173.041,174.0242,151.4109,158.2932,30340.0],["1998-08-28",157.31,169.1083,141.579,141.579,27360.0],["1998-08-31",152.3941,152.3941,116.0162,118.9657,65320.0],["1998-09-01",129.7808,137.6463,122.8984,132.7303,81100.0],["1998-09-02",151.4109,159.2764,141.579,145.5118,57590.0],["1998-09-03",141.579,149.4445,133.7135,141.579,41580.0],["1998-09-04",144.5286,144.5286,140.5958,143.5454,12700.0],["1998-09-08",164.1923,164.1923,150.4277,152.3941,37830.0],["1998-09-09",152.394,155.3436,148.4613,150.4277,11540.0],["1998-09-10",143.5454,144.5285,125.848,133.7135,63330.0],["1998-09-11",130.7639,130.7639,121.9152,125.848,45340.0],["1998-09-14",136.663,141.579,128.7975,137.6462,15570.0],["1998-09-15",135.6798,143.5453,135.6798,137.6462,9190.0],["1998-09-16",138.1379,138.1379,131.7471,133.2219,6890.0],["1998-09-17",128.7975,133.7135,127.8144,133.7135,34450.0],["1998-09-18",133.7135,136.6631,130.7639,132.7303,15720.0],["1998-09-21",127.8144,132.7303,124.8648,127.8144,12890.0],["1998-09-22",135.1883,137.6462,130.7639,136.6631,28790.0],["1998-09-23",149.4445,156.3268,145.5118,154.3604,38920.0],["1998-09-24",157.31,176.9738,155.3436,172.0578,53310.0],["1998-09-25",169.5998,177.4653,169.1083,171.5662,22510.0],["1998-09-28",173.041,180.9065,169.5999,170.5831,27050.0],["1998-09-29",169.1083,171.0746,163.2091,170.0914,46940.0],["1998-09-30",170.0914,170.0914,149.4445,149.4445,12530.0],["1998-10-01",149.4445,149.4445,136.663,137.6462,24320.0],["1998-10-02",144.5286,148.4613,135.6799,136.6631,15610.0],["1998-10-05",141.579,141.579,131.7471,134.2051,17220.0],["1998-10-06",137.6463,149.4445,137.6463,149.4445,25410.0],["1998-10-07",149.4445,153.3773,129.7808,132.7303,53880.0],["1998-10-08",121.9152,123.8816,112.0834,114.5413,34300.0],["1998-10-09",125.848,146.4949,119.4573,143.5454,30380.0],["1998-10-12",149.4445,152.3941,145.5118,145.5118,30340.0],["1998-10-13",158.7848,194.6712,157.31,180.9065,135380.0],["1998-10-14",194.1795,200.5703,183.8561,195.6543,56470.0],["1998-10-15",194.6711,208.4357,184.8392,203.5198,35080.0],["1998-10-16",212.3685,214.3348,196.6375,213.8432,33850.0],["1998-10-19",212.8601,218.2677,206.4694,216.3013,27510.0],["1998-10-20",219.2508,233.0155,215.3181,220.234,44450.0],["1998-10-21",220.234,221.7088,210.4021,220.234,26760.0],["1998-10-22",219.7424,251.696,212.3685,247.7632,34730.0],["1998-10-23",243.8304,267.4269,234.9817,254.6455,40240.0],["1998-10-26",259.0699,259.0699,229.5743,232.0323,32310.0],["1998-10-27",235.965,239.8978,223.1836,225.1499,18030.0],["1998-10-28",225.1499,225.1499,206.9609,215.318,34770.0],["1998-10-29",218.2677,236.9482,217.2845,227.1164,16210.0],["1998-10-30",233.9987,243.8305,230.0659,238.9146,15150.0],["1998-11-02",239.4062,256.612,239.4062,249.7297,28680.0],["1998-11-03",244.8137,249.7296,233.0154,242.8473,12240.0],["1998-11-04",251.6961,251.6961,245.7969,249.7297,18290.0],["1998-11-05",244.8136,255.6287,241.8641,254.6455,15690.0],["1998-11-06",257.5951,260.5447,246.2884,251.696,29420.0],["1998-11-09",250.7128,253.6623,245.7968,251.696,17560.0],["1998-11-10",251.696,260.0531,251.696,258.5783,28970.0],["1998-11-11",259.5616,260.5447,249.7297,252.1877,10510.0],["1998-11-12",251.6959,251.6959,236.9481,245.7968,16530.0],["1998-11-13",243.8305,272.343,243.8305,268.4102,34190.0],["1998-11-16",297.9059,298.8891,277.2589,284.1412,52670.0],["1998-11-17",289.0572,298.8891,285.1245,290.0404,28570.0],["1998-11-18",297.9058,300.8554,292.9899,297.9058,14390.0],["1998-11-19",298.889,306.7545,294.9563,299.8722,18760.0],["1998-11-20",299.8722,299.8722,277.2589,282.1748,20470.0],["1998-11-23",290.532,295.9395,286.1076,286.5992,13070.0],["1998-11-24",291.0235,298.889,288.074,291.5151,10180.0],["1998-11-25",292.0068,298.8891,291.0236,292.99,8830.0],["1998-11-27",298.889,304.7882,294.9563,302.3302,7500.0],["1998-11-30",305.7714,305.7714,298.8891,301.8386,15020.0],["1998-12-01",301.8385,301.8385,267.9185,275.2924,28460.0],["1998-12-02",276.2756,302.8217,270.3765,300.8553,35530.0],["1998-12-03",302.8218,302.8218,283.1581,286.5992,10810.0],["1998-12-04",290.0403,290.0403,277.2589,283.158,16960.0],["1998-12-07",282.1748,288.0739,282.1748,285.1244,3840.0],["1998-12-08",283.6496,313.6369,283.6496,303.805,34200.0],["1998-12-09",310.6872,312.6536,292.9899,296.9226,14630.0],["1998-12-10",292.9899,302.8218,288.0739,288.0739,10680.0],["1998-12-11",287.0908,291.0236,281.6833,291.0236,21640.0],["1998-12-14",278.242,280.2084,259.5615,260.5446,47730.0],["1998-12-15",262.5111,265.4607,242.8473,248.7465,56350.0],["1998-12-16",248.7465,249.7296,233.0155,238.423,46860.0],["1998-12-17",239.8978,245.7969,237.9314,244.8137,20180.0],["1998-12-18",246.7802,267.4271,245.797,264.4775,40830.0],["1998-12-21",268.4102,268.4102,251.696,253.6624,21490.0],["1998-12-22",253.6623,275.2925,253.6623,267.427,17970.0],["1998-12-23",270.8681,273.3261,263.4942,267.427,8020.0],["1998-12-24",265.4606,276.2757,263.4942,274.3093,3560.0],["1998-12-28",276.2757,276.2757,269.3934,273.3261,14270.0],["1998-12-29",271.3598,285.1244,267.427,283.158,14530.0],["1998-12-30",285.1243,285.1243,272.3429,275.2924,5720.0],["1998-12-31",272.343,276.2757,267.4271,269.3934,8240.0],["1999-01-04",265.4607,284.1412,265.4607,280.7001,16010.0],["1999-01-05",281.1917,294.9563,280.2085,292.99,19860.0],["1999-01-06",292.9899,302.8218,292.9899,301.8386,28400.0],["1999-01-07",300.3637,303.8049,292.9898,302.8217,15760.0],["1999-01-08",301.8386,302.8218,292.0067,296.4311,29670.0],["1999-01-11",295.9394,298.889,288.0739,288.0739,9380.0],["1999-01-12",288.074,291.0235,267.427,279.2253,17390.0],["1999-01-13",235.965,270.3765,232.0322,267.427,24140.0],["1999-01-14",267.4271,271.3598,258.0868,259.07,4390.0],["1999-01-15",264.4774,271.3597,259.5614,259.5614,11600.0],["1999-01-19",270.3766,271.3597,262.5111,270.3766,8800.0],["1999-01-20",264.4775,285.1244,264.4775,271.3598,12850.0],["1999-01-21",267.4271,275.2926,262.5111,262.5111,4410.0],["1999-01-22",259.5616,283.1581,259.5616,269.3934,7580.0],["1999-01-25",281.1917,281.1917,261.5279,268.4102,3550.0],["1999-01-26",273.3262,273.3262,261.5279,262.2653,4350.0],["1999-01-27",263.4942,267.427,260.5447,263.9858,6890.0],["1999-01-28",264.4775,281.1917,259.5615,279.2253,13480.0],["1999-01-29",277.2589,281.1917,265.4607,266.4438,11710.0],["1999-02-01",274.3092,277.2588,259.5614,259.5614,8840.0],["1999-02-02",256.6119,260.5447,249.7296,258.5783,6870.0],["1999-02-03",252.6792,259.5615,246.78,251.696,15640.0],["1999-02-04",251.696,254.6456,243.8305,252.6792,8630.0],["1999-02-05",214.3349,214.3349,183.8561,196.6375,179910.0],["1999-02-08",197.6207,199.5871,176.9738,177.4654,77820.0],["1999-02-09",180.4149,204.503,179.9233,196.6375,48930.0],["1999-02-10",200.5703,210.4022,193.688,197.1291,32870.0],["1999-02-11",196.6375,201.5535,192.7048,192.7048,14100.0],["1999-02-12",196.6375,197.6207,184.8392,186.8056,8590.0],["1999-02-16",192.7048,197.6207,180.9065,182.8729,18430.0],["1999-02-17",179.9233,183.3645,175.0074,181.8897,9730.0],["1999-02-18",181.8897,185.8224,178.4485,178.4485,7940.0],["1999-02-19",178.9401,183.8561,177.4653,182.8729,4760.0],["1999-02-22",180.9065,188.772,180.9065,184.8393,10590.0],["1999-02-23",187.7888,189.7552,178.9401,178.9401,7290.0],["1999-02-24",178.9401,180.9065,177.4653,177.9569,11310.0],["1999-02-25",177.4653,178.9401,175.0074,175.0074,8830.0],["1999-02-26",175.0074,175.0074,169.5998,171.0746,10030.0],["1999-03-01",171.0746,180.9065,170.0915,178.9401,6780.0],["1999-03-02",181.8897,182.8729,177.9569,178.4485,7140.0],["1999-03-03",177.957,179.9233,161.2428,173.041,18890.0],["1999-03-04",167.1419,172.0578,165.1755,165.1755,4990.0],["1999-03-05",164.1923,170.0914,162.7175,165.1755,13310.0],["1999-03-08",173.041,175.0073,163.2091,165.1755,4900.0],["1999-03-09",165.1755,175.0074,163.2091,171.0746,15900.0],["1999-03-10",191.23,194.6711,180.9065,184.3477,56130.0],["1999-03-11",195.6543,214.3349,188.772,203.0282,49280.0],["1999-03-12",203.5198,208.4358,197.6207,205.9778,8140.0],["1999-03-15",204.503,211.8769,203.5198,204.0114,9990.0],["1999-03-16",203.5198,204.503,196.1459,198.1123,5830.0],["1999-03-17",196.6375,197.6207,185.8225,189.7552,11140.0],["1999-03-18",189.7552,205.4862,184.8392,203.5198,12810.0],["1999-03-19",202.5367,204.503,193.688,197.1291,13120.0],["1999-03-22",200.5703,200.5703,192.7048,195.6543,7050.0],["1999-03-23",197.1291,198.6039,191.7216,195.6543,10350.0],["1999-03-24",197.1291,197.1291,192.7048,193.688,9530.0],["1999-03-25",198.6039,199.5871,181.3981,182.8729,7470.0],["1999-03-26",182.8729,188.772,182.3813,186.8056,9150.0],["1999-03-29",186.8056,196.6375,184.8393,188.772,13500.0],["1999-03-30",192.7048,192.7048,178.9402,184.8393,12790.0],["1999-03-31",186.8056,206.4694,184.8393,204.503,40560.0],["1999-04-01",204.503,206.4694,195.6543,195.6543,39170.0],["1999-04-05",195.6543,200.5702,188.772,200.5702,10850.0],["1999-04-06",194.6711,208.4357,184.8392,185.3308,20920.0],["1999-04-07",184.3477,189.7552,179.9233,180.9065,11670.0],["1999-04-08",185.8224,187.7888,179.9233,186.314,6260.0],["1999-04-09",187.7888,206.4694,185.8224,206.4694,17420.0],["1999-04-12",204.503,224.1668,199.5871,220.234,32010.0],["1999-04-13",225.15,228.0996,192.7048,216.3013,17140.0],["1999-04-14",213.3517,222.2004,196.6375,196.6375,13140.0],["1999-04-15",196.6375,202.5366,192.7048,196.6375,8280.0],["1999-04-16",193.1964,198.6039,173.041,184.8393,49820.0],["1999-04-19",185.8225,188.772,174.0242,180.9065,13620.0],["1999-04-20",176.9737,180.9065,171.0746,175.0074,16560.0],["1999-04-21",175.9906,196.6375,167.1419,191.7216,12020.0],["1999-04-22",190.7384,198.6039,180.9065,190.7384,5790.0],["1999-04-23",192.7047,196.6375,189.2636,196.1459,9590.0],["1999-04-26",188.772,196.6375,186.8057,193.688,11990.0],["1999-04-27",187.2972,197.6207,186.8056,194.6711,6950.0],["1999-04-28",196.6375,204.0114,192.7048,199.5871,12970.0],["1999-04-29",193.688,196.1459,182.8729,192.7048,5770.0],["1999-04-30",197.1291,198.6039,191.7216,192.7048,4320.0],["1999-05-03",202.5366,204.503,192.7047,203.0282,8550.0],["1999-05-04",203.5199,208.4358,181.8897,184.8393,11100.0],["1999-05-05",186.8056,192.7048,180.9065,192.7048,8400.0],["1999-05-06",188.772,188.772,180.9065,187.7888,5600.0],["1999-05-07",190.7384,190.7384,180.9065,185.3308,6240.0],["1999-05-10",188.2804,190.7384,184.8393,188.772,2830.0],["1999-05-11",184.8393,189.2636,182.8729,189.2636,3300.0],["1999-05-12",189.7552,206.4694,184.8393,204.503,10030.0],["1999-05-13",210.4021,211.8769,204.503,205.9778,13490.0],["1999-05-14",202.5366,204.503,194.6711,204.0114,4410.0],["1999-05-17",196.6375,200.5703,188.772,194.6711,7350.0],["1999-05-18",191.7216,200.5703,191.7216,198.6039,2360.0],["1999-05-19",199.5871,208.4358,196.6375,208.4358,10930.0],["1999-05-20",207.4526,210.8937,186.8056,187.7888,9330.0],["1999-05-21",186.8056,190.7384,181.3981,187.2972,10640.0],["1999-05-24",184.8392,188.772,175.9905,186.8056,12540.0],["1999-05-25",186.314,189.7552,176.9738,182.8729,5840.0],["1999-05-26",181.8897,195.6543,176.9738,183.8561,41220.0],["1999-05-27",188.772,188.772,179.9233,180.9065,9180.0],["1999-05-28",180.4149,184.8393,175.0074,177.9569,6390.0],["1999-06-01",177.9569,183.8561,166.1587,169.1082,15200.0],["1999-06-02",170.0915,184.8393,153.3773,183.8561,20610.0],["1999-06-03",182.8729,190.7384,180.9065,185.3308,11380.0],["1999-06-04",186.8057,187.7888,176.9738,177.4654,3210.0],["1999-06-07",180.9065,188.2804,177.957,188.2804,9340.0],["1999-06-08",181.8897,202.5366,176.9738,195.6543,19370.0],["1999-06-09",199.0955,205.4862,188.772,193.688,8150.0],["1999-06-10",192.7047,198.6039,187.2972,187.2972,10240.0],["1999-06-11",189.7552,199.5871,187.7888,194.1795,15980.0],["1999-06-14",198.6039,199.5871,194.6712,199.5871,51410.0],["1999-06-15",210.4022,229.0827,204.503,205.4862,191930.0],["1999-06-16",212.3685,215.3181,208.4358,214.3349,41270.0],["1999-06-17",217.2844,232.0322,215.3181,228.0995,63630.0],["1999-06-18",230.5575,232.0323,223.1836,225.1499,17180.0],["1999-06-21",226.1331,228.5911,211.8769,223.1835,19840.0],["1999-06-22",221.2172,232.0322,219.2508,229.0827,32770.0],["1999-06-23",228.5911,243.8305,226.1332,238.9146,76400.0],["1999-06-24",239.8977,251.696,235.965,242.8473,19890.0],["1999-06-25",243.8306,245.7969,229.5743,233.0155,12300.0],["1999-06-28",235.965,244.8137,234.9818,241.8642,14630.0],["1999-06-29",243.8305,245.7969,239.8978,241.8642,9930.0],["1999-06-30",243.8306,245.797,233.0155,239.652,15230.0],["1999-07-01",237.4398,270.3766,236.9482,260.0531,52340.0],["1999-07-02",262.5111,275.2926,251.696,271.3598,20300.0],["1999-07-06",272.3429,298.889,267.427,276.2757,65930.0],["1999-07-07",279.2253,284.1413,277.259,283.6497,12350.0],["1999-07-08",284.1413,297.4143,283.1581,290.532,23010.0],["1999-07-09",288.074,294.9563,284.1413,292.0068,16340.0],["1999-07-12",295.9395,302.8218,283.1581,286.1076,19020.0],["1999-07-13",286.1075,286.1075,268.4101,274.8008,22700.0],["1999-07-14",282.1748,291.0235,278.2421,287.0908,16620.0],["1999-07-15",289.0573,292.99,284.1413,292.4984,10120.0],["1999-07-16",293.9731,294.9563,283.158,283.158,8180.0],["1999-07-19",285.1244,287.0908,263.4943,280.7001,14250.0],["1999-07-20",277.2588,277.2588,253.6623,257.5951,20520.0],["1999-07-21",251.696,257.5952,244.8137,253.6624,21100.0],["1999-07-22",254.6455,263.4942,247.7632,251.696,9400.0],["1999-07-23",254.6455,255.6287,247.7632,254.6455,3110.0],["1999-07-26",250.7128,255.6288,237.9314,239.8978,16330.0],["1999-07-27",251.696,255.1371,238.9145,240.8809,26590.0],["1999-07-28",242.8473,249.7296,238.9146,244.8137,13920.0],["1999-07-29",244.8138,249.7297,238.9146,249.7297,12080.0],["1999-07-30",249.7296,252.6792,237.9314,243.8305,6420.0],["1999-08-02",240.881,249.2381,236.9482,236.9482,5720.0],["1999-08-03",242.3558,245.7969,223.6752,235.4735,17990.0],["1999-08-04",235.4734,235.965,224.1668,230.0659,9940.0],["1999-08-05",238.423,239.8977,220.234,228.0995,8670.0],["1999-08-06",226.1331,233.0154,224.1667,229.0827,5630.0],["1999-08-09",233.9986,233.9986,208.9273,215.318,9550.0],["1999-08-10",217.2845,220.234,200.5703,220.234,17260.0],["1999-08-11",221.2172,227.1163,208.4358,226.1331,6800.0],["1999-08-12",228.0995,228.0995,208.4358,208.4358,12020.0],["1999-08-13",218.2676,220.234,202.5366,215.318,16290.0],["1999-08-16",216.3013,216.3013,208.4358,209.4189,11240.0],["1999-08-17",212.8601,213.3517,205.4862,212.3685,10970.0],["1999-08-18",212.3685,231.0491,208.4358,225.1499,18390.0],["1999-08-19",228.0995,228.0995,216.3012,219.2508,3310.0],["1999-08-20",216.3013,216.3013,204.503,213.3517,33170.0],["1999-08-23",214.3349,224.1667,211.8769,211.8769,14040.0],["1999-08-24",211.3853,215.318,206.4694,207.4525,8560.0],["1999-08-25",213.3517,213.3517,200.5703,205.4862,10700.0],["1999-08-26",207.4526,212.3685,204.503,207.9442,5550.0],["1999-08-27",212.3685,220.234,208.4358,209.4189,11330.0],["1999-08-30",210.8938,220.2341,207.4526,216.7929,13150.0],["1999-08-31",219.7424,261.0363,217.7761,255.1372,51880.0],["1999-09-01",250.2214,261.528,249.7298,257.1037,45440.0],["1999-09-02",254.6456,255.6288,245.7969,246.7801,13080.0],["1999-09-03",250.7128,257.5951,243.8305,257.5951,20830.0],["1999-09-07",253.6624,274.3093,253.6624,274.3093,26650.0],["1999-09-08",269.3935,278.2422,267.4271,272.8346,21060.0],["1999-09-09",274.801,283.1581,273.3262,276.7673,18200.0],["1999-09-10",277.2589,277.2589,266.4439,270.8682,16270.0],["1999-09-13",270.8682,272.343,260.5448,262.5111,19680.0],["1999-09-14",259.5616,261.5279,254.154,256.612,10740.0],["1999-09-15",253.6624,253.6624,239.8977,242.8473,46130.0],["1999-09-16",244.8137,244.8137,237.9314,243.3389,9650.0],["1999-09-17",243.3389,258.5783,240.881,245.3053,20760.0],["1999-09-20",242.8473,245.3053,237.9314,239.8978,31960.0],["1999-09-21",237.9314,239.8978,227.6079,227.6079,50640.0],["1999-09-22",229.5743,229.5743,205.4862,216.3013,66790.0],["1999-09-23",216.7929,219.7424,194.6711,194.6711,149850.0],["1999-09-24",192.7048,193.1964,182.8729,185.8225,390230.0],["1999-09-27",192.7048,192.7048,185.3309,191.23,140420.0],["1999-09-28",191.7215,200.5702,190.7384,200.5702,87480.0],["1999-09-29",201.5535,203.5198,192.7048,194.6711,89430.0],["1999-09-30",200.5702,201.3076,192.7047,200.5702,91940.0],["1999-10-01",199.3413,201.5534,195.1627,200.5702,39350.0],["1999-10-04",204.0114,210.4021,198.6039,203.0282,54330.0],["1999-10-05",204.503,220.234,200.5703,201.5535,85530.0],["1999-10-06",207.9442,207.9442,203.5198,204.9946,31120.0],["1999-10-07",206.961,214.3349,200.5702,200.5702,53600.0],["1999-10-08",211.3853,214.3349,201.5535,212.3685,30970.0],["1999-10-11",212.3685,228.0995,211.3853,227.6079,67290.0],["1999-10-12",231.049,234.9818,223.6751,223.6751,40570.0],["1999-10-13",221.7088,228.0995,219.2508,224.1667,22360.0],["1999-10-14",226.1331,226.1331,222.2004,223.6751,14370.0],["1999-10-15",211.8769,212.3685,204.503,212.3685,41310.0],["1999-10-18",212.3685,212.3685,203.5198,210.4022,16770.0],["1999-10-19",212.3685,214.3349,204.503,206.4694,12470.0],["1999-10-20",204.503,210.4021,202.5366,205.9778,11550.0],["1999-10-21",207.4526,207.4526,197.6207,198.1123,12560.0],["1999-10-22",198.6039,205.4862,198.1123,204.503,19000.0],["1999-10-25",204.503,207.4526,194.6711,196.1459,26400.0],["1999-10-26",197.6207,212.3685,196.6375,200.5702,18130.0],["1999-10-27",204.503,206.4694,196.6375,197.1291,15610.0],["1999-10-28",192.7048,205.4862,184.8393,200.0787,40260.0],["1999-10-29",204.503,206.961,199.587,200.5702,49610.0],["1999-11-01",201.5535,202.5366,188.772,194.6711,24280.0],["1999-11-02",196.6375,197.6207,191.7216,193.1963,57160.0],["1999-11-03",196.6375,196.6375,185.8225,192.2132,50080.0],["1999-11-04",191.7216,192.2132,181.8897,191.23,31330.0],["1999-11-05",192.7048,193.1964,190.7384,191.23,11790.0],["1999-11-08",191.7216,196.6375,191.7216,193.1963,30550.0],["1999-11-09",193.688,196.1459,187.7888,190.7384,13090.0],["1999-11-10",189.7552,192.7048,183.8561,188.772,13230.0],["1999-11-11",188.772,191.7216,184.8393,188.2804,26600.0],["1999-11-12",189.2637,190.7384,182.3813,183.3645,20230.0],["1999-11-15",182.8728,190.2467,181.8897,190.2467,17780.0],["1999-11-16",190.7384,207.4526,188.772,203.5198,43570.0],["1999-11-17",204.9946,215.8097,203.5198,208.4358,27550.0],["1999-11-18",210.8937,223.1835,208.4357,218.7592,36120.0],["1999-11-19",221.2171,233.0154,220.7255,224.6583,72220.0],["1999-11-22",232.0323,235.9651,226.1332,233.0155,36680.0],["1999-11-23",233.0155,237.9314,225.6416,225.6416,65000.0],["1999-11-24",225.6415,231.5406,223.1835,229.0827,39700.0],["1999-11-26",231.0491,231.0491,225.15,227.1164,11770.0],["1999-11-29",227.1163,228.0995,216.7928,219.2508,27460.0],["1999-11-30",219.7424,219.7424,208.4357,211.3853,25420.0],["1999-12-01",210.8938,212.3686,208.4358,208.9274,26110.0],["1999-12-02",208.9273,215.8096,207.4525,213.8432,12560.0],["1999-12-03",214.8264,214.8264,190.7383,211.3853,41390.0],["1999-12-06",207.9442,212.3685,199.5871,204.9946,19900.0],["1999-12-07",206.4694,208.4357,200.0787,202.5366,33540.0],["1999-12-08",202.0451,204.503,194.6712,199.5871,33590.0],["1999-12-09",199.5871,226.1332,198.6039,216.3013,42160.0],["1999-12-10",222.2004,240.881,216.3013,235.965,73980.0],["1999-12-13",236.9483,245.797,230.0659,240.3894,38100.0],["1999-12-14",247.7633,249.7296,232.0323,232.0323,18130.0],["1999-12-15",232.0322,237.9314,219.2508,224.1667,17520.0],["1999-12-16",224.1667,239.8977,223.1835,233.9986,17160.0],["1999-12-17",234.9818,246.7801,229.0827,239.8978,28650.0],["1999-12-20",237.9314,259.5616,237.9314,252.1877,32700.0],["1999-12-21",252.1876,259.5615,241.3725,242.8473,15680.0],["1999-12-22",242.3557,247.2716,237.9314,242.8473,18360.0],["1999-12-23",237.9314,248.7465,236.9482,243.3389,15800.0],["1999-12-27",269.3934,309.4583,263.4943,284.1412,144760.0],["1999-12-28",288.0739,295.9394,279.2253,288.0739,44980.0],["1999-12-29",290.532,332.3174,287.0908,326.4183,65820.0],["1999-12-30",330.351,381.4768,329.3678,344.1157,50510.0],["1999-12-31",349.0316,361.3214,341.1661,350.0147,11430.0],["2000-01-03",366.7289,369.6785,320.5191,323.4687,55890.0],["2000-01-04",315.6033,316.5864,291.0236,301.8386,41680.0],["2000-01-05",305.7714,317.078,291.0236,317.078,47280.0],["2000-01-06",321.5024,361.8131,311.6705,326.4183,233340.0],["2000-01-07",336.2501,339.1996,309.2124,321.5023,34180.0],["2000-01-10",336.2502,341.1661,324.4519,334.2838,33510.0],["2000-01-11",335.2669,337.2333,321.5023,321.5023,28630.0],["2000-01-12",324.4517,330.3509,318.5526,320.519,28270.0],["2000-01-13",323.7145,326.9099,311.1789,316.5864,28140.0],["2000-01-14",316.3405,331.3341,311.6704,330.351,18670.0],["2000-01-18",332.3174,353.4559,330.351,346.082,47290.0],["2000-01-19",347.0652,368.6954,342.1493,367.7122,67410.0],["2000-01-20",377.0525,393.2751,375.5777,378.0357,117420.0],["2000-01-21",378.0356,401.1405,362.7962,383.9348,48890.0],["2000-01-24",391.3087,401.1406,382.9516,384.918,98610.0],["2000-01-25",386.3927,397.6993,364.7625,374.5944,58940.0],["2000-01-26",373.6113,377.5441,371.645,371.645,44720.0],["2000-01-27",372.1364,374.5944,350.9979,353.9474,49570.0],["2000-01-28",346.082,358.8635,331.8258,346.082,55360.0],["2000-01-31",344.1157,344.6072,299.8722,325.4351,62800.0],["2000-02-01",410.9723,410.9723,340.1828,353.9474,173180.0],["2000-02-02",366.729,369.6785,352.9643,360.8298,47850.0],["2000-02-03",372.6281,375.5777,359.8467,371.645,47220.0],["2000-02-04",372.1365,389.3422,369.6785,383.4431,30320.0],["2000-02-07",393.275,397.2078,377.544,391.3087,16490.0],["2000-02-08",391.8002,425.7202,380.4936,425.2286,61630.0],["2000-02-09",430.6362,440.4681,401.1405,416.8716,78140.0],["2000-02-10",422.279,432.6025,408.0228,409.006,51970.0],["2000-02-11",409.006,417.3631,406.5481,409.9892,28390.0],["2000-02-14",409.9892,412.9388,377.544,388.3591,20550.0],["2000-02-15",385.9011,393.275,377.544,385.4095,27280.0],["2000-02-16",385.4095,448.3335,381.4767,446.8587,110210.0],["2000-02-17",452.2663,525.0222,451.7747,523.0558,136780.0],["2000-02-18",522.0725,534.854,450.2999,463.0813,80350.0],["2000-02-22",465.0477,498.4761,436.5352,438.5016,61010.0],["2000-02-23",446.3672,485.6947,440.4681,466.031,39830.0],["2000-02-24",479.7955,480.7787,449.3167,456.199,25410.0],["2000-02-25",463.0814,473.4049,463.0814,467.0142,25460.0],["2000-02-28",471.9299,476.3542,448.3334,476.3542,18810.0],["2000-02-29",475.8628,495.5265,471.93,479.7955,55100.0],["2000-03-01",491.5938,546.1608,490.6107,510.2744,67370.0],["2000-03-02",519.1231,519.1231,467.9973,486.1863,40050.0],["2000-03-03",490.6106,506.8332,486.6779,497.493,20310.0],["2000-03-06",514.2071,542.7195,509.2911,511.7491,38360.0],["2000-03-07",523.0557,523.0557,471.93,474.8795,31430.0],["2000-03-08",483.7282,487.6609,434.5688,472.9131,49080.0],["2000-03-09",473.8964,477.8292,463.573,469.9637,11860.0],["2000-03-10",482.7452,496.5098,466.031,466.031,15040.0],["2000-03-13",456.1989,479.7954,433.094,462.098,50570.0],["2000-03-14",471.1926,499.4592,447.3503,448.8251,28750.0],["2000-03-15",466.0308,472.9132,418.8378,436.5352,53560.0],["2000-03-16",436.5354,450.3,415.8884,432.6026,48440.0],["2000-03-17",430.1445,454.2326,426.2118,444.4008,16510.0],["2000-03-20",448.3335,448.3335,414.9051,415.8883,16660.0],["2000-03-21",424.737,424.737,397.2077,401.6321,24580.0],["2000-03-22",406.5481,456.1991,406.5481,455.7075,40900.0],["2000-03-23",452.2663,457.1822,424.737,431.6194,32980.0],["2000-03-24",430.8819,452.2662,430.1445,430.6361,12220.0],["2000-03-27",426.7034,438.5016,412.9388,417.3631,24370.0],["2000-03-28",417.8547,417.8547,395.2414,397.2078,24510.0],["2000-03-29",400.1574,405.0733,369.6786,369.6786,40570.0],["2000-03-30",363.5335,364.2709,338.2165,356.897,55760.0],["2000-03-31",368.2037,448.3335,364.7626,448.3335,105350.0],["2000-04-03",436.5354,437.5186,391.3088,400.6491,48220.0],["2000-04-04",399.1741,402.6153,306.7545,365.7458,39430.0],["2000-04-05",327.4015,383.4432,323.4687,361.813,40480.0],["2000-04-06",374.5945,381.9684,353.9476,359.8467,35690.0],["2000-04-07",369.6785,376.9295,359.8466,368.6953,83750.0],["2000-04-10",385.4094,385.4094,348.0483,348.0483,17870.0],["2000-04-11",350.0148,351.9812,319.536,337.2333,50640.0],["2000-04-12",332.3174,336.7418,291.0236,291.0236,93170.0],["2000-04-13",300.8553,318.5527,275.2924,275.2924,65810.0],["2000-04-14",261.5279,291.0235,253.6624,253.6624,77830.0],["2000-04-17",249.7296,280.2085,235.965,244.8137,65940.0],["2000-04-18",244.322,281.1915,243.8304,275.2924,85890.0],["2000-04-19",284.1413,293.4816,276.2758,290.0404,37440.0],["2000-04-20",290.532,292.9899,259.5615,261.5279,52270.0],["2000-04-24",256.612,267.4271,245.7969,262.5111,34960.0],["2000-04-25",269.885,304.2966,269.3934,298.3975,47570.0],["2000-04-26",298.3974,298.889,283.6496,287.0908,13170.0],["2000-04-27",283.158,316.5864,274.3093,316.5864,40040.0],["2000-04-28",316.5864,318.5527,306.7545,312.162,35340.0],["2000-05-01",315.1116,342.6408,314.62,342.1492,74750.0],["2000-05-02",341.6577,342.1493,321.9939,341.1661,42180.0],["2000-05-03",341.6578,344.1158,308.721,324.452,21180.0],["2000-05-04",330.351,340.1829,322.4855,333.7922,20080.0],["2000-05-05",322.4855,351.9811,322.4855,346.5736,41680.0],["2000-05-08",346.082,352.4727,345.0988,349.5231,45350.0],["2000-05-09",348.54,350.0148,330.351,337.2333,20050.0],["2000-05-10",330.351,332.3173,322.9771,327.4014,41950.0],["2000-05-11",326.9099,334.2838,326.9099,331.3342,22720.0],["2000-05-12",333.3006,341.1661,330.351,338.2165,27900.0],["2000-05-15",339.1997,353.9475,332.9319,341.6577,38490.0],["2000-05-16",340.183,353.9476,340.183,345.5905,40280.0],["2000-05-17",345.0989,345.0989,314.62,326.9099,25600.0],["2000-05-18",330.351,330.351,299.8722,309.2125,26150.0],["2000-05-19",303.805,304.7882,289.0572,292.0068,34400.0],["2000-05-22",295.9394,297.9058,271.3597,285.1244,28260.0],["2000-05-23",285.1245,304.2966,285.1245,292.99,20660.0],["2000-05-24",293.7273,296.9226,286.1076,287.0908,20620.0],["2000-05-25",293.4815,304.7882,291.0236,291.0236,64070.0],["2000-05-26",291.5152,295.9395,287.5824,291.0236,17360.0],["2000-05-30",300.8554,318.5528,300.8554,309.7041,69350.0],["2000-05-31",308.2293,308.7209,292.9899,297.9058,19430.0],["2000-06-01",306.5088,312.6537,302.3302,306.7545,49750.0],["2000-06-02",317.5696,342.1493,314.6201,338.7082,50780.0],["2000-06-05",339.6913,340.1829,328.3846,328.3846,17400.0],["2000-06-06",334.7753,338.2165,326.4182,329.8594,85290.0],["2000-06-07",332.0716,332.3174,314.6201,326.4183,119080.0],["2000-06-08",327.4015,328.3846,321.9939,321.9939,18280.0],["2000-06-09",327.4015,328.3847,321.9939,326.9099,12850.0],["2000-06-12",326.6641,326.9099,302.8218,304.7881,17260.0],["2000-06-13",305.7714,315.6033,301.8386,313.6369,21720.0],["2000-06-14",317.3238,320.0275,308.7209,311.1788,28970.0],["2000-06-15",312.1621,312.6537,308.7209,311.6705,38120.0],["2000-06-16",313.391,320.5192,307.7377,311.6705,33280.0],["2000-06-19",310.1957,314.62,300.8554,308.1064,21860.0],["2000-06-20",307.9835,311.1789,296.9227,306.7545,16480.0],["2000-06-21",310.1957,314.62,306.7545,314.1284,21910.0],["2000-06-22",317.0779,329.3678,303.8049,322.4855,47530.0],["2000-06-23",323.2229,329.3678,314.62,316.5864,37490.0],["2000-06-26",324.4518,328.3846,318.5527,321.5023,44740.0],["2000-06-27",319.0444,320.5191,303.805,306.6316,36230.0],["2000-06-28",304.2966,326.4183,303.805,326.4183,46520.0],["2000-06-29",324.2061,332.3174,315.6032,332.3174,61840.0],["2000-06-30",332.0716,368.6953,332.0716,348.54,90890.0],["2000-07-03",373.1198,384.918,364.7627,378.0357,83420.0],["2000-07-05",381.7226,383.4432,349.5232,370.1702,63380.0],["2000-07-06",370.6617,370.6617,361.813,363.7794,27710.0],["2000-07-07",364.0251,379.5103,363.7793,372.628,26640.0],["2000-07-10",374.3487,374.5945,354.4391,359.3551,18880.0],["2000-07-11",359.8466,362.7961,351.4895,353.9474,16680.0],["2000-07-12",357.8802,358.8634,353.9475,356.897,15370.0],["2000-07-13",356.4056,365.7458,348.0485,359.8467,57690.0],["2000-07-14",360.0925,393.2751,358.3719,387.3759,38060.0],["2000-07-17",387.3759,387.3759,364.7626,365.2542,33290.0],["2000-07-18",366.2374,367.7121,346.082,348.54,25820.0],["2000-07-19",350.0147,350.0147,322.4855,336.7417,37450.0],["2000-07-20",338.2165,351.9811,336.2501,349.5231,26270.0],["2000-07-21",347.8026,348.54,338.2165,338.2165,10610.0],["2000-07-24",335.7586,337.2334,320.0276,324.9435,35170.0],["2000-07-25",330.8426,335.2669,314.1284,314.62,17310.0],["2000-07-26",317.078,322.4856,302.8218,315.6032,32320.0],["2000-07-27",313.6369,318.0612,301.8386,306.7545,29110.0],["2000-07-28",307.2462,308.7209,288.074,291.0236,24070.0],["2000-07-31",292.0067,302.8218,266.4439,301.8386,57270.0],["2000-08-01",305.7714,324.9436,303.3135,324.452,54090.0],["2000-08-02",323.9603,326.4183,303.805,317.5696,27180.0],["2000-08-03",315.6032,350.0147,311.6704,349.5231,32020.0],["2000-08-04",350.9979,360.3382,342.1492,353.9474,24900.0],["2000-08-07",366.2374,379.5104,365.2542,367.7122,31260.0],["2000-08-08",386.8844,389.8339,370.6618,387.3759,43090.0],["2000-08-09",393.0293,393.2751,358.3719,361.813,44610.0],["2000-08-10",366.2373,374.5944,352.9643,367.2205,24330.0],["2000-08-11",369.4328,391.3087,353.9476,387.3759,48110.0],["2000-08-14",386.8844,434.569,383.4432,420.3128,67190.0],["2000-08-15",440.2222,441.4512,387.3759,392.2918,40230.0],["2000-08-16",397.9452,401.1405,390.3255,391.3087,27500.0],["2000-08-17",394.2582,412.9388,394.2582,398.6826,34380.0],["2000-08-18",400.649,409.006,396.2246,396.2246,19310.0],["2000-08-21",404.5817,409.006,395.733,397.2078,22130.0],["2000-08-22",400.649,414.4136,391.3087,399.1742,42600.0],["2000-08-23",398.191,401.1406,390.8171,399.1742,40210.0],["2000-08-24",399.6658,406.0565,399.1742,400.1573,22380.0],["2000-08-25",400.1574,406.0565,399.1742,402.6153,37870.0],["2000-08-28",407.0396,421.7874,399.1741,399.6657,38990.0],["2000-08-29",403.8442,421.2958,351.9811,371.1533,131620.0],["2000-08-30",364.271,410.9724,364.271,396.2246,51700.0],["2000-08-31",396.2246,415.8883,396.2246,405.0732,47540.0],["2000-09-01",411.9556,416.8715,404.0901,409.9892,23180.0],["2000-09-05",429.6528,448.3334,416.3798,425.7201,76180.0],["2000-09-06",425.4745,425.7203,404.0901,406.5481,26270.0],["2000-09-07",407.5313,416.8716,405.0733,407.5313,18130.0],["2000-09-08",409.006,409.006,392.2918,401.1405,24260.0],["2000-09-11",399.6658,406.0565,397.2078,400.1573,24700.0],["2000-09-12",400.6491,410.9726,398.1911,400.6491,20230.0],["2000-09-13",400.1573,425.7202,399.1741,418.8379,41220.0],["2000-09-14",421.7875,427.1951,416.38,417.8548,18150.0],["2000-09-15",408.7602,427.6866,407.0397,413.922,19200.0],["2000-09-18",409.0061,432.6026,409.0061,417.8548,22470.0],["2000-09-19",417.8547,429.5301,415.8884,428.6698,18930.0],["2000-09-20",428.6698,443.9092,422.2791,426.2119,52980.0],["2000-09-21",426.4575,434.5688,401.1405,401.1405,29680.0],["2000-09-22",392.2918,430.1445,389.3423,417.3631,39620.0],["2000-09-25",427.195,440.468,422.7706,434.0773,35230.0],["2000-09-26",432.3567,437.5185,422.7706,423.2622,30160.0],["2000-09-27",425.4745,433.0942,423.7539,432.6026,23790.0],["2000-09-28",430.6361,445.8755,429.6529,443.4175,23500.0],["2000-09-29",444.6465,471.93,415.8883,415.8883,98670.0],["2000-10-02",423.508,438.5016,419.8211,425.2286,33750.0],["2000-10-03",430.1445,451.7747,426.7034,428.1782,28250.0],["2000-10-04",424.9827,432.6024,412.9387,422.7706,34020.0],["2000-10-05",423.7538,440.468,418.8378,419.4523,42390.0],["2000-10-06",426.7034,430.1445,395.2414,398.1909,46740.0],["2000-10-09",397.2078,401.1405,369.1869,397.2078,32090.0],["2000-10-10",388.482,393.275,375.5777,378.5272,17450.0],["2000-10-11",373.6113,376.5609,350.998,359.8467,29160.0],["2000-10-12",363.4107,369.6786,322.4855,329.3679,49920.0],["2000-10-13",318.5528,401.1405,314.62,397.0849,38590.0],["2000-10-16",401.632,402.1236,362.7961,362.7961,17820.0],["2000-10-17",367.7122,377.5441,339.6914,349.0316,18660.0],["2000-10-18",342.1492,360.8298,335.7585,356.897,25920.0],["2000-10-19",367.7122,388.3591,359.8467,379.5104,24180.0],["2000-10-20",381.4768,418.3463,380.9852,402.1237,37490.0],["2000-10-23",400.526,403.1069,390.3255,400.1573,12100.0],["2000-10-24",399.1741,405.5648,383.4431,391.4315,34990.0],["2000-10-25",387.0072,392.2919,369.6785,377.544,18290.0],["2000-10-26",375.5776,380.4935,364.7625,373.6112,24060.0],["2000-10-27",374.9632,391.3087,374.5945,378.5272,16410.0],["2000-10-30",380.9852,380.9852,358.3719,361.3215,20610.0],["2000-10-31",362.3046,396.7162,360.8299,395.2414,38380.0],["2000-11-01",391.3087,391.3087,374.1029,378.5272,31830.0],["2000-11-02",380.9851,385.4095,360.8298,363.7794,44150.0],["2000-11-03",361.813,365.7457,344.1156,347.0652,56500.0],["2000-11-06",353.4559,353.9475,319.5359,320.642,53040.0],["2000-11-07",328.3847,336.7418,325.4351,334.2838,58380.0],["2000-11-08",338.2165,339.1996,323.9602,330.351,32330.0],["2000-11-09",323.4687,328.3847,302.8218,306.7545,77140.0],["2000-11-10",295.2021,302.8218,288.074,289.0572,93430.0],["2000-11-13",276.2757,287.5823,259.5615,282.1748,78390.0],["2000-11-14",287.0908,300.8554,282.1748,287.0908,43010.0],["2000-11-15",294.9563,295.9395,277.7505,286.5992,42680.0],["2000-11-16",282.9123,287.0908,271.3598,277.2589,34650.0],["2000-11-17",276.1528,297.9059,274.801,286.5992,53650.0],["2000-11-20",288.0739,289.0571,267.427,267.427,19790.0],["2000-11-21",273.9406,277.2589,262.0195,265.4606,44900.0],["2000-11-22",269.3934,270.3766,246.2885,246.2885,54750.0],["2000-11-24",251.6961,279.7169,247.2717,275.7841,31910.0],["2000-11-27",275.2925,298.3974,274.8009,285.1244,57490.0],["2000-11-28",278.2422,286.1077,259.5617,261.0364,29710.0],["2000-11-29",262.5111,267.427,230.5575,236.9482,74490.0],["2000-11-30",235.965,275.2925,232.0323,252.6792,119250.0],["2000-12-01",246.5342,247.7632,197.6207,215.318,255700.0],["2000-12-04",217.2845,217.2845,178.4485,188.772,125360.0],["2000-12-05",199.8328,220.234,195.6543,215.318,83860.0],["2000-12-06",214.335,245.797,213.3518,232.524,121880.0],["2000-12-07",227.1164,232.0323,206.4694,209.9106,57840.0],["2000-12-08",212.8601,239.4062,212.8601,239.4062,94920.0],["2000-12-11",216.7929,219.128,196.6375,197.1291,118160.0],["2000-12-12",199.0954,204.503,178.4485,186.8056,89740.0],["2000-12-13",190.7384,198.6039,182.75,184.3477,80630.0],["2000-12-14",189.2636,189.7552,166.1587,171.0746,93470.0],["2000-12-15",169.1082,190.7383,167.6334,181.3981,99490.0],["2000-12-18",181.1523,192.7047,165.1755,169.1082,39730.0],["2000-12-19",172.5494,188.772,170.0914,181.3981,108350.0],["2000-12-20",175.9906,193.1964,161.2428,188.772,192200.0],["2000-12-21",188.2804,212.3685,181.3981,195.6543,132450.0],["2000-12-22",196.1459,222.692,195.6543,219.7424,100020.0],["2000-12-26",216.7928,221.7088,215.8097,219.2508,38350.0],["2000-12-27",214.3348,231.049,213.8432,231.049,55590.0],["2000-12-28",233.0155,239.4062,229.0827,238.9146,57710.0],["2000-12-29",241.3726,242.8474,227.1164,235.4735,55080.0],["2001-01-02",230.0659,233.9987,204.9946,208.4358,52980.0],["2001-01-03",205.4863,259.5616,203.5199,251.2045,130030.0],["2001-01-04",243.8305,265.4607,242.8474,256.1204,54570.0],["2001-01-05",259.0699,259.5615,234.9819,236.9482,120250.0],["2001-01-08",236.7025,239.8979,220.7257,232.524,101160.0],["2001-01-09",232.0323,256.612,231.0491,247.2717,136480.0],["2001-01-10",248.2549,264.4775,246.2885,255.6288,110670.0],["2001-01-11",257.5952,277.7506,255.6288,271.7285,143350.0],["2001-01-12",271.3598,272.343,244.3221,250.7128,403090.0],["2001-01-16",236.9482,262.5111,236.9482,248.2549,267230.0],["2001-01-17",251.696,275.2925,247.0258,274.3093,176230.0],["2001-01-18",274.3093,276.7673,259.0699,268.4102,50050.0],["2001-01-19",273.5718,279.2252,255.6287,275.2924,43730.0],["2001-01-22",276.2757,276.2757,257.1036,266.4438,47730.0],["2001-01-23",269.885,277.2589,267.9186,271.3598,100360.0],["2001-01-24",273.3263,278.7338,256.6121,261.0364,54710.0],["2001-01-25",265.4607,267.4271,249.2381,255.1372,55330.0],["2001-01-26",254.154,254.6456,243.8306,251.2045,37870.0],["2001-01-29",246.2886,264.9692,245.797,261.0364,64940.0],["2001-01-30",264.2318,264.4776,246.7802,257.1037,40200.0],["2001-01-31",253.6624,261.5279,243.8305,248.7465,25180.0],["2001-02-01",250.7128,253.6624,239.8978,246.2885,33820.0],["2001-02-02",245.7969,245.7969,232.0323,235.965,79260.0],["2001-02-05",236.9483,240.881,228.5912,240.3894,110650.0],["2001-02-06",228.0995,240.881,214.3349,236.9482,112410.0],["2001-02-07",238.9146,241.8642,226.6248,235.4735,70090.0],["2001-02-08",236.9482,238.9146,228.0995,231.5406,78200.0],["2001-02-09",232.524,237.9315,230.066,232.524,55840.0],["2001-02-12",232.5238,240.8809,232.5238,236.4566,51080.0],["2001-02-13",237.4398,244.3222,234.9819,235.4735,38540.0],["2001-02-14",239.8978,239.8978,220.7256,226.1331,50480.0],["2001-02-15",226.6248,235.4735,226.1332,233.0155,64970.0],["2001-02-16",229.0827,232.0322,224.1667,229.0827,44100.0],["2001-02-20",226.1332,232.5239,222.692,222.692,47430.0],["2001-02-21",222.692,227.6079,206.4694,206.961,49610.0],["2001-02-22",206.4694,206.961,186.314,201.0619,197980.0],["2001-02-23",170.583,188.2804,165.1755,187.2972,334850.0],["2001-02-26",195.1628,198.6039,184.8393,197.1291,91340.0],["2001-02-27",196.1459,198.6039,186.8056,186.8056,137630.0],["2001-02-28",186.8057,189.7552,173.041,184.8393,98730.0],["2001-03-01",181.8897,193.1963,175.499,191.7216,75070.0],["2001-03-02",191.7216,196.1459,185.8224,191.7216,58260.0],["2001-03-05",194.4254,200.5703,186.3141,189.7552,27960.0],["2001-03-06",194.6711,198.1123,190.7384,192.7048,30150.0],["2001-03-07",194.5482,200.5703,188.772,194.6711,33550.0],["2001-03-08",199.5871,208.9274,184.8393,184.8393,121830.0],["2001-03-09",184.3477,187.7888,175.0074,177.9569,104040.0],["2001-03-12",171.5662,175.0074,168.1251,171.0746,62280.0],["2001-03-13",171.0746,173.041,162.2259,165.1755,92510.0],["2001-03-14",160.2595,165.1755,151.4108,152.8856,100010.0],["2001-03-15",158.7848,161.2428,139.6127,145.5118,118660.0],["2001-03-16",145.7576,150.4277,141.0874,142.0706,73470.0],["2001-03-19",138.1379,138.6295,123.8816,133.2219,222340.0],["2001-03-20",137.6463,145.5118,129.7808,130.764,55780.0],["2001-03-21",128.306,129.7807,111.1002,112.0834,134250.0],["2001-03-22",111.1002,111.5918,95.8608,105.6926,159260.0],["2001-03-23",106.3072,111.1002,93.8944,105.2011,125950.0],["2001-03-26",108.1506,110.117,106.6758,107.659,50130.0],["2001-03-27",106.6759,109.6254,104.7095,108.1507,64040.0],["2001-03-28",107.9048,108.1506,105.2011,106.1843,42460.0],["2001-03-29",105.2011,108.6422,97.8272,98.8104,31090.0],["2001-03-30",101.2683,101.2683,90.9449,97.8272,120180.0],["2001-04-02",108.6422,109.1338,88.4869,92.4196,71600.0],["2001-04-03",67.84,70.7895,51.6174,59.4829,436790.0],["2001-04-04",62.4324,62.924,48.1762,54.3211,311530.0],["2001-04-05",56.0417,61.9408,55.5501,60.466,230100.0],["2001-04-06",60.7118,62.924,55.5501,60.9576,90660.0],["2001-04-09",62.3734,62.3734,56.7103,59.8565,53140.0],["2001-04-10",63.0027,74.4076,62.2161,70.8682,215110.0],["2001-04-11",74.093,85.9699,74.093,76.8459,138570.0],["2001-04-12",77.2392,80.8573,70.003,79.1269,102670.0],["2001-04-16",76.7673,78.3404,67.4073,70.8682,148170.0],["2001-04-17",66.6208,72.9918,64.969,70.3962,83320.0],["2001-04-18",72.5986,80.2281,71.1828,78.1044,107490.0],["2001-04-19",77.5538,78.4977,75.6661,77.0819,87770.0],["2001-04-20",78.419,79.7562,77.0032,79.4415,126260.0],["2001-04-23",80.1494,80.1494,73.9357,78.1044,41450.0],["2001-04-24",78.1044,78.3404,74.7223,74.7223,39730.0],["2001-04-25",75.1942,77.2392,74.2503,76.8459,36300.0],["2001-04-26",77.1606,78.655,75.6661,76.5313,118500.0],["2001-04-27",76.846,78.5764,74.7223,77.5539,19480.0],["2001-04-30",78.5763,82.4304,77.8685,81.0933,75590.0],["2001-05-01",81.5652,93.5995,81.4866,91.9477,111380.0],["2001-05-02",95.9591,107.2854,95.5659,104.1392,127180.0],["2001-05-03",102.1728,103.0381,97.6895,99.4199,65600.0],["2001-05-04",99.1053,99.1053,94.3073,95.4872,62540.0],["2001-05-07",104.6111,105.791,99.1053,101.5436,94900.0],["2001-05-08",104.6112,105.3977,99.6559,101.3863,105980.0],["2001-05-09",99.1053,104.7685,97.1389,102.0942,114410.0],["2001-05-10",107.3641,109.7237,100.6784,101.8582,145880.0],["2001-05-11",104.4538,104.5325,98.3187,99.6559,41420.0],["2001-05-14",102.2515,103.51,98.712,103.0381,53150.0],["2001-05-15",102.9594,110.9036,102.8808,108.5439,119040.0],["2001-05-16",109.4877,132.7696,108.5439,129.5448,198720.0],["2001-05-17",130.882,150.6244,130.882,144.2533,234500.0],["2001-05-18",142.9948,142.9948,119.6343,121.522,196950.0],["2001-05-21",116.488,119.3983,116.4094,118.6904,135530.0],["2001-05-22",117.1173,123.4097,116.4094,119.5556,80000.0],["2001-05-23",117.9825,118.7691,114.0498,116.5667,103280.0],["2001-05-24",116.2521,117.9039,113.4205,117.3533,83410.0],["2001-05-25",117.5106,123.4097,117.5106,120.1062,39760.0],["2001-05-29",120.1849,120.4995,115.8588,117.3533,52210.0],["2001-05-30",116.0161,117.1959,107.3641,107.9933,85470.0],["2001-05-31",108.3866,109.0945,104.3752,107.9933,62020.0],["2001-06-01",109.4091,109.4091,104.2179,106.1843,32120.0],["2001-06-04",105.9483,106.1056,104.4538,105.0831,24050.0],["2001-06-05",105.8696,113.2632,105.4763,109.3304,46290.0],["2001-06-06",114.1284,114.1284,106.1842,106.3416,21980.0],["2001-06-07",106.2629,109.0945,105.791,108.9372,18680.0],["2001-06-08",132.0617,132.1404,114.5217,116.6454,323060.0],["2001-06-11",114.3644,116.0162,104.7685,105.7123,90220.0],["2001-06-12",103.3527,103.7459,92.4196,96.5097,236180.0],["2001-06-13",98.712,99.6559,91.6331,91.7904,84970.0],["2001-06-14",91.8691,91.8691,78.655,82.4305,130270.0],["2001-06-15",83.8462,84.4755,78.655,78.891,98670.0],["2001-06-18",79.0483,84.5541,66.2275,69.4524,124200.0],["2001-06-19",79.3629,79.3629,73.5424,74.8795,190260.0],["2001-06-20",73.9357,78.0257,68.8231,76.61,121820.0],["2001-06-21",78.2617,78.3404,70.7895,71.6547,95670.0],["2001-06-22",72.048,77.7112,72.048,73.4638,58100.0],["2001-06-25",74.6436,79.0483,74.6436,78.655,50100.0],["2001-06-26",76.138,80.5427,75.4302,80.1495,41650.0],["2001-06-27",82.1945,82.5877,77.0819,77.7898,52250.0],["2001-06-28",81.0147,84.1609,79.9922,82.9024,93700.0],["2001-06-29",84.2395,95.8805,83.1383,95.8805,82780.0],["2001-07-02",86.2845,90.4533,84.5541,85.0261,98070.0],["2001-07-03",83.6103,83.9249,80.6214,82.7451,33360.0],["2001-07-05",82.0372,82.0372,74.9582,78.8123,45570.0],["2001-07-06",76.6887,77.3179,73.5425,75.0369,38020.0],["2001-07-09",74.8009,75.1942,71.9693,72.3626,70600.0],["2001-07-10",72.5986,73.6997,66.8567,66.9354,48460.0],["2001-07-11",66.6208,67.6433,64.4971,65.9916,89690.0],["2001-07-12",68.8232,70.3176,63.4746,64.9691,85480.0],["2001-07-13",65.205,67.0141,64.4184,65.1263,74850.0],["2001-07-16",65.9915,66.2275,61.5082,61.5082,57390.0],["2001-07-17",62.0588,64.0252,57.0249,60.9576,160470.0],["2001-07-18",61.1936,61.3509,56.6316,56.7103,61610.0],["2001-07-19",59.6205,61.2722,58.126,58.126,58460.0],["2001-07-20",58.2833,62.2161,57.8114,61.7442,76160.0],["2001-07-23",62.8454,67.25,61.1936,61.3509,90140.0],["2001-07-24",61.8228,64.8904,60.9576,61.7442,80500.0],["2001-07-25",61.7441,62.5307,58.8339,59.4632,84020.0],["2001-07-26",58.362,63.0813,58.2047,62.1375,69150.0],["2001-07-27",60.879,64.0252,59.0699,62.6094,49330.0],["2001-07-30",63.3959,63.3959,61.9015,62.4521,60750.0],["2001-07-31",62.924,65.205,62.1374,63.3173,43840.0],["2001-08-01",65.1264,65.8343,63.3173,64.9691,50450.0],["2001-08-02",65.9915,73.2278,64.969,72.048,97440.0],["2001-08-03",77.8685,77.8685,69.6097,71.1041,64820.0],["2001-08-06",73.0705,73.3065,67.6433,68.2725,32540.0],["2001-08-07",67.9579,70.7895,66.3062,68.1152,30730.0],["2001-08-08",67.8793,71.4974,64.4971,65.0477,49950.0],["2001-08-09",64.8117,66.0702,61.9801,64.1038,40890.0],["2001-08-10",63.0026,66.4635,60.7217,66.2275,24220.0],["2001-08-13",67.3287,67.6433,62.924,64.4971,35630.0],["2001-08-14",66.2275,66.8568,62.1375,64.4971,60160.0],["2001-08-15",65.5196,66.3848,59.7778,60.9576,30970.0],["2001-08-16",60.9576,62.2161,56.6316,58.362,42050.0],["2001-08-17",57.7328,58.2833,55.845,56.0023,34910.0],["2001-08-20",56.6316,57.3395,52.1483,56.3956,59120.0],["2001-08-21",56.081,56.6316,52.6989,53.2494,30030.0],["2001-08-22",54.3506,55.8451,52.9348,53.8787,43460.0],["2001-08-23",53.4854,55.8451,52.6989,54.1146,42020.0],["2001-08-24",60.407,60.879,55.7664,56.6316,135330.0],["2001-08-27",57.8114,57.8901,55.5304,57.0249,48170.0],["2001-08-28",57.1035,57.2608,53.4854,55.1372,43240.0],["2001-08-29",55.0585,56.4743,49.1594,51.9123,45000.0],["2001-08-30",51.1258,51.3617,44.5974,49.0021,76660.0],["2001-08-31",49.0807,53.4068,48.2155,52.3056,26850.0],["2001-09-04",54.1933,54.8225,47.6649,48.1369,56910.0],["2001-09-05",48.2942,51.1258,47.5863,47.9009,53720.0],["2001-09-06",47.5863,47.6649,43.8108,44.0468,82990.0],["2001-09-07",43.3389,43.9681,37.4398,39.9567,120110.0],["2001-09-10",39.6421,39.7208,35.0801,36.9679,178740.0],["2001-09-17",33.0351,34.5295,30.0462,31.462,99120.0],["2001-09-18",32.7205,34.2149,30.2822,31.1474,74900.0],["2001-09-19",32.0126,32.0126,25.5629,29.4956,120790.0],["2001-09-20",27.136,27.5293,25.0123,26.2708,94300.0],["2001-09-21",24.6977,26.8214,23.2032,26.8214,119800.0],["2001-09-24",28.3158,30.2822,26.7427,29.1024,809840.0],["2001-09-25",30.9901,32.9565,28.9451,31.7766,150960.0],["2001-09-26",33.1924,33.8216,27.2146,29.9676,100460.0],["2001-09-27",30.2822,30.2822,25.5629,28.3158,79930.0],["2001-09-28",29.4956,30.3608,27.136,28.2371,83780.0],["2001-10-01",28.945,30.2822,28.0012,29.9676,36920.0],["2001-10-02",31.3047,31.7766,28.7091,29.8889,57690.0],["2001-10-03",30.3608,30.6755,27.5293,29.8889,130850.0],["2001-10-04",30.6755,31.462,28.8664,30.6755,158420.0],["2001-10-05",30.2035,30.5968,23.8325,24.619,110680.0],["2001-10-08",23.9898,24.2257,21.3155,23.7538,112400.0],["2001-10-09",23.5965,23.5965,19.8997,20.7649,58500.0],["2001-10-10",22.0234,25.8775,21.3942,25.1696,105090.0],["2001-10-11",27.5293,30.9114,24.7763,25.5629,160790.0],["2001-10-12",27.3719,29.7316,25.8775,27.136,60380.0],["2001-10-15",28.3945,28.7091,26.3494,27.0573,37880.0],["2001-10-16",26.0348,28.6304,23.7538,27.5293,150860.0],["2001-10-17",28.3158,29.6529,22.4167,24.3044,127930.0],["2001-10-18",23.9898,24.0684,21.2368,23.0459,220030.0],["2001-10-19",23.1246,23.3605,21.2368,23.0459,42360.0],["2001-10-22",23.2032,23.5965,22.4167,22.9673,49160.0],["2001-10-23",23.2032,23.5965,21.7088,22.7313,28650.0],["2001-10-24",22.7313,23.5965,22.4953,23.5965,41330.0],["2001-10-25",23.6752,23.6752,22.574,23.2032,162390.0],["2001-10-26",22.8099,23.1246,21.8661,22.574,64630.0],["2001-10-29",22.1021,22.8099,20.6076,21.0795,43220.0],["2001-10-30",22.1021,22.1021,18.8772,19.0345,122100.0],["2001-10-31",19.5851,21.2368,19.2705,19.5851,40950.0],["2001-11-01",19.8997,20.2143,18.012,18.6412,69180.0],["2001-11-02",19.0345,19.5064,17.3041,18.012,61970.0],["2001-11-05",18.3266,19.8211,18.0907,19.2705,43530.0],["2001-11-06",19.0345,19.3491,17.776,18.4053,41600.0],["2001-11-07",18.0907,18.4053,17.3828,18.3266,48820.0],["2001-11-08",18.4053,19.9784,18.0907,19.4278,45400.0],["2001-11-09",19.2705,22.574,19.2705,22.0234,118820.0],["2001-11-12",23.3605,24.383,21.6301,22.574,143580.0],["2001-11-13",24.2257,30.2822,23.2032,28.3158,220200.0],["2001-11-14",31.9339,34.6082,29.8889,32.4845,340960.0],["2001-11-15",34.2936,51.755,33.9003,39.5635,722950.0],["2001-11-16",41.7658,43.6535,39.4848,40.9792,285790.0],["2001-11-19",41.3725,42.4737,37.2038,37.5185,196440.0],["2001-11-20",37.5971,40.4287,34.6868,38.305,143760.0],["2001-11-21",37.8331,40.114,36.6532,39.6421,93670.0],["2001-11-23",39.7994,41.6871,38.2263,41.2939,37030.0],["2001-11-26",42.0018,42.0804,39.8781,41.2152,96750.0],["2001-11-27",41.1366,48.5301,39.5635,46.0132,354170.0],["2001-11-28",47.7436,53.8787,46.3278,48.7661,509130.0],["2001-11-29",52.6202,53.0921,48.1369,51.519,174150.0],["2001-11-30",53.1708,55.4518,51.519,55.3731,180870.0],["2001-12-03",56.7889,56.8676,51.1257,51.755,162250.0],["2001-12-04",51.0471,52.0696,44.2041,49.0021,195390.0],["2001-12-05",48.9234,54.8225,48.9234,53.4854,153970.0],["2001-12-06",53.8787,54.1933,51.1258,51.519,119960.0],["2001-12-07",51.3617,51.9123,47.5863,48.6875,92380.0],["2001-12-10",48.6088,49.474,44.9907,47.193,133470.0],["2001-12-11",48.6874,48.9234,45.2266,45.5412,119230.0],["2001-12-12",45.3839,48.7661,44.912,47.2717,130570.0],["2001-12-13",46.2492,46.957,45.2266,46.0132,51570.0],["2001-12-14",46.0918,55.5304,45.3053,53.0921,464750.0],["2001-12-17",56.7102,69.4524,56.2383,66.1488,791400.0],["2001-12-18",77.2392,79.5202,71.2614,73.9357,574440.0],["2001-12-19",72.6772,85.262,69.8456,85.0261,644500.0],["2001-12-20",84.2395,91.1612,71.7334,72.1267,689840.0],["2001-12-21",74.7223,75.9021,65.5196,70.6322,471610.0],["2001-12-24",73.4638,79.9135,71.5761,77.0033,373660.0],["2001-12-26",88.0149,91.2398,81.8012,83.1383,1093350.0],["2001-12-27",87.9363,88.8015,83.4529,86.6778,383880.0],["2001-12-28",88.015,88.015,82.1945,84.9474,267580.0],["2001-12-31",86.1272,92.0264,83.6103,91.4758,386500.0],["2002-01-02",95.2512,102.6448,84.0822,85.5767,1130560.0],["2002-01-03",78.7337,79.0483,69.767,74.4076,2431200.0],["2002-01-04",75.9807,78.655,74.093,78.2617,532390.0],["2002-01-07",80.2281,80.2281,69.8456,71.9693,748380.0],["2002-01-08",73.1492,76.2167,71.1828,75.2728,305210.0],["2002-01-09",76.8459,77.0819,67.486,69.1377,333730.0],["2002-01-10",67.1714,68.4298,59.8564,62.5307,824160.0],["2002-01-11",62.5307,67.3287,59.8565,59.9351,611490.0],["2002-01-14",60.4857,61.3509,53.0135,55.9237,522520.0],["2002-01-15",59.3845,64.0252,57.5755,61.7442,726240.0],["2002-01-16",61.1149,61.2722,55.7664,56.8676,269380.0],["2002-01-17",61.2722,61.2722,56.4743,58.9126,213860.0],["2002-01-18",56.7889,60.1711,55.845,58.9126,175780.0],["2002-01-22",60.643,63.16,57.8114,58.2047,201770.0],["2002-01-23",57.3395,58.598,53.3281,53.4067,296940.0],["2002-01-24",54.5079,57.0249,50.5752,54.1933,293060.0],["2002-01-25",54.1933,57.9687,53.0921,54.8225,289550.0],["2002-01-28",55.1372,56.5529,52.3056,52.9348,202870.0],["2002-01-29",53.6427,55.2158,50.7325,51.0471,214630.0],["2002-01-30",51.755,53.1708,44.8333,53.1708,334770.0],["2002-01-31",52.6202,53.0135,47.8222,49.0021,207190.0],["2002-02-01",48.2155,56.2383,46.2491,56.081,343010.0],["2002-02-04",54.1933,54.8225,48.3728,50.4179,248580.0],["2002-02-05",51.519,52.2269,47.429,49.3953,358700.0],["2002-02-06",46.3278,47.9796,40.5073,46.7997,660920.0],["2002-02-07",46.7997,49.1594,43.3389,46.7997,271060.0],["2002-02-08",47.6649,50.7325,46.6424,49.3167,172990.0],["2002-02-11",50.8898,54.272,50.4965,53.2494,183380.0],["2002-02-12",54.9012,56.6316,51.8336,53.4067,286880.0],["2002-02-13",54.7439,56.2383,53.8787,55.3731,233230.0],["2002-02-14",58.834,59.5418,49.5527,50.9685,312410.0],["2002-02-15",50.0246,50.1819,43.6535,43.9681,330980.0],["2002-02-19",45.5412,45.5412,38.1477,38.4623,425080.0],["2002-02-20",38.9342,40.114,35.6307,39.0915,285380.0],["2002-02-21",39.3275,39.3275,34.1363,35.1588,238670.0],["2002-02-22",35.3161,35.788,30.3608,34.2936,408280.0],["2002-02-25",35.0801,37.4398,33.4284,36.8105,256720.0],["2002-02-26",38.305,39.6421,34.2149,34.7655,241360.0],["2002-02-27",36.26,36.7319,33.4284,34.1363,161700.0],["2002-02-28",34.5295,35.0801,32.2486,32.5632,111460.0],["2002-03-01",33.4284,36.1813,31.7766,35.5521,198380.0],["2002-03-04",36.5746,38.9342,35.2374,36.26,179770.0],["2002-03-05",37.3611,38.2263,35.0015,37.5185,149430.0],["2002-03-06",37.3611,44.3614,36.3386,42.631,311030.0],["2002-03-07",44.5974,45.9345,41.1366,41.3725,233370.0],["2002-03-08",45.6199,45.6199,42.867,44.2041,151330.0],["2002-03-11",43.9681,49.5527,42.395,47.3503,213040.0],["2002-03-12",46.0132,49.474,44.1255,48.1369,197290.0],["2002-03-13",47.0357,49.3953,45.6199,46.1705,165660.0],["2002-03-14",46.0132,46.6424,40.5073,41.9231,165650.0],["2002-03-15",40.4287,43.8108,40.1927,42.0018,159900.0],["2002-03-18",43.6535,44.7547,42.395,43.9681,104790.0],["2002-03-19",44.3614,45.2266,39.0129,39.6421,398060.0],["2002-03-20",39.6421,41.1366,37.8331,38.2263,189030.0],["2002-03-21",39.9567,40.0354,36.6532,39.0915,145440.0],["2002-03-22",39.3275,39.5635,37.5184,37.833,99940.0],["2002-03-25",37.9904,38.2263,33.5857,34.4509,210120.0],["2002-03-26",33.743,35.3947,33.507,34.8442,138470.0],["2002-03-27",40.9006,41.9231,38.541,39.7994,558120.0],["2002-03-28",40.9006,43.4176,39.7994,41.8445,327330.0],["2002-04-01",44.9907,46.0132,43.3389,45.4626,311760.0],["2002-04-02",44.912,45.4626,42.4737,42.4737,131560.0],["2002-04-03",43.2602,43.8895,39.1702,39.7208,183190.0],["2002-04-04",38.9342,40.1141,37.3611,39.2488,144440.0],["2002-04-05",39.5635,42.0804,39.3275,40.6646,152240.0],["2002-04-08",38.9342,42.1591,37.0465,40.2714,153480.0],["2002-04-09",42.0804,42.4737,40.4287,42.0018,96930.0],["2002-04-10",43.1816,43.6535,39.5635,40.586,140650.0],["2002-04-11",40.2714,40.8219,39.0915,39.0915,85790.0],["2002-04-12",40.7433,40.9793,38.305,40.1141,104440.0],["2002-04-15",40.9006,42.0804,40.1927,41.8445,95760.0],["2002-04-16",42.3164,43.9682,42.0804,42.4737,180520.0],["2002-04-17",42.7097,43.9681,40.7433,41.5298,145780.0],["2002-04-18",41.2939,43.2603,40.4287,43.2603,104190.0],["2002-04-19",44.0468,44.7547,40.35,40.9006,135140.0],["2002-04-22",41.0579,41.8445,39.5635,40.0354,74470.0],["2002-04-23",40.586,40.6646,39.2488,39.4848,127910.0],["2002-04-24",40.2714,41.1366,39.0915,39.4062,70210.0],["2002-04-25",39.6421,40.0354,37.5184,38.4623,103720.0],["2002-04-26",38.7769,39.3275,36.9679,37.1252,92970.0],["2002-04-29",36.3386,36.8105,33.1924,33.4284,113430.0],["2002-04-30",33.5857,35.3161,32.9564,35.3161,117720.0],["2002-05-01",35.6307,36.5746,33.4284,35.3948,118910.0],["2002-05-02",35.0015,35.0015,31.462,33.743,104890.0],["2002-05-03",34.0576,34.0576,29.9676,31.462,134570.0],["2002-05-06",31.462,32.5632,31.0687,31.3047,78170.0],["2002-05-07",31.5406,31.698,27.8439,28.2371,157640.0],["2002-05-08",30.5968,31.8553,30.1249,31.462,102660.0],["2002-05-09",32.0912,32.0912,29.4956,29.4956,80280.0],["2002-05-10",29.6529,31.462,29.4956,31.226,129940.0],["2002-05-13",31.698,33.2711,30.8328,33.0351,112620.0],["2002-05-14",34.6869,35.4734,32.3272,34.6869,166380.0],["2002-05-15",35.3948,36.3386,32.6418,35.2375,113120.0],["2002-05-16",35.788,36.26,33.979,35.3161,93440.0],["2002-05-17",35.5521,35.788,34.6082,34.8442,47080.0],["2002-05-20",34.3722,34.8442,32.4845,33.2711,60480.0],["2002-05-21",33.507,33.6643,31.8553,33.1924,50910.0],["2002-05-22",31.6193,32.4845,30.0462,31.1474,57920.0],["2002-05-23",31.3834,31.8553,30.1249,31.7766,58060.0],["2002-05-24",31.3833,31.698,30.1249,30.2822,45670.0],["2002-05-28",29.4956,30.3608,28.6304,28.945,84880.0],["2002-05-29",28.945,29.4956,28.4731,29.1024,28450.0],["2002-05-30",30.3608,31.462,28.1585,31.3047,132620.0],["2002-05-31",31.7766,32.8778,30.9901,31.226,91210.0],["2002-06-03",31.3047,31.8553,28.7877,29.1024,71160.0],["2002-06-04",29.9676,30.5968,27.5293,29.2597,86410.0],["2002-06-05",29.3383,29.4956,27.5293,29.181,104300.0],["2002-06-06",29.5743,30.3608,28.2371,28.4731,89390.0],["2002-06-07",27.6079,29.8889,26.9787,28.8664,87340.0],["2002-06-10",29.417,30.2822,28.3158,28.945,49910.0],["2002-06-11",29.7316,30.3608,29.1023,29.6529,61650.0],["2002-06-12",29.7316,31.226,29.4956,31.0687,76360.0],["2002-06-13",31.226,33.4284,31.0687,31.6193,104590.0],["2002-06-14",31.5406,31.698,28.5518,30.2035,94500.0],["2002-06-17",29.9676,33.3497,28.7877,30.1249,125190.0],["2002-06-18",30.1249,31.3047,29.4956,30.5181,55410.0],["2002-06-19",30.4395,30.6754,29.4956,29.5743,31130.0],["2002-06-20",30.1249,30.4395,25.6415,25.7988,77090.0],["2002-06-21",26.8214,29.4956,25.9562,28.7091,147110.0],["2002-06-24",28.7091,29.4956,27.9225,28.7877,60590.0],["2002-06-25",29.8103,31.462,28.7091,29.3383,60710.0],["2002-06-26",27.5292,29.1023,25.8775,28.2371,176500.0],["2002-06-27",28.3945,29.0237,24.855,25.8775,102680.0],["2002-06-28",25.8775,29.8889,25.3269,29.5743,160290.0],["2002-07-01",30.1249,31.3047,27.6079,29.6529,114540.0],["2002-07-02",28.8664,29.4956,27.2146,29.4956,87680.0],["2002-07-03",29.0237,29.0237,26.7427,28.3158,55840.0],["2002-07-05",25.2483,26.1921,23.5965,23.6752,93790.0],["2002-07-08",22.4167,25.8775,19.9784,25.1696,177380.0],["2002-07-09",24.855,26.9,22.81,26.9,104370.0],["2002-07-10",26.7427,28.4731,24.0684,27.136,109080.0],["2002-07-11",26.664,27.7652,24.3831,27.136,111510.0],["2002-07-12",25.9562,28.0798,25.8775,27.5293,61130.0],["2002-07-15",26.5854,27.8439,25.9562,27.5293,72180.0],["2002-07-16",26.7427,27.7652,25.9562,26.8214,35670.0],["2002-07-17",27.136,27.5293,25.6415,27.4506,144050.0],["2002-07-18",26.7427,27.136,24.7763,25.1696,75430.0],["2002-07-19",24.619,24.6977,21.4728,21.9447,192270.0],["2002-07-22",21.1582,22.8099,19.3491,19.8211,103930.0],["2002-07-23",19.7424,19.9784,15.3377,16.3602,214660.0],["2002-07-24",15.4164,15.731,13.3714,14.6298,131020.0],["2002-07-25",14.5512,16.9108,13.8433,14.7085,212080.0],["2002-07-26",15.1018,15.5737,12.1915,12.5848,140480.0],["2002-07-29",13.7646,15.2591,12.9781,14.4725,113250.0],["2002-07-30",15.8883,17.3041,14.3152,17.3041,159070.0],["2002-07-31",17.6974,17.776,16.1243,16.1243,91610.0],["2002-08-01",16.5175,17.2254,14.9444,15.731,74950.0],["2002-08-02",15.8883,16.8322,15.1018,15.4164,66330.0],["2002-08-05",14.9445,15.4164,13.7646,13.9219,88040.0],["2002-08-06",14.4725,14.9445,12.9781,13.0567,69080.0],["2002-08-07",14.3939,14.8658,13.3714,13.45,61830.0],["2002-08-08",14.0792,14.1579,12.9781,14.0006,56070.0],["2002-08-09",14.3939,14.7871,14.0006,14.1579,30420.0],["2002-08-12",15.3377,16.9108,14.2366,16.2816,156920.0],["2002-08-13",16.5962,17.6974,9.9105,10.6184,385670.0],["2002-08-14",7.5509,8.0228,5.3485,5.9778,1012020.0],["2002-08-15",5.5845,12.2702,5.5058,11.3263,900870.0],["2002-08-16",11.5623,11.7983,9.4386,9.5959,287690.0],["2002-08-19",9.0453,9.5959,7.8655,8.652,192960.0],["2002-08-20",8.8094,9.9105,8.5734,9.7532,149420.0],["2002-08-21",9.9892,10.6184,9.9105,10.0678,92270.0],["2002-08-22",10.3038,10.7757,9.8319,9.9892,79660.0],["2002-08-23",10.3038,10.3825,8.9667,9.2026,74970.0],["2002-08-26",9.9892,10.1465,9.2813,9.9892,48370.0],["2002-08-27",10.0678,10.2252,9.5959,9.6746,59940.0],["2002-08-28",9.6746,9.9892,9.2813,9.2813,64610.0],["2002-08-29",9.4386,9.9105,9.2026,9.9105,87490.0],["2002-08-30",9.5959,12.5848,9.5959,11.8769,268840.0],["2002-09-03",11.7983,12.3488,9.9105,10.8544,133590.0],["2002-09-04",11.2477,13.3714,11.2477,12.8208,173160.0],["2002-09-05",12.8208,15.1804,12.0342,13.7646,249270.0],["2002-09-06",14.8658,14.8658,12.7421,13.214,141820.0],["2002-09-09",12.5061,13.6073,12.3488,13.3714,64760.0],["2002-09-10",13.214,13.3714,11.7196,11.7983,139790.0],["2002-09-11",11.5623,12.1129,11.4836,11.4836,55040.0],["2002-09-12",11.4836,11.4836,10.4611,11.0904,68920.0],["2002-09-13",11.2477,12.5061,11.0904,12.1129,151210.0],["2002-09-16",12.0342,12.1915,10.7757,11.405,70490.0],["2002-09-17",11.405,12.1915,10.8544,11.405,63430.0],["2002-09-18",11.3263,11.3263,9.9892,10.0678,77590.0],["2002-09-19",10.0678,10.933,9.0453,9.124,130540.0],["2002-09-20",9.8319,9.9892,9.0453,9.4386,121940.0],["2002-09-23",9.7532,9.9105,8.8094,9.124,71270.0],["2002-09-24",9.3599,9.9892,8.6521,9.5959,153160.0],["2002-09-25",9.8319,10.0678,9.0453,9.5959,87080.0],["2002-09-26",9.8319,10.1465,9.2813,9.6746,62840.0],["2002-09-27",9.7532,9.9105,9.0453,9.0453,33540.0],["2002-09-30",8.9667,9.0453,7.8655,7.8655,104230.0],["2002-10-01",7.8655,8.0228,6.2924,7.079,128420.0],["2002-10-02",6.843,7.4722,6.3711,7.4722,73310.0],["2002-10-03",7.2363,8.2588,6.7643,8.1015,95310.0],["2002-10-04",8.2588,8.2588,7.2363,7.4722,58870.0],["2002-10-07",7.3936,7.6295,6.4497,6.7643,58550.0],["2002-10-08",7.7868,8.1015,6.843,7.9442,166340.0],["2002-10-09",8.1015,8.1801,6.7643,7.3936,86910.0],["2002-10-10",7.4722,7.5509,6.843,7.0003,67170.0],["2002-10-11",7.079,7.4722,5.1912,5.3485,318120.0],["2002-10-14",5.8991,6.5284,5.6632,6.4497,174170.0],["2002-10-15",6.6857,6.9216,5.5845,5.9778,171600.0],["2002-10-16",5.9778,6.6857,5.5845,6.607,121020.0],["2002-10-17",6.843,11.3263,5.8991,10.3825,748480.0],["2002-10-18",8.1801,8.3374,6.1351,7.0003,1536560.0],["2002-10-21",6.7643,6.7643,5.8991,6.0564,558990.0],["2002-10-22",6.0564,6.0564,5.3485,5.4272,318250.0],["2002-10-23",5.2699,5.8205,5.1912,5.6632,211020.0],["2002-10-24",6.1351,6.1351,5.5058,5.5845,218430.0],["2002-10-25",5.8205,5.8991,5.5058,5.8205,134990.0],["2002-10-28",6.0564,6.5284,5.8991,6.2137,230980.0],["2002-10-29",6.4497,6.6857,6.1351,6.2924,275620.0],["2002-10-30",6.3711,6.5284,6.2924,6.4497,176640.0],["2002-10-31",6.4497,7.2363,6.3711,7.079,290850.0],["2002-11-01",7.1576,7.8655,7.0789,7.7868,213450.0],["2002-11-04",8.3374,9.3599,7.9442,8.3374,396190.0],["2002-11-05",8.5734,8.888,8.1801,8.8094,210690.0],["2002-11-06",9.124,9.2026,8.5734,8.7307,239000.0],["2002-11-07",8.8094,8.8094,7.8655,7.9442,159490.0],["2002-11-08",8.0228,8.2588,7.1576,7.3936,166530.0],["2002-11-11",7.3936,7.3936,6.6857,6.843,131210.0],["2002-11-12",7.079,7.2363,6.6857,7.2363,143240.0],["2002-11-13",7.2363,7.2363,6.843,7.0003,105430.0],["2002-11-14",7.1576,7.2363,6.2137,6.4497,288320.0],["2002-11-15",5.5845,7.0003,5.1912,6.9216,621690.0],["2002-11-18",7.0003,7.079,6.1351,6.4497,249810.0],["2002-11-19",6.2924,6.6857,6.1351,6.4497,128460.0],["2002-11-20",6.4497,6.607,5.9778,6.2924,184050.0],["2002-11-21",6.2137,6.4497,5.9778,6.0564,107040.0],["2002-11-22",6.0564,6.2137,5.6632,5.8991,187560.0],["2002-11-25",5.9778,6.607,5.8991,6.607,273480.0],["2002-11-26",6.7643,7.7082,6.6857,7.079,551650.0],["2002-11-27",7.2363,7.2363,6.4497,6.7643,173600.0],["2002-11-29",6.4497,6.843,6.3711,6.7643,79900.0],["2002-12-02",6.7643,7.1576,6.3711,6.6857,139930.0],["2002-12-03",6.6857,6.6857,6.2137,6.2137,275990.0],["2002-12-04",6.2924,6.2924,5.8991,6.1351,131480.0],["2002-12-05",6.1351,6.6857,5.8991,6.3711,297940.0],["2002-12-06",6.2924,6.3711,5.9778,6.2137,82060.0],["2002-12-09",5.9778,6.1351,5.6632,5.6632,210680.0],["2002-12-10",5.6632,5.8991,5.5845,5.7418,179500.0],["2002-12-11",5.7418,5.7418,5.5058,5.6632,266920.0],["2002-12-12",5.5845,5.6632,5.2699,5.3485,165140.0],["2002-12-13",5.5845,5.5845,5.1126,5.1912,224900.0],["2002-12-16",5.1912,5.2699,4.798,4.9553,145320.0],["2002-12-17",4.9553,5.0339,4.326,4.562,178320.0],["2002-12-18",4.4833,4.562,4.2474,4.2474,138560.0],["2002-12-19",4.798,5.1126,4.1687,4.562,361430.0],["2002-12-20",4.562,4.6406,4.1687,4.2474,241070.0],["2002-12-23",4.4047,4.4833,4.1687,4.2474,366670.0],["2002-12-24",4.2474,4.562,4.1687,4.2474,149790.0],["2002-12-26",4.1687,4.326,3.9328,4.0901,139840.0],["2002-12-27",4.0114,4.7193,3.6181,4.7193,406220.0],["2002-12-30",4.7193,4.7193,3.9328,4.4047,224820.0],["2002-12-31",4.4047,5.1126,4.4047,5.0339,423800.0],["2003-01-02",5.0339,5.1126,4.7193,4.798,225260.0],["2003-01-03",4.798,4.798,4.562,4.7193,117150.0],["2003-01-06",4.798,5.0339,4.6406,4.8766,162380.0],["2003-01-07",4.8766,6.6857,4.798,6.4497,641390.0],["2003-01-08",6.6857,6.9216,5.8205,5.9778,553830.0],["2003-01-09",6.2137,6.3711,5.6632,6.1351,441800.0],["2003-01-10",6.3711,6.607,6.0564,6.3711,177820.0],["2003-01-13",6.5284,6.607,6.1351,6.2137,148560.0],["2003-01-14",7.0003,10.1465,6.9216,10.0678,2378810.0],["2003-01-15",9.8319,12.7421,8.652,10.7757,4052160.0],["2003-01-16",10.3825,11.3263,9.4386,9.8319,1238370.0],["2003-01-17",8.9667,9.7532,8.652,9.2026,916840.0],["2003-01-21",9.2026,9.8319,9.0453,9.2813,682910.0],["2003-01-22",9.9892,11.169,9.4386,9.9892,1503870.0],["2003-01-23",11.2477,11.3263,9.9105,10.1465,861620.0],["2003-01-24",10.3825,10.4611,9.5959,9.9892,476850.0],["2003-01-27",9.6746,9.8319,8.4161,8.5734,510550.0],["2003-01-28",8.5734,8.6521,7.3936,8.3374,1107820.0],["2003-01-29",8.1015,8.2588,7.4722,8.1015,346420.0],["2003-01-30",8.1015,9.3599,8.0228,8.7307,588850.0],["2003-01-31",9.3599,9.7532,8.9667,9.124,582860.0],["2003-02-03",9.8319,9.8319,8.6521,8.7307,343800.0],["2003-02-04",8.8094,8.8094,7.9442,8.1015,321150.0],["2003-02-05",8.1015,8.1015,7.3149,7.4722,633630.0],["2003-02-06",7.5509,7.5509,6.6857,6.7643,539530.0],["2003-02-07",7.2363,7.4722,6.9216,7.079,330270.0],["2003-02-10",7.1576,7.6295,7.0003,7.1576,302840.0],["2003-02-11",7.3149,7.3149,6.607,6.9216,278980.0],["2003-02-12",6.9216,6.9216,6.3711,6.3711,292510.0],["2003-02-13",6.3711,6.5284,5.7418,5.8205,402070.0],["2003-02-14",5.8205,5.9778,5.6632,5.8991,313130.0],["2003-02-18",7.4722,7.8655,6.843,7.3149,1164950.0],["2003-02-19",7.3149,7.4722,6.6857,6.6857,574830.0],["2003-02-20",6.843,7.2363,6.607,6.9216,416400.0],["2003-02-21",7.1576,7.2363,6.843,6.9216,446620.0],["2003-02-24",7.0789,7.3149,6.843,6.9216,314160.0],["2003-02-25",7.0003,7.0003,6.3711,6.607,705710.0],["2003-02-26",6.607,6.607,5.8991,6.1351,493450.0],["2003-02-27",6.1351,6.4497,5.9778,6.0564,780450.0],["2003-02-28",6.1351,6.2137,5.8205,5.9778,671770.0],["2003-03-03",6.2137,6.3711,6.0564,6.2924,410160.0],["2003-03-04",6.2924,6.3711,5.5058,5.5845,999810.0],["2003-03-05",5.2699,5.3485,4.0114,4.1687,6070590.0],["2003-03-06",4.4047,4.7193,3.6968,3.8541,5733490.0],["2003-03-07",3.9327,3.9327,3.6968,3.6968,3087520.0],["2003-03-10",4.1687,4.2474,3.8541,3.8541,4685080.0],["2003-03-11",3.9328,4.0114,3.4608,3.5395,3302560.0],["2003-03-12",3.6181,3.6968,3.1462,3.2249,1968420.0],["2003-03-13",3.4608,3.4608,3.1462,3.3035,4613930.0],["2003-03-14",3.3035,3.5395,2.9889,3.2249,2341030.0],["2003-03-17",3.2249,3.8541,3.1462,3.4608,4769570.0],["2003-03-18",3.6181,3.6968,3.4608,3.5395,4250030.0],["2003-03-19",3.6968,4.2474,3.4608,4.1687,7422390.0],["2003-03-20",4.562,5.0339,4.4047,4.6406,8930970.0],["2003-03-21",4.9553,5.1126,4.4047,4.562,8310460.0],["2003-03-24",4.1687,4.2474,3.9328,4.1687,7892890.0],["2003-03-25",4.4047,5.1126,4.326,4.9553,11192270.0],["2003-03-26",5.6632,5.8991,5.1126,5.2699,9184150.0],["2003-03-27",5.2699,5.7418,4.8766,5.4272,11074860.0],["2003-03-28",5.3485,5.6632,5.0339,5.2699,12503090.0],["2003-03-31",5.1912,5.8991,5.1126,5.7418,12542750.0],["2003-04-01",6.0564,6.1351,5.5845,5.6632,4057580.0],["2003-04-02",5.8991,5.8991,5.3485,5.5059,2183650.0],["2003-04-03",5.4272,5.5058,5.1912,5.1912,1199180.0],["2003-04-04",5.2699,5.4272,4.9553,5.2699,1257040.0],["2003-04-07",5.6632,5.6632,5.1912,5.3485,1365290.0],["2003-04-08",5.3485,5.4272,5.1126,5.2699,634520.0],["2003-04-09",5.2699,5.8205,4.9553,5.1126,721630.0],["2003-04-10",5.0339,5.1126,4.7193,5.0339,1078160.0],["2003-04-11",4.8766,5.1912,4.8766,4.9553,548750.0],["2003-04-14",5.0339,5.1912,5.0339,5.1126,584820.0],["2003-04-15",5.1912,5.4272,5.0339,5.1912,765210.0],["2003-04-16",5.2699,5.4272,5.1912,5.2699,734180.0],["2003-04-17",5.5845,5.8991,5.4272,5.7418,2871740.0],["2003-04-21",5.8991,6.0564,5.5058,5.5845,1787940.0],["2003-04-22",5.6632,5.8991,5.5058,5.5845,1438200.0],["2003-04-23",5.6632,6.4497,5.6632,6.0564,6450180.0],["2003-04-24",6.0564,6.0564,5.6632,5.7418,1919790.0],["2003-04-25",5.8205,5.8205,5.0339,5.5059,1882620.0],["2003-04-28",5.7418,5.7418,5.5058,5.6632,2042160.0],["2003-04-29",5.8205,6.0564,5.7418,5.7418,2951310.0],["2003-04-30",5.8205,6.0564,5.7418,5.8205,1540350.0],["2003-05-01",5.8991,6.2137,4.798,6.2137,1702660.0],["2003-05-02",6.2924,6.9216,6.1351,6.5284,4846300.0],["2003-05-05",6.7643,7.1576,6.7643,7.079,3762730.0],["2003-05-06",8.0228,9.6746,7.8655,9.4386,13594450.0],["2003-05-07",10.6184,10.6184,8.0228,8.7307,12259130.0],["2003-05-08",8.6521,8.9667,7.7868,8.1801,6619840.0],["2003-05-09",8.2588,8.6521,7.3936,7.6295,6057470.0],["2003-05-12",7.5509,8.3374,6.9216,8.3374,5156030.0],["2003-05-13",9.124,10.2252,8.6521,9.6746,14373340.0],["2003-05-14",10.6184,11.0904,8.9667,10.6184,14416940.0],["2003-05-15",11.6409,12.2702,10.8544,11.0904,11700330.0],["2003-05-16",10.8544,11.0904,10.4611,10.7757,7074810.0],["2003-05-19",10.7757,10.7757,10.0678,10.2252,4293830.0],["2003-05-20",9.7532,10.0678,8.6521,8.888,13598630.0],["2003-05-21",8.7307,8.8094,8.2588,8.4161,11977780.0],["2003-05-22",9.0453,9.8319,8.9667,9.7532,21371640.0],["2003-05-23",10.6184,10.6971,9.9892,10.3825,10248360.0],["2003-05-27",10.5398,11.169,10.3038,10.933,7557820.0],["2003-05-28",11.3263,11.4836,10.8544,10.933,9155870.0],["2003-05-29",11.0904,11.2477,10.3825,10.6184,5911870.0],["2003-05-30",11.7982,12.5848,11.405,12.5848,13307760.0],["2003-06-02",14.3939,16.5962,13.3714,15.3377,27415320.0],["2003-06-03",17.0681,18.6412,15.8883,18.4839,25376460.0],["2003-06-04",16.5176,18.7985,16.0456,16.4389,26499190.0],["2003-06-05",15.6523,17.3828,15.3377,16.2029,22170830.0],["2003-06-06",17.6974,17.6974,15.731,16.9108,9494510.0],["2003-06-09",16.9895,17.2254,16.1243,16.1243,7814460.0],["2003-06-10",16.6749,16.6749,15.4164,15.967,9067080.0],["2003-06-11",16.3602,16.5962,15.6523,16.1243,7761940.0],["2003-06-12",16.3602,16.4389,15.6523,15.8097,6095860.0],["2003-06-13",15.495,15.731,14.1579,14.5512,14117200.0],["2003-06-16",14.1579,14.6298,12.8994,14.0006,14240700.0],["2003-06-17",14.3152,15.495,14.2366,15.1018,9668000.0],["2003-06-18",15.4164,15.495,14.7871,14.8658,5064400.0],["2003-06-19",15.0231,15.1018,13.9219,14.2366,6104040.0],["2003-06-20",14.3939,14.5512,13.5287,13.6073,4996710.0],["2003-06-23",13.8433,14.4725,12.6635,14.0006,9071460.0],["2003-06-24",13.686,13.9219,13.214,13.3714,6507000.0],["2003-06-25",13.2927,13.9219,12.9781,13.0567,4362620.0],["2003-06-26",13.1354,13.3713,12.5848,12.6635,7063770.0],["2003-06-27",13.0567,13.45,12.8208,13.0567,5128780.0],["2003-06-30",13.6073,13.686,12.8994,13.2927,3890090.0],["2003-07-01",13.214,13.45,12.5848,13.3714,5289920.0],["2003-07-02",13.45,14.0006,13.214,13.9219,5012000.0],["2003-07-03",13.7646,14.5512,13.5287,14.4725,4876330.0],["2003-07-07",14.7871,15.1018,13.8433,13.8433,6338430.0],["2003-07-08",13.8433,14.2366,13.45,13.9219,3706200.0],["2003-07-09",14.2366,14.7871,13.9219,14.4725,3506320.0],["2003-07-10",14.3939,14.5512,14.0792,14.3152,4085220.0],["2003-07-11",14.4725,14.5512,14.1579,14.3152,2468790.0],["2003-07-14",14.4725,14.7085,14.1579,14.2366,3286400.0],["2003-07-15",14.3152,14.4725,13.7646,14.0006,2677450.0],["2003-07-16",14.1579,14.3152,13.6073,13.686,2835920.0],["2003-07-17",13.45,13.6073,12.9781,13.1354,3503320.0],["2003-07-18",13.214,13.45,12.8994,13.45,2437560.0],["2003-07-21",13.3714,13.5287,12.9781,13.214,1698000.0],["2003-07-22",13.2927,13.3714,13.0567,13.1354,2692450.0],["2003-07-23",13.1354,13.214,12.6635,12.8208,2184450.0],["2003-07-24",13.0567,13.2927,12.8208,12.9781,1895900.0],["2003-07-25",12.9781,13.0567,12.8208,12.8208,1206680.0],["2003-07-28",12.8994,14.8658,12.7421,14.8658,6643090.0],["2003-07-29",15.1804,15.2591,14.1579,14.2366,5344230.0],["2003-07-30",14.1579,14.3939,13.6073,13.9219,3747720.0],["2003-07-31",14.2366,14.4725,13.9219,14.0006,1988590.0],["2003-08-01",14.2366,14.3939,14.0006,14.2366,2187750.0],["2003-08-04",14.5512,15.3377,14.4725,15.1018,5710430.0],["2003-08-05",15.3377,16.2029,14.9445,15.3377,10214830.0],["2003-08-06",14.0006,14.7085,13.3714,13.45,8880180.0],["2003-08-07",13.1354,13.45,11.0117,12.0342,13358110.0],["2003-08-08",12.1915,13.214,12.1915,12.7421,3877500.0],["2003-08-11",13.1354,13.45,12.8994,13.0567,1630620.0],["2003-08-12",13.1354,13.5287,12.8994,13.3714,3301350.0],["2003-08-13",13.2927,13.45,12.9781,13.1354,1883720.0],["2003-08-14",13.1354,13.214,12.8208,12.9781,2284660.0],["2003-08-15",12.8994,13.214,12.7421,12.8994,547680.0],["2003-08-18",13.0567,13.0567,12.5848,12.6635,2209250.0],["2003-08-19",12.6635,13.214,12.3488,12.4275,3095910.0],["2003-08-20",12.5061,12.5061,12.1129,12.1915,2300870.0],["2003-08-21",12.3488,12.6635,12.2702,12.3488,1703570.0],["2003-08-22",12.5848,12.7421,12.4275,12.5061,2016990.0],["2003-08-25",12.5848,12.7421,12.4275,12.4275,1388570.0],["2003-08-26",12.4275,12.5061,12.2702,12.4275,1583830.0],["2003-08-27",12.3488,12.5848,12.3488,12.5848,1441000.0],["2003-08-28",12.5848,13.2927,12.5061,13.0567,2841270.0],["2003-08-29",13.1354,13.5287,13.0567,13.214,1857680.0],["2003-09-02",12.5848,12.8994,12.3488,12.7421,3518510.0],["2003-09-03",12.8994,13.6073,12.8994,12.9781,4846800.0],["2003-09-04",13.214,13.3714,13.0567,13.0567,1831290.0],["2003-09-05",13.1354,13.2927,12.8208,13.0567,2192070.0],["2003-09-08",13.1354,13.214,12.9781,13.214,2196290.0],["2003-09-09",13.1354,14.2366,13.1354,14.0006,7069250.0],["2003-09-10",13.9219,14.0006,13.3714,13.45,2762570.0],["2003-09-11",13.5287,13.7646,12.1915,13.5287,2227060.0],["2003-09-12",13.45,13.5287,13.1354,13.214,2130330.0],["2003-09-15",13.3713,13.5287,13.1354,13.2927,2278090.0],["2003-09-16",13.214,13.45,13.1354,13.214,2146770.0],["2003-09-17",13.6073,15.2591,13.5287,14.4725,9437810.0],["2003-09-18",14.8658,15.1018,14.0792,14.4725,5216110.0],["2003-09-19",15.495,16.0456,15.3377,15.5737,8273250.0],["2003-09-22",15.3377,15.4164,14.5512,15.3377,3277850.0],["2003-09-23",15.4164,15.8883,15.4164,15.8883,4339810.0],["2003-09-24",15.967,16.3602,15.0231,15.2591,5672990.0],["2003-09-25",15.731,15.731,14.7871,15.1018,3100660.0],["2003-09-26",15.0231,15.1804,13.9219,14.0793,4102600.0],["2003-09-29",14.5512,14.5512,13.8433,14.5512,3033170.0],["2003-09-30",14.6298,14.7085,14.0792,14.3152,2614080.0],["2003-10-01",14.4725,14.8658,14.3939,14.5512,2950180.0],["2003-10-02",15.0231,15.1018,14.5512,14.9445,2975860.0],["2003-10-03",15.1804,15.4164,14.6298,14.7085,2965750.0],["2003-10-06",14.9445,14.9445,14.4725,14.7085,2181450.0],["2003-10-07",14.6298,14.7085,14.4725,14.7085,1940140.0],["2003-10-08",14.7871,15.5737,14.7085,15.3377,3484070.0],["2003-10-09",15.5737,15.8883,15.0231,15.2591,3861060.0],["2003-10-10",15.495,16.3602,14.9445,16.2816,8688300.0],["2003-10-13",16.5176,18.012,16.5176,17.9333,11420750.0],["2003-10-14",18.0907,19.1918,17.9333,18.3266,10854920.0],["2003-10-15",18.248,20.6863,17.0681,17.2254,7935610.0],["2003-10-16",16.7535,18.9559,16.5962,18.6412,10868390.0],["2003-10-17",18.8772,19.5064,18.4839,18.9559,8159050.0],["2003-10-20",19.5064,20.3716,19.1918,19.7424,11239920.0],["2003-10-21",20.057,20.529,19.4278,20.1357,9851760.0],["2003-10-22",20.057,21.0795,19.6638,20.6076,9163210.0],["2003-10-23",20.7649,20.8436,19.0345,19.6637,9356500.0],["2003-10-24",18.6412,19.6637,17.2254,18.7199,12680400.0],["2003-10-27",19.4278,20.1357,18.9559,19.1918,10056100.0],["2003-10-28",19.5851,19.8211,17.6974,17.8547,11300790.0],["2003-10-29",16.8322,19.0345,16.6749,18.4839,15165320.0],["2003-10-30",19.0345,19.1132,18.1693,18.1693,5085350.0],["2003-10-31",18.4053,18.5626,17.8547,18.4839,7948940.0],["2003-11-03",18.7199,18.9559,18.4839,18.6412,3543270.0],["2003-11-04",18.5626,18.6412,17.8547,17.9333,6683970.0],["2003-11-05",17.9333,18.248,17.3041,17.776,5379080.0],["2003-11-06",18.012,18.6412,17.776,18.4839,3055250.0],["2003-11-07",18.7985,19.0345,18.4839,18.7199,3597600.0],["2003-11-10",18.1693,18.7199,17.1468,17.3828,6959270.0],["2003-11-11",16.7535,17.0681,16.4389,16.8322,4226870.0],["2003-11-12",16.9895,17.6187,16.9108,17.1468,3295640.0],["2003-11-13",17.3828,17.6974,16.9895,17.6187,4075340.0],["2003-11-14",17.776,17.9333,17.2254,17.5401,2023600.0],["2003-11-17",17.3041,18.0907,16.8322,16.9108,3102530.0],["2003-11-18",17.1468,17.5401,16.5175,17.5401,2685650.0],["2003-11-19",16.7535,16.7535,15.731,16.5962,8109130.0],["2003-11-20",16.4389,16.7535,15.731,15.8883,5151830.0],["2003-11-21",16.0456,16.2816,15.6523,15.6523,3246190.0],["2003-11-24",15.495,15.8097,14.7871,15.0231,5476680.0],["2003-11-25",15.1804,15.5737,15.0231,15.2591,5333850.0],["2003-11-26",15.495,15.731,15.2591,15.5737,2699070.0],["2003-11-28",15.731,16.4389,15.5737,16.3602,2069090.0],["2003-12-01",16.9895,17.4614,16.6749,17.3041,6608860.0],["2003-12-02",17.3828,17.6187,17.1468,17.1468,3296390.0],["2003-12-03",17.6187,17.6187,16.3602,16.5962,4384640.0],["2003-12-04",17.3041,17.4614,16.7535,16.9108,4017110.0],["2003-12-05",16.9895,17.3828,16.5962,16.6749,2145670.0],["2003-12-08",16.7535,16.9895,16.6749,16.7535,2841930.0],["2003-12-09",17.2254,17.3041,16.9108,16.9895,1762770.0],["2003-12-10",17.1468,17.1468,16.5176,16.6749,3626940.0],["2003-12-11",16.9108,17.1468,16.7535,17.0681,2521480.0],["2003-12-12",17.1468,17.3041,16.9108,17.2254,1744760.0],["2003-12-15",17.6974,17.776,17.3041,17.6187,5018720.0],["2003-12-16",17.8547,18.1693,17.6974,17.8547,7876300.0],["2003-12-17",17.8547,18.012,16.9108,16.9108,3648240.0],["2003-12-18",16.9895,17.4614,16.9895,17.1468,2862840.0],["2003-12-19",17.3041,17.5401,17.0681,17.3828,2240740.0],["2003-12-22",17.3828,17.6187,16.9895,17.2254,3423040.0],["2003-12-23",17.2254,17.4614,17.0681,17.3041,1776230.0],["2003-12-24",17.4614,18.8772,17.3828,18.8772,4302730.0],["2003-12-26",18.9559,19.7424,18.4839,18.4839,4207970.0],["2003-12-29",19.6638,20.293,19.1918,20.293,6169480.0],["2003-12-30",21.1582,24.0684,20.293,23.9898,16783960.0],["2003-12-31",26.2708,27.2933,24.3831,24.855,19278020.0],["2004-01-02",26.3494,31.3047,24.9336,30.0462,23669180.0],["2004-01-05",32.9564,33.0351,27.0573,27.5293,30097570.0],["2004-01-06",26.1921,30.5968,26.1135,26.4281,17020260.0],["2004-01-07",26.8214,28.0798,24.2257,24.9336,22275980.0],["2004-01-08",26.4281,26.5854,25.5629,26.4281,8222840.0],["2004-01-09",26.5854,27.6079,26.1135,27.0573,6773840.0],["2004-01-12",26.664,26.9787,25.3269,25.9561,8612480.0],["2004-01-13",26.0348,26.3494,24.4617,24.855,8649350.0],["2004-01-14",25.4842,25.7988,24.7763,25.4056,4239800.0],["2004-01-15",25.3269,25.4056,24.3044,24.619,5502870.0],["2004-01-16",24.4617,25.1696,24.4617,24.7763,3787370.0],["2004-01-20",24.9336,25.0909,22.6526,23.9111,8618010.0],["2004-01-21",23.2819,24.2257,23.1246,23.8325,4001030.0],["2004-01-22",23.9111,25.7988,23.8325,25.7988,7577730.0],["2004-01-23",25.8775,26.0348,24.3831,24.6977,4131230.0],["2004-01-26",24.2257,24.6977,23.7538,24.0684,4310940.0],["2004-01-27",24.3044,24.619,23.1246,23.3605,7245900.0],["2004-01-28",23.4392,23.5178,21.3155,22.1021,9948320.0],["2004-01-29",22.1021,22.7313,20.8436,21.7088,6533460.0],["2004-01-30",21.4728,21.9447,20.9222,21.2369,3886710.0],["2004-02-02",21.7088,22.2594,21.1582,21.9447,3246820.0],["2004-02-03",22.1807,22.574,21.6301,21.8661,6613900.0],["2004-02-04",21.7088,21.7874,20.529,20.6863,6302520.0],["2004-02-05",21.0009,21.3942,20.6863,21.2369,4009050.0],["2004-02-06",21.5515,22.1807,21.2369,22.0234,3835830.0],["2004-02-09",22.574,23.2032,22.1807,22.8099,4561590.0],["2004-02-10",23.4392,24.0684,22.9673,23.7538,6147700.0],["2004-02-11",24.0684,24.3831,23.5965,23.6752,7056630.0],["2004-02-12",25.1696,25.8775,24.3044,24.4617,9302090.0],["2004-02-13",23.7538,23.9111,23.0459,23.2819,7672350.0],["2004-02-17",23.6752,23.8325,23.4392,23.6752,3762790.0],["2004-02-18",23.8325,23.9111,23.0459,23.2032,3153490.0],["2004-02-19",23.5965,23.5965,22.8099,22.8099,2815990.0],["2004-02-20",22.8886,23.0459,22.1021,22.6526,3088370.0],["2004-02-23",22.8886,22.8886,21.8661,21.9447,4672180.0],["2004-02-24",21.6301,21.7088,20.8436,21.2369,5855030.0],["2004-02-25",21.3155,23.5178,21.3155,23.4392,8422970.0],["2004-02-26",23.9898,24.1471,23.2032,23.5965,6971920.0],["2004-02-27",23.9111,23.9111,22.8886,23.1246,5306810.0],["2004-03-01",23.4392,23.7538,23.1246,23.5965,4219180.0],["2004-03-02",23.6752,23.6752,23.2032,23.2032,3308070.0],["2004-03-03",23.2819,23.5965,22.4167,23.2819,3795850.0],["2004-03-04",23.5178,23.8325,23.0459,23.5178,2995660.0],["2004-03-05",22.8886,25.1696,22.81,23.9898,7870220.0],["2004-03-08",24.3044,24.5404,23.5965,23.6752,3056060.0],["2004-03-09",23.5965,23.9898,22.81,22.9673,2900190.0],["2004-03-10",23.3605,23.5965,22.4953,22.6526,4212780.0],["2004-03-11",22.338,23.2819,22.0234,22.574,4303170.0],["2004-03-12",23.5965,23.9898,23.0459,23.9898,5742600.0],["2004-03-15",24.1471,24.3044,23.4392,23.5178,4208310.0],["2004-03-16",23.9898,24.1471,23.7538,24.1471,3494800.0],["2004-03-17",24.4617,24.855,23.9111,24.6977,6284340.0],["2004-03-18",24.5404,24.6977,24.3044,24.619,3153920.0],["2004-03-19",24.9336,25.1696,24.7763,24.855,3257610.0],["2004-03-22",24.619,24.7763,23.9111,23.9898,3733200.0],["2004-03-23",24.5404,24.5404,23.9898,24.3831,2852490.0],["2004-03-24",24.619,24.619,24.2257,24.3044,3871940.0],["2004-03-25",24.383,25.0909,24.383,25.0123,4353130.0],["2004-03-26",25.0123,25.5629,25.0123,25.4842,5215630.0],["2004-03-29",25.7202,26.1921,25.6415,25.8775,4987580.0],["2004-03-30",25.7202,26.3494,25.4056,26.0348,4384810.0],["2004-03-31",26.2708,26.7427,26.1135,26.7427,5745750.0],["2004-04-01",26.9787,27.7652,26.8214,27.2146,6313950.0],["2004-04-02",28.5518,28.7091,27.6866,27.9225,6590870.0],["2004-04-05",28.4731,29.4956,28.0798,29.4956,6124250.0],["2004-04-06",29.8102,30.9901,26.7427,30.5968,12999880.0],["2004-04-07",32.2485,32.7991,30.8328,31.6193,19908860.0],["2004-04-08",32.6418,32.6418,29.4956,30.2035,9756050.0],["2004-04-12",30.9901,31.6193,30.4395,31.0687,5323730.0],["2004-04-13",30.9114,31.226,29.2597,29.5743,6162250.0],["2004-04-14",28.0798,30.2035,27.5293,29.4956,7365360.0],["2004-04-15",30.2035,30.3608,29.181,29.7316,3268180.0],["2004-04-16",29.9675,29.9675,29.2597,29.5743,2894720.0],["2004-04-19",29.5743,31.462,29.2597,31.3047,6469720.0],["2004-04-20",31.6193,32.0126,29.5743,29.8889,6747930.0],["2004-04-21",28.945,29.0237,26.9787,27.2933,14217670.0],["2004-04-22",27.6866,28.7091,27.3719,28.4731,5589690.0],["2004-04-23",28.8664,29.417,28.5518,28.7877,2616810.0],["2004-04-26",28.945,28.945,27.7652,28.0798,2801260.0],["2004-04-27",27.8439,28.0798,27.136,27.136,3908720.0],["2004-04-28",26.6641,26.7427,25.5629,26.0348,5522690.0],["2004-04-29",25.7202,26.1921,24.5404,24.6977,4717190.0],["2004-04-30",25.9561,26.3494,25.4056,25.9561,3838010.0],["2004-05-03",26.664,27.0573,26.1921,26.9787,3882010.0],["2004-05-04",27.3719,27.4506,26.5067,26.9787,3423500.0],["2004-05-05",27.136,27.3719,26.5854,26.9,2081770.0],["2004-05-06",26.3494,26.7427,25.1696,25.2483,4343870.0],["2004-05-07",25.4056,25.7988,24.7763,25.0123,3384640.0],["2004-05-10",23.3605,23.9898,22.2594,23.1246,9005640.0],["2004-05-11",24.2257,24.9336,23.5178,24.7763,5957090.0],["2004-05-12",25.4056,25.5629,23.8325,24.9336,5397830.0],["2004-05-13",24.6977,25.0909,24.2257,24.5404,2998080.0],["2004-05-14",24.5404,24.855,23.9898,24.855,3038690.0],["2004-05-17",23.9898,24.6977,23.6752,23.9898,3429110.0],["2004-05-18",24.5404,24.6977,24.1471,24.3044,2821650.0],["2004-05-19",24.7763,25.0123,24.2257,25.0123,3045250.0],["2004-05-20",25.0123,25.5629,24.3044,24.3831,3984120.0],["2004-05-21",24.6977,24.855,24.383,24.5404,1661600.0],["2004-05-24",24.9336,25.0123,24.3044,24.3044,2116150.0],["2004-05-25",24.2257,24.6977,23.8325,24.6977,4919710.0],["2004-05-26",24.5404,24.6977,24.3044,24.3044,2358650.0],["2004-05-27",24.5404,24.6977,23.9111,23.9111,3096620.0],["2004-05-28",24.1471,24.2257,23.5965,23.5965,3628110.0],["2004-06-01",24.1471,25.2483,23.8325,24.9336,5680800.0],["2004-06-02",25.4056,25.8775,24.5404,24.9336,4364380.0],["2004-06-03",24.7763,24.855,24.1471,24.2257,2381670.0],["2004-06-04",24.619,25.1696,24.1471,24.855,3305900.0],["2004-06-07",25.1696,25.4056,24.855,25.2483,3492040.0],["2004-06-08",25.0909,25.1696,24.7763,25.0909,2833780.0],["2004-06-09",25.091,25.9562,24.855,25.6415,5118050.0],["2004-06-10",25.9562,26.1921,24.7763,24.855,5025790.0],["2004-06-14",25.7202,25.9562,25.2483,25.5629,3547550.0],["2004-06-15",25.7202,25.8775,25.0909,25.4056,3997830.0],["2004-06-16",25.0909,25.2483,24.5404,24.6977,2887040.0],["2004-06-17",24.7763,24.855,23.9898,24.3044,6045160.0],["2004-06-18",24.383,25.0123,24.1471,24.619,3442350.0],["2004-06-21",24.4617,24.5404,23.5965,23.5965,6406730.0],["2004-06-22",23.9111,23.9111,23.2819,23.5965,4968530.0],["2004-06-23",23.9111,24.1471,23.4392,23.6752,5161030.0],["2004-06-24",23.6752,23.9111,23.4392,23.6752,3898150.0],["2004-06-25",23.5965,24.2257,23.3605,23.9111,3423160.0],["2004-06-28",24.1471,24.5404,23.9111,24.1471,3300000.0],["2004-06-29",24.3044,24.5404,23.9111,24.2257,3913310.0],["2004-06-30",23.9898,24.2257,23.6752,24.2257,3526280.0],["2004-07-01",23.9898,24.0684,23.5965,23.6752,1846810.0],["2004-07-02",23.6752,23.7538,23.4392,23.5965,1286680.0],["2004-07-06",23.6752,23.7538,22.4953,22.7313,3748750.0],["2004-07-07",22.6526,22.9673,22.0234,22.4167,3258630.0],["2004-07-08",22.0234,22.1807,21.6301,21.8661,2512760.0],["2004-07-09",22.2594,22.574,21.8661,21.9447,3785050.0],["2004-07-12",22.0234,22.1807,21.1582,21.3155,3677840.0],["2004-07-13",21.3155,21.5515,20.3716,20.4503,5235150.0],["2004-07-14",20.529,21.2368,20.4503,20.6863,3869890.0],["2004-07-15",21.0795,21.0795,20.3716,20.529,2629800.0],["2004-07-16",20.529,20.7649,19.3491,19.4278,3248890.0],["2004-07-19",19.0345,19.2705,17.3828,18.1693,7736160.0],["2004-07-20",18.1693,20.529,18.1693,20.529,5316860.0],["2004-07-21",20.293,21.9447,19.1918,19.3491,5288910.0],["2004-07-22",19.5851,19.8211,18.3266,19.6637,2549620.0],["2004-07-23",19.5064,19.6637,18.5626,18.8772,1824980.0],["2004-07-26",19.1918,19.2705,18.4053,18.7986,1625210.0],["2004-07-27",19.1132,19.8211,18.7985,19.7424,2270350.0],["2004-07-28",19.9784,20.057,18.4839,19.2705,1925490.0],["2004-07-29",19.5064,19.8211,19.1918,19.6637,1632420.0],["2004-07-30",19.6637,19.8997,19.4278,19.7424,1043340.0],["2004-08-02",19.2705,19.6637,18.9559,19.5064,3096740.0],["2004-08-03",19.5064,19.5851,18.8772,19.0345,2003950.0],["2004-08-04",18.8772,19.2705,18.1693,18.248,2518080.0],["2004-08-05",18.4839,18.8772,18.3266,18.8772,2968480.0],["2004-08-06",18.4053,18.8772,17.6974,18.3266,1453880.0],["2004-08-09",18.4839,18.4839,17.3828,17.4614,2048700.0],["2004-08-10",17.6974,17.9333,17.4614,17.8547,1348690.0],["2004-08-11",17.3828,17.5401,15.8097,16.9895,3373390.0],["2004-08-12",16.5176,16.6749,15.8097,16.1243,3286930.0],["2004-08-13",16.2816,17.6974,16.2029,17.1468,2841270.0],["2004-08-16",17.1468,18.0907,17.1468,17.4614,3596840.0],["2004-08-17",17.9333,17.9333,17.4614,17.6187,2490070.0],["2004-08-18",17.4614,17.4614,16.5175,16.9895,3889910.0],["2004-08-19",16.8322,17.3041,16.6749,17.3041,2906870.0],["2004-08-20",17.2254,17.6974,17.1468,17.5401,1511620.0],["2004-08-23",17.776,18.5626,17.6974,18.4053,2481710.0],["2004-08-24",18.6412,19.3491,18.4053,18.7199,2671340.0],["2004-08-25",18.8772,19.0345,18.5626,18.8772,2766150.0],["2004-08-26",19.1132,19.1132,18.6412,19.0345,1249670.0],["2004-08-27",19.1132,19.3491,19.0345,19.1132,815330.0],["2004-08-30",19.0345,19.1918,18.5626,18.7199,2569620.0],["2004-08-31",18.8772,19.0345,17.9333,18.248,3199450.0],["2004-09-01",18.248,18.3266,17.6974,17.8547,2501020.0],["2004-09-02",17.776,18.7199,17.776,18.5626,2566300.0],["2004-09-03",18.4839,18.6412,18.1693,18.3266,1238100.0],["2004-09-07",19.2705,20.2143,18.7199,19.9784,4758040.0],["2004-09-08",20.3716,21.7088,19.9784,21.3155,5093490.0],["2004-09-09",21.9447,22.0234,21.0795,21.3155,4414330.0],["2004-09-10",21.4728,21.6301,21.1582,21.3942,2871710.0],["2004-09-13",21.7088,22.6526,21.6301,22.1807,4504140.0],["2004-09-14",22.7313,22.9673,22.2594,22.8099,4770560.0],["2004-09-15",22.4953,22.7313,22.338,22.7313,3195760.0],["2004-09-16",22.9673,23.9111,22.8886,23.3605,4740580.0],["2004-09-17",23.5179,23.7538,22.1807,22.4953,3922840.0],["2004-09-20",21.9447,22.1021,21.4728,21.8661,4004350.0],["2004-09-21",21.9448,22.7313,21.7088,22.4953,2663640.0],["2004-09-22",22.4953,22.6526,21.8661,22.2594,2751970.0],["2004-09-23",22.2594,22.6526,21.6301,22.1807,1910320.0],["2004-09-24",22.1021,22.574,22.0234,22.1807,2108380.0],["2004-09-27",21.8661,21.9447,21.3155,21.4728,2676060.0],["2004-09-28",21.5515,21.7874,20.4503,20.8436,3941890.0],["2004-09-29",22.6526,23.7538,22.4953,23.7538,10562260.0],["2004-09-30",24.6977,25.3269,24.5404,25.1696,9450110.0],["2004-10-01",25.4056,26.3494,24.5404,24.6977,6940630.0],["2004-10-04",25.4842,26.0348,25.2483,25.4842,6492310.0],["2004-10-05",26.2708,26.3494,25.7988,26.3494,7208770.0],["2004-10-06",33.507,33.743,28.8664,30.4395,34363090.0],["2004-10-07",31.3047,32.7205,30.7541,31.462,20666650.0],["2004-10-08",29.8102,30.3608,28.0012,29.1024,20404040.0],["2004-10-11",27.8439,28.2371,27.136,27.6866,10481260.0],["2004-10-12",27.6866,29.6529,27.5293,29.4956,11026600.0],["2004-10-13",30.1249,30.4395,29.181,29.417,9356560.0],["2004-10-14",29.7316,29.7316,28.4731,28.7091,4510840.0],["2004-10-15",29.1024,29.2597,28.3158,29.1024,5136990.0],["2004-10-18",30.2822,30.2822,29.4956,29.9676,5372870.0],["2004-10-19",30.5968,30.5968,29.5743,29.8103,4282320.0],["2004-10-20",29.7316,29.8102,29.3383,29.7316,2326750.0],["2004-10-21",29.8889,30.3608,29.417,30.2035,3094110.0],["2004-10-22",30.5181,30.8328,29.8889,30.7541,4059800.0],["2004-10-25",31.226,31.698,30.6755,31.5407,8539850.0],["2004-10-26",31.9339,32.1699,31.3047,31.6193,6049310.0],["2004-10-27",31.0687,31.9339,30.0462,30.5968,6622110.0],["2004-10-28",31.0687,31.1474,30.6754,30.9114,2872660.0],["2004-10-29",31.1474,31.226,30.5968,30.6755,3458870.0],["2004-11-01",30.9114,30.9901,30.5968,30.7541,3633630.0],["2004-11-02",30.9114,31.462,30.7541,31.1474,4752820.0],["2004-11-03",31.462,31.7766,30.4395,30.8328,5633000.0],["2004-11-04",30.8328,31.0687,30.6754,30.8328,2467380.0],["2004-11-05",31.0687,31.3833,30.7541,30.9114,4151290.0],["2004-11-08",31.0687,31.1474,30.7541,30.9901,3183700.0],["2004-11-09",30.9901,31.0687,30.4395,30.5968,3638950.0],["2004-11-10",30.7541,30.7541,30.1249,30.3608,3150800.0],["2004-11-11",30.5181,30.5968,29.2597,30.2822,6035970.0],["2004-11-12",31.3833,32.8778,30.8328,32.7991,8053510.0],["2004-11-15",33.4284,35.6307,33.0351,35.0015,11392810.0],["2004-11-16",35.2374,38.9342,35.0015,37.0465,18735040.0],["2004-11-17",39.4062,39.4062,37.9904,38.9342,12306430.0],["2004-11-18",38.7769,38.7769,35.4734,37.1252,15088560.0],["2004-11-19",43.6535,43.6535,39.4848,40.6646,31655750.0],["2004-11-22",42.3164,47.193,41.5298,46.957,29522930.0],["2004-11-23",51.1258,54.6652,50.1819,52.7775,42133060.0],["2004-11-24",51.755,51.8336,47.3503,49.1594,24989450.0],["2004-11-26",49.474,51.2831,49.0021,51.2044,7735840.0],["2004-11-29",54.3506,54.6652,50.3392,52.6202,21157250.0],["2004-11-30",53.4068,53.4854,51.3617,52.1483,8821760.0],["2004-12-01",52.2269,55.0585,51.9123,54.9012,12815520.0],["2004-12-02",56.553,60.879,55.5305,57.1036,26447780.0],["2004-12-03",59.7778,59.9351,58.4407,59.3845,13585520.0],["2004-12-06",61.7442,63.9465,60.1711,63.6319,21649710.0],["2004-12-07",68.2725,74.1717,66.8568,70.8682,40715300.0],["2004-12-08",61.9802,63.7106,51.755,54.272,58045340.0],["2004-12-09",54.4293,57.8114,54.2719,56.3956,14352030.0],["2004-12-10",60.0138,60.407,58.9912,59.6991,10400160.0],["2004-12-13",63.4746,64.4184,60.7217,63.2386,15324370.0],["2004-12-14",63.7105,64.0252,61.3509,62.5307,9554190.0],["2004-12-15",61.7442,62.6094,59.7778,60.1711,10612230.0],["2004-12-16",60.1711,60.7216,55.7664,56.4743,12710960.0],["2004-12-17",56.1597,62.4521,56.081,60.407,12608770.0],["2004-12-20",62.8453,62.924,61.0363,62.688,10947890.0],["2004-12-21",61.0363,62.4521,60.8003,61.8228,7508930.0],["2004-12-22",62.5307,63.5532,61.9015,62.0588,7700260.0],["2004-12-23",62.5307,62.8453,61.8228,62.5307,3307150.0],["2004-12-27",65.0477,66.6994,62.6094,63.7106,11943300.0],["2004-12-28",61.5082,61.9015,59.8565,61.4296,10904160.0],["2004-12-29",58.2834,58.9126,57.1035,57.3395,10667590.0],["2004-12-30",58.1261,58.9913,57.6541,58.834,5101140.0],["2004-12-31",59.2272,60.5643,59.1486,59.9351,4976310.0],["2005-01-03",61.6655,61.7442,58.0474,58.834,9282700.0],["2005-01-04",60.0138,60.0924,57.8114,59.0699,8014620.0],["2005-01-05",60.7217,60.9576,58.362,60.0924,10500360.0],["2005-01-06",59.0699,60.1711,58.598,58.9913,8999780.0],["2005-01-07",58.7553,58.7553,55.2945,55.8451,12087380.0],["2005-01-10",49.71,53.3281,47.193,52.0696,22335130.0],["2005-01-11",52.6989,53.0135,47.1144,47.9796,13455710.0],["2005-01-12",48.8448,49.9459,48.1369,49.3167,8039670.0],["2005-01-13",52.1483,52.6988,49.9459,50.8111,9212680.0],["2005-01-14",51.8336,51.9123,50.4965,50.7325,4127560.0],["2005-01-18",49.3167,50.4179,48.6088,49.0807,4983140.0],["2005-01-19",47.429,48.2942,44.9907,45.6986,14393260.0],["2005-01-20",42.5524,46.0132,41.5299,43.5749,9774450.0],["2005-01-21",44.9907,46.3278,44.0468,45.8559,10943690.0],["2005-01-24",47.9009,48.4515,46.7997,47.9009,8253240.0],["2005-01-25",49.1594,49.9459,48.3728,49.0807,7338790.0],["2005-01-26",46.2491,49.474,45.5412,48.6088,11709120.0],["2005-01-27",49.238,50.3392,48.5301,50.0246,5616500.0],["2005-01-28",51.0471,51.519,50.3392,51.1258,5231540.0],["2005-01-31",51.991,52.6989,51.1258,52.0696,3865970.0],["2005-02-01",51.519,51.5977,49.0807,49.474,5657650.0],["2005-02-02",49.7886,50.6538,48.6088,50.0246,4197690.0],["2005-02-03",49.9459,50.0246,49.1594,49.71,2810930.0],["2005-02-04",49.7886,50.8111,49.474,50.4965,3119780.0],["2005-02-07",49.6313,49.8673,47.9796,48.4515,4619520.0],["2005-02-08",48.6088,48.7661,46.0918,46.6424,7057470.0],["2005-02-09",46.957,48.3728,46.3278,47.1143,6557410.0],["2005-02-10",47.6649,48.2155,46.6424,46.6424,3771880.0],["2005-02-11",46.0918,47.429,45.148,47.0357,4749650.0],["2005-02-14",47.1143,47.5076,46.6424,46.7997,2008980.0],["2005-02-15",46.7211,47.5863,46.3278,46.957,2558200.0],["2005-02-16",46.7997,48.7661,46.5638,47.5076,3853220.0],["2005-02-17",48.2155,48.6088,47.0357,47.1143,3107220.0],["2005-02-18",47.2717,47.429,46.0132,46.1705,2766750.0],["2005-02-22",43.8895,45.6986,43.1816,43.7322,8583310.0],["2005-02-23",44.5974,44.912,43.9681,44.2041,3053470.0],["2005-02-24",44.676,45.2266,43.5749,43.8895,3089970.0],["2005-02-25",43.4962,43.6535,40.35,40.5073,9109720.0],["2005-02-28",40.9006,44.0468,40.8219,43.8108,8159230.0],["2005-03-01",46.4065,47.1143,46.0918,46.3278,8029770.0],["2005-03-02",45.9345,48.3728,44.9907,46.5638,8771580.0],["2005-03-03",47.429,47.5863,45.2266,45.2266,5311120.0],["2005-03-04",45.3839,45.6986,44.4401,44.5187,4058300.0],["2005-03-07",45.148,46.5638,44.912,46.3278,3962460.0],["2005-03-08",46.2491,46.3278,45.4626,45.6199,2758520.0],["2005-03-09",45.2266,45.4626,44.0468,44.0468,3708260.0],["2005-03-10",44.3614,44.5187,42.631,42.867,4328760.0],["2005-03-11",43.3389,44.4401,41.8445,42.1591,4776730.0],["2005-03-14",42.5524,42.867,41.1366,41.9231,4528150.0],["2005-03-15",42.0018,42.3164,41.7658,41.9231,2913990.0],["2005-03-16",42.0018,42.0018,40.9006,41.1366,3298030.0],["2005-03-17",41.5298,42.7883,41.3725,42.3164,3282700.0],["2005-03-18",42.7097,42.7883,41.0579,41.6085,2871300.0],["2005-03-21",42.1591,42.7097,41.6085,42.395,2848100.0],["2005-03-22",42.395,43.2602,41.2939,41.5298,3100660.0],["2005-03-23",41.9231,42.9456,41.2939,42.631,3581090.0],["2005-03-24",42.7883,43.0243,41.8445,41.9231,2699990.0],["2005-03-28",42.0804,42.1591,41.3725,41.5298,2905730.0],["2005-03-29",41.3725,42.3951,41.1366,42.3164,3436310.0],["2005-03-30",42.631,44.8334,42.3951,44.5974,5291780.0],["2005-03-31",44.3614,44.3614,43.5749,44.2041,2758550.0],["2005-04-01",44.5974,45.2266,43.4962,43.7322,3616360.0],["2005-04-04",43.4176,43.4176,42.1591,42.867,2862970.0],["2005-04-05",43.2603,44.1255,42.631,43.9681,2795430.0],["2005-04-06",43.1029,43.6535,42.0804,42.395,3587650.0],["2005-04-07",42.3951,43.2603,42.3164,43.0243,1930530.0],["2005-04-08",43.2602,43.5749,42.4737,42.5524,2181990.0],["2005-04-11",42.9456,43.1029,42.2377,42.7097,1864900.0],["2005-04-12",42.4737,42.7097,42.0018,42.5524,1791770.0],["2005-04-13",41.5298,42.5524,41.4512,41.6085,2856190.0],["2005-04-14",41.6085,43.2602,41.2939,41.6871,2777980.0],["2005-04-15",41.3725,41.7658,40.1927,40.5073,2761980.0],["2005-04-18",41.0579,42.0018,39.7994,39.9567,5639670.0],["2005-04-19",40.5073,41.3725,40.1141,41.0579,3471950.0],["2005-04-20",41.3725,41.4512,40.0354,40.1141,2143010.0],["2005-04-21",40.6646,40.8219,39.2488,40.4287,3842860.0],["2005-04-22",40.1141,41.2152,39.8781,40.1141,3534880.0],["2005-04-25",40.5073,40.7433,40.114,40.4287,2362850.0],["2005-04-26",39.7208,40.0354,37.7544,38.305,6806160.0],["2005-04-27",36.5746,38.3836,34.7655,36.7319,9247810.0],["2005-04-28",38.305,38.6196,36.8105,37.2038,5719020.0],["2005-04-29",38.5409,38.5409,36.4959,37.4398,4384290.0],["2005-05-02",37.9117,39.7208,37.6757,39.2488,5324060.0],["2005-05-03",38.9342,40.1927,38.6196,39.7994,4226860.0],["2005-05-04",40.114,41.2939,40.114,41.1366,4791110.0],["2005-05-05",41.6872,43.103,41.2939,41.8445,7530220.0],["2005-05-06",42.5524,42.7097,41.5298,42.3164,4577490.0],["2005-05-09",42.3164,42.631,41.6871,42.1591,3276470.0],["2005-05-10",41.6085,41.8445,40.586,40.8219,3609160.0],["2005-05-11",41.0579,41.4512,39.8781,40.6646,2571900.0],["2005-05-12",40.4287,41.2939,39.9567,41.2939,3384760.0],["2005-05-13",41.2939,42.1591,41.2939,42.0804,2649310.0],["2005-05-16",42.4737,43.2602,42.395,43.1029,3125490.0],["2005-05-17",42.9456,43.1029,42.2377,43.1029,1688590.0],["2005-05-18",42.9456,43.5749,42.4737,42.5524,2800920.0],["2005-05-19",42.4737,42.867,42.0018,42.395,2948090.0],["2005-05-20",42.0804,44.4401,41.9231,44.4401,4358490.0],["2005-05-23",44.912,45.6199,44.4401,44.5974,4087200.0],["2005-05-24",44.2828,44.9907,44.0468,44.5974,2789110.0],["2005-05-25",44.5187,44.5974,44.1255,44.3614,1358480.0],["2005-05-26",44.7547,45.7772,44.7547,45.5412,2712420.0],["2005-05-27",46.2492,47.1144,45.8559,46.957,3197960.0],["2005-05-31",47.7436,47.9796,46.4065,47.2717,6720490.0],["2005-06-01",47.2717,47.2717,46.4851,46.6424,2015000.0],["2005-06-02",46.1705,47.8222,44.676,47.193,4024310.0],["2005-06-03",47.1144,47.9009,46.957,47.193,2475550.0],["2005-06-06",47.1143,47.193,46.0132,46.3278,2060950.0],["2005-06-07",46.0918,47.1144,45.6986,45.9345,3009420.0],["2005-06-08",46.1705,46.4065,45.6986,45.8559,2061290.0],["2005-06-09",45.6199,46.1705,44.4401,45.3053,2226220.0],["2005-06-10",45.2266,45.6199,44.1255,44.4401,2124310.0],["2005-06-13",45.3839,47.7436,45.3053,47.1143,4915010.0],["2005-06-14",47.1143,47.2717,46.2491,46.4064,4116760.0],["2005-06-15",46.3278,46.7211,45.5412,46.4851,2682740.0],["2005-06-16",47.193,48.0582,46.7997,47.1143,9609690.0],["2005-06-17",47.5863,47.8222,46.957,47.3503,4552040.0],["2005-06-20",47.1143,47.3503,46.7211,47.2717,2864030.0],["2005-06-21",47.429,47.5863,46.6424,46.8784,3140670.0],["2005-06-22",47.193,47.193,46.0918,46.5638,3045500.0],["2005-06-23",46.6424,46.957,46.0132,46.2491,2930520.0],["2005-06-24",46.1705,47.9795,46.1705,46.8784,3794020.0],["2005-06-27",47.3503,47.3503,46.8784,47.1143,1943510.0],["2005-06-28",47.5863,51.6763,47.429,50.5752,9761370.0],["2005-06-29",51.5977,53.4854,51.2831,51.755,10239640.0],["2005-06-30",52.4629,52.6202,50.3392,50.9685,5827900.0],["2005-07-01",50.9684,51.991,49.1594,51.519,3071140.0],["2005-07-05",51.9123,52.3056,51.0471,51.991,3328030.0],["2005-07-06",52.0696,52.6202,51.6763,52.1483,2826780.0],["2005-07-07",50.3392,52.3056,50.3392,52.2269,3257220.0],["2005-07-08",52.9348,55.1372,52.7775,54.9012,6312980.0],["2005-07-11",56.317,58.9126,54.6652,55.9237,9057260.0],["2005-07-12",54.9798,55.1372,53.8787,54.9012,6261430.0],["2005-07-13",54.9012,55.0585,54.036,54.3506,3896750.0],["2005-07-14",54.5866,55.1372,52.3842,52.9348,4718130.0],["2005-07-15",53.4067,53.6427,51.2044,53.4854,4912690.0],["2005-07-18",54.272,54.7439,53.7214,53.8,2884580.0],["2005-07-19",54.7439,54.7439,53.3281,53.8787,2341710.0],["2005-07-20",53.5641,53.6427,52.6989,53.0921,3050220.0],["2005-07-21",53.6427,54.2719,53.0135,53.7214,2563760.0],["2005-07-22",53.8787,54.5866,53.7214,54.5079,2216790.0],["2005-07-25",55.0585,55.1372,54.5866,55.0585,3058280.0],["2005-07-26",54.9799,55.1372,54.7439,55.0585,1688620.0],["2005-07-27",55.0585,55.0585,54.5866,54.8225,1574030.0],["2005-07-28",54.9799,55.0585,53.4068,54.1146,3233830.0],["2005-07-29",53.9573,54.1933,53.4854,53.6427,1828910.0],["2005-08-01",54.4293,54.9012,53.8787,54.6652,2673510.0],["2005-08-02",54.3506,54.6652,53.0921,53.0921,5052560.0],["2005-08-03",53.7214,54.7439,53.1708,54.6652,5350570.0],["2005-08-04",54.272,54.3506,52.9348,53.5641,2678910.0],["2005-08-05",53.7214,53.9573,53.0921,53.1708,2063530.0],["2005-08-08",53.1708,53.564,51.6763,51.9123,3017650.0],["2005-08-09",52.0696,53.3281,51.991,52.6989,1844600.0],["2005-08-10",53.2494,53.2494,51.4404,51.991,2791540.0],["2005-08-11",52.2269,52.3056,51.5977,51.9123,1700380.0],["2005-08-12",51.755,53.0135,51.0471,52.9348,2425230.0],["2005-08-15",52.8562,53.2494,52.3842,52.6202,1491250.0],["2005-08-16",52.4629,52.6202,51.2831,51.5977,2398940.0],["2005-08-17",51.6763,52.0696,51.2831,51.5977,1601640.0],["2005-08-18",50.8111,51.1258,50.3392,50.9685,2227090.0],["2005-08-19",50.8111,51.519,50.4965,50.6538,1879520.0],["2005-08-22",50.5752,51.519,50.5752,51.3617,1865760.0],["2005-08-23",51.2831,51.991,51.1258,51.2831,1633640.0],["2005-08-24",51.2044,52.1483,51.1257,51.2044,1938120.0],["2005-08-25",52.6202,52.7775,51.519,51.755,2063280.0],["2005-08-26",52.6202,53.0921,52.0696,52.6989,3561370.0],["2005-08-29",52.5415,53.6427,52.1483,53.4067,2388300.0],["2005-08-30",53.1708,53.8787,52.5415,53.7214,3043870.0],["2005-08-31",53.8,54.1146,53.4068,54.1146,2981920.0],["2005-09-01",54.8225,54.9799,54.3506,54.4293,2402720.0],["2005-09-02",54.5866,54.5866,53.8,54.036,1365190.0],["2005-09-06",54.272,54.4293,53.8787,54.4293,1972100.0],["2005-09-07",54.2719,54.9798,54.036,54.9798,2378180.0],["2005-09-08",55.1372,57.1035,54.9012,56.6316,7056370.0],["2005-09-09",56.8676,58.7553,56.7889,58.126,4998940.0],["2005-09-12",58.4407,59.8564,56.8676,57.8114,4301390.0],["2005-09-13",57.9687,58.0474,56.5529,56.7889,3030320.0],["2005-09-14",56.9462,57.0249,55.6877,55.9237,3551940.0],["2005-09-15",56.6316,58.0474,56.081,57.7328,4725520.0],["2005-09-16",56.0024,56.2383,54.9798,55.4518,6556120.0],["2005-09-19",55.7664,55.9237,52.1483,52.6989,7450310.0],["2005-09-20",52.6202,54.1933,52.3842,52.5415,4035500.0],["2005-09-21",52.6988,52.6988,50.8111,51.8336,4898180.0],["2005-09-22",51.2831,52.0696,51.1257,51.8336,2778230.0],["2005-09-23",52.2269,52.7775,51.991,52.6989,2454790.0],["2005-09-26",53.0921,53.0921,51.755,52.1483,2573420.0],["2005-09-27",51.755,51.9123,50.9684,51.2044,2554150.0],["2005-09-28",51.2831,51.519,48.7661,50.2605,5911290.0],["2005-09-29",50.2606,51.519,49.6313,51.3617,2517680.0],["2005-09-30",51.755,52.5415,50.9684,51.4404,3142410.0],["2005-10-03",51.519,51.8337,51.2044,51.3617,1738700.0],["2005-10-04",51.5977,54.7439,50.8898,53.7214,7087890.0],["2005-10-05",54.036,54.036,52.5416,52.8562,2945320.0],["2005-10-06",52.5415,52.7775,49.71,50.2605,4143390.0],["2005-10-07",50.5752,51.2044,49.5527,50.4965,2278540.0],["2005-10-10",51.519,52.4629,51.0471,51.8336,3178240.0],["2005-10-11",52.3842,52.3842,50.3392,50.4965,2811550.0],["2005-10-12",50.8111,51.2044,49.5527,49.5527,3121720.0],["2005-10-13",49.9459,49.9459,46.4065,48.0582,5770170.0],["2005-10-14",48.2942,49.0021,45.7772,48.5301,6098860.0],["2005-10-17",48.5301,49.238,47.9796,48.3728,2310030.0],["2005-10-18",48.3728,48.3728,45.6199,46.957,3134410.0],["2005-10-19",46.7211,48.0582,44.8334,47.8222,5546480.0],["2005-10-20",48.2942,48.5301,46.5638,46.957,3000420.0],["2005-10-21",47.5076,47.5076,46.2491,46.7997,2943440.0],["2005-10-24",47.429,47.7436,46.8784,47.6649,2475380.0],["2005-10-25",47.5076,48.8448,47.2717,48.6088,2898920.0],["2005-10-26",49.1594,51.1258,48.5301,49.5527,4498120.0],["2005-10-27",49.71,50.0246,45.7772,46.0918,5965940.0],["2005-10-28",46.7997,47.3503,45.6199,47.3503,2740800.0],["2005-10-31",48.2155,49.7886,47.8222,49.0021,4218480.0],["2005-11-01",50.1032,52.3056,49.8673,51.2831,6533790.0],["2005-11-02",53.4854,54.6652,53.0135,54.1933,7448560.0],["2005-11-03",55.0585,55.8451,53.8787,54.5866,5515130.0],["2005-11-04",54.4293,54.9798,53.0921,54.6652,3146970.0],["2005-11-07",55.0585,55.1372,54.1146,54.3506,3055450.0],["2005-11-08",54.5079,54.5866,53.4854,53.7214,2486060.0],["2005-11-09",53.9573,54.5079,53.4854,54.1146,2498160.0],["2005-11-10",54.4293,54.9012,54.036,54.8225,2190070.0],["2005-11-11",55.0585,55.2158,54.7439,55.0585,1489280.0],["2005-11-14",54.9012,55.8451,54.272,54.9012,3252330.0],["2005-11-15",54.9798,56.6316,54.9012,56.3956,4260640.0],["2005-11-16",56.9462,58.6766,56.9462,58.2047,6382790.0],["2005-11-17",58.9913,59.9351,56.7103,57.6541,7194560.0],["2005-11-18",57.9687,58.0474,56.7889,57.2608,3915660.0],["2005-11-21",57.1822,57.4181,55.6091,56.081,3961130.0],["2005-11-22",56.2383,56.6316,55.6091,55.8451,3068800.0],["2005-11-23",56.317,56.6316,55.9237,56.081,3057010.0],["2005-11-25",56.0023,56.1597,54.3506,56.081,2725930.0],["2005-11-28",55.8451,55.9237,54.9012,55.0585,3075060.0],["2005-11-29",55.9237,56.5529,55.6877,56.0023,4293920.0],["2005-11-30",56.1597,56.4743,55.2945,56.2383,3280940.0],["2005-12-01",56.6316,56.9462,55.845,55.9237,3852650.0],["2005-12-02",56.0023,56.317,54.9012,56.0023,4213570.0],["2005-12-05",56.3956,57.1822,55.845,56.1597,3491850.0],["2005-12-06",56.7103,57.0249,56.317,56.7103,3007450.0],["2005-12-07",57.1035,57.5755,56.7889,57.4182,3115680.0],["2005-12-08",57.8901,59.3845,57.8114,58.362,7501740.0],["2005-12-09",59.6205,61.9801,59.2272,61.9015,9112570.0],["2005-12-12",62.688,62.7667,58.4407,58.6766,9611540.0],["2005-12-13",56.7103,57.1035,53.9573,55.1372,11145790.0],["2005-12-14",55.7664,55.7664,53.4854,55.0585,8710620.0],["2005-12-15",55.7664,57.0249,55.4518,56.3956,5150500.0],["2005-12-16",54.036,55.6091,53.6427,54.7439,6337310.0],["2005-12-19",55.1372,55.5304,52.1483,52.4629,6065610.0],["2005-12-20",51.2044,52.7775,50.1819,51.8336,7404380.0],["2005-12-21",53.1708,54.1146,52.3842,52.4629,5076940.0],["2005-12-22",52.7775,53.1708,52.0696,52.6989,3063990.0],["2005-12-23",52.8562,53.8,52.5415,53.7214,2339740.0],["2005-12-27",55.6877,56.2383,54.8225,54.9798,4791010.0],["2005-12-28",55.2945,55.4518,52.3842,53.0921,5249100.0],["2005-12-29",53.3281,54.4292,52.7775,53.0135,4248540.0],["2005-12-30",53.0921,53.2494,52.2269,52.6989,3133690.0],["2006-01-03",53.5641,53.6427,50.7325,51.2831,7206230.0],["2006-01-04",50.7325,51.1257,49.3953,50.0246,6381760.0],["2006-01-05",50.7325,50.8111,49.9459,50.2605,4432110.0],["2006-01-06",51.1257,51.4404,50.3392,51.4404,4247740.0],["2006-01-09",53.0921,53.1708,51.4404,51.6763,7307520.0],["2006-01-10",51.9123,52.1483,50.7325,51.1258,3921780.0],["2006-01-11",50.5752,50.5752,47.5076,48.1369,13133280.0],["2006-01-12",47.429,51.2044,46.4851,48.7661,13239250.0],["2006-01-13",49.9459,50.6538,49.1594,49.3953,4823510.0],["2006-01-17",49.5527,49.6313,48.7661,48.7661,2746550.0],["2006-01-18",47.9009,49.5526,47.5863,49.474,4856200.0],["2006-01-19",49.7886,50.3392,49.238,49.9459,3702900.0],["2006-01-20",50.3392,50.7325,49.1594,49.5527,4708990.0],["2006-01-23",49.0021,50.3392,47.9009,48.0582,5171900.0],["2006-01-24",48.3728,48.5301,46.0918,46.4064,6487640.0],["2006-01-25",46.6424,47.5863,45.8559,46.5638,4495070.0],["2006-01-26",46.8784,46.957,45.5412,45.7772,4552190.0],["2006-01-27",45.2266,46.4851,44.9907,46.1705,4756170.0],["2006-01-30",46.2491,46.7997,45.8559,46.0918,2392100.0],["2006-01-31",46.0132,46.2492,44.5187,44.5974,4525670.0],["2006-02-01",44.2828,45.0693,43.3389,44.912,5725180.0],["2006-02-02",44.6761,45.3839,43.4962,43.5749,3446680.0],["2006-02-03",43.5749,43.5749,41.1366,41.9231,8013570.0],["2006-02-06",43.1816,44.0468,42.5524,43.1816,4859430.0],["2006-02-07",43.4176,45.5412,42.9456,45.3053,7885800.0],["2006-02-08",47.0357,48.2942,46.4065,47.0357,8151820.0],["2006-02-09",47.6649,47.9795,45.148,45.6199,5919870.0],["2006-02-10",46.3278,46.3278,44.9907,45.148,4208360.0],["2006-02-13",45.2266,45.3839,44.0468,44.1255,5688450.0],["2006-02-14",44.5974,44.8333,43.6535,44.3614,4856920.0],["2006-02-15",44.8333,46.0132,44.5187,45.7772,4928300.0],["2006-02-16",44.4401,45.4626,44.1255,44.4401,7417770.0],["2006-02-17",43.0243,43.8108,41.2939,41.3725,12334970.0],["2006-02-21",41.7658,42.0804,40.114,40.7433,5961610.0],["2006-02-22",40.9793,42.0804,40.9006,41.6085,3842300.0],["2006-02-23",41.4512,42.0804,40.9793,41.0579,3284040.0],["2006-02-24",41.0579,41.2152,40.35,40.7433,3261620.0],["2006-02-27",40.7433,41.3725,40.5073,41.1366,3932310.0],["2006-02-28",40.9006,40.9792,39.9567,40.1927,3716270.0],["2006-03-01",39.1702,40.114,38.2263,39.6421,7620570.0],["2006-03-02",40.2714,40.586,39.7994,39.9567,3217700.0],["2006-03-03",39.7208,39.9567,39.3275,39.4062,2876520.0],["2006-03-06",39.4848,39.7208,38.4623,38.6196,4062070.0],["2006-03-07",39.0915,39.3275,38.305,38.6983,4155590.0],["2006-03-08",38.6196,38.6983,36.9679,37.5185,5570470.0],["2006-03-09",38.6196,39.2488,38.069,38.4623,4092490.0],["2006-03-10",38.7769,38.7769,37.4398,37.5971,3510770.0],["2006-03-13",37.6757,37.7544,35.7094,36.1813,6070660.0],["2006-03-14",35.6307,36.1026,34.2936,35.0015,9853150.0],["2006-03-15",35.0015,36.26,34.6869,35.2375,6309960.0],["2006-03-16",35.4734,35.788,35.2374,35.4734,2673690.0],["2006-03-17",36.5746,38.541,36.1026,38.4623,8096150.0],["2006-03-20",40.586,41.6085,39.5635,40.1927,9733120.0],["2006-03-21",40.2714,41.2939,40.1141,40.2714,5264220.0],["2006-03-22",40.35,40.4287,38.2263,38.2263,6858880.0],["2006-03-23",37.9904,40.5073,37.3611,40.4287,7180940.0],["2006-03-24",40.1141,40.6646,39.4062,39.5635,5900670.0],["2006-03-27",40.35,40.5073,39.3275,39.4062,3533620.0],["2006-03-28",39.2488,39.9567,38.6196,38.8556,2881030.0],["2006-03-29",39.0915,39.6421,38.9342,39.2488,2818530.0],["2006-03-30",38.7769,40.5073,38.7769,39.7208,3811050.0],["2006-03-31",40.1927,40.1927,39.6421,39.8781,1261200.0],["2006-04-03",40.2714,40.7433,39.6421,39.7994,3376260.0],["2006-04-04",39.8781,40.1141,39.6421,39.7994,1572780.0],["2006-04-05",39.8781,39.9567,39.1702,39.6421,2625950.0],["2006-04-06",39.7994,42.631,39.6421,42.5524,12810560.0],["2006-04-07",42.867,43.8108,41.5299,41.7658,7835300.0],["2006-04-10",41.8445,42.631,41.4512,41.6871,3221750.0],["2006-04-11",41.7658,42.0804,40.7433,40.9006,2012430.0],["2006-04-12",41.1366,41.2939,40.4287,40.9006,2565990.0],["2006-04-13",41.2152,42.3951,40.7433,41.8445,5672570.0],["2006-04-17",41.9231,41.9231,40.1141,40.2714,3184300.0],["2006-04-18",40.8219,41.1366,40.2714,40.6646,3499690.0],["2006-04-19",40.7433,41.0579,40.1141,40.35,2913970.0],["2006-04-20",40.2714,40.6646,39.7994,39.8781,2135650.0],["2006-04-21",40.114,40.2714,39.2488,39.3275,1954280.0],["2006-04-24",39.1702,39.2488,37.7544,37.833,5631820.0],["2006-04-25",38.1477,39.0915,37.9904,38.305,3499210.0],["2006-04-26",38.2263,38.7769,37.3611,37.833,2958770.0],["2006-04-27",37.1252,38.069,36.5746,37.9117,3912120.0],["2006-04-28",37.6757,37.9904,36.5746,36.8105,5187480.0],["2006-05-01",37.0465,37.5971,36.024,36.3386,5133160.0],["2006-05-02",38.4623,39.4062,37.3611,38.3836,9341490.0],["2006-05-03",38.4623,38.541,36.9679,37.1252,6005600.0],["2006-05-04",37.6758,37.9904,37.0465,37.1252,2710030.0],["2006-05-05",37.3611,37.5184,36.9679,37.2038,2060000.0],["2006-05-08",37.1252,37.6758,36.9679,37.1252,2196730.0],["2006-05-09",36.8892,36.9679,35.6307,36.4173,6051810.0],["2006-05-10",36.3386,36.4959,35.6307,35.7094,2959140.0],["2006-05-11",35.788,36.1026,34.6869,34.7655,4150320.0],["2006-05-12",34.8442,34.9228,33.2711,34.1363,4682300.0],["2006-05-15",33.8217,33.9003,32.8778,33.3497,4928150.0],["2006-05-16",33.743,34.2149,33.0351,33.1924,3697020.0],["2006-05-17",32.9564,33.0351,31.3833,31.6193,8017000.0],["2006-05-18",32.0126,32.2486,31.3833,31.5407,3595040.0],["2006-05-19",31.698,31.7766,30.6754,31.462,4945110.0],["2006-05-22",31.226,32.0126,30.8328,31.1474,3675220.0],["2006-05-23",31.7766,31.9339,30.6755,30.6755,2919260.0],["2006-05-24",30.7541,30.8328,28.3158,28.945,7745960.0],["2006-05-25",30.2035,33.8217,29.5743,33.1924,10180810.0],["2006-05-26",34.2149,35.0015,32.0912,32.8778,8862260.0],["2006-05-30",34.8442,35.7094,34.0576,34.5296,7778640.0],["2006-05-31",35.6307,35.8667,34.9228,35.3948,4254720.0],["2006-06-01",36.024,36.1026,33.979,35.4734,5402980.0],["2006-06-02",35.3948,35.4734,33.9003,34.6869,4767110.0],["2006-06-05",34.2936,34.6082,33.2711,33.507,3209060.0],["2006-06-06",33.8216,33.9003,32.7991,33.0351,3821990.0],["2006-06-07",33.3497,34.0576,33.1138,33.507,2283440.0],["2006-06-08",33.0351,34.2936,32.8778,33.5857,3850620.0],["2006-06-09",33.979,34.0576,33.4284,33.507,1693860.0],["2006-06-12",33.4284,33.4284,32.2486,32.3272,3096730.0],["2006-06-13",32.1699,32.4059,31.5406,32.1699,4713090.0],["2006-06-14",32.2486,32.7205,31.7766,32.2486,2527510.0],["2006-06-15",32.4845,33.1138,31.7766,32.5632,3681080.0],["2006-06-16",32.1699,32.4845,31.7766,32.0126,2156460.0],["2006-06-19",32.2485,32.4845,31.1474,31.3047,3779320.0],["2006-06-20",31.3047,31.9339,30.8328,31.5407,2245260.0],["2006-06-21",31.462,33.3497,31.462,33.1138,3314820.0],["2006-06-22",33.2711,33.4284,32.6418,32.9564,2041870.0],["2006-06-23",33.0351,35.3948,32.4845,35.1588,8422770.0],["2006-06-26",34.6869,38.069,34.2936,36.9679,9300580.0],["2006-06-27",36.5746,36.8105,35.5521,35.9453,4371310.0],["2006-06-28",36.3386,36.9679,35.788,36.6532,3781260.0],["2006-06-29",36.9679,37.4398,36.5746,37.2038,4398670.0],["2006-06-30",37.3611,37.5971,36.7319,37.3611,1630130.0],["2006-07-03",37.2825,37.5184,35.788,36.26,1617040.0],["2006-07-05",35.8667,35.8667,35.1588,35.2375,3656400.0],["2006-07-06",36.6532,37.1252,35.5521,35.6307,4801100.0],["2006-07-07",35.788,35.788,34.6082,34.6869,2393500.0],["2006-07-10",34.8442,34.9228,33.507,33.6643,2449970.0],["2006-07-11",33.4284,34.6082,33.1138,33.979,3063390.0],["2006-07-12",33.8217,34.2149,33.0351,33.1924,2748380.0],["2006-07-13",32.8778,33.0351,31.462,32.1699,2051870.0],["2006-07-14",32.3272,32.4059,31.3833,31.698,2441560.0],["2006-07-17",31.5407,32.8778,31.5407,32.7991,2150900.0],["2006-07-18",33.0351,33.6643,31.7766,32.0912,2887460.0],["2006-07-19",32.2486,33.1924,32.1699,32.4845,2020180.0],["2006-07-20",31.698,32.2485,31.3047,31.3833,3398930.0],["2006-07-21",31.6193,31.8553,30.1249,30.6755,4187090.0],["2006-07-24",31.226,31.6193,30.1249,30.9901,3891150.0],["2006-07-25",31.6193,31.6193,30.5181,30.8328,3134980.0],["2006-07-26",30.9114,31.5406,30.3608,31.1474,2459240.0],["2006-07-27",30.6755,31.9339,30.3608,31.226,4403500.0],["2006-07-28",31.462,32.5632,30.9114,32.5632,3302710.0],["2006-07-31",33.1137,34.8442,32.7205,33.0351,5450070.0],["2006-08-01",33.8216,33.979,31.8553,32.0912,4868160.0],["2006-08-02",32.2485,32.7205,31.462,31.6193,4165700.0],["2006-08-03",31.3833,31.6193,30.9114,31.1474,3093860.0],["2006-08-04",31.6193,31.7766,30.6755,30.9901,3015910.0],["2006-08-07",30.8328,31.0687,29.6529,29.9676,2666380.0],["2006-08-08",30.4395,30.7541,30.2035,30.4395,1699500.0],["2006-08-09",30.8328,30.9901,30.2822,30.5181,1460570.0],["2006-08-10",30.5968,30.8327,29.5743,29.6529,3779290.0],["2006-08-11",29.7316,29.8889,29.4956,29.6529,1183120.0],["2006-08-14",30.2822,30.2822,29.2597,29.3383,1558180.0],["2006-08-15",29.5743,29.6529,28.4731,29.4956,5260500.0],["2006-08-16",29.4956,29.9676,28.5518,28.7091,4880620.0],["2006-08-17",28.7877,29.7316,28.7091,29.4956,3565820.0],["2006-08-18",29.8889,31.1474,29.4956,30.7541,4007050.0],["2006-08-21",30.5181,31.0687,30.0462,30.5968,2837180.0],["2006-08-22",31.7766,32.0126,30.9114,31.698,6284720.0],["2006-08-23",31.462,32.3272,31.3834,31.7766,3338960.0],["2006-08-24",32.0912,32.4059,31.7766,31.9339,2168170.0],["2006-08-25",31.9339,32.7205,31.8553,32.4059,3135180.0],["2006-08-28",32.4845,32.7205,32.2486,32.3272,1026850.0],["2006-08-29",32.0912,32.2485,31.6193,32.1699,2068980.0],["2006-08-30",32.2486,32.4059,31.9339,32.2486,1879990.0],["2006-08-31",32.3272,32.6418,32.0912,32.0912,1340300.0],["2006-09-01",32.2486,32.4845,31.9339,32.2486,1146750.0],["2006-09-05",32.2485,33.4284,32.1699,32.9564,4265520.0],["2006-09-06",32.5632,32.9564,32.0912,32.0912,2393550.0],["2006-09-07",32.1699,32.2485,31.6193,31.698,1777480.0],["2006-09-08",31.7766,31.7766,30.7541,30.9114,3664710.0],["2006-09-11",30.5968,31.3047,30.1249,30.6755,3769510.0],["2006-09-12",30.9901,31.8553,30.9114,31.8553,3788840.0],["2006-09-13",31.9339,32.4845,31.5406,31.698,2229540.0],["2006-09-14",31.8553,33.0351,31.462,31.698,5265270.0],["2006-09-15",32.1699,32.4845,31.8553,32.0126,3879420.0],["2006-09-18",32.1699,32.6418,32.0912,32.3272,2954690.0],["2006-09-19",31.8553,31.9339,30.3608,30.3608,6113390.0],["2006-09-20",31.3047,31.698,30.9901,31.1474,4316800.0],["2006-09-21",31.462,31.6193,30.7541,31.0687,2270550.0],["2006-09-22",31.1474,31.1474,30.5968,30.6755,1319780.0],["2006-09-25",30.9901,31.0687,30.3608,31.0687,2597540.0],["2006-09-26",30.9901,31.0687,30.5968,30.9901,2225950.0],["2006-09-27",30.9114,31.3047,30.7541,31.226,2153690.0],["2006-09-28",31.462,31.5407,30.3608,30.5968,4196100.0],["2006-09-29",30.8328,31.3047,30.4395,30.8328,3005170.0],["2006-10-02",30.8328,31.5407,30.6755,31.226,3152680.0],["2006-10-03",31.226,32.0912,30.6755,32.0126,3321780.0],["2006-10-04",32.4845,32.6418,30.6755,30.9901,7572230.0],["2006-10-05",31.3047,31.3047,30.7541,31.0687,2358490.0],["2006-10-06",31.0687,31.0687,30.3608,30.5968,3653010.0],["2006-10-09",30.6754,30.7541,30.3608,30.4395,1828490.0],["2006-10-10",30.3608,30.7541,30.1249,30.3608,2102560.0],["2006-10-11",30.2035,30.2035,29.4956,29.8103,4103180.0],["2006-10-12",29.9676,30.5181,29.3383,30.2822,3480250.0],["2006-10-13",30.3608,30.7541,29.9676,30.5181,1617710.0],["2006-10-16",30.4395,30.6754,30.0462,30.2035,1849720.0],["2006-10-17",30.0462,30.2822,29.8889,30.1249,1576110.0],["2006-10-18",30.3608,31.1474,30.1249,30.6755,3647610.0],["2006-10-19",30.2822,30.6755,29.7316,29.8889,2464380.0],["2006-10-20",29.7316,29.8889,29.1023,29.5743,4344610.0],["2006-10-23",29.6529,30.2035,29.5743,29.8889,2149530.0],["2006-10-24",29.9676,29.9676,29.1024,29.2597,2948960.0],["2006-10-25",29.4956,29.5743,28.7091,28.7091,3082080.0],["2006-10-26",29.0237,30.2035,28.7091,30.2035,4639250.0],["2006-10-27",30.0462,31.0687,29.8889,30.2822,6518130.0],["2006-10-30",30.2822,30.3608,29.5743,29.8103,2331550.0],["2006-10-31",30.0462,30.2035,29.8889,30.1249,2061570.0],["2006-11-01",29.8103,29.8103,29.181,29.2597,2978260.0],["2006-11-02",29.3383,29.8103,29.1024,29.2597,1678610.0],["2006-11-03",29.417,29.6529,29.2597,29.5743,1792320.0],["2006-11-06",30.2822,32.0126,30.1249,31.6193,7711090.0],["2006-11-07",31.9339,32.1699,30.8328,32.1699,5500770.0],["2006-11-08",33.1138,33.1138,32.0126,32.4059,7034350.0],["2006-11-09",33.2711,34.2936,33.0351,33.743,9084610.0],["2006-11-10",33.9003,33.979,32.2486,32.4845,5047380.0],["2006-11-13",32.8778,32.9565,32.0912,32.3272,2884020.0],["2006-11-14",32.5632,32.5632,31.8553,32.2486,2852930.0],["2006-11-15",32.1699,33.1924,32.0913,32.4845,3939010.0],["2006-11-16",32.7991,33.0351,32.0912,32.3272,3073820.0],["2006-11-17",32.2486,32.4059,31.7766,31.8553,2770600.0],["2006-11-20",31.8553,32.0912,31.5407,31.6193,2200990.0],["2006-11-21",31.6193,31.7766,31.1474,31.226,2885070.0],["2006-11-22",31.6193,34.3722,31.5407,33.743,9274630.0],["2006-11-24",33.4284,33.979,33.1924,33.507,2267210.0],["2006-11-27",33.4284,33.4284,31.698,32.4059,4428250.0],["2006-11-28",32.2485,33.0351,31.6193,32.7991,4240690.0],["2006-11-29",33.0351,33.3497,32.3272,32.6418,2395560.0],["2006-11-30",32.8778,34.0576,32.1699,33.507,5291690.0],["2006-12-01",33.4284,33.5857,32.6418,33.4284,4214930.0],["2006-12-04",33.1138,33.4284,32.7205,32.7991,3482990.0],["2006-12-05",30.7541,30.8328,29.4956,30.2822,12170410.0],["2006-12-06",30.5181,30.5968,30.0462,30.1249,3763680.0],["2006-12-07",30.6755,31.3834,30.4395,30.5181,5010320.0],["2006-12-08",30.2035,30.2035,29.7316,29.8103,2709400.0],["2006-12-11",29.8102,30.2822,29.7316,29.9676,2866720.0],["2006-12-12",30.0462,30.1249,29.5743,29.6529,2867540.0],["2006-12-13",29.5743,29.8889,29.0237,29.8103,5301910.0],["2006-12-14",29.6529,30.2035,29.417,29.8103,3412780.0],["2006-12-15",30.0462,30.7541,29.1024,30.6755,6885870.0],["2006-12-18",30.4395,30.7541,29.7316,29.8103,2638640.0],["2006-12-19",29.5743,29.8103,29.3383,29.3383,3621190.0],["2006-12-20",29.4956,30.4395,29.417,29.8103,5011280.0],["2006-12-21",29.8103,30.2035,29.3383,29.3383,3896230.0],["2006-12-22",29.3383,29.4956,28.945,29.0237,3811570.0],["2006-12-26",29.1024,29.3383,28.7091,28.7091,2558690.0],["2006-12-27",28.8664,29.0237,27.5292,28.4731,2469310.0],["2006-12-28",28.4731,28.4731,27.6866,27.9225,4613880.0],["2006-12-29",27.6866,28.6304,27.6866,27.8439,4186590.0],["2007-01-03",29.5743,30.6755,28.8664,29.417,9094320.0],["2007-01-04",29.7316,29.9675,29.2596,29.6529,3443280.0],["2007-01-05",29.4956,30.2822,29.1024,29.8889,4976570.0],["2007-01-08",29.8889,29.9675,29.4956,29.5743,2522900.0],["2007-01-09",29.417,30.2822,29.181,29.181,8414050.0],["2007-01-10",29.8102,32.7991,29.181,31.3047,16198700.0],["2007-01-11",31.0687,31.226,30.2035,30.6755,6152090.0],["2007-01-12",31.3834,33.507,31.3047,32.2486,9738450.0],["2007-01-16",33.1138,33.3497,32.4059,32.6418,6919280.0],["2007-01-17",32.2486,32.7991,30.3608,30.3608,9588650.0],["2007-01-18",30.5968,32.2486,30.1249,31.8553,10082170.0],["2007-01-19",31.3047,31.6193,30.8328,31.1474,3867400.0],["2007-01-22",30.7541,30.9114,30.1249,30.2822,3590780.0],["2007-01-23",30.6754,31.226,29.6529,29.7316,5373930.0],["2007-01-24",30.1249,30.2035,29.181,29.4956,5412840.0],["2007-01-25",29.417,29.8889,29.2597,29.3383,3579670.0],["2007-01-26",29.3383,29.8103,29.181,29.417,2864170.0],["2007-01-29",29.5743,29.6529,29.1024,29.1024,2524250.0],["2007-01-30",29.181,29.4956,28.945,29.181,2408280.0],["2007-01-31",29.2597,29.2597,28.945,29.0237,2489960.0],["2007-02-01",29.1024,29.2597,29.0237,29.1024,1858110.0],["2007-02-02",29.1024,29.181,28.945,28.945,1269540.0],["2007-02-05",28.8664,28.945,28.3945,28.6304,2442030.0],["2007-02-06",28.6304,29.1024,28.3158,28.945,4343670.0],["2007-02-07",28.945,29.2597,28.8664,28.945,1934660.0],["2007-02-08",29.181,29.5743,29.1024,29.3383,2360100.0],["2007-02-09",29.417,29.6529,28.4731,28.5518,4118900.0],["2007-02-12",28.7091,28.7877,28.0012,28.0798,3162370.0],["2007-02-13",28.1585,28.6304,28.0012,28.0798,2270690.0],["2007-02-14",28.2371,28.4731,28.0798,28.2371,2490430.0],["2007-02-15",28.7091,28.7091,28.1585,28.3158,2228730.0],["2007-02-16",28.4731,29.2597,28.2371,29.1024,6028420.0],["2007-02-20",31.5406,31.9339,30.3608,30.8328,26064590.0],["2007-02-21",30.5968,30.9114,29.3383,30.8328,11440530.0],["2007-02-22",30.8328,30.9114,29.8889,29.8889,5532750.0],["2007-02-23",29.8889,29.9676,29.1024,29.417,9280240.0],["2007-02-26",29.8889,29.9676,29.181,29.417,6098600.0],["2007-02-27",29.0237,29.181,28.7091,28.7091,7195040.0],["2007-02-28",28.7091,29.1024,28.2372,28.7091,7157860.0],["2007-03-01",28.3158,29.181,28.1585,28.4731,5624920.0],["2007-03-02",28.3158,28.7091,27.9225,27.9225,5408600.0],["2007-03-05",27.5292,27.6866,26.4281,26.5067,7743840.0],["2007-03-06",26.9,27.8439,26.5854,27.2933,7922710.0],["2007-03-07",27.136,27.6079,26.7427,26.8214,3721420.0],["2007-03-08",27.136,27.4506,27.0573,27.4506,3268210.0],["2007-03-09",27.6079,27.6866,26.7427,26.9,3434510.0],["2007-03-12",26.8213,27.0573,26.5067,26.5067,2861350.0],["2007-03-13",26.5854,26.7427,25.8775,25.8775,3706770.0],["2007-03-14",25.7202,25.7202,25.2483,25.4056,3626890.0],["2007-03-15",25.4842,25.9561,25.3269,25.9561,2780090.0],["2007-03-16",25.7202,26.0348,25.4842,25.4842,2978830.0],["2007-03-19",25.7202,26.1921,25.5629,25.8775,2333670.0],["2007-03-20",25.8775,26.6641,25.7988,26.0348,4446840.0],["2007-03-21",26.2708,26.5067,25.9561,26.5067,2685860.0],["2007-03-22",26.5854,26.7427,26.1135,26.2708,3169530.0],["2007-03-23",26.3494,26.5067,26.1135,26.3494,1978510.0],["2007-03-26",26.4281,26.4281,25.9562,26.0348,2126410.0],["2007-03-27",25.9562,25.9562,25.5629,25.6415,2014620.0],["2007-03-28",25.6415,25.9562,25.5629,25.6415,2568940.0],["2007-03-29",25.7988,25.8775,25.4842,25.6415,2337600.0],["2007-03-30",25.6415,25.7988,25.0123,25.1696,2648120.0],["2007-04-02",25.1696,25.5629,24.5404,24.7763,3925960.0],["2007-04-03",24.9336,24.9336,24.2257,24.3044,4516950.0],["2007-04-04",24.3831,24.6977,24.2257,24.3044,4071630.0],["2007-04-05",24.3044,24.4617,24.1471,24.4617,1928460.0],["2007-04-09",24.5404,24.7763,24.4617,24.5404,1718330.0],["2007-04-10",24.4617,24.619,24.2257,24.5404,2032900.0],["2007-04-11",24.619,24.619,24.2257,24.3044,1811060.0],["2007-04-12",24.2257,24.4617,24.1471,24.2257,2229680.0],["2007-04-13",24.7763,24.9336,24.2257,24.2257,3842760.0],["2007-04-16",24.3831,24.4617,23.7538,23.9111,3233400.0],["2007-04-17",23.9111,24.1471,23.1246,23.8325,9042330.0],["2007-04-18",23.6752,24.0684,23.3605,23.7538,2722010.0],["2007-04-19",23.4392,23.8325,23.2819,23.4392,3364480.0],["2007-04-20",23.5965,23.7538,23.2819,23.4392,2334680.0],["2007-04-23",23.2032,23.2032,21.8661,22.0234,7287930.0],["2007-04-24",22.338,22.338,21.3942,21.7874,8588280.0],["2007-04-25",21.5515,22.4953,21.3942,22.2594,7184340.0],["2007-04-26",22.4167,23.6752,22.338,23.2819,8367210.0],["2007-04-27",23.9111,24.0684,23.6752,23.9111,3314540.0],["2007-04-30",23.9111,24.0684,23.2032,23.2819,3913220.0],["2007-05-01",23.6752,23.7538,22.4167,22.574,4999110.0],["2007-05-02",22.6526,23.5178,22.574,23.1246,4200970.0],["2007-05-03",23.1246,23.2819,22.574,22.8099,2631800.0],["2007-05-04",22.81,22.9673,22.4167,22.4167,2223360.0],["2007-05-07",22.338,22.7313,22.338,22.574,1786980.0],["2007-05-08",22.4167,22.7313,22.2594,22.7313,3314050.0],["2007-05-09",22.81,22.8886,22.4167,22.4953,2503100.0],["2007-05-10",22.338,22.7313,22.0234,22.338,2745170.0],["2007-05-11",22.2594,22.4167,22.1807,22.338,1058370.0],["2007-05-14",22.2594,22.574,21.7874,21.7874,2291450.0],["2007-05-15",21.8661,21.9447,21.3942,21.4728,2513650.0],["2007-05-16",21.4728,21.5515,20.9222,21.1582,4137340.0],["2007-05-17",21.0795,21.6301,20.9222,21.3942,2769400.0],["2007-05-18",21.6301,21.6301,21.2369,21.4728,2562870.0],["2007-05-21",21.2369,22.574,21.1582,21.9447,4625780.0],["2007-05-22",21.9447,22.2594,21.7088,22.0234,2629060.0],["2007-05-23",22.1021,22.4953,21.8661,22.4953,2879960.0],["2007-05-24",22.4953,23.1246,22.0234,22.8099,4597770.0],["2007-05-25",22.9673,23.3605,22.7313,22.8099,2389290.0],["2007-05-29",22.6526,23.1246,22.574,22.9673,1828480.0],["2007-05-30",22.7313,23.1246,22.7313,23.0459,2162980.0],["2007-05-31",23.1246,23.1246,22.574,23.0459,2138440.0],["2007-06-01",23.0459,23.1246,22.574,22.6526,1864720.0],["2007-06-04",23.0459,23.1246,22.338,22.7313,5313980.0],["2007-06-05",22.6526,22.7313,22.338,22.338,1661800.0],["2007-06-06",22.4167,22.574,22.1021,22.1807,1787310.0],["2007-06-07",22.1021,22.2594,21.8661,21.8661,2115960.0],["2007-06-08",21.7874,21.8661,21.3942,21.5515,3916710.0],["2007-06-11",21.7088,22.1021,21.6301,21.8661,1993100.0],["2007-06-12",21.7874,22.1021,21.6301,21.7088,1295960.0],["2007-06-13",21.9448,22.0234,21.6301,21.7874,1406780.0],["2007-06-14",21.7874,22.0234,21.4728,21.6301,2467180.0],["2007-06-15",21.8661,22.9673,21.7874,22.9673,4498420.0],["2007-06-18",23.0459,23.1246,22.4953,22.8099,1604210.0],["2007-06-19",22.81,22.8886,22.4167,22.7313,1928340.0],["2007-06-20",22.7313,22.81,22.1807,22.4167,1724120.0],["2007-06-21",22.338,22.574,22.1021,22.338,1626190.0],["2007-06-22",23.0459,23.8325,22.9673,23.6752,5507700.0],["2007-06-25",24.0684,24.619,23.9111,24.2257,4105370.0],["2007-06-26",24.383,24.4617,22.8886,23.0459,5514940.0],["2007-06-27",22.8886,23.5965,22.7313,23.3605,1902870.0],["2007-06-28",23.6752,24.3044,23.4392,23.7538,3593820.0],["2007-06-29",23.8325,24.0684,23.5178,23.7538,2425040.0],["2007-07-02",23.6751,24.1471,23.5965,23.8325,1601840.0],["2007-07-03",23.9111,23.9111,23.2819,23.4392,1651120.0],["2007-07-05",23.4392,24.5404,23.0459,24.3831,6591130.0],["2007-07-06",24.383,24.5404,23.8325,24.1471,4303750.0],["2007-07-09",24.2257,24.3044,23.6752,23.6752,2068620.0],["2007-07-10",23.5965,24.1471,23.5178,23.7538,1870690.0],["2007-07-11",23.8325,24.1471,23.4392,23.9111,2280200.0],["2007-07-12",23.8325,24.0684,23.8325,23.9111,2005130.0],["2007-07-13",23.9111,24.619,23.8325,24.5404,3856940.0],["2007-07-16",24.5404,25.4056,24.4617,25.0123,4869950.0],["2007-07-17",25.2483,25.2483,24.619,24.9336,2939240.0],["2007-07-18",24.855,25.5629,24.619,25.4842,4496890.0],["2007-07-19",25.6415,25.7988,24.855,25.0909,2326990.0],["2007-07-20",25.1696,25.4842,24.2257,24.5404,4184520.0],["2007-07-23",24.6977,25.4842,24.619,25.2483,5235800.0],["2007-07-24",25.0123,25.2483,24.2257,24.5404,3838510.0],["2007-07-25",24.7763,25.0909,24.1471,24.3044,2857710.0],["2007-07-26",23.7538,24.1471,22.4167,22.8886,4713180.0],["2007-07-27",23.2819,23.2819,22.2594,22.7313,3779910.0],["2007-07-30",22.9673,23.9111,22.9673,23.3605,3828700.0],["2007-07-31",24.0684,24.6977,23.5178,23.6752,6000750.0],["2007-08-01",23.5965,23.9111,23.0459,23.4392,3346540.0],["2007-08-02",23.5178,23.9898,23.2819,23.5178,2247130.0],["2007-08-03",23.5178,23.5965,22.6526,22.8099,2552710.0],["2007-08-06",22.9673,23.4392,22.4167,22.8886,2547880.0],["2007-08-07",22.9673,24.3044,22.574,23.6752,4114590.0],["2007-08-08",23.7538,24.383,23.6752,24.1471,3783350.0],["2007-08-09",23.6752,24.4617,23.5965,23.5965,2872070.0],["2007-08-10",23.3605,24.0684,23.1246,23.4392,4427430.0],["2007-08-13",23.5965,23.7538,22.6526,22.6526,3413700.0],["2007-08-14",23.0459,23.4392,22.7313,22.8099,4071530.0],["2007-08-15",22.8886,23.2819,22.6526,22.6526,2295970.0],["2007-08-16",22.574,22.6526,21.3155,21.3155,4566700.0],["2007-08-17",22.574,22.574,21.6301,22.0234,4055910.0],["2007-08-20",22.1807,22.338,21.7874,21.9447,2594080.0],["2007-08-21",21.9448,22.2594,21.7874,21.7874,3294080.0],["2007-08-22",22.1021,22.1021,21.7088,21.7874,2997740.0],["2007-08-23",21.9448,22.0234,21.7088,21.7874,1685550.0],["2007-08-24",21.9447,22.338,21.7874,22.338,1614180.0],["2007-08-27",22.2594,22.574,21.9447,21.9447,3076250.0],["2007-08-28",21.8661,22.4167,21.8661,21.9447,2880520.0],["2007-08-29",22.1807,22.4167,22.0234,22.338,1938330.0],["2007-08-30",22.2594,23.0459,22.1021,22.9673,2600290.0],["2007-08-31",23.2032,23.3605,23.0459,23.3605,1771080.0],["2007-09-04",23.1246,23.7538,23.0459,23.6752,2536260.0],["2007-09-05",23.9898,25.0123,23.5965,24.6977,6350670.0],["2007-09-06",25.0123,26.9,24.7763,25.2483,10723860.0],["2007-09-07",25.0123,25.3269,24.6977,24.855,4204210.0],["2007-09-10",25.0123,25.4056,24.5404,24.855,2779730.0],["2007-09-11",25.0123,26.1135,24.9336,26.0348,4570110.0],["2007-09-12",26.0348,28.0798,25.9562,26.9,10750610.0],["2007-09-13",27.6866,28.0012,27.0573,27.136,4319720.0],["2007-09-14",26.9787,27.9225,26.7427,27.6866,4020600.0],["2007-09-17",27.9225,28.2371,27.2146,27.2146,3906830.0],["2007-09-18",27.4506,27.7652,27.136,27.5293,3271570.0],["2007-09-19",27.2933,27.3719,25.6415,26.3494,5642920.0],["2007-09-20",26.1921,26.5854,25.8775,26.5067,2822260.0],["2007-09-21",26.5854,26.9,26.4281,26.4281,2215990.0],["2007-09-24",26.5854,26.5854,25.8775,25.9561,2144130.0],["2007-09-25",25.7202,25.9562,25.4056,25.7988,2588030.0],["2007-09-26",26.1921,27.3719,26.0348,26.9,3978490.0],["2007-09-27",27.2933,27.8439,26.5854,26.9,4347890.0],["2007-09-28",26.5854,27.4506,26.4281,27.4506,3309210.0],["2007-10-01",27.2146,27.6866,27.0573,27.4506,1860140.0],["2007-10-02",27.2933,27.6866,27.2146,27.3719,1600890.0],["2007-10-03",27.136,27.5293,27.0573,27.2146,1724630.0],["2007-10-04",27.2933,27.2933,26.7427,26.7427,1151160.0],["2007-10-05",26.7427,27.2146,26.5854,27.136,1947480.0],["2007-10-08",26.9787,27.136,26.5067,27.136,2084660.0],["2007-10-09",26.9787,28.5518,26.7427,28.1585,5417110.0],["2007-10-10",28.1585,29.181,27.5293,29.0237,5769670.0],["2007-10-11",29.417,29.8102,28.0798,28.0798,4517760.0],["2007-10-12",28.5518,28.7091,27.7652,27.8439,4645400.0],["2007-10-15",27.9225,28.7091,27.6866,28.5518,4174360.0],["2007-10-16",28.7091,29.2597,28.1585,28.3158,3874260.0],["2007-10-17",28.5518,28.7877,28.0798,28.7877,3952520.0],["2007-10-18",28.7091,28.945,28.3158,28.7877,3472120.0],["2007-10-19",28.945,29.0237,27.8439,27.9225,4385250.0],["2007-10-22",27.6079,28.8664,27.2933,28.7091,2982620.0],["2007-10-23",28.8664,29.0237,28.3945,28.7091,2826220.0],["2007-10-24",28.4731,28.8664,27.9225,28.5518,4103900.0],["2007-10-25",28.3945,28.8664,28.0012,28.2371,2661730.0],["2007-10-26",28.4731,28.5518,27.9225,28.1585,2410450.0],["2007-10-29",28.1585,28.5518,28.0012,28.3945,2348230.0],["2007-10-30",28.7091,28.7877,25.6415,25.8775,10369880.0],["2007-10-31",26.5854,27.0573,25.6415,26.4281,7044450.0],["2007-11-01",26.1921,26.2708,24.5404,24.5404,6232080.0],["2007-11-02",25.2483,26.1921,24.5404,25.7988,5969130.0],["2007-11-05",25.4056,26.664,25.3269,26.3494,4945470.0],["2007-11-06",26.4281,27.8439,26.0348,27.6079,9614770.0],["2007-11-07",27.3719,29.0237,27.2933,27.5293,7657840.0],["2007-11-08",27.8439,28.0012,26.7427,27.136,6446120.0],["2007-11-09",27.0573,28.1585,26.9,27.2933,5003120.0],["2007-11-12",27.9225,27.9225,26.8214,26.8214,4659020.0],["2007-11-13",27.5293,28.7091,26.8214,28.5518,6666500.0],["2007-11-14",28.5518,28.7091,27.4506,27.6079,4940420.0],["2007-11-15",27.6079,28.1585,27.5293,27.7652,3616680.0],["2007-11-16",27.9225,28.0012,27.0573,27.6866,3012180.0],["2007-11-19",27.2933,27.9225,27.2146,27.6079,3221790.0],["2007-11-20",27.6079,28.2371,26.7427,27.3719,4763570.0],["2007-11-21",27.2933,27.8439,27.136,27.4506,2560440.0],["2007-11-23",27.6079,27.6866,27.136,27.2146,1157690.0],["2007-11-26",27.2933,27.9225,27.2146,27.5293,4222110.0],["2007-11-27",27.6079,28.2371,27.6079,28.0012,3145850.0],["2007-11-28",28.2371,28.3158,26.9787,27.7652,6275910.0],["2007-11-29",27.5292,27.9225,27.2146,27.6866,3110410.0],["2007-11-30",28.6304,30.8328,28.4731,30.1249,10836170.0],["2007-12-03",30.2822,30.9901,29.3383,29.4956,6929330.0],["2007-12-04",28.0798,29.7316,26.9,28.6304,6750910.0],["2007-12-05",28.4731,28.8664,27.2933,28.5518,6001340.0],["2007-12-06",28.2371,28.7877,27.8439,28.3945,4647300.0],["2007-12-07",28.7091,28.7877,28.3158,28.3945,2404340.0],["2007-12-10",28.5518,28.7091,28.0798,28.1585,1873700.0],["2007-12-11",28.2371,28.3158,27.3719,27.5293,2210780.0],["2007-12-12",27.9225,28.0012,21.7088,25.8775,5602290.0],["2007-12-13",26.1135,27.4506,26.0348,26.8214,3123960.0],["2007-12-14",27.2933,27.4506,25.9562,26.0348,3544120.0],["2007-12-17",26.3494,26.3494,24.7763,24.7763,2730550.0],["2007-12-18",25.2483,25.7202,24.9336,25.3269,3190630.0],["2007-12-19",25.4056,26.1921,25.2483,25.5629,3489140.0],["2007-12-20",25.7202,25.9562,23.9111,25.4842,4200300.0],["2007-12-21",25.1696,25.4056,24.7763,25.0123,3774470.0],["2007-12-24",25.0123,25.3269,25.0123,25.3269,1537370.0],["2007-12-26",25.1696,25.4842,24.9336,25.4056,2408440.0],["2007-12-27",25.0909,25.4056,24.5404,24.6977,2144350.0],["2007-12-28",24.7763,24.7763,23.9111,24.0684,2081900.0],["2007-12-31",23.8325,24.1471,23.3605,23.8325,2614070.0],["2008-01-02",23.8325,24.4617,23.5965,23.9898,2420610.0],["2008-01-03",24.1471,25.2483,23.8325,24.7763,3035970.0],["2008-01-04",24.6977,25.0123,24.2257,24.5404,3129250.0],["2008-01-07",24.619,24.7763,22.6526,23.1246,5226210.0],["2008-01-08",23.3605,24.1471,23.2032,23.4392,3625740.0],["2008-01-09",23.3605,23.5965,21.0009,22.4167,7447430.0],["2008-01-10",21.9447,22.9673,21.6301,22.7313,2733120.0],["2008-01-11",22.7313,24.7763,22.1807,23.0459,4400940.0],["2008-01-14",23.2032,23.3605,22.1021,22.4167,2841860.0],["2008-01-15",22.1807,22.7313,21.3942,22.338,2974570.0],["2008-01-16",22.1021,22.574,21.6301,21.6301,2058010.0],["2008-01-17",21.8661,22.0234,21.0009,21.1582,3115670.0],["2008-01-18",20.9222,22.4953,20.6863,22.2594,5515810.0],["2008-01-22",19.8211,23.0459,19.7424,20.8436,6269930.0],["2008-01-23",20.6863,22.7313,20.6863,22.338,5001600.0],["2008-01-24",22.8099,24.2257,22.4953,23.2032,6150520.0],["2008-01-25",23.6752,23.7538,22.7313,22.7313,2406350.0],["2008-01-28",24.3831,24.4617,23.3605,24.2257,5375540.0],["2008-01-29",24.6977,25.091,24.0684,24.3831,5076190.0],["2008-01-30",24.3831,24.619,23.9111,24.0684,5342790.0],["2008-01-31",23.9111,25.2483,23.7538,25.1696,4508450.0],["2008-02-01",25.3269,26.5854,25.0123,26.0348,4841720.0],["2008-02-04",26.2708,26.4281,25.6415,25.7202,2930080.0],["2008-02-05",25.4842,25.5629,24.5404,24.5404,2865410.0],["2008-02-06",25.0123,25.3269,24.383,24.619,2811990.0],["2008-02-07",24.383,24.855,24.0684,24.619,3616250.0],["2008-02-08",24.5404,25.1696,24.4617,25.0909,5962440.0],["2008-02-11",25.0123,25.1696,24.5404,24.6977,2447260.0],["2008-02-12",24.7763,25.6415,24.3831,24.3831,4417690.0],["2008-02-13",24.6977,25.4056,24.5404,25.0123,4628710.0],["2008-02-14",25.0909,25.4056,24.7763,25.0909,4945280.0],["2008-02-15",25.0123,26.1135,24.9336,25.4056,5112320.0],["2008-02-19",25.7988,25.8775,24.3831,24.3831,3985130.0],["2008-02-20",24.3044,24.4617,23.5965,23.5965,4360130.0],["2008-02-21",23.9111,24.1471,22.8886,22.9673,5523560.0],["2008-02-22",23.1246,23.2819,22.6526,22.9673,4136120.0],["2008-02-25",23.2032,24.3831,22.81,23.9111,3714740.0],["2008-02-26",23.9111,24.619,23.3605,23.9898,6438720.0],["2008-02-27",23.7538,24.3044,23.0459,23.1246,4264880.0],["2008-02-28",23.3605,23.4392,22.8886,23.0459,2141790.0],["2008-02-29",23.0459,23.4392,22.0234,22.338,5073920.0],["2008-03-03",22.1807,22.338,21.6301,21.7874,2139160.0],["2008-03-04",21.7874,22.338,21.5515,22.0234,3212460.0],["2008-03-05",22.2594,22.6526,22.1807,22.338,3346950.0],["2008-03-06",22.338,22.4167,21.5515,21.5515,2586630.0],["2008-03-07",21.2369,21.8661,21.0009,21.4728,4301360.0],["2008-03-10",21.7874,21.7874,20.9222,20.9222,1933830.0],["2008-03-11",21.2369,21.6301,20.8436,21.6301,2398260.0],["2008-03-12",21.7088,23.2032,21.6301,22.6526,3470200.0],["2008-03-13",22.338,22.4167,21.7088,22.338,2503110.0],["2008-03-14",22.574,22.574,21.3942,21.4728,2586690.0],["2008-03-17",21.0009,21.7088,20.8436,21.1582,1724150.0],["2008-03-18",21.3155,21.5515,21.0009,21.4728,1641110.0],["2008-03-19",21.3155,22.4953,21.2369,21.9447,3951890.0],["2008-03-20",23.2819,23.5965,21.9447,22.8099,3882410.0],["2008-03-24",23.8325,30.5968,23.3605,24.7763,15188110.0],["2008-03-25",25.6415,25.7202,22.8886,24.3044,14272640.0],["2008-03-26",24.3044,24.3831,23.2819,23.7538,6550610.0],["2008-03-27",23.9111,24.0684,22.0234,22.2594,6638830.0],["2008-03-28",22.4953,22.7313,21.8661,22.0234,4508520.0],["2008-03-31",22.338,22.6526,22.0234,22.4953,2636250.0],["2008-04-01",22.81,22.9673,22.2594,22.7313,3318890.0],["2008-04-02",22.8886,22.9673,22.2594,22.338,2137700.0],["2008-04-03",22.338,22.4953,21.8661,21.9447,3017340.0],["2008-04-04",21.9447,22.0234,21.5515,21.9447,2835410.0],["2008-04-07",22.0234,22.0234,21.4728,21.5515,2024900.0],["2008-04-08",21.6301,21.6301,21.0795,21.1582,2129590.0],["2008-04-09",21.2369,21.3155,20.293,20.529,3849040.0],["2008-04-10",20.4503,20.7649,19.8211,20.057,3766590.0],["2008-04-11",19.5064,19.8997,19.2705,19.5064,2885220.0],["2008-04-14",19.5851,19.6638,19.1132,19.1918,1965850.0],["2008-04-15",19.1918,19.2705,18.6412,18.9559,2244490.0],["2008-04-16",19.1918,19.3491,18.5626,19.2705,2097090.0],["2008-04-17",19.1918,19.4278,18.9559,19.0345,1786500.0],["2008-04-18",19.4278,19.8211,19.0345,19.5064,2909470.0],["2008-04-21",19.5064,19.5064,19.1132,19.2705,1546260.0],["2008-04-22",19.1132,20.529,18.9559,20.293,3478160.0],["2008-04-23",20.3716,21.0009,19.8211,20.8436,2685020.0],["2008-04-24",21.7874,21.8661,21.1582,21.4728,3847540.0],["2008-04-25",21.4728,21.4728,20.7649,21.1582,2754450.0],["2008-04-28",21.2369,21.4728,21.0009,21.1582,1726920.0],["2008-04-29",21.2369,21.2369,20.8436,21.2369,1885660.0],["2008-04-30",21.3155,21.3942,20.057,20.2143,3119890.0],["2008-05-01",20.293,21.3155,20.2143,21.1582,2708330.0],["2008-05-02",21.3942,21.4728,21.0009,21.2369,2972950.0],["2008-05-05",21.2369,21.3155,20.6863,21.0009,1861810.0],["2008-05-06",20.9222,22.0234,20.8436,21.9447,2770730.0],["2008-05-07",22.0234,22.4953,21.6301,22.0234,2186180.0],["2008-05-08",22.4167,22.4167,22.0234,22.2594,1487010.0],["2008-05-09",21.9447,21.9447,21.3942,21.4728,1255420.0],["2008-05-12",21.7874,22.6526,21.5515,22.574,2727790.0],["2008-05-13",22.574,22.574,22.0234,22.2594,2442700.0],["2008-05-14",22.1807,22.338,21.7874,22.1021,1362140.0],["2008-05-15",22.1807,22.2594,21.8661,22.0234,1942750.0],["2008-05-16",22.0234,22.0234,21.3942,21.3942,2150550.0],["2008-05-19",21.5515,22.1021,21.0009,21.0009,2715790.0],["2008-05-20",21.0795,21.1582,20.4503,20.6076,1944920.0],["2008-05-21",20.6076,20.9222,20.293,20.293,1826850.0],["2008-05-22",20.4503,20.7649,20.1357,20.6863,3011390.0],["2008-05-23",20.3716,20.529,20.057,20.3716,2223120.0],["2008-05-27",20.3716,20.6863,19.9784,20.4503,1753020.0],["2008-05-28",20.6076,20.6076,20.057,20.1357,1905430.0],["2008-05-29",20.1357,20.529,20.057,20.3716,2282700.0],["2008-05-30",20.2143,20.3716,19.8211,19.8211,2021120.0],["2008-06-02",20.057,20.1357,19.6638,19.9784,1470610.0],["2008-06-03",20.1357,20.2143,19.8211,20.2143,1621190.0],["2008-06-04",20.1357,21.0009,20.057,20.9222,3133170.0],["2008-06-05",20.8436,21.2369,20.6076,21.2369,1704940.0],["2008-06-06",20.9222,21.0795,20.2143,20.2143,1493000.0],["2008-06-09",20.3716,20.7649,20.057,20.2143,2062440.0],["2008-06-10",20.057,20.2143,19.8211,20.057,1688400.0],["2008-06-11",19.9784,20.057,19.2705,19.2705,3318250.0],["2008-06-12",19.3491,19.5851,18.7199,18.8772,3100890.0],["2008-06-13",18.9559,19.9784,18.5626,19.9784,3249280.0],["2008-06-16",21.6301,21.6301,20.529,20.6076,7130180.0],["2008-06-17",20.8436,20.8436,19.5064,19.6637,4605130.0],["2008-06-18",19.7424,19.8211,18.6412,19.1132,4676840.0],["2008-06-19",18.0906,18.0906,15.495,16.7535,9239580.0],["2008-06-20",16.6749,16.9108,15.5737,15.6523,5298830.0],["2008-06-23",15.967,16.2029,15.1018,15.1804,2721850.0],["2008-06-24",15.0231,15.1804,14.3152,14.6298,4209230.0],["2008-06-25",14.9445,15.3377,14.6298,15.1804,3007970.0],["2008-06-26",14.7871,14.8658,14.1579,14.3939,3172070.0],["2008-06-27",14.6298,16.5962,14.1579,16.5175,4687600.0],["2008-06-30",15.8883,16.0456,14.8658,15.1018,3556740.0],["2008-07-01",15.495,15.5737,14.8658,15.3377,2893740.0],["2008-07-02",15.2591,15.3377,14.8658,15.0231,1618520.0],["2008-07-03",14.9444,15.3377,14.6298,15.1018,1340310.0],["2008-07-07",15.495,15.8097,14.7085,15.5737,2756380.0],["2008-07-08",15.3377,15.731,14.5512,15.731,3843890.0],["2008-07-09",15.4164,15.8883,15.0231,15.731,3072690.0],["2008-07-10",15.731,16.9108,15.495,16.7535,3579110.0],["2008-07-11",16.3602,16.8322,15.8097,16.7535,3053490.0],["2008-07-14",16.9108,16.9895,16.2029,16.2029,1867340.0],["2008-07-15",15.967,16.6749,15.5737,15.8883,2336570.0],["2008-07-16",16.0456,16.4389,15.731,16.2816,2333320.0],["2008-07-17",16.3602,17.0681,15.967,16.5175,2402050.0],["2008-07-18",16.8322,18.3266,16.5962,17.9333,3853760.0],["2008-07-21",18.4053,19.2705,18.4053,19.0345,2497310.0],["2008-07-22",18.9559,19.1918,16.2029,18.7199,2775900.0],["2008-07-23",18.0906,21.2368,17.5401,21.0795,7541020.0],["2008-07-24",21.5515,21.6301,18.1693,19.0345,6217650.0],["2008-07-25",18.8772,18.8772,17.2254,17.6974,3146580.0],["2008-07-28",18.012,18.3266,14.7871,14.7871,7402550.0],["2008-07-29",11.7983,13.7646,11.7196,12.4275,27057030.0],["2008-07-30",13.214,13.3713,12.2702,12.9781,15674830.0],["2008-07-31",12.7421,12.8994,12.2702,12.5848,11813830.0],["2008-08-01",12.5848,12.5848,11.4836,11.4836,13934630.0],["2008-08-04",11.7196,11.7196,10.1465,10.933,18034240.0],["2008-08-05",11.7982,11.9556,10.8544,11.169,17902460.0],["2008-08-06",11.4836,11.5623,10.8544,11.405,8296670.0],["2008-08-07",11.6409,11.7196,10.7757,11.0117,7189590.0],["2008-08-08",11.0904,11.0904,9.9105,10.3825,13864600.0],["2008-08-11",10.6971,11.5623,10.6184,11.5623,11636930.0],["2008-08-12",11.4836,11.6409,10.7757,10.7757,6535120.0],["2008-08-13",10.7757,10.933,10.2252,10.8544,7256260.0],["2008-08-14",10.8544,11.2477,10.8544,11.2477,3797040.0],["2008-08-15",11.5623,11.7196,11.3263,11.7196,4745470.0],["2008-08-18",11.5623,11.7196,10.8544,11.0117,4998930.0],["2008-08-19",10.933,11.6409,10.6971,11.5623,11719830.0],["2008-08-20",11.4836,11.5623,11.0117,11.169,3682230.0],["2008-08-21",11.0904,11.2477,10.7757,10.933,3783830.0],["2008-08-22",10.933,11.0904,10.7757,10.933,2695570.0],["2008-08-25",10.7757,10.8544,10.4611,10.4611,4883170.0],["2008-08-26",10.5398,10.6971,10.3038,10.3038,4192760.0],["2008-08-27",10.4611,10.4611,10.3038,10.4611,2596200.0],["2008-08-28",10.4611,11.0117,10.3038,10.6971,8596070.0],["2008-08-29",10.5398,10.6184,10.3038,10.4611,4142120.0],["2008-09-02",10.5398,11.0117,10.3825,10.4611,5198600.0],["2008-09-03",10.5398,10.6971,10.3038,10.3038,2514650.0],["2008-09-04",10.3825,10.3825,9.9105,9.9105,4063850.0],["2008-09-05",9.8319,10.3038,9.8319,10.2252,3790120.0],["2008-09-08",10.3825,10.4611,9.5959,9.9105,5779250.0],["2008-09-09",9.9105,9.9892,8.4161,8.9667,10941690.0],["2008-09-10",8.7307,8.8094,7.0789,7.7082,11113880.0],["2008-09-11",7.3149,7.4722,6.7643,7.2363,8680390.0],["2008-09-12",7.1576,7.5509,6.843,7.4722,4794660.0],["2008-09-15",6.9216,7.2363,6.6857,6.6857,4373850.0],["2008-09-16",6.3711,7.0003,5.3485,6.9216,12988190.0],["2008-09-17",6.607,7.7082,6.0564,7.3936,10777050.0],["2008-09-18",7.079,8.2588,6.7643,7.4722,8816470.0],["2008-09-19",8.2588,8.4947,7.4722,7.8655,7704240.0],["2008-09-22",7.6295,7.7082,7.0003,7.0003,5513950.0],["2008-09-23",7.079,7.079,6.607,6.6857,4027680.0],["2008-09-24",6.9216,6.9216,6.5284,6.7643,2230230.0],["2008-09-25",6.843,6.9216,6.607,6.7643,3243470.0],["2008-09-26",6.2137,6.4497,5.9778,5.9778,3993050.0],["2008-09-29",5.9778,6.1351,4.8766,4.8766,6939880.0],["2008-09-30",5.1912,5.4272,4.4833,4.4833,8296910.0],["2008-10-01",5.0339,5.2699,4.7193,5.1126,6950260.0],["2008-10-02",5.3485,5.4272,4.562,4.7193,4727950.0],["2008-10-03",5.0339,5.1126,4.562,4.562,3925530.0],["2008-10-06",4.562,4.562,3.5395,3.9327,10380500.0],["2008-10-07",4.0901,4.1687,3.6968,3.7754,5404960.0],["2008-10-08",3.7754,3.8541,3.5395,3.6181,4840630.0],["2008-10-09",3.8541,3.9327,3.1462,3.1462,5961630.0],["2008-10-10",2.8316,3.7754,2.8316,3.3822,8037340.0],["2008-10-13",4.0114,4.1687,3.6181,4.0114,5204280.0],["2008-10-14",4.326,4.4833,3.7754,3.7754,5806890.0],["2008-10-15",3.7754,3.8541,3.3035,3.3035,4843150.0],["2008-10-16",3.5395,3.5395,2.9889,3.0675,7941230.0],["2008-10-17",2.9889,3.0675,2.8316,2.9889,6461210.0],["2008-10-20",3.1462,3.1462,2.9102,3.0675,3237710.0],["2008-10-21",3.0675,3.0675,2.8316,2.8316,3496900.0],["2008-10-22",2.8316,2.9102,2.4383,2.4383,4226500.0],["2008-10-23",2.517,2.5956,1.9664,1.9664,10348340.0],["2008-10-24",1.7304,2.517,1.7304,2.281,6407080.0],["2008-10-27",2.5956,3.4608,2.3597,2.9889,9850550.0],["2008-10-28",3.3035,3.3035,2.4383,2.8316,7538610.0],["2008-10-29",2.8316,3.3035,2.5956,2.9889,6424970.0],["2008-10-30",3.1462,3.2249,2.5956,2.7529,4230120.0],["2008-10-31",2.8316,2.8316,2.5956,2.6743,2917930.0],["2008-11-03",2.7529,2.7529,2.3596,2.4383,5353450.0],["2008-11-04",2.5956,2.9889,2.281,2.517,6825970.0],["2008-11-05",2.4383,2.517,2.045,2.045,5911130.0],["2008-11-06",2.6743,2.6743,2.045,2.045,5802490.0],["2008-11-07",2.2023,2.281,1.9664,2.045,4646660.0],["2008-11-10",2.2023,2.3596,2.1237,2.1237,4842250.0],["2008-11-11",2.1237,2.1237,1.8091,1.9664,3774400.0],["2008-11-12",1.9664,2.045,1.9664,1.9664,3750800.0],["2008-11-13",1.9664,2.1237,1.9664,2.1237,2668920.0],["2008-11-14",2.1237,2.1237,1.9664,2.045,1944430.0],["2008-11-17",2.1237,2.1237,1.8091,1.8091,3241920.0],["2008-11-18",1.8877,1.8877,1.5731,1.5731,6133320.0],["2008-11-19",1.6518,1.6518,1.2585,1.2585,6683500.0],["2008-11-20",1.2585,1.3371,1.1012,1.1012,6499210.0],["2008-11-21",1.2585,1.2585,1.1012,1.1012,6233230.0],["2008-11-24",1.3371,1.3371,1.1012,1.2585,5176650.0],["2008-11-25",1.3371,1.3371,1.1012,1.1798,10139290.0],["2008-11-26",1.1798,1.4158,1.1798,1.4158,4332110.0],["2008-11-28",1.4158,1.8091,1.4158,1.5731,5093460.0],["2008-12-01",1.7304,1.8877,1.3371,1.3371,6839690.0],["2008-12-02",1.4944,1.5731,1.3371,1.4158,5101920.0],["2008-12-03",1.3371,1.4944,1.3371,1.3371,6020360.0],["2008-12-04",1.3371,1.7304,0.6292,1.2585,4628310.0],["2008-12-05",1.2585,1.3371,1.1798,1.1798,6901090.0],["2008-12-08",1.3371,1.3371,1.1798,1.1798,4667070.0],["2008-12-09",1.1798,1.3371,1.1798,1.1798,5693120.0],["2008-12-10",1.2585,1.2585,1.1798,1.2585,2919810.0],["2008-12-11",1.2585,1.2585,1.1798,1.1798,4430660.0],["2008-12-12",1.1012,1.1798,1.0225,1.1012,3303490.0],["2008-12-15",1.1798,1.1798,1.1012,1.1012,5109040.0],["2008-12-16",1.1012,1.1798,1.1012,1.1798,4881580.0],["2008-12-17",1.1798,1.1798,1.0225,1.0225,5947850.0],["2008-12-18",1.1012,1.1798,1.1012,1.1012,4459080.0],["2008-12-19",1.1012,1.1798,0.9439,0.9439,9953060.0],["2008-12-22",1.0225,1.0225,0.9439,0.9439,6034770.0],["2008-12-23",0.9439,1.0225,0.8652,0.9439,2897410.0],["2008-12-24",0.9439,0.9439,0.9439,0.9439,1017290.0],["2008-12-26",0.9439,1.3371,0.9439,1.0225,1668810.0],["2008-12-29",1.0225,1.0225,0.9439,1.0225,2916850.0],["2008-12-30",1.0225,1.0225,0.9439,0.9439,4009870.0],["2008-12-31",0.9439,0.9439,0.8652,0.9439,3259780.0],["2009-01-02",0.9439,1.0225,0.9439,0.9439,3321770.0],["2009-01-05",1.0225,1.0225,0.9439,1.0225,3758010.0],["2009-01-06",1.0225,1.1012,1.0225,1.1012,5654600.0],["2009-01-07",1.1012,1.1798,1.0225,1.1012,5493370.0],["2009-01-08",1.1012,1.1798,1.0225,1.0225,3853620.0],["2009-01-09",1.1012,1.1012,1.0225,1.1012,2620090.0],["2009-01-12",1.1798,1.1798,1.0225,1.0225,2654260.0],["2009-01-13",1.1012,1.1012,1.0225,1.0225,1888640.0],["2009-01-14",1.0225,1.1012,0.9439,0.9439,3851810.0],["2009-01-15",0.9439,0.9439,0.8652,0.9439,3764940.0],["2009-01-16",0.9439,0.9439,0.8652,0.8652,4413240.0],["2009-01-20",0.9439,0.9439,0.8652,0.8652,2094160.0],["2009-01-21",0.8652,0.8652,0.7865,0.8652,2819580.0],["2009-01-22",0.8652,0.8652,0.7865,0.8652,1589350.0],["2009-01-23",0.8652,0.8652,0.7865,0.8652,2089460.0],["2009-01-26",0.8652,0.8652,0.7865,0.8652,1368730.0],["2009-01-27",0.8652,0.8652,0.8652,0.8652,2009410.0],["2009-01-28",0.9439,1.0225,0.8652,0.9439,4433040.0],["2009-01-29",0.9439,0.9439,0.8652,0.8652,1932200.0],["2009-01-30",0.9439,0.9439,0.8652,0.9439,1894740.0],["2009-02-02",0.9439,1.0225,0.9439,1.0225,3680980.0],["2009-02-03",1.0225,1.1012,0.9439,1.1012,4462380.0],["2009-02-04",1.1012,1.1012,1.1012,1.1012,2770400.0],["2009-02-05",1.4158,1.5731,1.1798,1.3371,15696070.0],["2009-02-06",1.4158,1.5731,0.8652,1.0225,18883570.0],["2009-02-09",0.9439,1.0225,0.8652,0.8652,10209860.0],["2009-02-10",0.8652,0.9439,0.8652,0.8652,5552510.0],["2009-02-11",0.6292,0.7079,0.3933,0.4719,27808700.0],["2009-02-12",0.6292,0.6292,0.4719,0.5506,20312780.0],["2009-02-13",0.7079,0.9439,0.6292,0.7865,26360490.0],["2009-02-17",1.4944,1.8091,1.1798,1.2585,37813060.0],["2009-02-18",1.4158,1.4158,1.0225,1.1798,13651980.0],["2009-02-19",1.1798,1.1798,0.9439,1.0225,7000120.0],["2009-02-20",1.0225,1.0225,0.9439,1.0225,5797090.0],["2009-02-23",1.0225,1.1012,1.0225,1.0225,3055400.0],["2009-02-24",1.0225,1.1012,1.0225,1.1012,2278270.0],["2009-02-25",1.1012,1.1012,0.9439,1.1012,6473840.0],["2009-02-26",1.0225,1.1012,0.9439,1.0225,2768330.0],["2009-02-27",1.0225,1.2585,1.0225,1.2585,6681200.0],["2009-03-02",1.1798,1.2585,1.0225,1.1012,3360320.0],["2009-03-03",1.1012,1.1012,1.0225,1.0225,2182350.0],["2009-03-04",1.1012,1.1012,1.0225,1.1012,1606530.0],["2009-03-05",1.1012,1.1012,1.0225,1.0225,2054380.0],["2009-03-06",1.0225,1.1798,0.9439,1.1798,4355770.0],["2009-03-09",1.1798,1.2585,1.1012,1.1798,2722430.0],["2009-03-10",1.1798,1.1798,1.1012,1.1798,1830640.0],["2009-03-11",1.2585,1.2585,1.1798,1.2585,3169140.0],["2009-03-12",1.3371,1.5731,1.2585,1.4944,17645590.0],["2009-03-13",1.5731,1.6518,1.4944,1.5731,5367080.0],["2009-03-16",1.6518,1.9664,1.5731,1.8877,9239870.0],["2009-03-17",1.9664,2.9889,1.8877,2.6743,17688550.0],["2009-03-18",3.0675,3.3822,2.9102,2.9102,16263760.0],["2009-03-19",3.1462,3.2249,1.7304,2.5956,12693110.0],["2009-03-20",2.4383,2.4383,1.9664,2.4383,7912670.0],["2009-03-23",2.6743,2.7529,2.517,2.5956,4424350.0],["2009-03-24",2.5956,2.9102,2.517,2.8316,5758020.0],["2009-03-25",2.9889,3.0675,2.6743,2.8316,6629530.0],["2009-03-26",2.9102,3.1462,2.8316,3.0675,3718900.0],["2009-03-27",2.9889,3.0675,2.9102,2.9102,2248110.0],["2009-03-30",2.6743,2.8316,2.3597,2.7529,4261620.0],["2009-03-31",2.7529,2.8316,2.5956,2.7529,3166100.0],["2009-04-01",2.5956,2.7529,2.517,2.7529,2878970.0],["2009-04-02",2.7529,2.9102,2.6743,2.8316,5128530.0],["2009-04-03",2.7529,2.9102,2.7529,2.7529,3129020.0],["2009-04-06",2.7529,2.8316,2.6743,2.8316,2148760.0],["2009-04-07",2.7529,2.8316,2.5956,2.6743,1817540.0],["2009-04-08",2.6743,2.6743,2.5956,2.5956,1832450.0],["2009-04-09",2.6743,2.8316,2.5956,2.7529,3736720.0],["2009-04-13",2.7529,2.8316,2.7529,2.8316,2373100.0],["2009-04-14",2.8316,2.8316,2.6743,2.7529,3022710.0],["2009-04-15",2.9102,2.9889,2.8316,2.9889,3790890.0],["2009-04-16",2.9889,3.3035,2.9889,3.2249,6836030.0],["2009-04-17",3.4608,4.1687,3.3822,3.9327,15614420.0],["2009-04-20",4.2474,4.9553,3.7754,3.8541,19256800.0],["2009-04-21",3.7754,3.9328,3.1462,3.2249,11622100.0],["2009-04-22",3.4608,3.6181,3.3822,3.3822,5881350.0],["2009-04-23",3.6181,3.6968,3.2249,3.2249,4677630.0],["2009-04-24",3.3822,3.4608,3.3035,3.3822,4195020.0],["2009-04-27",3.3822,3.3822,3.1462,3.2249,5577530.0],["2009-04-28",3.2249,3.2249,2.9102,3.0675,7455470.0],["2009-04-29",3.0675,3.2249,2.9889,3.1462,3746290.0],["2009-04-30",3.2249,3.3035,2.9889,3.0675,3958730.0],["2009-05-01",3.0675,3.1462,2.9889,3.0675,3239260.0],["2009-05-04",3.1462,3.2249,3.0675,3.1462,3683570.0],["2009-05-05",3.3035,3.6968,3.2249,3.6968,9172360.0],["2009-05-06",4.0114,4.1687,3.8541,4.1687,11666130.0],["2009-05-07",4.2474,4.326,3.1462,3.3822,15869740.0],["2009-05-08",3.3822,3.3822,3.1462,3.2249,6292060.0],["2009-05-11",3.3035,3.3822,3.1462,3.1462,4616240.0],["2009-05-12",3.2249,3.3035,3.0675,3.1462,4582880.0],["2009-05-13",2.9889,3.0675,2.9102,2.9102,5365510.0],["2009-05-14",2.9102,2.9102,2.7529,2.8316,5180760.0],["2009-05-15",2.9102,2.9102,2.6743,2.7529,4062230.0],["2009-05-18",2.9102,2.9102,2.6743,2.6743,4849960.0],["2009-05-19",2.8316,2.9889,2.6743,2.9102,4886610.0],["2009-05-20",3.0675,3.0675,2.7529,2.8316,3763350.0],["2009-05-21",2.7529,2.8316,2.6743,2.7529,2300770.0],["2009-05-22",2.7529,2.7529,2.6743,2.7529,1643830.0],["2009-05-26",2.8316,2.8316,2.6743,2.7529,2019850.0],["2009-05-27",2.7529,2.7529,2.6743,2.7529,2792440.0],["2009-05-28",2.6743,2.6743,2.3597,2.517,6407630.0],["2009-05-29",2.4383,2.8316,2.3597,2.7529,6305360.0],["2009-06-01",2.9102,2.9102,2.7529,2.7529,3170080.0],["2009-06-02",2.6743,2.7529,2.5956,2.6743,2415890.0],["2009-06-03",2.5956,2.5956,2.517,2.5956,3063970.0],["2009-06-04",2.5956,2.7529,2.5956,2.7529,2397950.0],["2009-06-05",2.7529,2.7529,2.5956,2.6743,2162980.0],["2009-06-08",2.6743,2.7529,2.6743,2.7529,2067340.0],["2009-06-09",2.6743,2.7529,2.6743,2.7529,1213630.0],["2009-06-10",2.7529,2.7529,2.6743,2.6743,1695990.0],["2009-06-11",2.5956,2.7529,2.5956,2.6743,2964240.0],["2009-06-12",2.6743,2.7529,2.6743,2.7529,1654350.0],["2009-06-15",2.6743,2.7529,2.517,2.5956,1814340.0],["2009-06-16",2.6743,2.6743,2.517,2.517,1982620.0],["2009-06-17",2.5956,3.1462,2.517,3.1462,8839000.0],["2009-06-18",3.3822,3.4608,2.6743,2.6743,11052080.0],["2009-06-19",2.7529,2.8316,2.6743,2.6743,3681690.0],["2009-06-22",2.9102,2.9889,2.7529,2.7529,4404480.0],["2009-06-23",2.9889,2.9889,2.8316,2.9102,4125080.0],["2009-06-24",2.9889,3.2249,2.9102,3.1462,9358710.0],["2009-06-25",3.0675,3.7754,3.0675,3.6181,20620810.0],["2009-06-26",3.5395,3.6968,2.3596,2.8316,43244990.0],["2009-06-29",3.3822,3.4608,3.1462,3.3035,6290420.0],["2009-06-30",3.3822,3.4608,3.3035,3.3822,2234760.0],["2009-07-01",3.4608,3.7754,2.7529,3.6181,10694270.0],["2009-07-02",3.5395,3.6968,3.4608,3.5395,3583460.0],["2009-07-06",3.6181,3.7754,3.4608,3.4608,6184410.0],["2009-07-07",3.5395,3.5395,3.2249,3.3035,3828850.0],["2009-07-08",3.3035,3.3035,3.0675,3.1462,3937510.0],["2009-07-09",3.2249,3.3035,3.0675,3.0675,3141960.0],["2009-07-10",3.1462,3.1462,2.9102,2.9102,4195680.0],["2009-07-13",2.9889,3.2249,2.9889,2.9889,3081790.0],["2009-07-14",3.0675,3.1462,2.9889,2.9889,1959750.0],["2009-07-15",3.0675,3.2249,3.0675,3.1462,3594750.0],["2009-07-16",3.2249,3.3035,3.0675,3.2249,2261180.0],["2009-07-17",3.1462,3.2249,3.0675,3.0675,1776730.0],["2009-07-20",3.1462,3.1462,3.0675,3.1462,3235580.0],["2009-07-21",3.1462,3.3035,2.9102,2.9102,5738120.0],["2009-07-22",2.9889,3.1462,2.9889,3.0675,3092040.0],["2009-07-23",3.1462,3.3822,3.1462,3.3035,6564670.0],["2009-07-24",3.3035,3.3035,3.1462,3.2249,1443200.0],["2009-07-27",3.2249,3.3035,3.1462,3.3035,2068250.0],["2009-07-28",3.2249,3.3822,3.2249,3.3822,2055120.0],["2009-07-29",3.3822,3.3822,3.3035,3.3822,2172620.0],["2009-07-30",3.3822,3.3822,3.3035,3.3035,1542700.0],["2009-07-31",3.3035,3.5395,3.3035,3.5395,4355490.0],["2009-08-03",3.6181,3.7754,3.6181,3.7754,5178540.0],["2009-08-04",3.7754,4.326,3.7754,4.2474,11075260.0],["2009-08-05",4.4833,4.7193,4.1687,4.2474,13381640.0],["2009-08-06",4.0901,4.2474,3.6181,4.1687,9832470.0],["2009-08-07",4.1687,4.1687,3.7754,3.8541,7366570.0],["2009-08-10",3.7754,4.1687,3.7754,4.1687,6452540.0],["2009-08-11",4.1687,4.1687,3.8541,3.9327,4715300.0],["2009-08-12",3.9327,4.0901,3.9327,4.0114,3439030.0],["2009-08-13",4.0901,4.326,4.0114,4.2474,7427110.0],["2009-08-14",4.326,4.562,4.2474,4.4833,5619210.0],["2009-08-17",4.326,4.4047,4.1687,4.2474,4054840.0],["2009-08-18",4.326,4.562,4.326,4.4833,4140620.0],["2009-08-19",4.4833,4.9553,4.4047,4.7193,9856540.0],["2009-08-20",4.9553,5.5059,4.8766,5.3485,13805520.0],["2009-08-21",5.8991,6.1351,5.4272,5.5059,17546130.0],["2009-08-24",5.8205,6.0564,5.4272,5.7418,10989190.0],["2009-08-25",5.7418,5.8205,5.2699,5.5059,7784960.0],["2009-08-26",5.5058,5.5058,4.9553,5.1912,10838080.0],["2009-08-27",5.3485,5.5059,5.1912,5.4272,5500720.0],["2009-08-28",5.5059,5.5845,5.4272,5.4272,4297630.0],["2009-08-31",5.3485,5.4272,5.1912,5.2699,3382100.0],["2009-09-01",5.4272,5.4272,5.0339,5.1912,5926140.0],["2009-09-02",4.9553,5.1126,4.562,4.798,7552980.0],["2009-09-03",4.9553,4.9553,4.7193,4.8766,3498190.0],["2009-09-04",4.9553,5.1126,4.9553,5.1126,4019670.0],["2009-09-08",5.2699,5.2699,5.1912,5.1912,2749390.0],["2009-09-09",5.2699,5.5059,5.1912,5.4272,4341530.0],["2009-09-10",5.4272,5.4272,5.2699,5.3485,2771650.0],["2009-09-11",5.3485,5.3485,5.1126,5.1912,3498460.0],["2009-09-14",5.1126,5.1912,5.0339,5.1126,2924110.0],["2009-09-15",5.1912,5.3485,5.1126,5.2699,2868660.0],["2009-09-16",5.3485,5.5059,5.3485,5.5059,5072620.0],["2009-09-17",5.5059,5.5845,5.2699,5.4272,4209620.0],["2009-09-18",5.2699,5.3485,5.1126,5.3485,4046660.0],["2009-09-21",5.1912,5.2699,5.1126,5.1912,2833640.0],["2009-09-22",5.2699,5.4272,5.1126,5.3485,3190490.0],["2009-09-23",5.4272,5.4272,5.2699,5.3485,2377580.0],["2009-09-24",5.2699,5.2699,4.8766,5.0339,4863360.0],["2009-09-25",4.9553,5.0339,4.798,4.9553,3449250.0],["2009-09-28",4.7193,4.798,4.4833,4.7193,8464390.0],["2009-09-29",4.6406,4.9553,4.6406,4.8766,4002570.0],["2009-09-30",4.9553,5.0339,4.7193,5.0339,3082260.0],["2009-10-01",4.9553,4.9553,4.6406,4.7193,3947370.0],["2009-10-02",4.562,4.7193,4.4047,4.7193,4150440.0],["2009-10-05",4.7193,4.798,4.6406,4.7193,2282420.0],["2009-10-06",4.7193,4.7193,4.4833,4.562,3353070.0],["2009-10-07",4.326,4.4047,4.0114,4.326,6845800.0],["2009-10-08",4.326,4.4833,4.2474,4.4047,2595480.0],["2009-10-09",4.326,4.4833,4.2474,4.326,1925350.0],["2009-10-12",4.326,4.4833,4.326,4.4047,1934000.0],["2009-10-13",4.4047,4.4833,4.326,4.4047,1638120.0],["2009-10-14",4.4047,4.562,4.4047,4.562,2140790.0],["2009-10-15",4.4833,4.562,4.4047,4.562,1610680.0],["2009-10-16",4.4833,4.798,4.4833,4.6406,4178400.0],["2009-10-19",4.798,4.9553,4.7193,4.8766,3071580.0],["2009-10-20",4.9553,5.0339,4.9553,4.9553,2186260.0],["2009-10-21",5.0339,5.0339,4.7193,4.798,2933270.0],["2009-10-22",4.8766,4.8766,4.6406,4.798,1589450.0],["2009-10-23",4.798,4.798,4.6406,4.6406,1208920.0],["2009-10-26",4.7193,4.798,4.562,4.6406,2558540.0],["2009-10-27",4.7193,4.7193,4.4047,4.6406,2305190.0],["2009-10-28",4.562,4.562,4.4047,4.4833,2342150.0],["2009-10-29",4.4833,4.6406,4.4833,4.562,1420990.0],["2009-10-30",4.6406,4.7193,4.4833,4.6406,1553310.0],["2009-11-02",4.6406,4.6406,4.4833,4.6406,1896710.0],["2009-11-03",4.6406,4.8766,4.562,4.7193,2846870.0],["2009-11-04",4.798,4.9553,4.7193,4.798,2761940.0],["2009-11-05",5.1126,5.4272,4.8766,5.0339,8434060.0],["2009-11-06",4.8766,5.0339,4.7193,4.9553,3278820.0],["2009-11-09",4.9553,5.1126,4.798,4.9553,2667590.0],["2009-11-10",4.9553,5.0339,4.798,4.8766,2030600.0],["2009-11-11",4.8766,4.9553,4.8766,4.9553,1699220.0],["2009-11-12",5.1126,5.2699,5.1126,5.1912,4718080.0],["2009-11-13",5.2699,5.3485,5.1912,5.2699,2706300.0],["2009-11-16",5.3485,5.3485,5.1126,5.1912,2805930.0],["2009-11-17",5.1126,5.1912,5.0339,5.1126,1662550.0],["2009-11-18",5.0339,5.1126,4.9553,5.0339,2058150.0],["2009-11-19",4.9553,5.0339,4.8766,4.9553,1861660.0],["2009-11-20",4.8766,5.0339,4.7193,4.9553,2201910.0],["2009-11-23",4.9553,5.0339,4.8766,4.9553,2009500.0],["2009-11-24",5.0339,5.0339,4.8766,4.9553,1095880.0],["2009-11-25",4.9553,5.0339,4.9553,4.9553,771430.0],["2009-11-27",4.8766,4.9553,4.7193,4.9553,977500.0],["2009-11-30",4.8766,4.9553,4.798,4.9553,2077600.0],["2009-12-01",4.9553,5.0339,4.9553,5.0339,2052650.0],["2009-12-02",5.1126,5.1126,4.9553,5.0339,1405660.0],["2009-12-03",4.9553,5.0339,4.8766,4.9553,1580440.0],["2009-12-04",4.9553,5.0339,4.9553,4.9553,1512070.0],["2009-12-07",4.8766,5.0339,4.8766,4.9553,962820.0],["2009-12-08",4.8766,4.9553,4.8766,4.9553,1507430.0],["2009-12-09",4.8766,4.9553,4.8766,4.8766,1110980.0],["2009-12-10",4.798,4.8766,4.798,4.798,1354790.0],["2009-12-11",4.798,4.798,4.7193,4.798,1766050.0],["2009-12-14",4.798,4.8766,4.7193,4.798,1993950.0],["2009-12-15",4.7193,4.8766,4.7193,4.8766,1500480.0],["2009-12-16",4.798,4.8766,4.798,4.8766,1283300.0],["2009-12-17",4.798,4.8766,4.7193,4.7193,1308870.0],["2009-12-18",4.798,4.798,4.562,4.7193,2413740.0],["2009-12-21",4.6406,4.6406,4.4047,4.4833,2922750.0],["2009-12-22",4.4833,4.562,4.4047,4.4833,2353420.0],["2009-12-23",4.4833,4.798,4.4047,4.562,2357700.0],["2009-12-24",4.562,4.6406,4.562,4.6406,673900.0],["2009-12-28",4.562,4.7193,4.562,4.7193,1812730.0],["2009-12-29",4.7193,4.798,4.6406,4.6406,1774700.0],["2009-12-30",4.6406,4.7193,4.4833,4.562,1441540.0],["2009-12-31",4.562,4.7193,4.4833,4.7193,1950100.0],["2010-01-04",4.798,5.1912,4.798,5.1126,4090290.0],["2010-01-05",5.1912,5.4272,5.1126,5.4272,5462210.0],["2010-01-06",5.5059,5.5845,5.1126,5.4272,5316220.0],["2010-01-07",5.4272,5.5058,5.1912,5.2699,3685890.0],["2010-01-08",5.2699,5.2699,5.1126,5.2699,1572810.0],["2010-01-11",5.3485,5.4272,5.1912,5.4272,3403690.0],["2010-01-12",5.3485,5.4272,5.2699,5.3485,2536550.0],["2010-01-13",5.3485,5.3485,5.2699,5.2699,1302420.0],["2010-01-14",5.2699,5.3485,5.1912,5.3485,1884760.0],["2010-01-15",5.3485,5.3485,5.1912,5.2699,1236860.0],["2010-01-19",5.1912,5.2699,5.1126,5.2699,2108460.0],["2010-01-20",5.6632,5.8205,5.5845,5.7418,7142920.0],["2010-01-21",5.7418,5.7418,5.5059,5.5059,3739700.0],["2010-01-22",5.5059,5.5059,5.2699,5.4272,3038870.0],["2010-01-25",5.5059,5.5845,5.3485,5.3485,1748950.0],["2010-01-26",5.6632,5.7418,5.4272,5.5845,4835720.0],["2010-01-27",5.6632,5.8205,5.5845,5.8205,4170930.0],["2010-01-28",5.8991,6.4497,5.8991,6.4497,10949080.0],["2010-01-29",6.6857,6.9216,6.3711,6.607,11838260.0],["2010-02-01",6.7643,7.0003,6.607,6.9216,7562020.0],["2010-02-02",7.2363,7.4722,7.0789,7.1576,14874320.0],["2010-02-03",7.2363,7.3936,6.6857,6.7643,12750960.0],["2010-02-04",6.5284,6.843,6.4497,6.6857,11680560.0],["2010-02-05",6.6857,6.843,6.4497,6.7643,7210460.0],["2010-02-08",6.843,7.079,6.5284,6.607,8945170.0],["2010-02-09",6.6857,6.843,6.607,6.7643,5816040.0],["2010-02-10",6.9216,6.9216,6.6857,6.6857,6405840.0],["2010-02-11",6.7643,7.0003,6.6857,6.9216,9076460.0],["2010-02-12",6.9216,7.0789,6.843,7.0003,8571680.0],["2010-02-16",7.1576,7.7082,7.1576,7.5509,15381510.0],["2010-02-17",7.8655,9.0453,7.7082,8.2588,18566210.0],["2010-02-18",8.6521,9.2813,8.4161,8.888,19122440.0],["2010-02-19",8.9667,9.0453,8.4161,8.4947,12428060.0],["2010-02-22",8.888,8.9667,8.5734,8.5734,8955650.0],["2010-02-23",8.7307,8.8094,8.1801,8.8094,10071810.0],["2010-02-24",8.888,8.9667,8.5734,8.652,7533650.0],["2010-02-25",8.5734,8.652,8.2588,8.4161,12145620.0],["2010-02-26",8.5734,8.5734,7.7082,8.0228,14616560.0],["2010-03-01",7.5509,7.9442,7.0003,7.0003,24516580.0],["2010-03-02",6.6857,7.4722,6.4497,7.0003,31006350.0],["2010-03-03",7.2363,7.7082,6.9216,7.4722,27645420.0],["2010-03-04",7.6295,7.7868,7.3149,7.3149,15435620.0],["2010-03-05",7.4722,7.5509,7.3149,7.3936,17396170.0],["2010-03-08",7.4722,7.6295,7.079,7.079,14022330.0],["2010-03-09",7.0789,7.1576,6.843,7.1576,16797020.0],["2010-03-10",7.2363,7.3936,7.1576,7.3149,9967270.0],["2010-03-11",7.3936,7.3936,7.0789,7.1576,7442450.0],["2010-03-12",7.1576,7.3149,7.0003,7.1576,10723590.0],["2010-03-15",7.2363,7.4722,7.0003,7.2363,14962820.0],["2010-03-16",7.2363,7.3149,7.0789,7.1576,9426680.0],["2010-03-17",7.1576,7.1576,6.9216,7.0003,12973120.0],["2010-03-18",6.9216,7.079,6.7643,6.7643,12322030.0],["2010-03-19",6.843,6.843,6.4497,6.5284,18047440.0],["2010-03-22",6.4497,7.079,6.2137,6.7643,23728100.0],["2010-03-23",6.9216,7.0003,6.6857,6.843,12293240.0],["2010-03-24",7.0003,7.0789,6.7643,6.9216,16257280.0],["2010-03-25",7.0003,7.2363,6.843,6.843,21918140.0],["2010-03-26",6.9216,7.0003,6.6857,6.7643,16915720.0],["2010-03-29",6.843,6.843,6.607,6.607,14204630.0],["2010-03-30",6.607,6.7643,6.4497,6.607,18163930.0],["2010-03-31",6.607,6.843,6.4497,6.843,21331270.0],["2010-04-01",6.9216,7.079,6.607,6.607,22572100.0],["2010-04-05",6.7643,6.9216,6.6857,6.7643,23721880.0],["2010-04-06",6.7643,6.9216,6.7643,6.843,14650480.0],["2010-04-07",6.9216,7.5509,6.843,7.4722,60983450.0],["2010-04-08",7.6295,8.0228,7.6295,7.7082,24589440.0],["2010-04-09",7.8655,8.0228,7.7082,7.7868,22687890.0],["2010-04-12",7.8655,8.1015,7.6295,7.6295,15723730.0],["2010-04-13",7.6295,7.7868,7.3936,7.5509,20538750.0],["2010-04-14",7.9442,8.5734,7.8655,8.4161,25696830.0],["2010-04-15",8.6521,9.2813,8.6521,8.7307,25202010.0],["2010-04-16",8.652,8.888,8.1015,8.4947,12458940.0],["2010-04-19",8.4161,8.4947,8.4161,8.4947,3633860.0],["2010-04-20",8.5734,9.0453,8.5734,8.888,10006080.0],["2010-04-21",9.0453,9.0453,8.5734,8.652,6423550.0],["2010-04-22",8.4947,8.6521,8.2588,8.5734,4516840.0],["2010-04-23",8.6521,8.8094,8.5734,8.8094,3550480.0],["2010-04-26",8.8094,9.4386,8.652,9.4386,12495800.0],["2010-04-27",9.5959,9.5959,8.888,9.0453,12251230.0],["2010-04-28",9.2026,9.2813,8.9667,9.124,6404790.0],["2010-04-29",9.3599,9.4386,9.2813,9.4386,4356800.0],["2010-04-30",9.4386,9.4386,9.0453,9.2813,6149520.0],["2010-05-03",9.3599,9.8319,9.124,9.6746,11180380.0],["2010-05-04",9.124,9.3599,8.7307,9.2813,14587160.0],["2010-05-05",8.888,8.9667,8.5734,8.8094,10481820.0],["2010-05-06",8.652,8.7307,6.7643,8.0228,23033040.0],["2010-05-07",8.1015,8.3374,7.4722,7.9442,11291540.0],["2010-05-10",8.4947,8.5734,8.1801,8.4947,11457340.0],["2010-05-11",8.3374,8.652,8.1801,8.2588,7709190.0],["2010-05-12",8.3374,8.4161,8.2588,8.4161,3511590.0],["2010-05-13",8.4161,8.4161,8.2588,8.3374,2235550.0],["2010-05-14",8.1801,8.4161,8.0228,8.4161,5509890.0],["2010-05-17",8.6521,8.888,8.4161,8.5734,6708350.0],["2010-05-18",8.7307,8.8094,8.3374,8.5734,4070010.0],["2010-05-19",8.4161,8.4161,8.0228,8.2588,6116880.0],["2010-05-20",7.9442,7.9442,7.079,7.6295,11096910.0],["2010-05-21",7.2363,8.1801,7.1576,8.1015,7438770.0],["2010-05-24",8.1801,8.1801,7.8655,7.9442,2672490.0],["2010-05-25",7.4722,7.9442,7.3149,7.7868,10070870.0],["2010-05-26",8.0228,8.1015,6.9216,6.9216,14843040.0],["2010-05-27",7.7082,8.1015,7.6295,7.8655,8471560.0],["2010-05-28",7.8655,8.1015,7.7868,8.1015,4462880.0],["2010-06-01",8.0228,8.1015,7.8655,7.9442,2441180.0],["2010-06-02",7.9442,8.0228,7.7082,7.8655,7689750.0],["2010-06-03",8.0228,8.0228,7.7868,7.9442,3281000.0],["2010-06-04",7.8655,7.8655,7.6295,7.7082,4641710.0],["2010-06-07",7.7082,7.7868,7.3936,7.6295,6067460.0],["2010-06-08",7.6295,7.7868,7.2363,7.4722,9825470.0],["2010-06-09",7.4722,7.7082,7.4722,7.5509,3386060.0],["2010-06-10",7.6295,7.9442,7.6295,7.9442,4523610.0],["2010-06-11",7.9442,8.1015,7.8655,7.9442,3748880.0],["2010-06-14",8.1015,8.3374,7.7082,7.8655,6338580.0],["2010-06-15",7.8655,8.0228,7.6295,7.9442,8880550.0],["2010-06-16",7.7868,8.1015,7.7868,7.9442,4369480.0],["2010-06-17",8.0228,8.1801,8.0228,8.1801,3318250.0],["2010-06-18",8.1015,8.2588,8.0228,8.1801,3518180.0],["2010-06-21",8.2588,8.4947,8.1801,8.4947,6151860.0],["2010-06-22",8.4947,8.5734,8.3374,8.4161,3469920.0],["2010-06-23",8.4161,8.4161,7.8655,8.3374,5833910.0],["2010-06-24",8.3374,8.4161,8.1801,8.4161,5512620.0],["2010-06-25",8.4161,8.6521,8.1015,8.5734,40517460.0],["2010-06-28",8.2588,8.3374,8.1801,8.2588,4088770.0],["2010-06-29",8.0228,8.0228,7.4722,7.5509,10603530.0],["2010-06-30",7.7082,7.7082,7.3936,7.4722,5907260.0],["2010-07-01",7.4722,7.4722,7.079,7.3149,8070760.0],["2010-07-02",7.3149,7.7082,7.2363,7.5509,4547510.0],["2010-07-06",7.4722,7.6295,7.2363,7.3936,6603830.0],["2010-07-07",7.7868,7.9442,7.6295,7.8655,7213590.0],["2010-07-08",7.9442,8.0228,7.7868,7.9442,7847900.0],["2010-07-09",7.9442,7.9442,7.7082,7.8655,5094000.0],["2010-07-12",7.7868,7.8655,7.3936,7.5509,6419600.0],["2010-07-13",7.7868,7.7868,7.5509,7.6295,5569950.0],["2010-07-14",7.7082,7.7082,7.4722,7.6295,4827800.0],["2010-07-15",7.6295,7.7082,7.4722,7.6295,3539760.0],["2010-07-16",7.5509,7.6295,7.4722,7.4722,4762850.0],["2010-07-19",7.4722,7.5509,7.1576,7.2363,9225160.0],["2010-07-20",7.2363,7.6295,7.2363,7.6295,8570220.0],["2010-07-21",7.6295,7.7868,7.3936,7.4722,8863450.0],["2010-07-22",7.5509,7.7082,7.4722,7.4722,5911190.0],["2010-07-23",7.5509,7.7082,7.3936,7.7082,14396770.0],["2010-07-26",7.7868,8.0228,7.6295,8.0228,10822400.0],["2010-07-27",8.1015,8.1015,7.8655,8.0228,2713350.0],["2010-07-28",8.0228,8.0228,7.8655,7.8655,2762610.0],["2010-07-29",7.8655,8.0228,7.7868,7.7868,4074520.0],["2010-07-30",7.7868,8.1015,7.7082,8.1015,3453820.0],["2010-08-02",8.1015,8.2588,8.0228,8.2588,4869670.0],["2010-08-03",8.1801,8.2588,7.8655,7.9442,5793890.0],["2010-08-04",8.2588,8.3374,8.0228,8.3374,9031500.0],["2010-08-05",8.3374,8.3374,8.2588,8.3374,3742190.0],["2010-08-06",8.1801,8.3374,8.1015,8.2588,2905100.0],["2010-08-09",8.2588,8.3374,8.1015,8.1801,3587310.0],["2010-08-10",8.0228,8.1015,7.9442,8.0228,3769470.0],["2010-08-11",7.8655,7.8655,7.7082,7.7082,9906660.0],["2010-08-12",7.6295,7.9442,7.6295,7.9442,8355800.0],["2010-08-13",7.7868,7.9442,7.7868,7.8655,4561650.0],["2010-08-16",7.7868,7.9442,7.7868,7.8655,4797100.0],["2010-08-17",7.8655,7.9442,7.5509,7.8655,3902930.0],["2010-08-18",7.8655,7.9442,7.7868,7.7868,3006850.0],["2010-08-19",7.8655,8.0228,7.7868,7.7868,5828490.0],["2010-08-20",7.7868,7.8655,7.6295,7.6295,11663380.0],["2010-08-23",7.7868,7.8655,7.7082,7.7868,9660240.0],["2010-08-24",7.6295,7.7082,7.5509,7.5509,16840360.0],["2010-08-25",7.5509,7.8655,7.5509,7.7868,16846780.0],["2010-08-26",7.7868,7.8655,7.5509,7.5509,10917900.0],["2010-08-27",7.6295,7.7868,7.4722,7.7868,22888210.0],["2010-08-30",7.7082,7.7868,7.5509,7.5509,10186980.0],["2010-08-31",7.4722,7.6295,7.4722,7.5509,7690920.0],["2010-09-01",7.6295,7.7868,7.5509,7.7868,14236910.0],["2010-09-02",7.7868,7.8655,7.7082,7.7868,11331960.0],["2010-09-03",7.8655,7.9442,7.7868,7.9442,8307090.0],["2010-09-07",7.7868,8.0228,7.7868,7.9442,5921750.0],["2010-09-08",8.0228,8.2588,7.9442,8.2588,7523010.0],["2010-09-09",8.1801,8.2588,8.1801,8.2588,4874930.0],["2010-09-10",8.1801,8.2588,8.1015,8.2588,4874220.0],["2010-09-13",8.2588,8.3374,8.1801,8.3374,4524460.0],["2010-09-14",8.1801,8.3374,8.1801,8.2588,4071660.0],["2010-09-15",8.2588,8.888,8.2588,8.7307,10108820.0],["2010-09-16",8.652,8.9667,8.5734,8.652,5513990.0],["2010-09-17",8.7307,8.888,8.6521,8.888,6373220.0],["2010-09-20",8.888,9.2813,8.888,9.2813,8487620.0],["2010-09-21",9.2813,9.4386,8.9667,9.124,7748380.0],["2010-09-22",9.0453,9.124,8.7307,8.8094,3668580.0],["2010-09-23",8.7307,9.2026,8.6521,9.124,5772080.0],["2010-09-24",9.2813,9.4386,9.2026,9.2813,4669840.0],["2010-09-27",9.3599,9.4386,9.0453,9.124,4994950.0],["2010-09-28",9.124,9.2813,9.124,9.2813,2056320.0],["2010-09-29",9.2026,9.3599,9.2026,9.2813,2583360.0],["2010-09-30",9.4386,9.4386,9.2813,9.4386,3462490.0],["2010-10-01",9.4386,9.7532,9.2813,9.7532,12239910.0],["2010-10-04",9.5959,10.0678,9.5959,9.9892,9533970.0],["2010-10-05",10.0678,10.3038,9.9105,10.0678,10931900.0],["2010-10-06",10.0678,10.1465,9.7532,9.9892,7845460.0],["2010-10-07",9.9105,10.1465,9.9105,10.1465,3440270.0],["2010-10-08",9.9892,10.3038,9.9892,10.1465,5514030.0],["2010-10-11",10.2251,10.5398,10.1465,10.5398,4824690.0],["2010-10-12",10.5398,10.6184,10.3038,10.6184,4528840.0],["2010-10-13",10.8544,11.3263,10.6184,11.0117,15662480.0],["2010-10-14",11.0904,11.169,10.8544,11.0117,4611420.0],["2010-10-15",11.0904,11.0904,10.5398,10.8544,6193670.0],["2010-10-18",10.7757,10.933,10.5398,10.8544,3812820.0],["2010-10-19",10.6971,10.7757,10.4611,10.5398,6303480.0],["2010-10-20",10.5398,10.7757,10.4611,10.6184,7378680.0],["2010-10-21",10.5398,10.6184,10.1465,10.2252,6514960.0],["2010-10-22",10.0678,10.3825,9.7532,10.3038,5404120.0],["2010-10-25",10.3825,10.6971,10.2252,10.6184,3498300.0],["2010-10-26",10.6184,10.933,10.4611,10.933,2530620.0],["2010-10-27",10.933,11.0117,10.7757,11.0117,4000880.0],["2010-10-28",11.169,11.5623,11.169,11.2477,8584810.0],["2010-10-29",11.405,11.7983,11.405,11.7983,9058030.0],["2010-11-01",12.1915,12.4275,11.8769,12.1129,9105950.0],["2010-11-02",12.3488,12.5061,12.1129,12.3488,8372700.0],["2010-11-03",12.3488,12.3488,11.8769,12.3488,9306630.0],["2010-11-04",12.4275,12.6635,11.2477,11.5623,18596340.0],["2010-11-05",11.7196,12.0342,11.7196,12.0342,8590850.0],["2010-11-08",12.1915,12.3488,12.0342,12.1915,5715770.0],["2010-11-09",12.3488,12.3488,11.6409,11.7196,7291000.0],["2010-11-10",11.7983,11.8769,11.405,11.4836,6407180.0],["2010-11-11",11.0904,11.405,10.933,11.3263,6151420.0],["2010-11-12",11.0904,11.3263,11.0117,11.169,4332180.0],["2010-11-15",11.405,11.4836,10.7757,10.933,9027190.0],["2010-11-16",10.7757,10.8544,10.6184,10.7757,5528690.0],["2010-11-17",10.8544,11.0117,10.3825,10.6184,4481180.0],["2010-11-18",10.8544,11.169,10.6184,11.0117,9161070.0],["2010-11-19",11.0117,11.0117,10.8544,11.0117,2940090.0],["2010-11-22",10.933,11.0117,10.6971,10.933,1467790.0],["2010-11-23",10.7757,10.933,10.6184,10.7757,2959600.0],["2010-11-24",10.933,11.0117,10.8544,10.8544,2092980.0],["2010-11-26",10.8544,11.0117,10.8544,11.0117,710580.0],["2010-11-29",11.0117,11.0117,10.7757,11.0117,2789820.0],["2010-11-30",10.8544,11.0904,10.7757,10.7757,4985060.0],["2010-12-01",10.933,11.0117,10.8544,10.933,1819000.0],["2010-12-02",11.0117,11.0117,10.7757,10.933,1970900.0],["2010-12-03",10.8544,10.8544,10.7757,10.7757,1634270.0],["2010-12-06",10.8544,10.933,10.7757,10.8544,1913130.0],["2010-12-07",10.933,10.933,10.6971,10.6971,2819630.0],["2010-12-08",10.6971,10.7757,10.3038,10.3825,7539650.0],["2010-12-09",11.0904,11.3263,10.6971,10.933,18814660.0],["2010-12-10",11.0117,11.0117,10.7757,11.0117,3723570.0],["2010-12-13",11.0117,11.0117,10.8544,10.8544,2987800.0],["2010-12-14",10.933,10.933,10.8544,10.933,1897350.0],["2010-12-15",10.8544,11.0117,10.8544,10.933,3215350.0],["2010-12-16",10.933,11.0117,10.6184,10.933,2775330.0],["2010-12-17",10.7757,11.0117,10.7757,11.0117,3649590.0],["2010-12-20",11.0117,11.0904,10.933,11.0904,1806560.0],["2010-12-21",11.0904,11.7196,11.0117,11.6409,5736440.0],["2010-12-22",11.8769,12.5848,11.7196,12.5848,11349360.0],["2010-12-23",12.7421,13.2927,12.4275,12.6635,10571120.0],["2010-12-27",12.5848,12.5848,12.1915,12.1915,3643530.0],["2010-12-28",12.2702,12.8208,11.9556,12.8208,5198750.0],["2010-12-29",12.9781,13.2927,12.8994,12.9781,6368150.0],["2010-12-30",12.8994,12.9781,12.6635,12.8208,2794200.0],["2010-12-31",12.8208,12.9781,12.7421,12.8208,2757320.0],["2011-01-03",13.1354,13.5287,13.0567,13.2927,8429710.0],["2011-01-04",13.686,13.686,12.9781,13.1354,7960860.0],["2011-01-05",13.1354,13.214,12.9781,12.9781,4848000.0],["2011-01-06",13.1354,13.1354,12.7421,12.8994,3976200.0],["2011-01-07",12.8994,12.8994,12.5061,12.6635,4794280.0],["2011-01-10",12.5061,12.5848,12.2702,12.4275,3248560.0],["2011-01-11",12.5848,12.6635,12.2702,12.3488,5037450.0],["2011-01-12",12.5061,12.5061,12.1129,12.2702,4090940.0],["2011-01-13",12.1915,12.2702,12.0342,12.0342,4232760.0],["2011-01-14",12.0342,12.4275,12.0342,12.2702,5022970.0],["2011-01-18",12.2702,12.5061,12.1915,12.3488,3148310.0],["2011-01-19",12.3488,12.3488,12.0342,12.1129,3043420.0],["2011-01-20",11.9556,12.0342,11.7196,11.9556,3357910.0],["2011-01-21",12.0342,12.1915,11.9556,12.1915,2701950.0],["2011-01-24",12.3488,12.6635,12.1129,12.4275,5114310.0],["2011-01-25",12.4275,12.5061,12.2702,12.4275,3345620.0],["2011-01-26",12.5061,12.6635,12.4275,12.5848,2573830.0],["2011-01-27",12.7421,12.7421,12.5848,12.7421,2565690.0],["2011-01-28",12.6635,12.9781,12.6635,12.7421,4461100.0],["2011-01-31",12.6635,13.214,12.4275,12.7421,7979140.0],["2011-02-01",12.7421,12.9781,12.6635,12.8208,4801920.0],["2011-02-02",13.0567,13.6073,12.9781,13.5287,14386190.0],["2011-02-03",13.8433,14.1579,13.7646,13.9219,9513680.0],["2011-02-04",14.0006,14.0792,13.5287,13.7646,6722160.0],["2011-02-07",13.9219,14.1579,13.8433,14.0793,5212160.0],["2011-02-08",14.1579,14.2366,14.0006,14.0006,3067240.0],["2011-02-09",14.0006,14.0793,13.7646,13.9219,3435100.0],["2011-02-10",13.7646,14.0006,13.686,13.9219,2178360.0],["2011-02-11",13.9219,14.5512,13.8433,14.4725,5924130.0],["2011-02-14",14.7085,14.7871,14.1579,14.3939,9046280.0],["2011-02-15",13.5287,13.8433,12.9781,13.2927,16441450.0],["2011-02-16",13.6073,14.5512,13.5287,14.2366,16502180.0],["2011-02-17",14.3939,14.4725,14.1579,14.2366,4628930.0],["2011-02-18",14.0792,14.2366,14.0006,14.2366,3486890.0],["2011-02-22",14.0006,14.0792,13.45,13.5287,6786720.0],["2011-02-23",13.6073,13.686,12.8208,13.214,7824740.0],["2011-02-24",13.214,13.5287,13.1354,13.45,3664390.0],["2011-02-25",13.5287,14.0006,13.45,13.9219,5675500.0],["2011-02-28",14.0792,14.2366,13.9219,14.2366,6160580.0],["2011-03-01",14.3939,14.3939,13.686,13.7646,4965500.0],["2011-03-02",13.6073,14.1579,13.6073,14.0006,3796840.0],["2011-03-03",14.1579,14.3939,14.1579,14.3152,4492090.0],["2011-03-04",14.2366,14.3939,14.0006,14.2366,4131070.0],["2011-03-07",14.1579,14.3939,13.45,13.686,9713820.0],["2011-03-08",13.8433,13.8433,13.2927,13.8433,7217080.0],["2011-03-09",13.6073,14.2366,13.6073,14.1579,6053030.0],["2011-03-10",13.9219,14.0793,13.7646,13.9219,3491970.0],["2011-03-11",13.7646,14.0793,13.686,14.0793,2341660.0],["2011-03-14",13.9219,14.0793,13.7646,13.9219,3039330.0],["2011-03-15",13.5287,13.9219,13.3714,13.7646,6653640.0],["2011-03-16",13.7646,13.9219,13.3714,13.6073,6685600.0],["2011-03-17",13.686,13.8433,13.5287,13.6073,2955180.0],["2011-03-18",13.7646,13.8433,13.1354,13.45,7222700.0],["2011-03-21",13.45,13.6073,13.3714,13.5287,3416890.0],["2011-03-22",13.5287,13.5287,13.3714,13.45,2120820.0],["2011-03-23",13.0567,13.214,12.8208,13.1354,6662640.0],["2011-03-24",12.9781,13.45,12.8994,13.3714,4509430.0],["2011-03-25",13.3714,13.5287,13.2927,13.5287,2693020.0],["2011-03-28",13.45,13.6073,13.214,13.5287,3878090.0],["2011-03-29",13.45,13.6073,13.45,13.6073,1759490.0],["2011-03-30",13.5287,13.6073,13.45,13.5287,2857900.0],["2011-03-31",13.2927,13.3713,12.7421,12.9781,10006750.0],["2011-04-01",13.1354,13.214,12.8208,12.9781,4254310.0],["2011-04-04",12.8994,13.3714,12.7421,13.3714,3386750.0],["2011-04-05",13.2927,14.0006,13.214,14.0006,7700050.0],["2011-04-06",14.0792,14.6298,14.0792,14.4725,10091430.0],["2011-04-07",14.3939,14.4725,13.7646,13.8433,7080560.0],["2011-04-08",14.0006,14.0792,13.7646,13.8433,2972020.0],["2011-04-11",13.8433,14.1579,13.8433,14.0006,5161870.0],["2011-04-12",13.9219,14.2366,13.7646,14.2366,3215110.0],["2011-04-13",14.3939,14.5512,14.1579,14.4725,4493330.0],["2011-04-14",14.2366,14.3939,14.0792,14.2366,3076490.0],["2011-04-15",14.2366,14.4725,14.2366,14.4725,2707540.0],["2011-04-18",14.1579,14.3939,14.0792,14.1579,4514220.0],["2011-04-19",14.2366,14.4725,14.1579,14.3939,2404480.0],["2011-04-20",14.5512,14.7085,14.4725,14.7085,5001930.0],["2011-04-21",14.7871,15.1804,14.6298,15.1804,6900190.0],["2011-04-25",15.2591,15.4164,15.0231,15.4164,5331670.0],["2011-04-26",15.495,15.731,15.4164,15.495,6290000.0],["2011-04-27",15.2591,15.5737,15.1804,15.5737,6453320.0],["2011-04-28",15.495,15.731,15.4164,15.5737,5690000.0],["2011-04-29",15.495,15.731,15.4164,15.6523,4751410.0],["2011-05-02",15.731,15.967,14.9445,15.0231,14795230.0],["2011-05-03",15.4164,16.4389,15.4164,16.2816,24390000.0],["2011-05-04",16.1243,16.8322,16.1243,16.7535,8788470.0],["2011-05-05",16.7535,17.0681,16.4389,16.6749,10000000.0],["2011-05-06",16.9108,17.5401,16.9108,17.4614,16646900.0],["2011-05-09",17.6187,17.6974,16.9108,17.2254,9540230.0],["2011-05-10",17.2254,18.5626,16.9895,18.4839,11480040.0],["2011-05-11",18.5626,19.0345,17.8547,18.1693,17380000.0],["2011-05-12",17.8547,18.4053,17.6974,17.9333,9210000.0],["2011-05-13",17.9333,18.012,17.4614,17.6187,6967680.0],["2011-05-16",17.4614,17.6187,16.9895,17.1468,10696340.0],["2011-05-17",17.3041,17.3828,16.2816,16.8322,12647740.0],["2011-05-18",16.7535,17.3041,16.6749,17.1468,7462510.0],["2011-05-19",17.3828,17.6974,17.2254,17.5401,8052830.0],["2011-05-20",17.6974,17.776,17.3041,17.4614,5524200.0],["2011-05-23",17.3828,17.6974,17.2254,17.3041,7750000.0],["2011-05-24",17.6187,18.012,17.3041,17.8547,12709720.0],["2011-05-25",18.012,19.0345,17.9333,18.3266,17307420.0],["2011-05-26",18.4839,18.7985,18.1693,18.4053,7706560.0],["2011-05-27",18.5626,18.7199,18.4839,18.6412,4039200.0],["2011-05-31",18.9559,19.1918,18.3266,18.4839,29205540.0],["2011-06-01",18.4839,18.4839,17.776,17.8547,9140010.0],["2011-06-02",18.012,18.1693,17.4614,17.6187,8303190.0],["2011-06-03",17.3041,17.3828,16.9895,17.1468,12519030.0],["2011-06-06",17.0681,17.3041,16.5175,16.7535,10010740.0],["2011-06-07",16.8322,17.1468,16.6749,16.9108,6305410.0],["2011-06-08",16.7535,16.7535,15.5737,15.967,12587310.0],["2011-06-09",15.967,16.5176,15.5737,16.3602,6438340.0],["2011-06-10",16.3602,16.5175,15.6523,15.731,8219970.0],["2011-06-13",15.6523,15.731,14.6298,15.0231,16941760.0],["2011-06-14",15.3377,15.5737,15.1018,15.4164,6633290.0],["2011-06-15",15.1018,15.6523,14.8658,15.3377,9741710.0],["2011-06-16",15.3377,15.4164,14.9445,15.2591,7467850.0],["2011-06-17",15.4164,15.495,14.7085,15.1018,6341600.0],["2011-06-20",14.8658,15.1018,14.7871,15.1018,3415330.0],["2011-06-21",15.1804,15.8883,15.1804,15.731,6329630.0],["2011-06-22",15.8883,16.5175,15.8097,16.0456,6324440.0],["2011-06-23",15.6523,16.1243,15.495,16.0456,8657180.0],["2011-06-24",16.4389,16.4389,15.5737,15.5737,7857500.0],["2011-06-27",15.495,15.8097,15.1804,15.731,4539470.0],["2011-06-28",15.8883,16.2816,15.8097,16.0456,4867130.0],["2011-06-29",16.3602,16.5175,16.0456,16.5175,8021370.0],["2011-06-30",16.7535,17.6974,16.6749,17.2254,11482980.0],["2011-07-01",17.5401,17.6974,17.1468,17.2254,6487390.0],["2011-07-05",17.5401,17.6974,17.0681,17.1468,7000140.0],["2011-07-06",17.0681,17.1468,16.7535,16.9895,3676870.0],["2011-07-07",17.2255,17.5401,17.1468,17.4614,3777250.0],["2011-07-08",17.0681,17.5401,16.9108,17.4614,3745940.0],["2011-07-11",17.8547,18.0906,17.0681,17.3828,14464680.0],["2011-07-12",17.2254,17.3828,16.9895,17.2254,4800110.0],["2011-07-13",17.3828,17.8547,17.3041,17.6974,5502280.0],["2011-07-14",17.6974,17.8547,17.3828,17.6974,17509270.0],["2011-07-15",17.8547,18.4839,17.6974,18.3266,12618050.0],["2011-07-18",18.1693,18.3266,17.3828,17.6187,6551230.0],["2011-07-19",17.6974,18.012,17.3041,17.3828,9534520.0],["2011-07-20",17.5401,17.6187,17.0681,17.1468,5442360.0],["2011-07-21",17.2254,17.3828,17.0681,17.3041,6199650.0],["2011-07-22",17.3041,17.3828,16.9895,16.9895,2711870.0],["2011-07-25",16.6749,17.4614,16.5175,16.8322,5807840.0],["2011-07-26",16.9895,17.3041,16.8322,16.8322,3367140.0],["2011-07-27",16.9895,16.9895,16.4389,16.6749,5256880.0],["2011-07-28",16.5962,17.2254,16.2816,16.3602,7906520.0],["2011-07-29",16.0456,16.7535,15.6523,16.5962,11448570.0],["2011-08-01",17.4614,17.4614,16.2029,16.5962,13880870.0],["2011-08-02",17.1468,17.4614,15.8883,16.2816,13987660.0],["2011-08-03",16.3602,16.5176,15.4164,16.2816,10180830.0],["2011-08-04",16.0456,16.0456,15.2591,15.2591,12975790.0],["2011-08-05",15.2591,15.8096,13.6073,14.8658,16330640.0],["2011-08-08",13.2927,14.0792,12.8208,12.9781,18330100.0],["2011-08-09",13.45,14.1579,13.0567,14.1579,12603780.0],["2011-08-10",13.8433,14.0792,13.5287,13.6073,9439950.0],["2011-08-11",13.8433,14.7871,13.7646,14.6298,9775600.0],["2011-08-12",14.8658,15.3377,14.6298,14.7085,9947040.0],["2011-08-15",15.1018,15.1804,14.7871,14.9445,9525560.0],["2011-08-16",14.8658,15.1018,14.7085,15.0231,10606960.0],["2011-08-17",15.1804,15.3377,15.0231,15.1018,9411790.0],["2011-08-18",14.5512,14.7085,13.9219,14.0006,12093480.0],["2011-08-19",13.5287,14.3152,13.3714,13.9219,9425170.0],["2011-08-22",14.2366,14.3939,13.0567,13.45,13744950.0],["2011-08-23",13.3713,13.45,12.5061,13.2927,19084410.0],["2011-08-24",13.0567,14.0006,12.9781,13.7646,12804600.0],["2011-08-25",13.7646,14.0792,13.214,13.2927,6322050.0],["2011-08-26",13.1354,13.6073,12.9781,13.3714,6452480.0],["2011-08-29",13.6073,14.2366,13.6073,14.2366,6438520.0],["2011-08-30",14.0006,14.3939,13.9219,14.1579,10542740.0],["2011-08-31",14.3939,14.7085,14.0006,14.1579,7743360.0],["2011-09-01",14.2365,14.6298,13.8433,13.8433,6246670.0],["2011-09-02",13.5287,13.8433,13.45,13.5287,3339010.0],["2011-09-06",13.1354,13.3713,13.0567,13.2927,3399190.0],["2011-09-07",13.6073,14.1579,13.5287,14.1579,4689760.0],["2011-09-08",13.9219,14.3939,13.5287,13.7646,6104710.0],["2011-09-09",13.5287,13.8433,13.3714,13.5287,2952880.0],["2011-09-12",13.214,13.5287,13.0567,13.1354,5738960.0],["2011-09-13",13.2927,13.5287,13.214,13.2927,4464380.0],["2011-09-14",13.45,14.5512,13.3714,14.1579,18983710.0],["2011-09-15",14.1579,14.4725,13.9219,14.4725,8445300.0],["2011-09-16",14.4725,14.6298,14.2366,14.3939,4873430.0],["2011-09-19",14.0792,14.2366,14.0006,14.1579,4502640.0],["2011-09-20",14.2366,14.3152,14.0006,14.0006,3293750.0],["2011-09-21",14.1579,14.8658,14.0792,14.2366,7294200.0],["2011-09-22",13.7646,13.9219,13.0567,13.214,13523670.0],["2011-09-23",13.214,13.5287,13.1354,13.3714,5710970.0],["2011-09-26",13.686,13.686,12.6635,13.1354,13536230.0],["2011-09-27",13.45,13.686,13.2927,13.2927,7434860.0],["2011-09-28",13.3714,13.686,12.9781,13.0567,6633230.0],["2011-09-29",13.3713,13.3713,11.4836,11.7196,19404880.0],["2011-09-30",11.4836,12.1129,11.3263,11.8769,7610210.0],["2011-10-03",11.5623,12.3488,11.3263,11.405,9786020.0],["2011-10-04",11.0117,11.9556,9.9892,11.5623,18012170.0],["2011-10-05",11.7196,11.7196,11.0904,11.5623,4611620.0],["2011-10-06",11.405,12.3488,11.405,11.8769,8682390.0],["2011-10-07",12.0342,12.3488,11.8769,11.9556,6486180.0],["2011-10-10",12.1129,13.0567,12.0342,12.9781,6570950.0],["2011-10-11",12.8994,13.5287,12.8208,13.0567,4743880.0],["2011-10-12",13.3714,13.7646,13.214,13.45,5867280.0],["2011-10-13",13.5287,13.686,13.1354,13.5287,4435380.0],["2011-10-14",13.8433,14.1579,13.686,14.1579,7375750.0],["2011-10-17",14.3939,14.6298,13.7646,13.9219,5983400.0],["2011-10-18",13.9219,14.1579,13.7646,13.9219,8215910.0],["2011-10-19",13.9219,14.0006,13.5287,13.5287,3520310.0],["2011-10-20",13.6073,13.9219,13.3714,13.7646,6234980.0],["2011-10-21",14.0006,14.4725,13.7646,14.0006,4509500.0],["2011-10-24",14.2366,14.4725,14.0006,14.4725,4374410.0],["2011-10-25",14.1579,14.4725,14.0792,14.1579,3182370.0],["2011-10-26",14.3152,14.4725,13.8433,14.0793,3363590.0],["2011-10-27",14.4725,14.6298,14.1579,14.3939,10217250.0],["2011-10-28",14.3152,14.5512,14.2366,14.4725,2980650.0],["2011-10-31",14.3152,14.3939,14.0793,14.0793,4846610.0],["2011-11-01",13.2927,14.3939,12.9781,13.6073,9270150.0],["2011-11-02",13.8433,13.9219,13.1354,13.214,7430200.0],["2011-11-03",13.2927,13.45,12.9781,12.9781,7169770.0],["2011-11-04",12.9781,13.6073,12.8994,13.214,6650850.0],["2011-11-07",13.3714,13.6073,13.2927,13.3714,4126270.0],["2011-11-08",13.6073,13.7646,13.1354,13.7646,8476370.0],["2011-11-09",13.5287,13.7646,12.8994,12.8994,14726410.0],["2011-11-10",13.214,13.3713,12.6635,13.2927,6188080.0],["2011-11-11",13.214,13.5287,13.214,13.3714,4200070.0],["2011-11-14",13.3714,13.5287,13.214,13.214,4251820.0],["2011-11-15",13.1354,13.2927,13.1354,13.2927,2397810.0],["2011-11-16",13.214,13.45,12.9781,13.0567,4462520.0],["2011-11-17",13.45,13.7646,13.2927,13.686,9972000.0],["2011-11-18",13.9219,14.3939,13.8433,14.0006,8692770.0],["2011-11-21",13.7646,14.8658,13.7646,14.5512,12338010.0],["2011-11-22",14.7871,15.1018,14.2366,14.7085,10179740.0],["2011-11-23",14.5512,14.5512,13.5287,13.686,8277650.0],["2011-11-25",13.686,14.0792,13.5287,13.7646,2601540.0],["2011-11-28",14.1579,14.2366,13.8433,13.9219,3566390.0],["2011-11-29",13.8433,14.0792,13.5287,13.5287,2304140.0],["2011-11-30",13.9219,14.3939,13.7646,14.1579,7502010.0],["2011-12-01",14.2366,14.7871,14.0792,14.7871,8178930.0],["2011-12-02",15.0231,15.1018,14.4725,14.6298,3925960.0],["2011-12-05",14.7085,14.7871,14.1579,14.2366,4013660.0],["2011-12-06",14.2366,14.3152,14.0006,14.0793,2518820.0],["2011-12-07",14.1579,14.1579,13.8433,14.0006,3524600.0],["2011-12-08",13.9219,14.0006,13.3714,13.3714,3861400.0],["2011-12-09",13.686,14.3152,13.6073,13.7646,6669370.0],["2011-12-12",13.6073,14.3152,13.5287,13.9219,4477520.0],["2011-12-13",14.1579,14.5512,14.0792,14.1579,4437300.0],["2011-12-14",14.0006,14.1579,13.8433,13.8433,3236010.0],["2011-12-15",14.1579,14.3152,13.8433,14.0006,2688120.0],["2011-12-16",14.1579,14.2366,13.9219,13.9219,3530080.0],["2011-12-19",14.0006,14.3939,14.0006,14.2366,3948570.0],["2011-12-20",14.3939,14.4725,14.1579,14.3939,3449490.0],["2011-12-21",14.2366,14.3152,14.0792,14.1579,2024810.0],["2011-12-22",14.1579,14.3152,14.0793,14.0793,1970220.0],["2011-12-23",14.0792,14.2366,14.0006,14.2366,1751170.0],["2011-12-27",14.1579,14.3152,14.0792,14.3152,2015740.0],["2011-12-28",14.2366,14.3939,14.1579,14.2366,2343330.0],["2011-12-29",14.2366,14.3939,14.1579,14.3152,2043570.0],["2011-12-30",14.2366,14.3939,14.2366,14.3152,1971530.0],["2012-01-03",14.4725,14.7871,14.3939,14.6298,4406730.0],["2012-01-04",14.5512,15.1018,14.1579,14.3939,6935540.0],["2012-01-05",14.9444,16.0456,14.7871,16.0456,12183910.0],["2012-01-06",16.1243,16.2029,15.495,15.731,4605240.0],["2012-01-09",15.8883,16.3602,15.731,16.1243,7556530.0],["2012-01-10",16.2816,16.4389,16.0456,16.1243,5965910.0],["2012-01-11",16.0456,16.2029,15.8883,16.0456,3688980.0],["2012-01-12",16.1243,16.6749,16.0456,16.5962,7126190.0],["2012-01-13",16.5962,17.0681,16.5962,16.8322,8127510.0],["2012-01-17",16.9895,17.2254,16.8322,16.9895,6542320.0],["2012-01-18",16.7535,17.0681,16.7535,16.9895,6314540.0],["2012-01-19",16.9895,17.1468,16.8322,16.9895,6336260.0],["2012-01-20",16.9108,16.9108,16.3602,16.5175,5697700.0],["2012-01-23",16.0456,16.6749,15.967,16.5175,4993600.0],["2012-01-24",16.4389,16.9108,16.2816,16.3602,4093680.0],["2012-01-25",16.5176,16.5176,16.2029,16.3602,7222850.0],["2012-01-26",16.5176,16.6749,16.2029,16.3602,9113660.0],["2012-01-27",16.1243,16.2816,16.0456,16.0456,5581220.0],["2012-01-30",15.967,16.0456,15.731,15.967,7504400.0],["2012-01-31",16.1243,16.4389,15.967,16.3602,6684180.0],["2012-02-01",16.5175,16.9895,16.4389,16.8322,7400030.0],["2012-02-02",16.9895,16.9895,16.5962,16.6749,3099410.0],["2012-02-03",16.8322,16.9895,16.7535,16.9108,6718190.0],["2012-02-06",16.8322,16.9895,16.7535,16.9108,2793030.0],["2012-02-07",16.8322,16.8322,16.4389,16.6749,5747450.0],["2012-02-08",16.6749,17.2254,16.5176,17.2254,10417540.0],["2012-02-09",16.9895,17.3041,16.7535,17.2254,11436060.0],["2012-02-10",16.8322,17.2254,16.7535,16.9108,4978840.0],["2012-02-13",16.9108,16.9895,16.7535,16.9108,3015560.0],["2012-02-14",16.8322,17.0681,16.7535,16.9108,3459700.0],["2012-02-15",16.9895,17.1468,16.8322,16.8322,4013060.0],["2012-02-16",16.8322,16.9895,16.8322,16.9108,1896840.0],["2012-02-17",16.9108,16.9895,16.7535,16.9108,3329500.0],["2012-02-21",16.8322,16.9108,16.5962,16.6749,4000760.0],["2012-02-22",16.5962,16.6749,16.3602,16.4389,5414580.0],["2012-02-23",16.5175,16.6749,16.4389,16.5175,3659040.0],["2012-02-24",16.5175,17.3041,16.4389,17.3041,11562640.0],["2012-02-27",17.2254,17.6974,17.0681,17.5401,6372770.0],["2012-02-28",17.6187,17.6974,17.0681,17.4614,5531330.0],["2012-02-29",17.6974,17.9333,17.5401,17.776,9389650.0],["2012-03-01",17.8547,17.9333,17.5401,17.5401,4731650.0],["2012-03-02",17.5401,18.4053,17.4614,18.1693,10439870.0],["2012-03-05",18.4053,18.4839,17.6974,17.776,5042890.0],["2012-03-06",17.5401,17.6187,17.3041,17.4614,4875450.0],["2012-03-07",17.5401,17.776,17.4614,17.6974,2519940.0],["2012-03-08",17.776,18.0906,17.776,18.0906,4329240.0],["2012-03-09",18.3266,18.5626,18.248,18.4839,6407430.0],["2012-03-12",18.4839,18.4839,18.012,18.248,3663560.0],["2012-03-13",18.4053,18.4053,17.9333,18.012,4933620.0],["2012-03-14",18.0907,18.1693,17.9333,18.012,2137620.0],["2012-03-15",18.012,18.0907,17.8547,17.9333,2778720.0],["2012-03-16",17.8547,17.9333,17.776,17.776,2787110.0],["2012-03-19",17.776,17.9333,17.6974,17.8547,2190350.0],["2012-03-20",17.6974,17.9333,17.6974,17.776,2113750.0],["2012-03-21",17.776,17.8547,17.6974,17.776,982550.0],["2012-03-22",17.776,17.8547,17.6974,17.8547,1323310.0],["2012-03-23",17.776,17.8547,17.6974,17.776,1550060.0],["2012-03-26",17.776,17.9333,17.5401,17.6974,5262100.0],["2012-03-27",17.6187,17.776,17.3041,17.6974,7527010.0],["2012-03-28",17.6974,17.8547,17.5401,17.6187,4081250.0],["2012-03-29",17.6187,17.6974,17.3041,17.3828,5464940.0],["2012-03-30",17.9333,18.3266,17.776,18.1693,11285240.0],["2012-04-02",18.1693,18.9559,18.0906,18.8772,14095370.0],["2012-04-03",18.5626,18.7986,18.1693,18.3266,10501590.0],["2012-04-04",18.0907,18.3266,17.6187,18.012,9489420.0],["2012-04-05",17.9333,18.4839,17.9333,18.4839,6099950.0],["2012-04-09",18.1693,18.4053,18.012,18.3266,3260540.0],["2012-04-10",18.248,18.3266,17.2255,17.4614,7608020.0],["2012-04-11",17.8547,17.9333,17.5401,17.6974,3579690.0],["2012-04-12",17.6187,17.776,17.5401,17.776,3503210.0],["2012-04-13",17.6187,17.6974,17.4614,17.5401,2263070.0],["2012-04-16",17.5401,17.6974,16.9108,17.0681,6139640.0],["2012-04-17",17.2255,17.776,17.1468,17.6187,5615690.0],["2012-04-18",17.4614,17.8547,17.3828,17.8547,3076630.0],["2012-04-19",17.776,17.8547,17.3828,17.6187,3552190.0],["2012-04-20",17.5401,17.6187,17.3041,17.5401,4657660.0],["2012-04-23",17.3041,17.3828,16.5962,16.8322,4984180.0],["2012-04-24",17.0681,17.3041,16.9895,17.2254,4098570.0],["2012-04-25",17.4614,17.4614,17.2254,17.3828,2256670.0],["2012-04-26",17.3041,17.4614,16.9108,17.3041,3288060.0],["2012-04-27",17.3041,17.6187,16.9895,17.3828,3967330.0],["2012-04-30",17.3828,17.8547,17.3828,17.776,5168530.0],["2012-05-01",17.776,18.1693,17.4614,17.5401,9904160.0],["2012-05-02",17.6187,17.8547,17.3828,17.6974,4290880.0],["2012-05-03",17.5401,17.6974,17.1468,17.3828,3708130.0],["2012-05-04",17.2254,17.6187,16.7535,16.9895,8807480.0],["2012-05-07",16.7535,17.1468,16.5962,17.0681,9289780.0],["2012-05-08",17.6187,17.6974,16.2816,16.8322,16053830.0],["2012-05-09",16.6749,17.2254,16.2816,17.1468,14400270.0],["2012-05-10",17.3041,17.3828,16.6749,17.1468,9160630.0],["2012-05-11",17.0681,17.1468,16.6749,16.7535,3665470.0],["2012-05-14",16.4389,16.5962,15.495,15.8883,9214070.0],["2012-05-15",15.8883,15.8883,15.495,15.5737,8649730.0],["2012-05-16",15.4164,15.8883,15.4164,15.4164,6225520.0],["2012-05-17",15.3377,15.495,14.0006,14.3939,17657350.0],["2012-05-18",14.1579,14.9444,14.0792,14.8658,9747120.0],["2012-05-21",14.5512,15.5737,14.3939,15.5737,5666430.0],["2012-05-22",15.8097,15.8883,14.8658,15.4164,5345910.0],["2012-05-23",15.1018,15.731,15.0231,15.6523,4621970.0],["2012-05-24",15.495,15.6523,15.3377,15.6523,2538170.0],["2012-05-25",15.495,15.495,15.1018,15.1804,1985370.0],["2012-05-29",15.3377,15.4164,14.9445,15.1804,3079150.0],["2012-05-30",14.9444,15.0231,14.4725,14.8658,4263140.0],["2012-05-31",15.0231,15.1804,14.6298,14.8658,5684310.0],["2012-06-01",14.5512,15.2591,14.3939,14.4725,3402120.0],["2012-06-04",14.4725,14.9445,14.4725,14.9445,3508900.0],["2012-06-05",14.6298,14.9444,14.6298,14.8658,3078060.0],["2012-06-06",14.9444,15.1018,14.9444,15.1018,2931250.0],["2012-06-07",15.0231,15.3377,14.6298,14.6298,3669310.0],["2012-06-08",14.5512,14.9445,14.5512,14.6298,1621230.0],["2012-06-11",14.7085,14.7871,14.6298,14.6298,1233810.0],["2012-06-12",14.7085,14.8658,14.5512,14.6298,1971430.0],["2012-06-13",14.6298,14.7871,14.2366,14.3939,3220360.0],["2012-06-14",14.3152,14.6298,14.1579,14.6298,3280830.0],["2012-06-15",14.5512,14.7085,14.3152,14.7085,3776440.0],["2012-06-18",14.5512,14.6298,14.2366,14.4725,4187610.0],["2012-06-19",14.3152,15.1018,14.2366,15.0231,5573540.0],["2012-06-20",14.9444,15.1018,14.7871,15.1018,2235480.0],["2012-06-21",15.0231,15.1018,14.7085,14.7871,3569720.0],["2012-06-22",14.7085,15.1018,14.7085,14.8658,4112700.0],["2012-06-25",14.8658,14.9444,14.1579,14.3152,4869550.0],["2012-06-26",14.3152,14.5512,14.3152,14.4725,2348440.0],["2012-06-27",14.3939,14.8658,14.3939,14.7085,1743860.0],["2012-06-28",14.5512,14.7085,14.4725,14.6298,1856540.0],["2012-06-29",14.7871,14.8658,14.3152,14.5512,3707760.0],["2012-07-02",14.4725,15.6523,14.4725,15.6523,6784460.0],["2012-07-03",15.6523,16.3602,15.5737,16.0456,5360790.0],["2012-07-05",16.0456,16.7535,16.0456,16.4389,5242120.0],["2012-07-06",16.3602,16.4389,15.8883,16.1243,2973710.0],["2012-07-09",16.5962,16.6749,16.1243,16.3602,4908800.0],["2012-07-10",16.3602,16.4389,15.8883,16.1243,4358940.0],["2012-07-11",16.0456,16.2816,15.8883,15.967,2308020.0],["2012-07-12",15.8097,16.3602,15.6523,16.2816,3836880.0],["2012-07-13",16.2029,16.5176,15.8097,16.1243,4508810.0],["2012-07-16",16.0456,16.3602,16.0456,16.2816,3074470.0],["2012-07-17",16.3602,16.5176,15.8883,16.4389,4983890.0],["2012-07-18",16.3602,16.7535,16.2816,16.5962,3749390.0],["2012-07-19",16.6749,16.9895,16.5176,16.5962,4691200.0],["2012-07-20",16.6749,16.7535,16.3602,16.5175,4416040.0],["2012-07-23",16.2816,16.5176,16.2029,16.3602,2179450.0],["2012-07-24",16.2816,16.3602,15.967,16.0456,1729530.0],["2012-07-25",16.1243,16.5962,16.0456,16.3602,4297880.0],["2012-07-26",16.5962,16.7535,16.3602,16.5962,5184220.0],["2012-07-27",16.6749,17.0681,16.5175,16.9895,6874490.0],["2012-07-30",17.1468,17.3041,16.9108,17.2254,3226110.0],["2012-07-31",17.2254,17.3041,16.8322,16.9895,2560710.0],["2012-08-01",17.1468,17.1468,16.4389,16.9108,3438460.0],["2012-08-02",16.8322,16.9895,16.5176,16.5962,3149110.0],["2012-08-03",16.7535,17.0681,16.6749,16.9895,3114120.0],["2012-08-06",17.0681,17.5401,17.0681,17.3041,6744070.0],["2012-08-07",17.6974,18.4053,17.4614,18.0906,19152860.0],["2012-08-08",17.9333,19.7424,17.9333,19.5064,32522190.0],["2012-08-09",19.5851,19.5851,18.3266,18.8772,12158950.0],["2012-08-10",18.7199,19.5851,18.6412,19.5064,13765780.0],["2012-08-13",19.5851,19.8211,19.5064,19.7424,7547960.0],["2012-08-14",19.8211,19.9784,19.4278,19.8997,8345300.0],["2012-08-15",20.1357,20.2143,19.5064,20.057,8171880.0],["2012-08-16",20.057,20.4503,19.7424,20.3716,8585540.0],["2012-08-17",20.4503,20.4503,20.057,20.1357,3572820.0],["2012-08-20",20.4503,20.7649,20.1357,20.1357,6803570.0],["2012-08-21",20.4503,20.6076,20.1357,20.2143,3649020.0],["2012-08-22",20.1357,20.293,20.057,20.1357,2293050.0],["2012-08-23",19.9784,19.9784,19.5064,19.6637,4655990.0],["2012-08-24",19.5064,20.057,19.4278,19.9784,4713670.0],["2012-08-27",20.057,20.1357,19.6638,19.9784,9867600.0],["2012-08-28",20.057,20.057,19.8211,19.8997,3593130.0],["2012-08-29",19.8211,20.057,19.7424,19.9784,4135440.0],["2012-08-30",19.8997,19.9784,19.7424,19.9784,3626890.0],["2012-08-31",19.7424,19.9784,19.5851,19.8997,4625830.0],["2012-09-04",19.8997,20.057,19.7424,19.9784,3962750.0],["2012-09-05",19.9784,20.057,19.5851,19.8211,2952210.0],["2012-09-06",19.8997,20.1357,19.8211,19.9784,3270160.0],["2012-09-07",19.9784,20.1357,19.7424,19.8997,5496510.0],["2012-09-10",19.7424,19.8997,19.6637,19.7424,2604460.0],["2012-09-11",19.5851,19.7424,19.3491,19.6637,7360950.0],["2012-09-12",19.6637,19.6637,18.8772,19.1132,9376630.0],["2012-09-13",18.8772,19.5851,18.7985,19.5064,6919330.0],["2012-09-14",19.5851,19.8211,19.1918,19.4278,5261330.0],["2012-09-17",19.1918,19.2705,18.7199,18.7986,5366930.0],["2012-09-18",18.6412,19.1132,18.3266,19.1132,9744860.0],["2012-09-19",19.0345,19.5851,18.9558,19.5851,7467950.0],["2012-09-20",19.4278,20.3716,19.1132,20.2143,11741020.0],["2012-09-21",20.1357,20.293,19.8997,19.9784,6265560.0],["2012-09-24",19.8997,19.9784,19.6637,19.7424,4307720.0],["2012-09-25",19.7424,19.8997,19.4278,19.5064,6696880.0],["2012-09-26",19.4278,19.8997,19.1918,19.6637,7293490.0],["2012-09-27",19.7424,20.4503,19.7424,20.3716,7774380.0],["2012-09-28",20.293,20.4503,19.9784,20.3716,5692920.0],["2012-10-01",20.3716,20.6076,20.1357,20.2143,5993780.0],["2012-10-02",20.8436,21.0795,20.4503,20.6076,8911710.0],["2012-10-03",20.8436,21.4728,20.7649,21.4728,9260800.0],["2012-10-04",21.6301,21.6301,21.0795,21.2369,4301340.0],["2012-10-05",21.2369,21.4728,20.7649,21.1582,5214280.0],["2012-10-08",21.0009,21.1582,20.8436,21.0009,3186190.0],["2012-10-09",21.1582,21.3155,20.6863,20.6863,8830630.0],["2012-10-10",20.8436,21.7088,20.7649,21.6301,22415790.0],["2012-10-11",21.7874,21.9447,21.4728,21.4728,7328570.0],["2012-10-12",21.5515,21.8661,21.2369,21.8661,5793810.0],["2012-10-15",21.8661,22.0234,21.7088,22.0234,5900220.0],["2012-10-16",22.1021,22.4167,21.8661,22.338,8759380.0],["2012-10-17",22.4953,22.4953,22.0234,22.338,6208550.0],["2012-10-18",22.338,23.3605,22.1807,23.1246,17436800.0],["2012-10-19",23.2032,23.3605,22.6526,22.9673,13792480.0],["2012-10-22",23.1246,23.2032,22.4167,22.8886,7392080.0],["2012-10-23",22.6526,22.6526,22.0234,22.574,4770890.0],["2012-10-24",22.4167,23.0459,22.338,22.7313,8283240.0],["2012-10-25",22.9673,22.9673,21.9447,22.4167,10179190.0],["2012-10-26",22.4167,22.7313,22.1021,22.1807,7328310.0],["2012-10-31",22.338,22.338,21.5515,22.0234,6066630.0],["2012-11-01",22.1021,23.2819,22.1021,22.1021,12607570.0],["2012-11-02",22.4167,23.1246,22.338,22.8099,6839460.0],["2012-11-05",22.81,22.81,22.1807,22.2594,5648650.0],["2012-11-06",22.4953,22.4953,22.0234,22.1021,5853120.0],["2012-11-07",21.9447,22.0234,21.0009,21.5515,10408720.0],["2012-11-08",21.6301,21.8661,20.9222,21.0009,6295980.0],["2012-11-09",21.5515,21.8661,21.1582,21.6301,6440440.0],["2012-11-12",21.7874,22.1021,21.6301,21.8661,4917120.0],["2012-11-13",21.6301,22.338,21.5515,21.9447,8521810.0],["2012-11-14",22.0234,22.0234,21.0795,21.2369,6715680.0],["2012-11-15",21.3155,21.3942,20.057,20.8436,12392330.0],["2012-11-16",20.7649,21.3155,20.4503,21.1582,8572520.0],["2012-11-19",21.3155,21.5515,21.1582,21.2369,8125090.0],["2012-11-20",21.2369,21.9448,21.2369,21.7874,8077240.0],["2012-11-21",21.8661,22.1807,21.3942,21.4728,5831120.0],["2012-11-23",21.7088,22.0234,21.7088,21.8661,1881480.0],["2012-11-26",21.7088,22.0234,21.7088,21.7088,5131440.0],["2012-11-27",21.6301,21.8661,21.1582,21.2369,5803730.0],["2012-11-28",21.2369,21.6301,21.0009,21.2369,10314170.0],["2012-11-29",21.3942,21.6301,21.3155,21.5515,5584750.0],["2012-11-30",21.7088,21.9448,21.6301,21.7874,8222680.0],["2012-12-03",21.9447,22.2594,21.9447,22.0234,5615820.0],["2012-12-04",22.1807,22.4167,21.4728,21.7088,10080920.0],["2012-12-05",21.8661,22.1021,21.4728,21.7874,8968790.0],["2012-12-06",22.4167,22.4167,21.9447,21.9447,12092990.0],["2012-12-07",22.1021,22.1807,21.6301,21.7088,7472280.0],["2012-12-10",21.8661,21.8661,21.4728,21.5515,4471180.0],["2012-12-11",21.7088,21.8661,21.3942,21.4728,5775380.0],["2012-12-12",21.5515,21.9447,21.3942,21.8661,4190670.0],["2012-12-13",21.8661,22.1807,21.5515,21.7874,6691730.0],["2012-12-14",22.0277,23.4696,21.467,23.3094,12195250.0],["2012-12-17",22.9089,23.4696,22.8287,23.3895,8515400.0],["2012-12-18",23.79,24.1104,23.5497,23.7099,8953670.0],["2012-12-19",23.79,24.0303,23.2293,23.7099,12592570.0],["2012-12-20",23.6298,24.0303,23.5497,23.9502,4652280.0],["2012-12-21",23.3894,23.79,23.2292,23.6298,5779120.0],["2012-12-24",23.4695,23.6298,23.4695,23.6298,1545250.0],["2012-12-26",23.5497,23.7099,23.3895,23.4696,1911100.0],["2012-12-27",23.4696,23.6298,23.2293,23.3094,2966020.0],["2012-12-28",23.1491,23.3895,23.069,23.1491,3352160.0],["2012-12-31",23.069,23.3094,23.069,23.1491,4776930.0],["2013-01-02",23.6298,24.3507,23.6298,24.1905,8492050.0],["2013-01-03",24.3507,24.8313,23.9502,24.6711,8058500.0],["2013-01-04",24.7512,25.2318,24.5109,24.8313,10741240.0],["2013-01-07",24.9114,24.9915,24.5109,24.6711,4923770.0],["2013-01-08",24.591,25.1517,24.5109,25.1517,7254730.0],["2013-01-09",25.2318,25.3119,24.7512,24.9915,7147500.0],["2013-01-10",25.1517,25.5522,24.9915,25.0716,8378940.0],["2013-01-11",24.9915,25.4721,24.9114,25.3119,14261910.0],["2013-01-14",25.2318,25.4721,25.1517,25.2318,8839710.0],["2013-01-15",25.2318,25.3119,25.1517,25.1517,3952970.0],["2013-01-16",25.1517,25.3119,24.9915,24.9915,2833610.0],["2013-01-17",25.1517,25.3119,25.0716,25.2318,3834240.0],["2013-01-18",25.5522,25.5522,25.2318,25.3119,3974620.0],["2013-01-22",25.392,25.392,25.0716,25.2318,4563490.0],["2013-01-23",25.1517,25.2318,24.9114,24.9915,3791610.0],["2013-01-24",24.9915,24.9915,24.6711,24.7512,6525340.0],["2013-01-25",24.9114,25.2318,24.7512,25.2318,3379500.0],["2013-01-28",25.2318,25.3119,24.9915,25.2318,3061910.0],["2013-01-29",25.2318,25.2318,24.9915,25.0716,3007810.0],["2013-01-30",25.0716,25.4721,24.9915,25.2318,4448920.0],["2013-01-31",25.1517,25.4721,25.0716,25.1517,3896140.0],["2013-02-01",25.392,26.0328,25.3119,25.8726,8259900.0],["2013-02-04",25.8726,25.9527,25.3119,25.392,5586060.0],["2013-02-05",25.0716,25.7124,24.9114,25.6323,11669750.0],["2013-02-06",25.6323,25.6323,25.2318,25.3119,4905580.0],["2013-02-07",25.0716,25.3119,24.8313,25.2318,6316710.0],["2013-02-08",25.392,25.392,24.9114,24.9915,5106310.0],["2013-02-11",25.0716,25.3119,25.0716,25.1517,4072140.0],["2013-02-12",25.1517,25.6323,25.0716,25.5522,9122580.0],["2013-02-13",25.6323,25.8726,25.5522,25.6323,4295420.0],["2013-02-14",25.4721,25.7124,25.392,25.392,3653930.0],["2013-02-15",25.3119,25.5522,25.2318,25.2318,2464790.0],["2013-02-19",25.3119,25.5522,25.2318,25.392,3336120.0],["2013-02-20",25.392,25.6323,24.6711,24.8313,5585570.0],["2013-02-21",24.9114,24.9114,24.1905,24.591,8279150.0],["2013-02-22",24.6711,24.7512,24.4308,24.4308,3104400.0],["2013-02-25",24.5109,24.8313,24.2706,24.2706,5979140.0],["2013-02-26",23.9502,24.8313,23.79,24.5109,7900740.0],["2013-02-27",24.591,24.8313,24.2706,24.6711,3575890.0],["2013-02-28",24.6711,25.392,24.6711,24.9114,10543310.0],["2013-03-01",24.8313,25.4721,24.7512,25.1517,8665020.0],["2013-03-04",25.0716,25.6323,24.9915,25.6323,6278670.0],["2013-03-05",25.6323,25.9527,25.5522,25.8726,6569420.0],["2013-03-06",26.0328,26.0328,25.7925,25.9527,5596980.0],["2013-03-07",26.0328,26.0328,25.7124,25.7124,4257190.0],["2013-03-08",25.8726,25.9527,25.6323,25.7124,3103020.0],["2013-03-11",25.7124,25.7925,25.392,25.6323,3936640.0],["2013-03-12",25.5522,25.7124,25.4721,25.5522,2875270.0],["2013-03-13",25.5522,25.6323,25.0716,25.1517,3834010.0],["2013-03-14",25.1517,25.392,25.0716,25.2318,3111290.0],["2013-03-15",25.2318,25.3119,24.9114,24.9114,6700770.0],["2013-03-18",24.7512,24.9915,24.4308,24.8313,6856310.0],["2013-03-19",24.9114,24.9915,24.5109,24.5109,4728380.0],["2013-03-20",24.591,24.9915,24.591,24.7512,4544920.0],["2013-03-21",24.6711,24.9915,24.5109,24.8313,4719040.0],["2013-03-22",24.8313,24.9114,24.591,24.9114,2633850.0],["2013-03-25",24.9114,24.9915,24.591,24.591,2863080.0],["2013-03-26",24.591,24.8313,24.5109,24.7512,3964770.0],["2013-03-27",24.591,24.7512,24.4308,24.6711,4501920.0],["2013-03-28",24.6711,24.6711,24.4308,24.6711,4692690.0],["2013-04-01",24.6711,24.7512,24.5109,24.6711,2415650.0],["2013-04-02",24.6711,24.7512,24.591,24.6711,3180050.0],["2013-04-03",24.591,24.6711,24.4308,24.591,4847750.0],["2013-04-04",24.5109,24.591,23.79,24.0303,6188210.0],["2013-04-05",23.7099,24.1905,23.6298,24.1104,3398390.0],["2013-04-08",24.0303,24.4308,24.0303,24.3507,2552680.0],["2013-04-09",24.4308,24.6711,24.4308,24.591,2893300.0],["2013-04-10",24.591,25.0716,24.5109,25.0716,3837510.0],["2013-04-11",25.2318,25.6323,25.0716,25.3119,4345690.0],["2013-04-12",25.392,25.392,24.6711,24.6711,3787940.0],["2013-04-15",24.6711,24.7512,24.1104,24.2706,5750980.0],["2013-04-16",24.3507,24.5109,24.3507,24.4308,2795990.0],["2013-04-17",24.1905,24.2706,23.8701,24.0303,6322110.0],["2013-04-18",24.0303,24.1104,23.79,23.9502,3427070.0],["2013-04-19",23.8701,24.1104,23.79,24.1104,2080390.0],["2013-04-22",24.1104,24.2706,23.8701,24.2706,1983050.0],["2013-04-23",24.1905,24.9114,24.1104,24.9114,3084680.0],["2013-04-24",24.9915,25.2318,24.9915,25.1517,2370780.0],["2013-04-25",25.2318,25.2318,24.9114,24.9915,3227640.0],["2013-04-26",24.9915,25.2318,24.9915,24.9915,2515920.0],["2013-04-29",25.1517,25.2318,24.5109,24.591,4702370.0],["2013-04-30",24.9915,26.0328,24.9915,26.0328,12784380.0],["2013-05-01",25.8726,27.1542,25.8726,26.9139,9649540.0],["2013-05-02",26.7537,26.8338,26.2731,26.4333,4391260.0],["2013-05-03",26.6736,27.1542,26.5935,26.9139,3882900.0],["2013-05-06",26.994,27.3144,26.9139,27.1542,4987330.0],["2013-05-07",27.2343,27.3144,26.994,27.1542,2973210.0],["2013-05-08",27.1542,27.3945,26.8338,26.994,2876550.0],["2013-05-09",26.9139,27.2343,26.9139,27.1542,2493370.0],["2013-05-10",27.1542,27.3144,27.0741,27.1542,2378620.0],["2013-05-13",26.994,27.4746,26.994,27.2343,2928150.0],["2013-05-14",27.3945,27.795,27.3144,27.6348,4369990.0],["2013-05-15",27.795,28.7562,27.795,28.2756,11256900.0],["2013-05-16",28.596,28.596,27.6348,27.6348,5472300.0],["2013-05-17",27.9552,28.1154,27.4746,28.0353,4655950.0],["2013-05-20",27.9552,28.5159,27.9552,28.0353,4530620.0],["2013-05-21",28.2756,28.3557,27.8751,28.1955,5041050.0],["2013-05-22",28.1955,28.6761,28.0353,28.3557,4573670.0],["2013-05-23",27.9552,28.4358,27.4746,28.4358,5897530.0],["2013-05-24",28.3557,28.6761,28.1154,28.6761,5122800.0],["2013-05-28",28.8363,29.0766,28.5159,28.7562,5914380.0],["2013-05-29",28.596,28.7562,28.1955,28.5159,7687210.0],["2013-05-30",28.5159,28.7562,28.3557,28.596,3805720.0],["2013-05-31",28.5159,28.5159,27.8751,27.9552,6095470.0],["2013-06-03",28.0353,28.0353,26.994,27.7149,7290540.0],["2013-06-04",27.7149,27.795,26.994,27.3144,9809080.0],["2013-06-05",27.1542,27.1542,26.3532,26.4333,8761470.0],["2013-06-06",26.5134,27.3945,26.5134,27.1542,10279980.0],["2013-06-07",27.3144,28.1955,27.0741,27.7149,6681310.0],["2013-06-10",27.8751,27.9552,26.9139,27.2343,5516180.0],["2013-06-11",26.7537,27.1542,26.5935,26.7537,4996500.0],["2013-06-12",26.8338,26.9139,25.7124,25.9527,7423320.0],["2013-06-13",25.8726,26.6736,25.7124,26.3532,7707910.0],["2013-06-14",26.4333,26.8338,26.193,26.193,4907360.0],["2013-06-17",26.2731,27.2343,26.193,26.7537,5290320.0],["2013-06-18",26.7537,27.7149,26.7537,27.2343,5484770.0],["2013-06-19",27.3144,27.8751,26.8338,26.994,7084950.0],["2013-06-20",26.6736,26.6736,26.0328,26.193,6586880.0],["2013-06-21",26.4333,26.6736,25.0716,25.2318,15164870.0],["2013-06-24",24.8313,26.0328,24.3507,25.7925,9312070.0],["2013-06-25",26.1129,26.2731,25.4721,25.6323,7819850.0],["2013-06-26",25.7925,26.7537,25.7124,26.6736,5922820.0],["2013-06-27",26.8338,27.4746,26.7537,27.2343,5880180.0],["2013-06-28",27.1542,27.795,26.5134,26.8338,16012580.0],["2013-07-01",26.8338,27.2343,26.4333,27.0741,3796150.0],["2013-07-02",27.0741,27.6348,26.9139,27.5547,5118480.0],["2013-07-03",27.4746,27.795,27.0741,27.795,3522200.0],["2013-07-05",27.8751,28.0353,26.9139,27.0741,5969520.0],["2013-07-08",27.2343,27.9552,27.1542,27.8751,4995250.0],["2013-07-09",28.2756,28.8363,28.1154,28.8363,8150770.0],["2013-07-10",28.9164,28.9965,28.3557,28.7562,4610920.0],["2013-07-11",28.9965,29.2368,28.8363,29.1567,4963690.0],["2013-07-12",29.2368,29.8776,29.1567,29.7975,4593230.0],["2013-07-15",30.0378,30.198,29.3169,29.3169,5494000.0],["2013-07-16",29.3169,29.5572,28.8363,29.397,5470990.0],["2013-07-17",29.397,29.4771,28.9965,29.0766,5100280.0],["2013-07-18",29.1567,29.7975,28.9965,29.5572,4186340.0],["2013-07-19",29.6373,29.7975,28.8363,29.1567,5682390.0],["2013-07-22",29.1567,29.4771,28.9965,29.4771,3220330.0],["2013-07-23",29.397,29.4771,29.1567,29.4771,2488710.0],["2013-07-24",29.5572,29.5572,28.8363,29.4771,4777900.0],["2013-07-25",29.8776,30.2781,29.3169,30.2781,6919360.0],["2013-07-26",30.0378,30.5184,29.7975,30.1179,4186970.0],["2013-07-29",29.9577,30.3582,29.7174,30.0378,3407200.0],["2013-07-30",30.1179,30.198,29.6373,29.6373,2961210.0],["2013-07-31",29.6373,30.198,29.5572,29.9577,3314070.0],["2013-08-01",30.2781,30.3582,30.0378,30.2781,2515580.0],["2013-08-02",30.2781,30.7587,30.1179,30.7587,4156080.0],["2013-08-05",30.5985,30.7587,30.2781,30.3582,3722050.0],["2013-08-06",30.3582,30.7587,30.2781,30.6786,3158450.0],["2013-08-07",30.5985,30.6786,30.198,30.3582,2896230.0],["2013-08-08",30.5184,30.5985,30.1179,30.4383,2783880.0],["2013-08-09",30.2781,30.6786,30.2781,30.5985,2323830.0],["2013-08-12",30.6786,30.8388,30.5184,30.6786,2219620.0],["2013-08-13",30.7587,30.8388,30.4383,30.4383,3022470.0],["2013-08-14",30.4383,30.5184,30.1179,30.1179,3187860.0],["2013-08-15",30.1179,30.198,29.4771,29.5572,3974190.0],["2013-08-16",29.6373,29.7975,29.4771,29.6373,2774690.0],["2013-08-19",29.6373,29.7975,28.8363,28.9164,3493710.0],["2013-08-20",29.0766,29.7174,28.8363,29.397,2890440.0],["2013-08-21",29.397,29.7975,29.2368,29.3169,2639180.0],["2013-08-22",29.397,29.6373,29.0766,29.397,1925680.0],["2013-08-23",29.4771,29.7174,28.9965,29.6373,2935740.0],["2013-08-26",29.7174,29.8776,29.3169,29.397,2618630.0],["2013-08-27",28.9965,29.0766,28.5159,28.5159,4482940.0],["2013-08-28",28.5159,28.8363,28.4358,28.6761,2682680.0],["2013-08-29",28.6761,29.3169,28.596,29.0766,2616500.0],["2013-08-30",28.9965,29.0766,28.596,28.6761,3034770.0],["2013-09-03",28.8363,29.1567,28.7562,29.1567,2697400.0],["2013-09-04",29.1567,29.6373,29.0766,29.5572,3191650.0],["2013-09-05",29.7174,30.4383,29.7174,30.4383,4361310.0],["2013-09-06",30.4383,30.6786,30.0378,30.0378,6220380.0],["2013-09-09",30.1179,30.6786,30.1179,30.4383,3761320.0],["2013-09-10",30.6786,30.8388,30.5184,30.8388,2981900.0],["2013-09-11",30.7587,31.0791,30.5985,30.999,4098460.0],["2013-09-12",30.9189,31.0791,30.0378,30.198,4098610.0],["2013-09-13",30.3582,30.8388,30.2781,30.5184,4045070.0],["2013-09-16",30.7587,30.999,30.5184,30.6786,4518280.0],["2013-09-17",30.6786,31.0791,30.6786,30.9189,3271290.0],["2013-09-18",30.8388,31.0791,30.6786,30.999,5511920.0],["2013-09-19",31.0791,31.8,31.0791,31.7199,4954680.0],["2013-09-20",31.72,31.9603,31.3996,31.5598,5617290.0],["2013-09-23",31.2393,31.3194,30.7587,30.9189,3770930.0],["2013-09-24",30.9189,30.999,30.5985,30.6786,2816990.0],["2013-09-25",30.6786,31.0791,30.5184,30.6786,2601620.0],["2013-09-26",31.3194,31.4796,30.8388,31.4796,2876370.0],["2013-09-27",31.3194,31.3995,31.0791,31.3995,2166580.0],["2013-09-30",30.9189,31.1592,30.7587,31.0791,3472160.0],["2013-10-01",30.999,31.8801,30.999,31.8801,3460430.0],["2013-10-02",31.7199,31.9602,31.3194,31.8801,2736560.0],["2013-10-03",31.8802,31.8802,31.3194,31.3995,4919080.0],["2013-10-04",31.4797,31.8802,31.3996,31.6399,2672060.0],["2013-10-07",31.3194,31.8,31.2393,31.7199,2067490.0],["2013-10-08",31.6398,32.0403,30.8388,30.8388,5685950.0],["2013-10-09",31.0791,31.1592,30.5184,30.6786,4099580.0],["2013-10-10",31.8,31.8801,31.1592,31.3194,6176050.0],["2013-10-11",31.3194,31.7199,30.8388,31.0791,7247720.0],["2013-10-14",30.6786,31.5598,30.6786,31.5598,2791510.0],["2013-10-15",31.3995,31.6398,30.9189,31.2393,3569320.0],["2013-10-16",31.3996,31.72,30.999,31.6399,5165460.0],["2013-10-17",31.4796,31.9602,31.4796,31.9602,2944100.0],["2013-10-18",32.2006,32.521,32.0404,32.4409,3682740.0],["2013-10-21",32.6812,32.8414,32.4409,32.8414,3210740.0],["2013-10-22",33.0016,33.4021,32.9215,33.0817,3407430.0],["2013-10-23",33.2419,33.4822,32.4409,32.521,5315900.0],["2013-10-24",31.2393,32.4409,30.999,31.3194,12272180.0],["2013-10-25",30.7587,30.8388,29.3169,30.0378,28120800.0],["2013-10-28",29.9577,30.198,29.6373,29.8776,6697030.0],["2013-10-29",29.8776,30.0378,29.7174,29.7975,4175380.0],["2013-10-30",29.9577,29.9577,29.4771,29.8776,3698910.0],["2013-10-31",29.7975,30.2781,29.7174,30.198,3198750.0],["2013-11-01",30.4383,30.5985,30.198,30.3582,6204940.0],["2013-11-04",30.5985,30.7587,30.2781,30.3582,3699530.0],["2013-11-05",30.2781,30.3582,29.6373,29.7975,4051370.0],["2013-11-06",29.8776,29.9577,29.1567,29.2368,5428760.0],["2013-11-07",29.2368,29.7975,28.5159,28.8363,8085050.0],["2013-11-08",28.9164,29.397,28.6761,29.3169,3478940.0],["2013-11-11",29.3169,30.0378,29.3169,29.7174,3085160.0],["2013-11-12",29.7174,29.7975,29.0766,29.7975,6153600.0],["2013-11-13",29.7174,29.9577,29.5572,29.9577,2458110.0],["2013-11-14",30.0378,30.1179,29.5572,29.9577,3388580.0],["2013-11-15",29.9577,31.0791,29.8776,30.9189,6322710.0],["2013-11-18",31.0791,31.1592,29.9577,30.1179,4299560.0],["2013-11-19",30.0378,30.0378,29.397,29.4771,3612790.0],["2013-11-20",29.6373,29.7174,29.0766,29.0766,3197280.0],["2013-11-21",29.2368,29.397,29.0766,29.1567,1514450.0],["2013-11-22",29.3169,29.7975,29.2368,29.4771,2590770.0],["2013-11-25",30.8388,30.9189,29.2368,29.3169,12783930.0],["2013-11-26",29.5572,29.7174,29.3169,29.4771,4308220.0],["2013-11-27",29.5572,29.7174,29.3169,29.5572,4342970.0],["2013-11-29",29.5572,30.198,29.4771,30.198,2986630.0],["2013-12-02",30.3582,30.3582,30.0378,30.198,2360410.0],["2013-12-03",30.198,30.5985,29.7174,29.9577,4195060.0],["2013-12-04",29.7975,30.198,29.5572,29.7975,4588100.0],["2013-12-05",29.6373,29.9577,29.4771,29.5572,1881880.0],["2013-12-06",29.7975,30.0378,29.4771,29.5572,2792950.0],["2013-12-09",29.6373,29.7174,29.0766,29.4771,4234440.0],["2013-12-10",29.397,29.4771,28.8363,28.8363,4279500.0],["2013-12-11",29.0766,29.1567,27.8751,28.0353,4671900.0],["2013-12-12",28.1955,28.2756,27.0741,27.795,8447460.0],["2013-12-13",28.0353,28.4358,27.795,28.2756,3519310.0],["2013-12-16",28.5159,28.7562,28.0353,28.1955,5367260.0],["2013-12-17",28.1955,28.2756,27.3144,27.3945,9591440.0],["2013-12-18",27.4746,28.596,26.5935,27.795,13819370.0],["2013-12-19",28.0353,28.2756,27.0741,27.4746,7053330.0],["2013-12-20",27.3945,28.7562,27.2343,28.1955,8078190.0],["2013-12-23",28.4358,28.9965,28.1955,28.1955,4093490.0],["2013-12-24",28.3557,28.9164,28.0353,28.8363,2154860.0],["2013-12-26",28.9965,29.0766,28.4358,28.7562,2606780.0],["2013-12-27",28.8363,28.9965,28.0353,28.1955,3288170.0],["2013-12-30",28.1154,28.2756,27.795,28.1154,2813210.0],["2013-12-31",27.9552,28.3557,27.8751,27.9552,4198340.0],["2014-01-02",27.7149,28.1955,27.6348,28.0353,3473440.0],["2014-01-03",28.7562,29.1567,28.3557,28.596,5626820.0],["2014-01-06",30.7587,30.9189,30.0378,30.6786,40567650.0],["2014-01-07",30.9189,30.999,30.5184,30.9189,19439700.0],["2014-01-08",30.9189,31.1592,30.1179,30.198,15205600.0],["2014-01-09",30.1179,30.6786,29.9577,30.3582,10043870.0],["2014-01-10",30.5985,30.5985,29.5572,29.6373,20148240.0],["2014-01-13",30.1179,30.1179,29.2368,29.397,11084510.0],["2014-01-14",29.4771,29.6373,29.1567,29.397,10479990.0],["2014-01-15",29.4771,29.6373,29.2368,29.5572,6123800.0],["2014-01-16",29.4771,29.7975,29.397,29.397,4765050.0],["2014-01-17",29.397,29.8776,29.397,29.7975,5552730.0],["2014-01-21",30.0378,30.0378,29.5572,29.7174,3594760.0],["2014-01-22",29.7975,29.9577,29.5572,29.9577,3326830.0],["2014-01-23",29.7174,29.7975,29.5572,29.7975,3069480.0],["2014-01-24",29.6373,29.6373,28.9965,29.1567,5917280.0],["2014-01-27",29.2368,29.3169,28.6761,29.3169,5498140.0],["2014-01-28",29.2368,29.397,28.8363,29.0766,6814580.0],["2014-01-29",28.7562,29.3169,28.596,28.7562,6826340.0],["2014-01-30",28.8363,29.0766,28.6761,28.8363,4245790.0],["2014-01-31",28.4358,28.8363,28.1955,28.6761,3277290.0],["2014-02-03",28.7562,28.9965,27.795,28.4358,7759280.0],["2014-02-04",28.0353,28.4358,27.7149,28.1955,6469140.0],["2014-02-05",27.8751,28.0353,26.8338,27.4746,11887710.0],["2014-02-06",27.3945,27.8751,27.3945,27.6348,5059230.0],["2014-02-07",27.7149,28.0353,27.5547,27.9552,4250480.0],["2014-02-10",27.8751,28.1154,27.795,27.9552,3848100.0],["2014-02-11",28.0353,28.6761,27.9552,28.596,5201510.0],["2014-02-12",28.7562,28.9164,28.1955,28.5159,2924350.0],["2014-02-13",27.3945,28.3557,27.3945,28.1154,14328530.0],["2014-02-14",28.0353,28.596,27.9552,28.5159,4926280.0],["2014-02-18",28.5159,28.6761,28.4358,28.6761,1875520.0],["2014-02-19",28.5159,28.6761,28.4358,28.596,3924970.0],["2014-02-20",28.5159,28.9164,28.4358,28.8363,4119000.0],["2014-02-21",28.9164,28.9164,28.596,28.9164,2932610.0],["2014-02-24",28.9164,28.9965,28.596,28.7562,4842480.0],["2014-02-25",28.7562,28.9164,28.5159,28.6761,2873910.0],["2014-02-26",28.7562,28.7562,28.5159,28.596,2830230.0],["2014-02-27",28.5159,28.9965,28.5159,28.9164,3426310.0],["2014-02-28",28.9965,29.0766,28.8363,28.9164,3188790.0],["2014-03-03",28.7562,28.9164,28.5159,28.596,2284420.0],["2014-03-04",28.7562,29.0766,28.596,28.7562,4684400.0],["2014-03-05",28.9164,29.0766,28.4358,28.4358,8901560.0],["2014-03-06",28.4358,28.6761,28.1154,28.5159,4696120.0],["2014-03-07",28.7562,28.8363,28.1154,28.1154,2645710.0],["2014-03-10",28.1154,28.2756,27.6348,27.795,6142990.0],["2014-03-11",27.9552,28.0353,27.4746,27.4746,3890960.0],["2014-03-12",27.4746,27.6348,26.994,27.1542,8450710.0],["2014-03-13",27.3144,27.4746,26.9139,26.994,4692040.0],["2014-03-14",26.9139,28.1955,26.8338,27.5547,29995150.0],["2014-03-17",27.9552,27.9552,27.1542,27.3945,5008460.0],["2014-03-18",27.4746,27.5547,27.0741,27.1542,5498480.0],["2014-03-19",27.1542,27.5547,27.0741,27.2343,5899170.0],["2014-03-20",27.2343,27.2343,26.9139,26.9139,4494200.0],["2014-03-21",27.0741,27.2343,26.8338,26.8338,6618190.0],["2014-03-24",26.9139,26.9139,25.7925,26.1129,13602870.0],["2014-03-25",26.193,26.4333,24.7512,25.392,18243310.0],["2014-03-26",25.7925,26.0328,25.2318,25.3119,9746160.0],["2014-03-27",25.2318,25.6323,24.7512,25.0716,7845690.0],["2014-03-28",25.3119,25.7124,25.2318,25.3119,5280970.0],["2014-03-31",25.4721,25.7124,25.2318,25.6323,6706900.0],["2014-04-01",25.6323,25.9527,25.5522,25.9527,6498680.0],["2014-04-02",26.193,26.9139,26.1129,26.7537,16744420.0],["2014-04-03",26.9139,27.2343,26.1129,26.2731,7657200.0],["2014-04-04",26.5935,26.7537,25.6323,25.6323,6275720.0],["2014-04-07",25.6323,25.7124,24.9114,24.9915,8141430.0],["2014-04-08",25.1517,25.2318,24.5109,24.591,13759180.0],["2014-04-09",24.6711,25.3119,24.6711,25.1517,14761020.0],["2014-04-10",25.0716,25.4721,24.4308,24.8313,12306990.0],["2014-04-11",25.0716,25.9527,24.8313,25.3119,8995370.0],["2014-04-14",25.5522,25.6323,24.8313,25.0716,5019680.0],["2014-04-15",25.0716,25.1517,24.0303,24.7512,9475690.0],["2014-04-16",24.7512,25.392,24.7512,25.392,5021510.0],["2014-04-17",25.392,25.5522,25.0716,25.1517,3447310.0],["2014-04-21",25.1517,25.7124,25.1517,25.5522,3406990.0],["2014-04-22",25.6323,25.9527,25.5522,25.7925,4095020.0],["2014-04-23",25.7925,25.9527,25.3119,25.392,3935840.0],["2014-04-24",25.5522,26.0328,24.9915,25.6323,10433450.0],["2014-04-25",25.4721,25.4721,24.6711,24.9915,6515670.0],["2014-04-28",24.9114,25.0716,23.8701,24.591,8428540.0],["2014-04-29",24.5109,24.9114,24.0303,24.591,5839270.0],["2014-04-30",24.4308,25.5522,24.4308,25.5522,5885560.0],["2014-05-01",25.392,25.8726,25.392,25.7925,6272450.0],["2014-05-02",25.7124,26.1129,25.7124,25.9527,5428550.0],["2014-05-05",25.7925,25.9527,25.392,25.8726,2440430.0],["2014-05-06",25.6323,25.8726,25.4721,25.5522,2707330.0],["2014-05-07",25.6323,25.7124,24.9915,25.2318,4298320.0],["2014-05-08",25.1517,25.6323,25.1517,25.2318,3568470.0],["2014-05-09",25.2318,25.3119,24.9915,25.3119,3116120.0],["2014-05-12",25.3119,25.7925,25.2318,25.6323,3045860.0],["2014-05-13",25.6323,26.3532,25.6323,26.193,6894040.0],["2014-05-14",26.1129,26.2731,25.6323,25.7925,4514480.0],["2014-05-15",25.6323,25.6323,24.7512,25.2318,6197170.0],["2014-05-16",25.2318,25.3119,24.7512,24.9915,6801410.0],["2014-05-19",24.8313,25.392,24.8313,25.3119,4562940.0],["2014-05-20",25.2318,25.7124,25.2318,25.392,4283560.0],["2014-05-21",25.4721,25.8726,25.3119,25.392,5114190.0],["2014-05-22",25.392,26.2731,25.392,26.193,8081980.0],["2014-05-23",26.2731,26.4333,25.9527,26.193,5122940.0],["2014-05-27",26.193,26.6736,26.1129,26.5935,4739410.0],["2014-05-28",26.4333,26.6736,26.3532,26.4333,3033740.0],["2014-05-29",26.5134,26.9139,26.4333,26.5935,10035360.0],["2014-05-30",26.6736,26.6736,25.7925,26.2731,9403860.0],["2014-06-02",26.2731,26.5935,26.193,26.2731,3226790.0],["2014-06-03",26.2731,26.5935,26.193,26.4333,5439310.0],["2014-06-04",26.3532,26.8338,26.3532,26.7537,3671020.0],["2014-06-05",26.7537,26.8338,26.5134,26.5935,3432060.0],["2014-06-06",26.6736,26.9139,26.5935,26.9139,3175640.0],["2014-06-09",26.7537,27.2343,26.6736,26.994,3687110.0],["2014-06-10",26.7537,26.994,26.7537,26.8338,6569950.0],["2014-06-11",26.5935,26.9139,26.5134,26.8338,4421160.0],["2014-06-12",26.7537,27.1542,26.5134,26.7537,3520720.0],["2014-06-13",26.7537,26.8338,26.5935,26.7537,1884690.0],["2014-06-16",26.5134,26.9139,26.5134,26.6736,3198940.0],["2014-06-17",26.5935,27.0741,26.5935,26.994,5449340.0],["2014-06-18",26.994,27.795,26.994,27.6348,8622120.0],["2014-06-19",27.4746,27.9552,27.3144,27.7149,6614490.0],["2014-06-20",27.795,27.8751,27.0741,27.1542,7162880.0],["2014-06-23",27.1542,27.4746,27.0741,27.4746,2723980.0],["2014-06-24",27.3945,27.6348,27.0741,27.2343,3583730.0],["2014-06-25",27.0741,27.4746,27.0741,27.4746,5710160.0],["2014-06-26",27.4746,27.7149,27.2343,27.7149,3821640.0],["2014-06-27",27.6348,27.795,27.3945,27.4746,9186240.0],["2014-06-30",27.5547,27.8751,27.4746,27.7149,4441360.0],["2014-07-01",27.795,27.9552,27.3144,27.5547,5528890.0],["2014-07-02",27.5547,27.9552,27.4746,27.6348,3870070.0],["2014-07-03",27.6348,27.8751,27.6348,27.7149,1008840.0],["2014-07-07",27.5547,27.6348,27.2343,27.4746,3973200.0],["2014-07-08",27.3144,27.3945,26.5935,26.994,6286670.0],["2014-07-09",26.9139,27.1542,26.7537,26.8338,5644720.0],["2014-07-10",26.3532,27.1542,26.2731,27.0741,4012370.0],["2014-07-11",26.994,27.2343,26.9139,27.0741,1903090.0],["2014-07-14",27.2343,27.3144,27.0741,27.2343,2194160.0],["2014-07-15",27.1542,27.3144,26.9139,27.0741,3930850.0],["2014-07-16",27.6348,27.6348,27.2343,27.3945,4935390.0],["2014-07-17",27.2343,27.8751,27.2343,27.7149,5143750.0],["2014-07-18",27.795,27.795,27.4746,27.5547,3355420.0],["2014-07-21",27.3945,27.8751,27.3144,27.7149,2728890.0],["2014-07-22",27.795,27.8751,27.7149,27.8751,1998170.0],["2014-07-23",27.795,27.8751,27.4746,27.7149,4043890.0],["2014-07-24",27.7149,27.795,27.4746,27.6348,4859040.0],["2014-07-25",27.4746,27.6348,27.3945,27.5547,4397500.0],["2014-07-28",27.4746,27.5547,26.9139,27.0741,6890750.0],["2014-07-29",27.8751,27.9552,27.0741,27.2343,11861260.0],["2014-07-30",27.4746,27.795,27.2343,27.7149,6685360.0],["2014-07-31",27.5547,27.6348,27.0741,27.0741,4203080.0],["2014-08-01",27.1542,27.3945,26.4333,26.5134,5241020.0],["2014-08-04",26.5935,26.994,26.5935,26.7537,2886550.0],["2014-08-05",26.7537,27.0741,26.5935,26.994,3589050.0],["2014-08-06",26.8338,27.0741,26.5935,26.9139,4594830.0],["2014-08-07",26.994,27.1542,26.7537,26.9139,3616290.0],["2014-08-08",26.8338,27.5547,26.8338,27.5547,6769060.0],["2014-08-11",27.3945,27.5547,27.3144,27.4746,2359100.0],["2014-08-12",27.3945,27.5547,27.1542,27.2343,3368390.0],["2014-08-13",27.3945,27.9552,27.3945,27.9552,6354170.0],["2014-08-14",27.8751,28.4358,27.8751,28.4358,6025970.0],["2014-08-15",28.4358,28.6761,28.2756,28.4358,5387310.0],["2014-08-18",28.5159,28.596,28.1154,28.4358,4188710.0],["2014-08-19",28.4358,28.596,28.3557,28.5159,2326340.0],["2014-08-20",28.4358,28.6761,28.4358,28.596,2710140.0],["2014-08-21",28.5159,28.6761,28.4358,28.6761,2373910.0],["2014-08-22",28.6761,28.6761,28.4358,28.6761,1875130.0],["2014-08-25",28.5159,28.8363,28.5159,28.7562,5277990.0],["2014-08-26",28.8363,28.8363,28.5159,28.5159,3395270.0],["2014-08-27",28.4358,28.8363,28.4358,28.7562,4009200.0],["2014-08-28",28.7562,28.9965,28.596,28.8363,3508060.0],["2014-08-29",28.9965,29.0766,28.7562,29.0766,3377860.0],["2014-09-02",28.9965,29.1567,28.9164,29.1567,3077120.0],["2014-09-03",29.0766,29.1567,28.9164,29.1567,3229910.0],["2014-09-04",29.0766,29.1567,28.6761,28.8363,4051650.0],["2014-09-05",28.7562,28.9164,28.6761,28.8363,2127420.0],["2014-09-08",28.6761,28.9164,28.596,28.6761,2546910.0],["2014-09-09",28.596,28.7562,28.5159,28.596,3057950.0],["2014-09-10",28.9164,29.0766,28.8363,28.9965,2892270.0],["2014-09-11",28.8363,29.0766,28.8363,28.9965,2106830.0],["2014-09-12",28.8363,29.0766,28.7562,28.9164,2178470.0],["2014-09-15",28.8363,28.9164,28.596,28.7562,2943920.0],["2014-09-16",28.6761,28.9164,28.596,28.9164,4044170.0],["2014-09-17",28.7562,29.2368,28.7562,29.0766,3406990.0],["2014-09-18",28.9965,29.2368,28.9965,29.1567,2247700.0],["2014-09-19",29.0766,29.1567,28.596,28.596,7567930.0],["2014-09-22",28.6761,28.7562,28.1955,28.1955,5028150.0],["2014-09-23",27.9552,28.6761,27.8751,27.8751,5769620.0],["2014-09-24",27.7149,28.596,27.6348,28.2756,4611990.0],["2014-09-25",28.3557,28.4358,27.8751,27.8751,4948340.0],["2014-09-26",27.8751,28.1955,27.8751,28.1154,2930730.0],["2014-09-29",27.9552,28.2756,27.795,28.0353,1850760.0],["2014-09-30",28.1154,28.2756,27.9552,27.9552,2336580.0],["2014-10-01",27.8751,28.0353,27.3144,27.3945,5476940.0],["2014-10-02",27.3945,27.4746,26.5935,27.1542,5156390.0],["2014-10-03",27.0741,27.4746,27.0741,27.3945,2125210.0],["2014-10-06",27.4746,27.6348,26.994,27.2343,2237920.0],["2014-10-07",27.1542,27.2343,26.8338,26.9139,1646660.0],["2014-10-08",26.9139,27.3945,26.5935,27.3144,4029890.0],["2014-10-09",27.0741,27.3945,26.2731,26.2731,5501450.0],["2014-10-10",26.3532,26.4333,25.2318,25.392,4908910.0],["2014-10-13",25.1517,26.1129,25.1517,25.5522,5061660.0],["2014-10-14",25.7124,26.193,25.4721,26.0328,5863740.0],["2014-10-15",25.6323,26.3532,25.392,26.1129,7284480.0],["2014-10-16",25.6323,26.3532,25.5522,26.2731,3525340.0],["2014-10-17",26.4333,26.6736,26.0328,26.193,3157690.0],["2014-10-20",26.1129,26.6736,26.0328,26.6736,2832430.0],["2014-10-21",26.5935,27.1542,26.5935,27.0741,1577870.0],["2014-10-22",27.0741,27.1542,26.6736,26.6736,1327600.0],["2014-10-23",26.8338,26.994,26.6736,26.994,1758940.0],["2014-10-24",27.0741,27.0741,26.7537,26.994,1187330.0],["2014-10-27",26.7537,26.9139,26.5134,26.8338,1838950.0],["2014-10-28",26.8338,27.0741,26.2731,26.6736,3835410.0],["2014-10-29",26.6736,26.994,26.5935,26.8338,4397540.0],["2014-10-30",26.8338,27.1542,26.7537,27.0741,2594780.0],["2014-10-31",27.2343,27.6348,27.2343,27.4746,4023090.0],["2014-11-03",27.4746,27.9552,27.3945,27.8751,2580440.0],["2014-11-04",27.795,27.8751,27.4746,27.8751,3046840.0],["2014-11-05",27.8751,28.0353,27.4746,27.9552,4017900.0],["2014-11-06",27.9552,28.0353,27.5547,27.6348,3034320.0],["2014-11-07",27.795,27.795,27.5547,27.7149,2815600.0],["2014-11-10",27.6348,27.9552,27.4746,27.9552,2879600.0],["2014-11-11",27.8751,28.1154,27.795,28.1154,1702050.0],["2014-11-12",27.9552,28.1955,27.8751,27.9552,2332470.0],["2014-11-13",27.8751,28.1154,27.8751,28.1154,1518640.0],["2014-11-14",28.1955,28.2756,28.0353,28.2756,1926940.0],["2014-11-17",28.1955,28.3557,27.9552,28.1955,1856650.0],["2014-11-18",28.1154,28.6761,28.1154,28.5159,2513260.0],["2014-11-19",28.4358,28.7562,28.1154,28.1955,2895560.0],["2014-11-20",28.1955,28.4358,27.9552,28.4358,2204670.0],["2014-11-21",28.596,28.6761,28.2756,28.3557,1878720.0],["2014-11-24",28.3557,28.6761,28.2756,28.596,1966320.0],["2014-11-25",28.596,28.8363,28.5159,28.8363,3063660.0],["2014-11-26",28.8363,28.9965,28.6761,28.8363,1981630.0],["2014-11-28",28.8363,29.0766,28.8363,29.0766,1190140.0],["2014-12-01",28.9164,29.0766,28.6761,28.9164,2836660.0],["2014-12-02",28.9164,28.9965,28.7562,28.7562,2715180.0],["2014-12-03",28.7562,28.9965,28.7562,28.8363,1966340.0],["2014-12-04",28.7562,28.9164,28.4358,28.6761,2410640.0],["2014-12-05",28.596,28.6761,27.6348,27.9552,4690850.0],["2014-12-08",27.795,27.9552,27.5547,27.795,2545230.0],["2014-12-09",27.6348,28.1955,27.3945,27.9552,2244070.0],["2014-12-10",27.8751,28.1154,27.4746,27.5547,2380860.0],["2014-12-11",27.6348,28.0353,27.6348,27.7149,1937750.0],["2014-12-12",27.4746,27.6348,27.2343,27.3144,3152620.0],["2014-12-15",27.3144,27.5547,26.193,26.7537,6083290.0],["2014-12-16",26.5935,27.0741,26.5134,26.6736,4104920.0],["2014-12-17",26.5935,27.3945,26.5935,27.3144,3490490.0],["2014-12-18",27.5547,27.7149,27.4746,27.7149,2924590.0],["2014-12-19",27.4746,28.0353,27.4746,27.795,4435550.0],["2014-12-22",27.7149,28.0353,27.7149,27.9552,1815150.0],["2014-12-23",27.9552,28.0353,27.795,27.8751,2325830.0],["2014-12-24",27.8751,28.0353,27.795,27.9552,948950.0],["2014-12-26",27.8751,28.0353,27.795,27.9552,1362990.0],["2014-12-29",27.8751,28.1955,27.795,28.1955,2315450.0],["2014-12-30",28.0353,28.1955,27.9552,28.1154,1443500.0],["2014-12-31",28.0353,28.3557,27.8751,28.0353,2489110.0],["2015-01-02",28.0353,28.2756,27.5547,27.8751,3442650.0],["2015-01-05",27.7149,27.795,27.2343,27.2343,3790070.0],["2015-01-06",27.2343,27.4746,26.6736,26.8338,4799100.0],["2015-01-07",27.1542,27.5547,27.0741,27.3144,9496190.0],["2015-01-08",27.4746,28.5159,27.4746,28.3557,5216220.0],["2015-01-09",28.1955,28.4358,28.0353,28.2756,2305910.0],["2015-01-12",28.2756,28.6761,28.1154,28.596,3044480.0],["2015-01-13",28.7562,29.3169,28.2756,28.3557,6424660.0],["2015-01-14",28.0353,28.6761,27.9552,28.1154,7083630.0],["2015-01-15",28.1955,28.2756,27.9552,28.1955,2552420.0],["2015-01-16",28.1955,28.4358,27.9552,28.2756,2685250.0],["2015-01-20",28.2756,28.4358,27.8751,27.9552,2674790.0],["2015-01-21",27.8751,28.596,27.795,28.596,3777020.0],["2015-01-22",28.6761,28.9164,28.1955,28.9164,3189380.0],["2015-01-23",28.9164,29.0766,28.596,28.596,2812250.0],["2015-01-26",28.596,29.3169,28.5159,29.3169,3704360.0],["2015-01-27",28.9965,29.3169,28.9164,29.1567,2713430.0],["2015-01-28",29.1567,29.3169,28.4358,28.5159,3453100.0],["2015-01-29",28.596,28.7562,28.1955,28.7562,3046580.0],["2015-01-30",28.596,28.8363,28.2756,28.4358,4218360.0],["2015-02-02",28.5159,28.9164,28.1154,28.9164,3568970.0],["2015-02-03",28.9965,29.3169,28.7562,29.1567,4025590.0],["2015-02-04",29.0766,29.2368,28.7562,28.9164,2874660.0],["2015-02-05",29.2368,29.6373,28.9164,29.5572,6061010.0],["2015-02-06",29.6373,30.198,29.397,29.7975,6182420.0],["2015-02-09",29.6373,29.8776,29.397,29.7174,3585130.0],["2015-02-10",29.7174,30.198,29.6373,30.0378,3301210.0],["2015-02-11",30.1179,30.5985,30.0378,30.5184,4605350.0],["2015-02-12",30.6786,31.2393,30.5985,31.2393,3196040.0],["2015-02-13",31.3995,31.4796,30.6786,30.6786,3383340.0],["2015-02-17",30.5985,31.2393,30.5184,31.1592,2698940.0],["2015-02-18",31.0791,31.3194,30.9189,31.2393,1629370.0],["2015-02-19",31.1592,31.3194,30.8388,30.999,1747260.0],["2015-02-20",31.1592,31.3194,30.6786,30.9189,2443180.0],["2015-02-23",30.8388,30.9189,30.5184,30.6786,2127030.0],["2015-02-24",30.5985,31.3194,30.5985,31.3194,2323850.0],["2015-02-25",31.2393,31.3194,30.9189,31.0791,2638940.0],["2015-02-26",30.999,31.2393,30.9189,31.2393,1955490.0],["2015-02-27",31.1592,31.2393,30.8388,31.1592,1673690.0],["2015-03-02",30.999,31.7199,30.999,31.7199,3049640.0],["2015-03-03",31.7199,32.3607,31.6398,32.0403,6130890.0],["2015-03-04",32.1205,32.2006,31.3996,31.5598,3278310.0],["2015-03-05",31.4796,31.5597,31.2393,31.4796,1933570.0],["2015-03-06",31.3194,31.3995,31.0791,31.2393,2053190.0],["2015-03-09",31.3194,31.4796,30.999,31.4796,2016490.0],["2015-03-10",31.2393,31.2393,30.6786,30.9189,3015270.0],["2015-03-11",30.8388,31.1592,30.8388,31.1592,2123530.0],["2015-03-12",31.2393,31.5597,31.2393,31.4796,2418680.0],["2015-03-13",31.3194,31.3995,30.8388,31.3194,3781120.0],["2015-03-16",31.3194,31.5597,31.3194,31.4796,1962290.0],["2015-03-17",31.3194,31.6399,31.2393,31.6399,2854940.0],["2015-03-18",31.5598,31.72,31.3194,31.6399,2429260.0],["2015-03-19",31.5597,31.8,31.4796,31.7199,2592230.0],["2015-03-20",32.0403,32.0403,31.6398,31.8801,3685480.0],["2015-03-23",31.8,31.8801,31.3194,31.3194,2829590.0],["2015-03-24",31.3194,31.5597,31.2393,31.3995,1500010.0],["2015-03-25",31.5598,31.5598,30.5985,30.6786,2901270.0],["2015-03-26",30.5985,30.999,30.5184,30.9189,2542530.0],["2015-03-27",30.7587,31.0791,30.6786,30.8388,1461240.0],["2015-03-30",30.9189,31.2393,30.8388,30.999,1836420.0],["2015-03-31",30.9189,31.1592,30.5985,30.5985,2533090.0],["2015-04-01",30.7587,30.9189,30.6786,30.8388,2489170.0],["2015-04-02",30.9189,31.5597,30.8388,31.3995,2775410.0],["2015-04-06",31.2393,31.6398,31.2393,31.3194,3017480.0],["2015-04-07",31.3194,31.5597,31.2393,31.3194,2166980.0],["2015-04-08",31.3194,31.3995,30.999,31.2393,3393310.0],["2015-04-09",31.2393,31.5597,31.0791,31.4796,1687140.0],["2015-04-10",31.5598,31.8001,31.4797,31.6399,2362110.0],["2015-04-13",31.4796,31.6398,31.2393,31.3995,2635980.0],["2015-04-14",31.3194,31.6398,31.0791,31.4796,3402610.0],["2015-04-15",31.4797,31.8001,31.4797,31.6399,2241150.0],["2015-04-16",31.72,31.8802,31.2393,31.5598,2544370.0],["2015-04-17",31.2393,31.4796,30.9189,31.0791,2883820.0],["2015-04-20",31.1592,31.5597,31.1592,31.3194,1999710.0],["2015-04-21",31.4797,31.72,31.3996,31.5598,2454980.0],["2015-04-22",31.4797,31.5598,31.1592,31.5598,2107790.0],["2015-04-23",31.4796,31.6398,31.3194,31.4796,2046290.0],["2015-04-24",31.6398,31.8801,31.4796,31.8,2577890.0],["2015-04-27",31.72,31.8802,31.4797,31.6399,2254790.0],["2015-04-28",31.2393,31.6399,30.8388,31.6399,5479230.0],["2015-04-29",31.4796,32.0403,31.2393,31.8801,3980050.0],["2015-04-30",31.8001,31.9603,31.2393,31.6399,3969220.0],["2015-05-01",31.5597,31.6398,31.2393,31.4796,3023360.0],["2015-05-04",31.4796,31.6398,31.0791,31.1592,2746050.0],["2015-05-05",31.0791,31.2393,30.6786,30.7587,2172680.0],["2015-05-06",30.8388,30.9189,30.5184,30.6786,2007490.0],["2015-05-07",30.6786,30.9189,30.5184,30.8388,1760870.0],["2015-05-08",30.999,31.1592,30.8388,30.999,1890740.0],["2015-05-11",30.8388,30.999,30.5985,30.6786,1741910.0],["2015-05-12",30.5184,30.9189,30.4383,30.7587,1594540.0],["2015-05-13",30.7587,30.999,30.6786,30.9189,1655220.0],["2015-05-14",31.0791,31.2393,30.999,31.1592,1102960.0],["2015-05-15",31.2393,31.3194,31.1592,31.3194,1734680.0],["2015-05-18",31.1592,31.3194,31.0791,31.2393,1275880.0],["2015-05-19",31.3194,31.3995,31.1592,31.2393,1587180.0],["2015-05-20",31.2393,31.3995,31.1592,31.3194,1562620.0],["2015-05-21",31.3194,31.4796,31.2393,31.4796,1674160.0],["2015-05-22",31.3995,31.4796,31.2393,31.3194,1689480.0],["2015-05-26",31.1592,31.3194,30.8388,30.999,1910880.0],["2015-05-27",30.999,31.3995,30.999,31.2393,1902490.0],["2015-05-28",31.0791,31.1592,30.3582,30.4383,3833410.0],["2015-05-29",30.4383,30.999,30.3582,30.9189,3127520.0],["2015-06-01",30.8388,31.0791,30.7587,31.0791,2468020.0],["2015-06-02",30.9189,31.1592,30.8388,30.999,1902350.0],["2015-06-03",31.0791,31.3995,30.999,31.3194,1601210.0],["2015-06-04",31.1592,31.4796,31.1592,31.2393,1339100.0],["2015-06-05",31.2393,31.3995,31.0791,31.0791,1933840.0],["2015-06-08",30.9189,31.1592,30.5184,30.5184,2225560.0],["2015-06-09",30.5184,30.6786,29.8776,30.2781,3072530.0],["2015-06-10",30.3582,30.8388,30.2781,30.6786,2613460.0],["2015-06-11",30.6786,30.8388,30.3582,30.5985,2229700.0],["2015-06-12",30.4383,30.5985,30.2781,30.5184,1145830.0],["2015-06-15",30.2781,30.5184,30.0378,30.198,2457490.0],["2015-06-16",30.198,30.3582,30.0378,30.1179,2880990.0],["2015-06-17",30.198,30.2781,29.9577,30.198,3010180.0],["2015-06-18",30.198,31.0791,30.198,30.999,4739540.0],["2015-06-19",30.9189,31.0791,30.8388,30.999,3379080.0],["2015-06-22",31.0791,31.2393,30.9189,31.0791,1735890.0],["2015-06-23",30.9189,31.0791,30.7587,30.9189,1071130.0],["2015-06-24",30.7587,30.999,30.5184,30.5184,1382390.0],["2015-06-25",30.6786,30.7587,30.3582,30.5985,2148620.0],["2015-06-26",30.6786,30.9189,30.5184,30.9189,3624910.0],["2015-06-29",30.5985,30.5985,29.7174,29.7174,3191550.0],["2015-06-30",29.8776,30.0378,29.6373,29.8776,3147710.0],["2015-07-01",30.1179,30.1179,29.8776,30.0378,2929580.0],["2015-07-02",30.0378,30.1179,29.7174,29.8776,1619570.0],["2015-07-06",29.6373,29.6373,29.3169,29.4771,3764290.0],["2015-07-07",29.4771,29.9577,29.1567,29.7174,2208790.0],["2015-07-08",29.6373,29.7975,29.0766,29.1567,1994710.0],["2015-07-09",29.3169,29.8776,29.3169,29.7174,3338260.0],["2015-07-10",29.7975,30.0378,29.6373,29.8776,1963990.0],["2015-07-13",30.0378,30.6786,29.9577,30.5985,2139450.0],["2015-07-14",30.5184,30.999,30.4383,30.6786,2793490.0],["2015-07-15",30.5184,30.999,30.5184,30.7587,1998860.0],["2015-07-16",30.8388,31.1592,30.8388,31.0791,1840270.0],["2015-07-17",30.999,31.1592,30.7587,30.9189,1774140.0],["2015-07-20",30.999,30.999,30.5985,30.6786,1555800.0],["2015-07-21",30.5184,30.9189,30.5184,30.8388,3313320.0],["2015-07-22",30.6786,30.9189,30.5985,30.8388,2118920.0],["2015-07-23",30.9189,31.1592,30.8388,31.1592,5760740.0],["2015-07-24",31.2393,31.4796,30.9189,31.0791,3609050.0],["2015-07-27",30.9189,31.2393,30.2781,30.7587,5675740.0],["2015-07-28",31.4796,31.8,30.9189,31.7199,8511110.0],["2015-07-29",31.8802,32.0404,31.6399,31.6399,3602670.0],["2015-07-30",31.7199,32.1204,31.5597,31.8,3726580.0],["2015-07-31",31.8801,32.0403,31.7199,31.7199,2697630.0],["2015-08-03",31.7199,32.0403,31.6398,31.7199,2527020.0],["2015-08-04",31.9603,32.0404,31.6399,31.6399,2804890.0],["2015-08-05",31.7199,31.9603,31.3995,31.3995,3168490.0],["2015-08-06",31.4796,31.5597,30.999,31.3194,4253700.0],["2015-08-07",31.3996,31.6399,31.0791,31.5598,1933690.0],["2015-08-10",31.5598,31.8001,31.3996,31.6399,1991430.0],["2015-08-11",31.4796,31.7199,31.0791,31.2393,2462330.0],["2015-08-12",30.999,32.0403,30.999,31.7199,4356730.0],["2015-08-13",31.8,31.9602,31.7199,31.9602,2124250.0],["2015-08-14",31.9603,32.1205,31.3194,31.5598,2785720.0],["2015-08-17",31.3996,31.6399,31.2393,31.6399,1396340.0],["2015-08-18",31.6399,31.72,31.3194,31.5598,1693560.0],["2015-08-19",31.3995,31.4796,31.0791,31.2393,1995340.0],["2015-08-20",31.0791,31.1592,30.3582,30.4383,3463060.0],["2015-08-21",30.0378,30.4383,29.7174,29.7975,4114130.0],["2015-08-24",26.7537,28.8363,26.5134,28.8363,4117970.0],["2015-08-25",29.9577,30.0378,29.0766,29.0766,2508020.0],["2015-08-26",29.397,29.9577,28.9164,29.7975,5295920.0],["2015-08-27",30.0378,30.6786,29.7975,30.3582,2831240.0],["2015-08-28",30.2781,30.999,30.198,30.6786,2159520.0],["2015-08-31",30.5184,30.7587,30.198,30.5985,2172880.0],["2015-09-01",30.198,30.4383,29.8776,30.1179,4339050.0],["2015-09-02",30.3582,30.7587,30.1179,30.5985,2796940.0],["2015-09-03",30.6786,30.999,30.3582,30.4383,3076370.0],["2015-09-04",30.198,30.5184,30.1179,30.2781,2049510.0],["2015-09-08",30.5184,30.8388,30.4383,30.8388,2280360.0],["2015-09-09",30.999,31.3995,30.6786,30.7587,2277950.0],["2015-09-10",30.8388,31.1592,30.6786,30.9189,2100980.0],["2015-09-11",30.7587,30.8388,30.3582,30.5184,2453700.0],["2015-09-14",30.5184,30.8388,30.0378,30.6786,2234850.0],["2015-09-15",30.7587,30.9189,30.5985,30.9189,1560790.0],["2015-09-16",30.8388,31.0791,30.8388,30.999,2007820.0],["2015-09-17",30.999,31.3194,30.9189,30.9189,2174730.0],["2015-09-18",30.8388,31.0791,30.3582,30.5985,4041400.0],["2015-09-21",30.6786,31.0791,30.5184,30.8388,2106650.0],["2015-09-22",30.5985,30.8388,30.5184,30.8388,1718160.0],["2015-09-23",30.8388,31.0791,30.5985,30.6786,1505080.0],["2015-09-24",30.5985,30.7587,30.198,30.2781,3103440.0],["2015-09-25",30.5184,30.6786,30.1179,30.4383,2015340.0],["2015-09-28",30.3582,30.3582,29.6373,29.7975,3652700.0],["2015-09-29",29.7975,29.9577,29.2368,29.2368,2642840.0],["2015-09-30",29.5572,30.1179,29.4771,29.9577,2443820.0],["2015-10-01",30.1179,30.5985,30.0378,30.3582,2823020.0],["2015-10-02",30.198,30.6786,29.5572,30.6786,2945880.0],["2015-10-05",30.7587,31.0791,30.6786,30.999,2945270.0],["2015-10-06",30.9189,31.3995,30.9189,31.3194,2947600.0],["2015-10-07",31.4796,31.8,30.999,31.1592,4591860.0],["2015-10-08",31.1592,31.4796,31.0791,31.1592,1990770.0],["2015-10-09",31.2393,31.3995,30.7587,30.8388,3556700.0],["2015-10-12",30.8388,31.5597,30.8388,31.3995,2221180.0],["2015-10-13",31.3194,31.5597,31.2393,31.3194,1466380.0],["2015-10-14",31.3995,31.5597,31.0791,31.4796,3124510.0],["2015-10-15",31.5597,31.7199,31.3194,31.7199,1906510.0],["2015-10-16",31.8,32.0403,31.5597,31.7199,1858150.0],["2015-10-19",31.72,31.8001,31.4797,31.5598,1887460.0],["2015-10-20",31.5597,32.2006,31.3995,32.1204,3607930.0],["2015-10-21",32.3608,32.6011,31.2393,31.3194,4047580.0],["2015-10-22",31.5597,32.4408,31.1592,31.8,6394540.0],["2015-10-23",32.2005,32.601,31.8801,32.2005,4762150.0],["2015-10-26",32.2806,32.8414,32.1204,32.6811,3553280.0],["2015-10-27",32.7613,32.8414,32.2806,32.6811,2895480.0],["2015-10-28",32.7613,33.2419,32.6011,32.9215,4073140.0],["2015-10-29",32.9215,33.4822,32.8414,33.0817,3065540.0],["2015-10-30",33.1618,33.2419,32.6811,32.6811,3335250.0],["2015-11-02",32.7613,33.322,32.6812,33.0817,2548210.0],["2015-11-03",33.0016,33.2419,32.9215,33.0817,1858330.0],["2015-11-04",33.1618,33.4021,32.7613,33.322,2866690.0],["2015-11-05",33.322,33.322,32.6812,33.0016,2653020.0],["2015-11-06",32.9215,33.1618,32.7613,32.8414,2537030.0],["2015-11-09",32.6812,32.9215,32.4409,32.9215,2527600.0],["2015-11-10",32.9214,33.2418,32.601,33.1617,2615910.0],["2015-11-11",33.2419,33.5623,33.0016,33.0817,3168950.0],["2015-11-12",33.0817,33.2419,32.6011,32.9215,4709840.0],["2015-11-13",32.8414,33.0016,32.601,32.6811,2027340.0],["2015-11-16",32.6812,32.9215,32.2006,32.8414,2006030.0],["2015-11-17",32.6811,33.0016,32.601,32.6811,2210430.0],["2015-11-18",32.6811,33.3219,32.6811,33.1617,1907250.0],["2015-11-19",33.1618,33.322,33.0016,33.2419,2019110.0],["2015-11-20",33.322,33.5623,33.1618,33.5623,2520030.0],["2015-11-23",33.402,33.6424,33.0816,33.1617,1878440.0],["2015-11-24",33.1618,33.1618,32.7613,32.9215,1616900.0],["2015-11-25",32.9215,33.0817,32.8414,33.0016,1120360.0],["2015-11-27",32.9214,33.1617,32.8413,33.1617,826840.0],["2015-11-30",33.0817,33.1618,32.7613,32.9215,2332540.0],["2015-12-01",33.0016,33.4021,33.0016,33.322,2333400.0],["2015-12-02",33.4021,33.4822,32.9215,32.9215,1878340.0],["2015-12-03",32.9215,33.1618,32.2006,32.521,3314170.0],["2015-12-04",32.5209,32.9214,32.4408,32.7612,2278830.0],["2015-12-07",32.6812,32.7613,32.2806,32.3608,2381190.0],["2015-12-08",32.1204,32.4408,32.0403,32.0403,2529400.0],["2015-12-09",32.1204,32.6011,32.0403,32.1204,2537230.0],["2015-12-10",32.2006,32.6812,32.2006,32.521,2266180.0],["2015-12-11",32.2006,32.4409,31.7199,32.1204,4227640.0],["2015-12-14",32.1204,32.2806,31.7199,32.0403,2975470.0],["2015-12-15",33.322,33.4021,32.6011,32.6011,5980780.0],["2015-12-16",32.7612,32.8413,32.2005,32.7612,2537940.0],["2015-12-17",32.7612,32.9214,32.1204,32.2005,2358450.0],["2015-12-18",32.2006,32.2807,31.8,31.9602,4397160.0],["2015-12-21",32.0403,32.1204,31.8,32.0403,1735800.0],["2015-12-22",32.1204,32.4408,31.9602,32.2005,1830330.0],["2015-12-23",32.3608,32.7613,32.2807,32.6011,2637580.0],["2015-12-24",32.7612,33.0016,32.6811,32.7612,1786240.0],["2015-12-28",32.6011,32.9215,32.3608,32.6011,1954080.0],["2015-12-29",32.6811,32.9214,32.601,32.7612,1802500.0],["2015-12-30",32.7613,32.9215,32.6011,32.6011,1210130.0],["2015-12-31",32.521,32.8414,32.4409,32.6011,2613090.0],["2016-01-04",32.2807,32.3608,31.4797,31.6399,3283980.0],["2016-01-05",31.8,31.9603,31.2393,31.3194,3500830.0],["2016-01-06",31.2393,31.5597,30.9189,31.1592,3256840.0],["2016-01-07",30.6786,31.0791,30.5985,30.7587,3325230.0],["2016-01-08",30.7587,30.999,30.3582,30.5184,2961310.0],["2016-01-11",30.6786,30.7587,30.1179,30.5985,3455200.0],["2016-01-12",30.8388,30.9189,30.1179,30.3582,2895150.0],["2016-01-13",30.4383,30.5985,29.397,29.7174,3388660.0],["2016-01-14",29.7174,30.198,29.0766,29.7975,3843940.0],["2016-01-15",28.9965,29.397,28.7562,29.0766,5185850.0],["2016-01-19",29.2368,29.4771,28.8363,29.3169,3170610.0],["2016-01-20",28.8363,29.0766,27.6348,28.8363,5440900.0],["2016-01-21",28.9164,29.7975,28.6761,29.3169,4863250.0],["2016-01-22",29.7975,30.198,29.7174,29.8776,2313530.0],["2016-01-25",29.7975,29.8776,29.1567,29.2368,3237070.0],["2016-01-26",29.4771,29.8776,29.2368,29.8776,2429450.0],["2016-01-27",29.6373,30.0378,29.0766,29.0766,2890470.0],["2016-01-28",29.3169,29.5572,28.7562,29.1567,3120700.0],["2016-01-29",29.397,29.8776,29.3169,29.6373,2919670.0],["2016-02-01",29.5572,29.9577,29.1567,29.7975,3544080.0],["2016-02-02",29.1567,29.397,28.5159,28.596,6318720.0],["2016-02-03",28.7562,28.8363,27.795,28.0353,5624510.0],["2016-02-04",27.9552,28.5159,27.795,28.1154,3179290.0],["2016-02-05",28.1154,28.1955,27.2343,27.3945,5207150.0],["2016-02-08",26.9139,27.1542,26.3532,26.9139,4764040.0],["2016-02-09",26.7537,27.2343,26.5134,26.8338,4164920.0],["2016-02-10",27.1542,27.6348,26.9139,27.2343,3708460.0],["2016-02-11",26.7537,27.3945,26.5935,27.0741,3522300.0],["2016-02-12",27.4746,27.7149,27.0741,27.7149,3142490.0],["2016-02-16",27.9552,28.0353,27.3945,27.9552,3558690.0],["2016-02-17",28.1154,28.7562,28.0353,28.596,3614120.0],["2016-02-18",28.596,28.7562,28.3557,28.6761,3199340.0],["2016-02-19",28.4358,29.2368,28.3557,28.9965,3852960.0],["2016-02-22",29.3169,29.7975,29.2368,29.6373,3887650.0],["2016-02-23",29.397,29.6373,28.8363,28.9164,3610950.0],["2016-02-24",28.596,29.1567,28.3557,28.8363,4107170.0],["2016-02-25",28.9164,29.7174,28.9164,29.5572,3133140.0],["2016-02-26",29.7174,29.9577,29.397,29.5572,4142240.0],["2016-02-29",29.4771,30.0378,29.4771,29.7975,5231780.0],["2016-03-01",29.9577,30.3582,29.7975,30.1179,4758180.0],["2016-03-02",30.2781,30.5985,30.0378,30.5985,4009250.0],["2016-03-03",30.6786,31.2393,30.5985,30.999,2801750.0],["2016-03-04",31.1592,31.5597,30.999,31.3194,3485970.0],["2016-03-07",31.0791,31.8001,30.999,31.2393,5098790.0],["2016-03-08",30.999,31.3995,30.9189,31.0791,3652660.0],["2016-03-09",31.2393,31.8001,31.1592,31.6399,2930540.0],["2016-03-10",31.7199,31.8,30.6786,31.0791,4714750.0],["2016-03-11",31.2393,31.4796,31.0791,31.3194,5362280.0],["2016-03-14",31.1592,31.5597,30.999,31.3995,3365920.0],["2016-03-15",31.1592,31.3995,30.9189,31.2393,2127800.0],["2016-03-16",30.999,31.6399,30.999,31.6399,2988750.0],["2016-03-17",31.4797,31.8001,31.3996,31.5598,2372500.0],["2016-03-18",31.72,31.8001,31.3194,31.6399,3209060.0],["2016-03-21",31.4796,31.8,31.1592,31.3194,2901890.0],["2016-03-22",31.1592,31.4796,31.0791,31.3995,3312500.0],["2016-03-23",31.3995,31.3995,30.8388,30.9189,2666190.0],["2016-03-24",30.9189,31.1592,30.7587,30.999,2136270.0],["2016-03-28",31.0791,31.5597,30.999,31.3194,1681760.0],["2016-03-29",31.3194,31.6399,31.2393,31.5598,2257810.0],["2016-03-30",31.5597,31.7199,31.3194,31.7199,2855600.0],["2016-03-31",31.6399,31.8001,31.4797,31.6399,2457790.0],["2016-04-01",31.6398,32.0403,31.4796,31.7199,5699120.0],["2016-04-04",31.6398,31.7199,31.2393,31.2393,2133330.0],["2016-04-05",31.0791,31.1592,30.6786,30.999,4416330.0],["2016-04-06",30.999,31.4796,30.9189,31.4796,4153710.0],["2016-04-07",31.4796,31.5597,30.3582,30.5985,7631750.0],["2016-04-08",30.8388,30.999,30.3582,30.8388,5619820.0],["2016-04-11",30.6786,30.999,30.5184,30.5184,6110520.0],["2016-04-12",30.5184,31.1592,30.4383,30.9189,5136020.0],["2016-04-13",30.999,31.5597,30.9189,31.3995,5852730.0],["2016-04-14",31.3194,31.5597,31.0791,31.1592,3792660.0],["2016-04-15",31.3995,31.4796,31.0791,31.2393,2632330.0],["2016-04-18",31.1592,31.4796,30.5985,30.8388,6197870.0],["2016-04-19",30.8388,31.4796,30.7587,31.4796,5983930.0],["2016-04-20",31.4796,31.8,31.3995,31.4796,3386140.0],["2016-04-21",31.6399,31.8001,31.3996,31.5598,4036720.0],["2016-04-22",31.6398,32.1204,31.6398,31.7199,5719540.0],["2016-04-25",31.6398,31.8801,31.4796,31.8,2378740.0],["2016-04-26",31.8,32.1204,31.7199,31.8,1873310.0],["2016-04-27",31.8801,32.1204,31.7199,31.8801,3031270.0],["2016-04-28",32.2006,32.4409,31.3995,31.3995,5444950.0],["2016-04-29",31.3194,31.72,31.1592,31.6399,3923040.0],["2016-05-02",31.8,31.9602,31.4796,31.8,2906050.0],["2016-05-03",31.8001,31.9603,31.3996,31.6399,3431280.0],["2016-05-04",31.5597,31.6398,30.999,31.0791,4531070.0],["2016-05-05",31.1592,31.4796,31.0791,31.0791,1909260.0],["2016-05-06",30.9189,31.5597,30.9189,31.4796,2827650.0],["2016-05-09",31.3995,31.6398,31.3194,31.4796,2171190.0],["2016-05-10",31.4796,31.8801,31.3194,31.8801,2458770.0],["2016-05-11",31.7199,31.8801,31.4796,31.4796,1352760.0],["2016-05-12",31.5597,31.6398,31.2393,31.3194,2393550.0],["2016-05-13",31.3194,31.6398,31.1592,31.1592,2369560.0],["2016-05-16",31.2393,31.4796,31.0791,31.3194,2342720.0],["2016-05-17",31.3194,31.4796,31.0791,31.1592,2908210.0],["2016-05-18",31.1592,31.2393,30.8388,31.1592,1924360.0],["2016-05-19",30.999,31.3995,30.9189,31.3194,3173920.0],["2016-05-20",31.3194,31.6399,31.2393,31.5598,4100190.0],["2016-05-23",31.3995,31.6398,31.3194,31.3194,2332940.0],["2016-05-24",31.3194,31.8801,31.3194,31.7199,3518250.0],["2016-05-25",31.6398,32.0403,31.6398,32.0403,3728220.0],["2016-05-26",32.0403,32.2005,31.7199,31.8801,2488530.0],["2016-05-27",31.8801,32.0403,31.6398,31.7199,2231190.0],["2016-05-31",31.7199,32.2005,31.7199,32.2005,3480250.0],["2016-06-01",32.0403,32.2005,31.8,32.2005,4033240.0],["2016-06-02",32.1204,32.3608,31.9602,32.1204,1762010.0],["2016-06-03",32.1204,32.2005,31.8,32.0403,2793740.0],["2016-06-06",32.0403,32.2807,31.9602,31.9602,2127120.0],["2016-06-07",32.0403,32.1204,31.8,31.9602,2153720.0],["2016-06-08",31.9602,32.1204,31.8,31.8801,1878650.0],["2016-06-09",31.8,31.9602,31.6398,31.9602,2232690.0],["2016-06-10",31.7199,31.8802,31.3995,31.3995,4181190.0],["2016-06-13",31.3194,31.6398,31.2393,31.2393,3739440.0],["2016-06-14",31.2393,31.5597,31.0791,31.3194,3491370.0],["2016-06-15",31.3194,31.7199,31.2393,31.3194,5647470.0],["2016-06-16",31.2393,31.6399,30.999,31.5598,5242290.0],["2016-06-17",31.6398,31.8001,31.3194,31.3995,5627560.0],["2016-06-20",31.5597,31.9602,31.5597,31.8801,4027280.0],["2016-06-21",31.8,31.8801,31.5597,31.8801,4160300.0],["2016-06-22",31.8801,31.9602,31.4796,31.7199,4925310.0],["2016-06-23",31.8,32.1204,31.6398,32.0403,5156370.0],["2016-06-24",31.1592,31.8801,30.9189,31.0791,10486030.0],["2016-06-27",30.8388,30.999,29.9577,30.1179,9359530.0],["2016-06-28",30.5184,30.8388,30.3582,30.6786,6177270.0],["2016-06-29",30.999,31.5597,30.9189,31.3995,4748380.0],["2016-06-30",31.4797,31.8802,31.3194,31.6399,4408050.0],["2016-07-01",31.6398,32.1204,31.5597,31.8,5540180.0],["2016-07-05",31.72,31.72,31.3996,31.5598,6021300.0],["2016-07-06",31.4796,32.0403,31.3995,31.9602,5932040.0],["2016-07-07",32.0403,32.5209,31.9602,32.2806,8629120.0],["2016-07-08",32.4409,33.0817,32.3608,33.0016,6879960.0],["2016-07-11",33.0816,33.3219,32.8413,33.1617,5337420.0],["2016-07-12",33.1618,33.4021,32.7613,32.8414,6007760.0],["2016-07-13",32.8413,33.0016,32.601,32.7612,4966360.0],["2016-07-14",32.9214,33.3219,32.8413,33.1617,4573580.0],["2016-07-15",33.322,33.322,33.0016,33.322,4101560.0],["2016-07-18",33.2419,33.5623,33.1618,33.4021,4313340.0],["2016-07-19",33.322,33.5623,33.1618,33.4021,5172710.0],["2016-07-20",33.4021,33.6424,33.1618,33.4822,4294810.0],["2016-07-21",33.4021,33.6424,33.322,33.322,3975090.0],["2016-07-22",33.4021,33.8026,33.2419,33.7225,3196610.0],["2016-07-25",33.7225,33.8827,33.0817,33.2419,6054450.0],["2016-07-26",34.2832,35.3245,33.6424,34.8439,13652660.0],["2016-07-27",34.7638,35.4847,34.6036,35.2444,6111340.0],["2016-07-28",35.1643,35.4046,34.6036,34.924,5509600.0],["2016-07-29",34.7638,35.5648,34.7638,35.1643,5008740.0],["2016-08-01",35.1643,35.2444,34.6837,34.7638,6096660.0],["2016-08-02",34.6036,34.6837,33.6424,33.8827,8828350.0],["2016-08-03",33.8026,34.2031,33.7225,33.8827,6300080.0],["2016-08-04",33.8827,34.2832,33.6424,33.8827,6873410.0],["2016-08-05",34.0429,34.3633,33.8026,33.9628,8702030.0],["2016-08-08",34.0429,34.123,33.4021,33.8026,5123040.0],["2016-08-09",33.8827,33.9628,33.4822,33.5623,4623550.0],["2016-08-10",33.5623,33.8827,33.4822,33.7225,2394420.0],["2016-08-11",33.8026,34.2832,33.7225,33.8827,2501630.0],["2016-08-12",33.8026,34.0429,33.6424,33.7225,1748760.0],["2016-08-15",33.8026,34.123,33.7225,33.9628,3572660.0],["2016-08-16",33.8026,33.9628,33.6424,33.6424,5407050.0],["2016-08-17",33.7225,33.9628,33.5623,33.9628,4810400.0],["2016-08-18",33.9628,34.0429,33.4021,33.5623,5228790.0],["2016-08-19",33.4021,33.6424,33.2419,33.5623,3923380.0],["2016-08-22",33.4021,33.6424,33.2419,33.4021,5318900.0],["2016-08-23",33.5623,33.8026,33.4021,33.5623,5875800.0],["2016-08-24",33.6424,33.7225,33.0015,33.1617,4972400.0],["2016-08-25",33.0817,33.6424,33.0016,33.2419,6434400.0],["2016-08-26",33.5623,33.6424,32.9215,33.322,6854550.0],["2016-08-29",33.4021,33.6424,33.2419,33.322,6312960.0],["2016-08-30",33.4822,33.5623,33.2419,33.322,4448810.0],["2016-08-31",33.402,33.4821,33.0015,33.1617,4013620.0],["2016-09-01",33.322,33.5623,33.0016,33.2419,5951640.0],["2016-09-02",33.4822,33.5623,33.2419,33.4822,5713070.0],["2016-09-06",33.4021,33.4822,33.1618,33.322,6478670.0],["2016-09-07",33.322,33.5623,33.2419,33.4822,5980550.0],["2016-09-08",33.4021,33.7225,33.2419,33.6424,4490060.0],["2016-09-09",33.5623,33.6424,32.8414,32.8414,5513860.0],["2016-09-12",32.7612,33.3219,32.601,33.1617,4775100.0],["2016-09-13",33.0016,33.2419,32.601,32.7612,6396040.0],["2016-09-14",32.7612,33.0016,32.601,32.7612,4969990.0],["2016-09-15",32.7613,33.4021,32.6011,33.4021,5668270.0],["2016-09-16",33.2419,33.2419,32.8414,32.9215,5926140.0],["2016-09-19",33.0015,33.402,32.9214,33.1617,5242290.0],["2016-09-20",33.1618,33.322,32.9215,33.0817,4021070.0],["2016-09-21",33.0817,33.5623,33.0016,33.4822,5173200.0],["2016-09-22",33.5623,33.8026,33.4822,33.7225,4931380.0],["2016-09-23",33.6424,33.8026,33.4822,33.7225,4303070.0],["2016-09-26",33.4822,33.5623,33.2419,33.4021,4458510.0],["2016-09-27",33.322,33.5623,33.2419,33.322,2205160.0],["2016-09-28",33.322,33.4822,33.2419,33.4021,4544830.0],["2016-09-29",33.3219,33.6424,33.1617,33.1617,4613620.0],["2016-09-30",33.4021,33.5623,33.2419,33.4021,3787350.0],["2016-10-03",33.4021,33.7225,33.4021,33.5623,4729200.0],["2016-10-04",33.6424,33.8026,33.2419,33.4822,4434470.0],["2016-10-05",33.4822,33.5623,33.322,33.322,3097430.0],["2016-10-06",33.322,33.4021,33.1618,33.322,3168640.0],["2016-10-07",33.4021,33.4021,33.0016,33.322,4066570.0],["2016-10-10",33.3219,33.4821,33.0816,33.1617,3285160.0],["2016-10-11",33.1618,33.1618,32.601,32.6811,4456080.0],["2016-10-12",32.7613,32.9215,32.6011,32.8414,4203660.0],["2016-10-13",32.7613,32.9215,32.4409,32.8414,4300080.0],["2016-10-14",32.9215,33.1618,32.8414,32.9215,4533940.0],["2016-10-17",32.9215,33.0817,32.6812,32.9215,5250330.0],["2016-10-18",33.0016,33.1618,32.8414,32.8414,3319320.0],["2016-10-19",32.8413,33.2418,32.8413,33.1617,3437190.0],["2016-10-20",33.1618,33.322,33.0016,33.0817,4604430.0],["2016-10-21",33.0817,33.2419,32.9215,33.2419,2627430.0],["2016-10-24",33.322,33.5623,33.2419,33.4822,5732100.0],["2016-10-25",33.322,33.5623,33.2419,33.5623,3683680.0],["2016-10-26",33.5623,34.0429,33.4021,33.9628,6421260.0],["2016-10-27",34.2031,34.2031,32.6011,32.9215,10980270.0],["2016-10-28",32.7613,33.2419,32.7613,32.9215,7598690.0],["2016-10-31",32.9215,33.4021,32.8414,33.4021,5145260.0],["2016-11-01",33.4822,33.5623,33.1618,33.322,5257520.0],["2016-11-02",33.322,33.4822,33.0016,33.0817,4312430.0],["2016-11-03",33.1618,33.322,33.0016,33.0817,4726110.0],["2016-11-04",33.0015,33.4821,32.9214,33.1617,4638070.0],["2016-11-07",33.4027,33.8844,33.3224,33.8844,3884060.0],["2016-11-08",33.8041,34.4465,33.8041,34.2859,4996950.0],["2016-11-09",33.2421,34.7676,33.1618,34.4465,6558860.0],["2016-11-10",34.5268,35.0888,34.3662,34.6071,6362990.0],["2016-11-11",34.3662,35.1691,34.2859,35.0085,4718980.0],["2016-11-14",35.0085,36.6144,35.0085,36.0524,7727670.0],["2016-11-15",36.0524,36.9356,35.6509,36.775,7919570.0],["2016-11-16",36.6947,36.775,36.213,36.2933,4404680.0],["2016-11-17",36.213,36.8553,36.1327,36.775,2180000.0],["2016-11-18",36.6144,37.0962,36.6144,36.6144,1783410.0],["2016-11-21",36.6144,36.8553,36.5341,36.6947,3044720.0],["2016-11-22",36.775,37.3371,36.4539,37.0159,3053190.0],["2016-11-23",37.1765,37.3371,36.8553,36.8553,1771820.0],["2016-11-25",36.8553,37.1765,36.775,37.0159,1066640.0],["2016-11-28",36.775,37.0159,36.4538,36.4538,2131840.0],["2016-11-29",36.6144,37.1765,36.5341,37.0159,3647310.0],["2016-11-30",37.0962,37.3371,36.6144,36.6947,3138740.0],["2016-12-01",36.6947,37.0159,36.213,36.6144,3096750.0],["2016-12-02",36.3736,36.9356,33.8844,34.5268,9333150.0],["2016-12-05",34.6874,35.0888,34.4465,34.7677,4775210.0],["2016-12-06",34.7677,35.4903,34.6874,35.41,2800060.0],["2016-12-07",35.3297,36.5341,35.1691,36.1327,3174160.0],["2016-12-08",36.213,36.6947,35.9721,36.4538,2320450.0],["2016-12-09",36.6947,36.775,36.2933,36.4538,2442210.0],["2016-12-12",36.213,36.4538,35.7312,35.7312,2066270.0],["2016-12-13",35.8918,36.4538,35.8918,36.4538,3161330.0],["2016-12-14",36.213,36.8553,36.0524,36.213,2833920.0],["2016-12-15",36.2933,36.5341,35.9721,36.0524,2627510.0],["2016-12-16",36.213,36.4539,35.9721,36.2933,3102470.0],["2016-12-19",36.2933,36.4538,36.213,36.3735,2672290.0],["2016-12-20",36.2933,36.6144,36.2933,36.3735,1707220.0],["2016-12-21",36.4538,36.6947,36.2933,36.3735,1502510.0],["2016-12-22",36.2933,36.5341,36.1327,36.213,1143310.0],["2016-12-23",36.213,36.3735,36.213,36.213,1111000.0],["2016-12-27",36.1327,36.775,36.1327,36.3735,1964110.0],["2016-12-28",36.3736,36.5341,36.1327,36.1327,1493850.0],["2016-12-29",36.0524,36.2933,35.8115,35.8918,1844210.0],["2016-12-30",35.9721,36.1327,35.4903,35.7312,3707970.0],["2017-01-03",36.0524,36.213,35.3297,35.6509,3412430.0],["2017-01-04",35.8115,36.5341,35.7312,36.3735,2682460.0],["2017-01-05",36.6144,37.2568,36.6144,37.2568,3624980.0],["2017-01-06",37.3371,37.3371,36.6144,36.6144,2517940.0],["2017-01-09",36.6144,37.0159,36.4538,36.9356,3370790.0],["2017-01-10",36.9356,37.4977,36.6947,37.1765,2056300.0],["2017-01-11",37.0962,37.1765,36.5341,36.8553,3247310.0],["2017-01-12",36.8553,37.0159,36.2933,36.775,2003000.0],["2017-01-13",36.775,37.2568,36.775,37.0159,2542370.0],["2017-01-17",36.8553,37.0159,36.6144,36.6947,1302160.0],["2017-01-18",36.8553,36.9356,36.4538,36.9356,2055430.0],["2017-01-19",36.775,36.9356,36.5341,36.8553,1440960.0],["2017-01-20",36.9356,37.0159,36.6947,36.8553,1534510.0],["2017-01-23",36.9356,37.0962,36.775,36.8553,1500590.0],["2017-01-24",36.775,37.1765,36.775,37.1765,2040060.0],["2017-01-25",37.3371,37.7386,37.2568,37.578,1649640.0],["2017-01-26",37.6583,38.2203,37.578,38.14,2297980.0],["2017-01-27",38.4612,38.5415,38.0597,38.14,2267610.0],["2017-01-30",37.9794,38.2203,37.6583,38.2203,2397210.0],["2017-01-31",38.4612,38.4612,37.8189,37.8992,2048620.0],["2017-02-01",38.0598,38.3809,37.8992,38.3006,2827080.0],["2017-02-02",38.7021,38.7021,37.9795,38.14,2832180.0],["2017-02-03",38.2205,38.6228,38.2205,38.6228,1509960.0],["2017-02-06",38.7033,38.7033,38.301,38.4619,1520520.0],["2017-02-07",38.4619,38.5424,37.8986,37.9791,1846700.0],["2017-02-08",38.14,38.14,37.5768,37.8182,1670940.0],["2017-02-09",37.9791,38.14,37.7377,37.8986,2044780.0],["2017-02-10",37.8987,38.1401,37.7377,38.0596,1751820.0],["2017-02-13",38.14,38.301,37.9791,38.301,1366120.0],["2017-02-14",38.3814,38.4619,38.0596,38.1401,2164610.0],["2017-02-15",38.8642,39.5884,38.301,39.2665,3895960.0],["2017-02-16",39.7493,40.2321,39.2665,39.5079,3189240.0],["2017-02-17",39.9102,39.9102,39.5884,39.7493,2473450.0],["2017-02-21",40.1516,40.7954,39.8298,40.554,2448680.0],["2017-02-22",41.7609,42.0023,41.0367,41.4391,4424670.0],["2017-02-23",41.6,41.6805,40.6344,40.7954,2243900.0],["2017-02-24",40.8758,41.2781,40.6344,41.1977,1551990.0],["2017-02-27",41.2781,41.6805,41.1977,41.6805,2426520.0],["2017-02-28",41.7609,41.7609,40.8758,40.9563,3191710.0],["2017-03-01",41.2781,41.6805,41.2781,41.6,1782700.0],["2017-03-02",41.3586,41.4391,41.0368,41.2781,2466110.0],["2017-03-03",41.1172,41.3586,40.8758,41.1172,1600350.0],["2017-03-06",40.9563,41.0368,40.7149,40.9563,1614470.0],["2017-03-07",40.9563,41.3586,40.8758,41.1977,1732570.0],["2017-03-08",41.2781,41.6,41.1977,41.5195,1860280.0],["2017-03-09",41.5195,41.6805,41.0367,41.4391,1878700.0],["2017-03-10",41.3586,41.7609,41.2781,41.7609,2565770.0],["2017-03-13",41.8414,44.4967,41.7609,43.7725,6403420.0],["2017-03-14",43.4507,43.7725,42.807,43.3702,3002050.0],["2017-03-15",43.5311,43.853,42.646,42.646,3203400.0],["2017-03-16",42.4046,43.0483,42.1632,42.8874,1925710.0],["2017-03-17",43.2897,43.3702,42.4046,43.1288,3767470.0],["2017-03-20",42.9679,43.2093,42.5656,42.7265,1359560.0],["2017-03-21",42.8874,42.9679,41.6,41.7609,3338400.0],["2017-03-22",41.3586,41.4391,40.7149,41.0368,3255330.0],["2017-03-23",40.8758,41.5195,40.7149,41.2781,2640450.0],["2017-03-24",41.4391,41.4391,40.7149,41.0368,2560680.0],["2017-03-27",40.7149,41.3586,40.554,41.0368,1952040.0],["2017-03-28",41.1977,41.6805,40.9563,41.1172,2544570.0],["2017-03-29",41.2781,41.3586,40.9563,41.3586,1738040.0],["2017-03-30",41.3586,42.0023,41.2781,41.9219,1384100.0],["2017-03-31",41.7609,42.0023,41.3586,41.4391,1360400.0],["2017-04-03",41.5195,41.7609,40.6344,41.0368,2241140.0],["2017-04-04",40.7954,41.4391,40.7954,41.1977,1832450.0],["2017-04-05",41.3586,41.9219,41.0368,41.1172,2434490.0],["2017-04-06",41.1977,41.6,41.0368,41.2781,1284080.0],["2017-04-07",41.4391,41.6805,41.1977,41.5195,1735750.0],["2017-04-10",41.5195,41.6,41.0368,41.0368,1633710.0],["2017-04-11",41.1172,41.1172,40.6344,40.7149,2042720.0],["2017-04-12",40.7149,41.1977,40.6344,40.9563,2089240.0],["2017-04-13",41.1977,41.2781,40.7149,41.0368,2171580.0],["2017-04-17",41.1977,41.2781,40.554,40.6344,1640420.0],["2017-04-18",40.7149,41.0367,40.393,40.7149,2034610.0],["2017-04-19",40.2321,40.8758,39.8298,40.7954,5042980.0],["2017-04-20",40.8758,41.1977,39.9907,40.7954,3843090.0],["2017-04-21",40.8758,41.1977,40.2321,40.7954,7933060.0],["2017-04-24",40.8758,41.2781,40.4735,41.2781,5807420.0],["2017-04-25",41.3586,41.9219,41.2781,41.9219,2722900.0],["2017-04-26",41.7609,41.8414,40.7954,41.1172,3477310.0],["2017-04-27",40.3126,40.6344,39.4275,40.393,6064610.0],["2017-04-28",40.554,40.554,39.347,39.8298,4092720.0],["2017-05-01",39.8298,40.0712,39.2665,39.9103,3808980.0],["2017-05-02",39.9907,40.0712,38.2205,38.9447,5887440.0],["2017-05-03",38.9447,39.5079,38.7033,39.0252,2837630.0],["2017-05-04",39.1861,39.1861,38.7033,38.9447,1601450.0],["2017-05-05",39.1056,39.5079,38.9447,39.347,1449680.0],["2017-05-08",39.4276,39.6695,39.1857,39.5083,1978610.0],["2017-05-09",39.5083,39.9114,39.0245,39.2664,2720030.0],["2017-05-10",39.1857,39.4276,38.8632,39.1051,1822800.0],["2017-05-11",38.9439,39.1051,38.5407,38.9439,1925480.0],["2017-05-12",39.1051,39.1051,38.6213,38.7826,1599510.0],["2017-05-15",38.6213,39.1051,38.3794,38.5407,2366070.0],["2017-05-16",38.6213,38.8632,38.5407,38.6213,1275490.0],["2017-05-17",38.5407,38.6214,38.1376,38.1376,2475770.0],["2017-05-18",38.2182,39.9114,38.1376,39.1857,3271110.0],["2017-05-19",38.9439,39.9114,38.9439,39.5889,1773250.0],["2017-05-22",39.5083,40.1533,39.5083,39.8308,1213470.0],["2017-05-23",40.0727,40.5564,39.8308,40.0727,1490760.0],["2017-05-24",40.3146,41.2821,40.2339,41.2015,2405300.0],["2017-05-25",41.2015,41.524,40.7983,41.2821,1956030.0],["2017-05-26",41.2015,43.1366,41.2015,42.6528,4127400.0],["2017-05-30",42.7334,43.2978,42.0884,42.169,2603210.0],["2017-05-31",42.3303,42.5722,42.0078,42.3303,3594740.0],["2017-06-01",42.3303,44.1848,42.0078,44.0235,5259580.0],["2017-06-02",43.8622,44.346,43.701,44.2654,2785560.0],["2017-06-05",44.2654,44.2654,43.3785,43.3785,2438870.0],["2017-06-06",43.3785,43.4591,41.8465,42.6528,4233030.0],["2017-06-07",42.5722,43.2978,42.169,42.8947,1554350.0],["2017-06-08",42.6528,43.701,42.2497,43.5397,2745740.0],["2017-06-09",43.5397,43.701,41.3627,41.9271,3862980.0],["2017-06-12",41.7659,42.4915,41.2015,41.9271,2484470.0],["2017-06-13",41.7659,42.4109,41.6853,42.2497,1508800.0],["2017-06-14",42.4109,42.4109,41.524,41.6046,1650080.0],["2017-06-15",41.524,41.7659,41.0402,41.7659,1624860.0],["2017-06-16",41.524,42.0078,41.2821,41.7659,2768790.0],["2017-06-19",41.9271,42.5722,41.7659,42.2497,1806560.0],["2017-06-20",42.0884,42.4915,41.7659,41.7659,2357240.0],["2017-06-21",41.7659,42.7334,41.6046,42.2497,2059860.0],["2017-06-22",42.3303,42.7334,42.0078,42.2497,1390640.0],["2017-06-23",42.3303,43.4591,42.2496,43.1366,4196760.0],["2017-06-26",43.2978,43.8622,42.7334,42.7334,1749320.0],["2017-06-27",42.6528,43.2978,42.4109,42.4109,1840720.0],["2017-06-28",42.4915,43.6203,42.4915,43.5397,1712760.0],["2017-06-29",43.5397,43.8622,42.5722,43.2172,2795630.0],["2017-06-30",43.701,44.2654,43.1366,44.1041,3309520.0],["2017-07-03",44.346,44.346,43.2978,43.3785,1034300.0],["2017-07-05",43.2978,43.9429,43.2978,43.701,1723180.0],["2017-07-06",43.701,43.7816,43.0559,43.1366,1485820.0],["2017-07-07",43.1366,43.701,43.0559,43.2978,1366230.0],["2017-07-10",43.2172,43.5397,42.8947,43.0559,2402610.0],["2017-07-11",43.1366,43.5397,42.8947,43.4591,1258680.0],["2017-07-12",43.6203,43.8622,43.3785,43.6203,1700650.0],["2017-07-13",43.4591,44.1041,43.4591,43.7816,1745560.0],["2017-07-14",44.0235,44.1848,43.7816,44.1848,1313520.0],["2017-07-17",44.0235,44.1848,43.9429,44.0235,1016360.0],["2017-07-18",43.9429,44.1041,43.4591,43.6203,1802000.0],["2017-07-19",43.6203,44.0235,43.4591,43.8622,1580650.0],["2017-07-20",43.8622,44.2654,43.7816,44.1041,1131830.0],["2017-07-21",43.9429,44.1041,43.4591,44.1041,1695830.0],["2017-07-24",44.1041,44.1847,43.2978,43.3785,2411220.0],["2017-07-25",43.3785,43.9429,43.3785,43.4591,1808730.0],["2017-07-26",43.701,44.2654,43.4591,43.4591,3775640.0],["2017-07-27",44.7491,47.4905,44.7491,47.0068,7317810.0],["2017-07-28",46.6036,47.3293,46.3617,46.8455,2081800.0],["2017-07-31",47.2487,47.4906,46.8455,47.2487,1652670.0],["2017-08-01",47.4905,47.4905,46.1198,46.6842,2517820.0],["2017-08-02",46.4424,46.6843,45.2329,45.7973,1843680.0],["2017-08-03",45.6361,46.2811,45.3942,45.4748,1739220.0],["2017-08-04",45.5554,45.7973,44.7492,44.8298,1892020.0],["2017-08-07",44.7491,45.2329,44.7491,45.1523,1401710.0],["2017-08-08",45.0715,45.5562,44.6677,44.8292,2164920.0],["2017-08-09",44.6677,45.0715,44.2638,44.8292,1858430.0],["2017-08-10",44.4253,44.7484,44.3446,44.4253,1700300.0],["2017-08-11",44.183,45.3138,44.1022,44.9908,1849250.0],["2017-08-14",45.3946,45.7177,45.1523,45.4754,1479870.0],["2017-08-15",45.3946,45.5562,44.5869,45.2331,2127750.0],["2017-08-16",45.3138,45.4754,44.8292,45.1523,1122020.0],["2017-08-17",44.91,45.0715,44.183,44.2638,1901240.0],["2017-08-18",44.0215,44.5869,43.9407,44.3446,1253010.0],["2017-08-21",44.3446,44.6676,44.183,44.5869,1040930.0],["2017-08-22",44.6677,45.7985,44.6677,45.7985,2352820.0],["2017-08-23",45.4754,45.7177,44.91,44.91,1751640.0],["2017-08-24",44.9907,45.2331,44.5869,45.0715,1133880.0],["2017-08-25",45.1523,45.3946,44.91,45.0715,1027070.0],["2017-08-28",45.1523,45.3138,44.8292,45.0715,1028820.0],["2017-08-29",44.7484,45.4754,44.5869,45.4754,1080080.0],["2017-08-30",45.3138,46.4447,45.3138,46.0408,1658610.0],["2017-08-31",46.1216,46.4447,45.8793,46.4447,1392030.0],["2017-09-01",46.3639,46.4447,45.8793,45.96,1301140.0],["2017-09-05",45.8793,46.0408,44.9907,45.1523,1987580.0],["2017-09-06",45.0715,45.4754,44.8292,45.2331,1472140.0],["2017-09-07",45.2331,45.4754,44.5061,44.8292,1557250.0],["2017-09-08",44.7484,44.7484,43.6176,44.2638,2480650.0],["2017-09-11",44.5869,44.7484,44.1022,44.6676,1958810.0],["2017-09-12",44.5869,45.1523,44.3446,45.1523,1914500.0],["2017-09-13",44.9907,45.0715,43.3753,43.7791,2689670.0],["2017-09-14",43.7791,44.1022,43.5368,43.9407,1679020.0],["2017-09-15",43.8599,44.5061,43.7791,44.5061,3013650.0],["2017-09-18",44.3446,44.6677,44.0215,44.2638,1802750.0],["2017-09-19",44.183,44.5061,44.1022,44.183,1060540.0],["2017-09-20",44.1022,44.5869,44.0215,44.4253,2028430.0],["2017-09-21",44.3446,44.6677,44.183,44.3446,736450.0],["2017-09-22",44.183,44.7484,44.183,44.7484,828530.0],["2017-09-25",44.6677,44.8292,44.3446,44.4253,1280680.0],["2017-09-26",44.4253,44.6677,43.7791,43.9407,1411990.0],["2017-09-27",44.183,44.7484,44.0215,44.6676,1605290.0],["2017-09-28",44.4253,44.6677,43.9407,43.9407,1171460.0],["2017-09-29",44.1022,44.9907,44.0215,44.5869,1577530.0],["2017-10-02",44.5869,44.8292,44.2638,44.4253,1604370.0],["2017-10-03",44.4253,45.2331,44.4253,45.2331,1732700.0],["2017-10-04",45.4754,46.3639,45.2331,46.2831,2247670.0],["2017-10-05",46.1216,46.7678,46.0408,46.3639,1710000.0],["2017-10-06",46.4447,46.6062,45.7985,46.2831,1078170.0],["2017-10-09",46.3639,46.687,46.1216,46.2024,719940.0],["2017-10-10",46.2023,46.2831,45.6369,45.6369,1008470.0],["2017-10-11",45.7985,46.4447,45.5562,46.2024,1416350.0],["2017-10-12",46.2831,46.687,45.5562,46.1216,2032760.0],["2017-10-13",46.4447,46.4447,45.96,46.1216,867570.0],["2017-10-16",46.1216,46.2023,45.96,46.0408,786610.0],["2017-10-17",45.8793,46.2831,45.7985,46.1216,878660.0],["2017-10-18",46.0408,46.6062,45.96,46.4447,1145790.0],["2017-10-19",46.2024,46.5254,46.0408,46.3639,877480.0],["2017-10-20",46.687,46.687,46.2831,46.5254,828780.0],["2017-10-23",46.6062,46.687,45.8793,46.0408,2015130.0],["2017-10-24",45.96,46.687,45.96,46.2024,2715720.0],["2017-10-25",45.7177,46.0408,44.1023,44.91,2924800.0],["2017-10-26",45.3946,45.3946,44.7484,45.0715,1287650.0],["2017-10-27",44.8292,44.91,43.9407,44.7484,3051630.0],["2017-10-30",44.6677,44.91,44.1022,44.5061,1966090.0],["2017-10-31",44.5869,44.5869,43.8599,43.9407,1951130.0],["2017-11-01",44.183,44.5869,43.4561,43.9407,2313860.0],["2017-11-02",43.6984,43.8599,42.8099,43.133,2063940.0],["2017-11-03",42.8099,43.133,42.4868,42.8099,1673310.0],["2017-11-06",42.7291,43.6176,42.7291,43.2137,1242810.0],["2017-11-07",43.2137,43.6176,42.8906,43.133,1281270.0],["2017-11-08",42.9792,43.5458,42.9792,43.3839,1584380.0],["2017-11-09",43.222,43.7076,42.7364,42.9792,1519040.0],["2017-11-10",42.7364,43.7886,42.7364,43.222,1867150.0],["2017-11-13",43.0601,44.517,43.0601,44.517,2464700.0],["2017-11-14",44.3552,44.4361,42.8982,43.3029,2392700.0],["2017-11-15",43.3029,43.6267,42.8982,43.5458,1449770.0],["2017-11-16",43.3839,44.0314,43.3029,43.7076,1704710.0],["2017-11-17",43.8695,44.4361,43.5458,44.1933,1191590.0],["2017-11-20",44.2742,44.4361,43.8695,43.9505,1153780.0],["2017-11-21",44.1933,44.598,44.1123,44.1933,1326530.0],["2017-11-22",44.1933,44.4361,43.8695,44.0314,1409120.0],["2017-11-24",43.9505,44.2742,43.8695,44.0314,784420.0],["2017-11-27",43.7886,44.2742,43.7076,44.0314,1589110.0],["2017-11-28",43.9505,44.1123,43.7076,43.9505,1512430.0],["2017-11-29",43.9505,44.9217,43.9505,44.3552,1920410.0],["2017-11-30",44.1123,44.9217,44.0314,44.517,1593030.0],["2017-12-01",44.1933,45.0836,44.1123,44.8408,2230030.0],["2017-12-04",44.8408,45.893,44.7599,45.4074,2040960.0],["2017-12-05",45.4883,46.4596,45.3264,46.4596,2612640.0],["2017-12-06",46.3787,46.4596,45.0836,45.3264,2114720.0],["2017-12-07",45.2455,46.1358,45.0836,45.5693,1785480.0],["2017-12-08",45.974,46.0549,45.4883,45.6502,1049730.0],["2017-12-11",45.6502,45.893,45.4074,45.6502,1517300.0],["2017-12-12",45.6502,46.2977,45.4883,46.0549,1256860.0],["2017-12-13",46.0549,46.3787,45.974,46.0549,1331950.0],["2017-12-14",46.0549,46.4596,45.8121,45.8121,1349130.0],["2017-12-15",46.1358,46.2168,42.0888,43.4648,9598490.0],["2017-12-18",42.9792,44.3552,42.9792,43.9505,3260520.0],["2017-12-19",43.8695,44.1123,43.0601,43.0601,2241400.0],["2017-12-20",43.1411,43.303,42.4936,42.5745,1958050.0],["2017-12-21",42.5745,42.8982,42.4126,42.6554,2497010.0],["2017-12-22",42.5745,43.5458,42.5745,43.4648,1524750.0],["2017-12-26",43.3029,44.598,43.3029,43.8695,1467740.0],["2017-12-27",43.8695,44.0314,43.5458,43.6267,956590.0],["2017-12-28",43.6267,43.7076,43.222,43.5458,860060.0],["2017-12-29",43.4648,43.8695,43.3029,43.3839,1063540.0],["2018-01-02",42.6554,42.9792,42.0079,42.1698,3056810.0],["2018-01-03",42.0079,42.7364,41.846,42.1698,2896450.0],["2018-01-04",42.1698,43.3839,42.1698,42.9792,2700200.0],["2018-01-05",43.141,43.3029,42.6554,43.141,1729000.0],["2018-01-08",42.8173,43.3029,42.8173,42.9792,1632840.0],["2018-01-09",43.1411,43.6267,42.8982,42.9792,1941030.0],["2018-01-10",43.3029,45.1646,43.3029,45.0027,5459510.0],["2018-01-11",45.0836,45.2455,44.1123,44.517,2497330.0],["2018-01-12",44.598,44.6789,44.2742,44.3552,1577950.0],["2018-01-16",44.4361,44.4361,43.4648,43.5458,2069250.0],["2018-01-17",43.7886,44.517,43.7076,44.0314,1909250.0],["2018-01-18",43.8695,44.8408,43.7886,44.2742,1348630.0],["2018-01-19",45.0027,45.6502,44.598,45.3264,2632990.0],["2018-01-22",44.9217,46.3786,44.8408,45.7311,2159430.0],["2018-01-23",45.4883,46.0549,45.1646,45.974,1849940.0],["2018-01-24",46.3787,46.6215,46.0549,46.3787,2093510.0],["2018-01-25",46.6215,47.1071,46.4596,46.7024,1885140.0],["2018-01-26",46.7024,50.8304,46.6215,48.4022,4259860.0],["2018-01-29",49.1306,49.2116,47.8356,48.4022,3492330.0],["2018-01-30",48.4831,48.8878,47.7546,48.1593,2555140.0],["2018-01-31",47.6737,49.6972,47.3499,49.4544,2961660.0],["2018-02-01",48.7259,50.021,48.7259,49.4544,1769320.0],["2018-02-02",49.3734,50.3447,49.2925,49.4544,2062630.0],["2018-02-05",49.6163,50.7494,48.7259,48.7259,3000440.0],["2018-02-06",48.4097,49.4638,47.6799,49.0584,3504550.0],["2018-02-07",48.6529,49.4638,48.4097,48.6529,2311660.0],["2018-02-08",48.5718,48.734,47.3555,47.4366,2894310.0],["2018-02-09",47.5988,47.8421,46.0581,47.1934,3365800.0],["2018-02-12",47.0312,48.0853,46.7068,47.4366,1582780.0],["2018-02-13",47.1123,48.6529,47.1123,48.3286,1702420.0],["2018-02-14",48.2475,49.5449,47.9231,49.3827,1905380.0],["2018-02-15",49.2206,50.518,49.1395,49.8693,2345000.0],["2018-02-16",50.1936,50.2747,49.3016,49.5449,2461550.0],["2018-02-20",49.5449,49.7071,49.0584,49.5449,1187790.0],["2018-02-21",49.7071,50.4369,49.5449,49.7071,2061120.0],["2018-02-22",49.7882,50.8423,49.7071,49.8693,2471610.0],["2018-02-23",50.2747,51.0856,49.9503,50.8423,1532050.0],["2018-02-26",51.0045,51.5721,50.8423,51.3288,1982060.0],["2018-02-27",51.4099,51.7343,50.8423,51.0045,1866880.0],["2018-02-28",51.2478,51.491,50.8423,50.9234,1664360.0],["2018-03-01",50.2747,51.7343,50.1125,51.0045,3637140.0],["2018-03-02",50.518,51.2478,50.3558,51.0856,2237060.0],["2018-03-05",50.7612,51.491,50.5991,51.2478,1271550.0],["2018-03-06",51.491,51.7343,50.8423,51.5721,1561420.0],["2018-03-07",51.6532,53.0317,51.3289,52.4641,2025860.0],["2018-03-08",52.7073,52.7884,52.2208,52.5452,1121430.0],["2018-03-09",52.5452,53.1128,52.4641,53.0317,1237500.0],["2018-03-12",53.0317,53.5993,52.6263,53.5182,1300900.0],["2018-03-13",53.0317,53.5993,52.7884,52.9506,1330100.0],["2018-03-14",53.1939,53.1939,51.8965,52.5452,2229280.0],["2018-03-15",52.6263,52.7074,51.8154,51.8965,1232920.0],["2018-03-16",52.383,52.6263,51.9776,52.5452,2132690.0],["2018-03-19",52.3019,52.3019,51.0856,51.4099,1584550.0],["2018-03-20",51.4099,51.7343,51.1667,51.2478,1241140.0],["2018-03-21",51.2478,52.1397,51.2478,51.6532,1509470.0],["2018-03-22",50.5991,51.4099,50.5991,50.7612,1437110.0],["2018-03-23",50.7612,51.3289,50.0314,50.0314,1738060.0],["2018-03-26",50.8423,51.2478,50.2747,51.2478,1623400.0],["2018-03-27",51.491,51.6532,49.9503,50.2747,1967520.0],["2018-03-28",50.4369,50.8423,49.9503,50.1125,1676870.0],["2018-03-29",50.3558,51.2478,50.2747,50.5991,1810630.0],["2018-04-02",50.3558,50.7612,49.3016,49.5449,1668270.0],["2018-04-03",49.626,50.518,49.626,49.9504,1454220.0],["2018-04-04",49.7882,51.3289,49.626,51.0045,1606010.0],["2018-04-05",51.2478,51.5721,50.9234,51.1667,978180.0],["2018-04-06",50.8423,51.4099,50.3558,50.7612,1579080.0],["2018-04-09",51.0045,51.491,50.5991,50.7612,1452930.0],["2018-04-10",51.2478,51.4099,50.6801,50.8423,1804020.0],["2018-04-11",50.8423,51.0856,50.518,50.6801,1190370.0],["2018-04-12",50.7612,51.1667,50.3558,50.518,1160920.0],["2018-04-13",50.518,50.9234,49.9504,50.1936,1299760.0],["2018-04-16",50.2747,50.3558,49.626,50.0314,1496610.0],["2018-04-17",50.4369,51.0856,50.1936,50.6801,1328290.0],["2018-04-18",50.6801,51.5721,50.6801,51.5721,970880.0],["2018-04-19",51.3288,52.7073,50.9234,51.4099,1987100.0],["2018-04-20",51.491,51.6532,50.9234,51.1667,1404540.0],["2018-04-23",51.1667,51.5721,50.9234,51.3288,1657200.0],["2018-04-24",51.2478,51.8965,50.7612,50.8423,2499410.0],["2018-04-25",51.0856,51.3289,50.2747,50.6801,2101520.0],["2018-04-26",50.9234,51.7343,50.5991,51.1667,1457680.0],["2018-04-27",51.1667,51.8965,50.8423,51.0856,1461990.0],["2018-04-30",51.4099,51.7343,50.9234,51.3288,1094970.0],["2018-05-01",51.4099,51.4099,50.3558,51.2478,1135780.0],["2018-05-02",51.2478,51.8965,51.0856,51.2478,1529830.0],["2018-05-03",51.1667,53.0317,51.1667,52.7073,2511490.0],["2018-05-04",52.3019,54.4913,52.2208,54.0859,3070680.0],["2018-05-07",54.0048,54.7346,53.8426,54.4102,1836800.0],["2018-05-08",54.1669,54.3291,53.1939,53.7615,1663400.0],["2018-05-09",54.0133,55.0692,53.4447,54.988,1956690.0],["2018-05-10",54.988,56.2063,54.9067,55.3941,1859630.0],["2018-05-11",55.4753,55.8814,54.988,55.1504,1145990.0],["2018-05-14",55.0692,56.0439,55.0692,55.6377,962510.0],["2018-05-15",55.3129,56.0439,55.0692,55.8002,1363990.0],["2018-05-16",56.0439,56.9373,55.4753,56.2875,2133610.0],["2018-05-17",56.2875,56.9373,55.8002,55.9626,1419300.0],["2018-05-18",56.2875,56.7749,56.0439,56.6124,1549900.0],["2018-05-21",56.7749,57.0998,56.1251,56.8561,1226680.0],["2018-05-22",57.0998,57.5059,56.2875,56.3688,1459880.0],["2018-05-23",56.1251,56.5312,56.0439,56.2875,1258660.0],["2018-05-24",56.45,56.6936,55.6377,56.2063,1236180.0],["2018-05-25",56.2063,56.6124,56.1251,56.45,811870.0],["2018-05-29",56.2875,56.8561,56.2063,56.6937,1131390.0],["2018-05-30",56.9373,58.0744,56.5312,57.8308,2589150.0],["2018-05-31",58.0744,58.7242,57.5059,57.6683,3517700.0],["2018-06-01",57.912,57.9932,57.2622,57.4247,1553450.0],["2018-06-04",57.5059,57.912,57.0998,57.6683,1396030.0],["2018-06-05",57.7496,57.912,57.0998,57.3435,1267240.0],["2018-06-06",57.2622,58.4806,57.0998,58.0744,1332560.0],["2018-06-07",58.2369,58.7242,57.912,58.3181,1048360.0],["2018-06-08",58.3993,58.8055,57.7496,58.8055,931990.0],["2018-06-11",58.7242,59.5365,58.5618,58.643,1228930.0],["2018-06-12",58.8867,59.6989,58.643,59.0491,1298900.0],["2018-06-13",59.2928,59.8613,59.0491,59.374,1242800.0],["2018-06-14",59.6989,60.2675,59.4552,59.9426,1497470.0],["2018-06-15",60.5111,61.6483,59.9426,61.567,2955840.0],["2018-06-18",61.7295,62.5417,61.2421,62.0544,1653140.0],["2018-06-19",61.2421,61.4858,60.1862,60.6736,2385570.0],["2018-06-20",60.6736,61.0797,60.1863,60.9985,1301000.0],["2018-06-21",59.1303,59.2928,57.181,58.1557,3053720.0],["2018-06-22",58.4806,58.8055,57.912,57.9932,3109910.0],["2018-06-25",58.0745,58.3994,56.9373,57.3435,1986420.0],["2018-06-26",55.8814,56.6936,53.7696,56.2063,2965650.0],["2018-06-27",55.9627,56.0439,53.6884,54.0133,4154110.0],["2018-06-28",54.3382,55.4753,53.7696,55.3941,3841740.0],["2018-06-29",56.2063,56.2063,54.988,54.988,1798670.0],["2018-07-02",54.8255,55.5565,54.5818,55.3941,1117370.0],["2018-07-03",55.9627,56.3688,54.8255,54.8255,943160.0],["2018-07-05",55.1504,56.5312,54.7443,56.0439,1398720.0],["2018-07-06",55.8814,56.8561,55.8002,56.8561,953090.0],["2018-07-09",57.2622,57.3434,56.5312,57.181,1253940.0],["2018-07-10",57.3434,57.5059,56.3688,57.0185,1197260.0],["2018-07-11",57.0998,57.5871,56.6937,57.2622,1256680.0],["2018-07-12",57.2622,57.7495,57.0185,57.7495,1103430.0],["2018-07-13",57.8308,58.0744,57.2622,57.6683,898620.0],["2018-07-16",57.6683,57.912,56.9373,57.181,1046860.0],["2018-07-17",56.8561,57.6683,56.7749,57.4247,1096590.0],["2018-07-18",57.5059,58.8867,57.3434,57.912,1475190.0],["2018-07-19",57.7495,58.3181,57.5871,57.9932,1265310.0],["2018-07-20",58.0744,58.0744,57.4247,57.7495,1154780.0],["2018-07-23",57.4246,57.9932,57.4246,57.8308,848020.0],["2018-07-24",58.0745,58.2369,56.6124,56.6937,1735460.0],["2018-07-25",57.6683,58.4806,57.3434,57.9932,1615190.0],["2018-07-26",58.3181,59.2116,57.912,58.4805,1391570.0],["2018-07-27",58.7242,58.9679,57.181,57.5059,1599820.0],["2018-07-30",57.4247,57.7496,56.3688,56.7749,1454940.0],["2018-07-31",56.8561,57.5871,56.8561,57.0185,1397190.0],["2018-08-01",56.7749,57.181,55.5565,55.719,1791980.0],["2018-08-02",55.3941,56.6124,55.3129,56.5312,1410500.0],["2018-08-03",56.3688,56.9373,55.6378,55.8002,1463160.0],["2018-08-06",55.5565,56.3688,55.5565,55.9626,1924940.0],["2018-08-07",55.8814,56.6124,55.6377,55.719,1263600.0],["2018-08-08",55.719,56.5312,55.719,56.45,1284990.0],["2018-08-09",56.5395,57.353,56.3768,56.9462,1296500.0],["2018-08-10",56.6208,57.1903,56.1327,56.6208,978700.0],["2018-08-13",56.6208,56.9462,56.4581,56.5395,998120.0],["2018-08-14",56.5395,57.0276,56.5395,56.6208,1132000.0],["2018-08-15",56.4581,56.6208,55.6446,56.1327,1226090.0],["2018-08-16",56.3768,57.0276,56.3768,56.4581,958120.0],["2018-08-17",56.4581,57.1089,56.2141,56.7022,1145440.0],["2018-08-20",56.8649,57.0276,56.4581,56.5395,980220.0],["2018-08-21",56.7835,56.8649,56.4581,56.4581,1578820.0],["2018-08-22",56.5395,56.9462,56.4581,56.9462,995050.0],["2018-08-23",56.7835,56.9462,56.1327,56.1327,923330.0],["2018-08-24",56.2141,56.9462,56.1327,56.6208,1137000.0],["2018-08-27",56.6208,57.5157,56.5395,57.1089,1324540.0],["2018-08-28",57.0276,57.353,56.7022,56.9462,1049110.0],["2018-08-29",56.8649,57.8411,56.8649,57.7597,1045160.0],["2018-08-30",57.6784,57.8411,57.2716,57.4343,1058100.0],["2018-08-31",57.2716,57.8411,57.1903,57.7597,1243960.0],["2018-09-04",57.5157,58.4919,57.1903,58.1665,1333790.0],["2018-09-05",58.1665,58.2479,56.9462,56.9462,2067110.0],["2018-09-06",56.8649,57.5157,56.6208,57.1089,1368040.0],["2018-09-07",56.8649,57.597,56.6208,56.7835,1603950.0],["2018-09-10",56.9462,58.1665,56.8649,58.0851,1152720.0],["2018-09-11",57.8411,58.8987,57.7598,58.4106,1585560.0],["2018-09-12",58.4106,58.4919,57.8411,57.9225,1522300.0],["2018-09-13",58.1665,58.98,58.0038,58.4919,1187650.0],["2018-09-14",58.6546,58.8173,58.0038,58.0038,1407360.0],["2018-09-17",58.0852,58.1665,57.1903,57.4343,1540570.0],["2018-09-18",57.6784,58.0851,57.2716,57.2716,2355780.0],["2018-09-19",57.353,57.6784,56.5395,56.9462,1902380.0],["2018-09-20",57.1089,57.353,56.7835,57.0276,1638120.0],["2018-09-21",57.1089,57.2716,56.5395,56.7835,3002840.0],["2018-09-24",54.4243,55.4819,50.6821,50.9262,11148540.0],["2018-09-25",51.7397,51.7397,50.1127,51.0075,4290080.0],["2018-09-26",51.0889,52.7973,50.9262,51.9024,4916020.0],["2018-09-27",51.9024,52.1465,51.4143,51.7397,2877320.0],["2018-09-28",51.8211,52.0651,51.333,51.4143,3396670.0],["2018-10-01",51.577,51.7397,50.6821,51.2516,2502190.0],["2018-10-02",51.0076,51.333,50.1127,50.6821,2656420.0],["2018-10-03",50.8448,51.577,50.4381,50.9262,3206270.0],["2018-10-04",50.8449,51.1703,50.0313,50.5194,3317780.0],["2018-10-05",50.7635,51.4957,49.3805,49.8686,2962720.0],["2018-10-08",49.8686,50.5194,49.6246,50.4381,1730140.0],["2018-10-09",50.6008,51.0889,50.1127,50.2754,2721580.0],["2018-10-10",49.95,50.3567,48.4043,48.4043,2662440.0],["2018-10-11",48.567,49.8686,48.4043,48.567,3086540.0],["2018-10-12",49.7059,50.3567,49.2178,50.3567,3617670.0],["2018-10-15",50.0313,50.6821,49.5432,49.95,1884370.0],["2018-10-16",50.3567,51.7397,50.0313,51.333,1666950.0],["2018-10-17",51.2516,51.577,50.6821,50.8448,1778000.0],["2018-10-18",51.8211,51.9024,49.8686,50.1127,2611680.0],["2018-10-19",50.6821,50.9262,48.8924,48.8924,2721690.0],["2018-10-22",49.0551,49.7873,48.4857,49.0551,2614030.0],["2018-10-23",48.8111,49.1365,47.8348,48.4043,3040510.0],["2018-10-24",49.2178,50.0313,45.9637,45.9637,4402570.0],["2018-10-25",46.6959,47.8348,46.1264,47.1027,3023450.0],["2018-10-26",45.7197,47.1027,45.7197,46.1264,3678060.0],["2018-10-29",46.7773,47.5094,45.1502,45.7197,2745130.0],["2018-10-30",45.8824,47.7535,45.4756,47.6721,4752800.0],["2018-10-31",47.9162,49.4619,47.7535,48.9738,3560070.0],["2018-11-01",48.7297,49.7873,48.2416,49.7059,2189930.0],["2018-11-02",49.95,50.194,48.8924,49.7059,2702480.0],["2018-11-05",49.95,50.194,49.2992,49.7059,2386770.0],["2018-11-06",49.7873,51.8211,49.6246,51.577,3001830.0],["2018-11-07",51.8211,51.9024,50.6008,51.2516,2810000.0],["2018-11-08",50.9419,51.6754,50.2898,50.6159,2196420.0],["2018-11-09",50.2898,50.8604,50.0453,50.6159,1957330.0],["2018-11-12",50.4528,50.6974,49.7193,49.8823,2843940.0],["2018-11-13",50.3713,51.3494,49.8008,50.1268,3807990.0],["2018-11-14",50.1268,51.3494,50.1268,50.9419,2766840.0],["2018-11-15",50.6974,51.6754,50.4528,51.5124,3106770.0],["2018-11-16",51.4309,51.6754,50.4528,51.1049,3236390.0],["2018-11-19",50.9419,51.0234,49.1487,49.3117,3028490.0],["2018-11-20",48.9042,49.1487,47.5186,47.8446,3350500.0],["2018-11-21",48.0891,49.4748,47.9261,49.2302,2308780.0],["2018-11-23",48.8227,49.9638,48.6597,49.3932,1059840.0],["2018-11-26",49.8823,50.6158,49.2302,50.0453,2652140.0],["2018-11-27",49.8823,50.3713,48.9857,49.7193,3151040.0],["2018-11-28",49.4748,50.5343,49.4748,50.4528,2349510.0],["2018-11-29",50.1268,51.6754,49.8008,51.5124,3485640.0],["2018-11-30",51.6754,51.8385,50.5343,50.7789,3228440.0],["2018-12-03",51.3494,51.5124,50.1268,51.5124,2735410.0],["2018-12-04",51.4309,52.0015,50.2898,50.4528,3175600.0],["2018-12-06",49.9638,51.92,49.4748,51.757,3970550.0],["2018-12-07",51.1864,52.083,50.6158,50.6974,3078880.0],["2018-12-10",50.8604,51.2679,50.1268,50.5343,2767570.0],["2018-12-11",51.1864,51.8385,50.8604,51.0234,2731220.0],["2018-12-12",51.6754,52.409,51.2679,51.5124,2775050.0],["2018-12-13",51.4309,52.0015,49.9638,50.8604,3089900.0],["2018-12-14",50.2083,51.6755,50.1268,50.2898,2932520.0],["2018-12-17",50.2083,50.8604,49.6378,49.8823,2467700.0],["2018-12-18",50.1268,50.5344,49.5563,50.1268,3157890.0],["2018-12-19",50.2083,50.5343,48.6597,49.0672,3078580.0],["2018-12-20",49.0672,49.4748,47.6001,48.0076,2861980.0],["2018-12-21",48.1706,48.7412,45.1549,45.5624,3511950.0],["2018-12-24",44.9919,45.8069,44.6658,44.9104,1657150.0],["2018-12-26",44.9919,46.785,44.6658,46.7035,2130250.0],["2018-12-27",46.785,46.948,44.9919,46.7035,1961730.0],["2018-12-28",46.948,47.0296,45.8885,46.622,1383220.0],["2018-12-31",46.8665,47.0295,45.97,46.5405,1657720.0],["2019-01-02",46.3775,48.4967,46.3775,48.0891,2387150.0],["2019-01-03",47.4371,48.9042,46.948,48.4152,2228270.0],["2019-01-04",49.2302,50.6974,48.9042,50.2898,2543780.0],["2019-01-07",49.8823,51.2679,49.8008,50.6974,3169370.0],["2019-01-08",51.0234,51.757,50.6974,51.757,2376130.0],["2019-01-09",51.8385,51.92,48.9042,49.3932,4369590.0],["2019-01-10",49.3932,49.7193,48.5782,49.4748,2113460.0],["2019-01-11",49.4748,49.5563,48.7412,49.4748,1658230.0],["2019-01-14",49.3117,49.3932,48.2521,48.4967,2005040.0],["2019-01-15",48.4967,48.9042,48.1706,48.7412,1858600.0],["2019-01-16",48.7412,49.3932,48.4967,49.0672,1450470.0],["2019-01-17",49.0672,49.4748,48.8227,49.3117,1504570.0],["2019-01-18",49.7193,50.2083,49.2302,49.3117,1592870.0],["2019-01-22",49.2302,49.2302,47.3556,47.6816,2353550.0],["2019-01-23",48.0891,48.0891,46.3775,47.6001,2333890.0],["2019-01-24",47.6001,47.6816,46.3775,46.8665,2248510.0],["2019-01-25",47.2741,47.6816,46.622,47.4371,3039340.0],["2019-01-28",47.5186,47.5186,46.459,46.8665,2662560.0],["2019-01-29",46.7035,47.4371,46.2145,46.785,3370910.0],["2019-01-30",48.0891,49.4747,47.0295,48.2521,5008290.0],["2019-01-31",48.3336,50.0453,47.4371,47.5186,8265830.0],["2019-02-01",47.8446,49.2302,47.7631,48.7412,4611170.0],["2019-02-04",48.4967,49.3933,48.3337,49.2302,3546520.0],["2019-02-05",49.2302,50.4528,48.9042,49.0672,4362470.0],["2019-02-06",49.3117,49.4748,48.3337,48.6597,3067400.0],["2019-02-07",48.4152,48.5782,47.3556,48.0076,3051700.0],["2019-02-08",47.7789,48.5957,47.6973,48.4323,2248140.0],["2019-02-11",48.4323,49.004,47.8606,47.8606,1853740.0],["2019-02-12",48.1056,48.4323,47.6973,48.1873,2797230.0],["2019-02-13",48.3507,48.4323,47.4522,48.1873,2113850.0],["2019-02-14",47.8606,48.759,47.7789,48.3506,2878990.0],["2019-02-15",48.759,49.3307,48.6774,49.2491,2106690.0],["2019-02-19",49.0041,49.4941,48.6774,49.0041,2774790.0],["2019-02-20",48.9224,49.7391,48.9224,49.3307,2760790.0],["2019-02-21",49.4124,49.7391,48.9224,49.6574,2309670.0],["2019-02-22",49.8208,50.0658,49.2491,49.4941,2114270.0],["2019-02-25",49.6574,49.8208,49.004,49.1674,1713880.0],["2019-02-26",49.004,49.1674,47.8606,48.3506,3254800.0],["2019-02-27",48.024,48.514,47.8606,48.3506,1866430.0],["2019-02-28",48.4323,49.0857,48.269,48.4323,2961620.0],["2019-03-01",48.5957,49.1674,48.3506,48.9224,2144880.0],["2019-03-04",49.3307,49.4941,48.024,49.0041,3036300.0],["2019-03-05",48.8407,49.3307,48.6774,49.2491,2698700.0],["2019-03-06",49.0857,49.4124,48.759,49.0041,2143740.0],["2019-03-07",48.9224,49.2491,48.514,48.9224,3181830.0],["2019-03-08",48.514,48.8407,48.269,48.514,2265130.0],["2019-03-11",48.3507,49.004,48.1873,48.759,2124390.0],["2019-03-12",48.8407,50.3925,48.4323,50.1475,4365270.0],["2019-03-13",49.8208,50.4742,49.3307,49.7391,3246880.0],["2019-03-14",49.5758,50.3108,49.4941,50.0658,2223270.0],["2019-03-15",50.4742,50.4742,49.6574,50.3925,3203690.0],["2019-03-18",50.1475,50.3925,49.3307,49.4941,2640620.0],["2019-03-19",49.6574,50.1475,49.2491,49.9024,2233650.0],["2019-03-20",49.5758,49.7391,48.3507,49.1674,3586660.0],["2019-03-21",49.0041,49.5758,48.6774,48.8407,2830530.0],["2019-03-22",48.4323,48.5957,46.9622,47.0439,6439110.0],["2019-03-25",46.9622,47.1256,46.4722,46.9622,3674050.0],["2019-03-26",47.1256,47.3706,46.5538,46.5538,3783300.0],["2019-03-27",46.7989,47.0439,46.1455,46.2271,2983640.0],["2019-03-28",46.1455,46.8805,46.1455,46.4722,2179890.0],["2019-03-29",46.5538,46.7172,45.9821,46.3088,3065630.0],["2019-04-01",46.5538,47.6973,46.3905,47.2889,3854100.0],["2019-04-02",47.2889,48.1056,47.0439,47.9423,3288250.0],["2019-04-03",48.1056,48.6773,48.024,48.3506,2987880.0],["2019-04-04",48.4323,48.8407,48.1056,48.6773,2584180.0],["2019-04-05",48.5957,48.9224,47.9423,48.514,2970610.0],["2019-04-08",48.514,49.0041,48.3507,48.8407,2566530.0],["2019-04-09",48.514,49.004,48.024,48.759,2308570.0],["2019-04-10",48.759,49.0857,48.4323,48.9224,2591150.0],["2019-04-11",49.004,49.4941,48.8407,49.4124,2273900.0],["2019-04-12",49.5758,50.0658,49.3307,49.8208,1981780.0],["2019-04-15",49.8208,49.8208,48.1873,48.9224,2649420.0],["2019-04-16",48.9224,49.0857,48.269,48.6773,2158030.0],["2019-04-17",48.6774,49.1674,48.269,49.0857,1984420.0],["2019-04-18",49.3307,49.5758,48.759,49.3307,2759320.0],["2019-04-22",49.1674,50.1475,49.004,49.9841,2643300.0],["2019-04-23",49.8208,50.3925,49.8208,50.2291,3226670.0],["2019-04-24",48.9224,50.0658,45.9821,46.6355,8286750.0],["2019-04-25",47.1255,47.4522,46.2271,46.7989,3722590.0],["2019-04-26",46.9622,48.1873,46.7989,47.2072,3678600.0],["2019-04-29",47.6156,48.269,46.8805,47.9423,3332500.0],["2019-04-30",47.9423,48.3507,47.2889,47.4523,3457540.0],["2019-05-01",47.4522,48.269,47.4522,48.024,2899370.0],["2019-05-02",48.1056,48.1873,46.7172,47.1256,3742380.0],["2019-05-03",47.4522,48.1873,47.3706,48.024,2686680.0],["2019-05-06",47.2889,47.8606,47.2072,47.6973,2334310.0],["2019-05-07",47.2889,47.4522,46.3088,46.7172,3478110.0],["2019-05-08",46.5538,47.2072,46.3905,46.8805,2477820.0],["2019-05-09",46.5695,46.9788,46.0785,46.7332,2382520.0],["2019-05-10",46.6514,47.2243,46.0784,46.9787,2087980.0],["2019-05-13",46.324,46.5695,45.5874,45.5874,2582750.0],["2019-05-14",45.7511,47.0606,45.5874,46.0785,2930600.0],["2019-05-15",45.9966,46.324,45.7511,45.9148,2363760.0],["2019-05-16",45.8329,46.7332,45.8329,46.2421,1717600.0],["2019-05-17",46.0785,46.7332,45.9966,46.324,2077380.0],["2019-05-20",45.9966,46.4058,45.5874,45.6692,2058920.0],["2019-05-21",45.9148,46.5695,45.8329,46.1603,1649810.0],["2019-05-22",45.9966,46.2422,45.5056,45.5056,1725020.0],["2019-05-23",45.26,45.4237,43.6231,44.1142,3518220.0],["2019-05-24",44.6871,45.1782,44.0323,44.2779,2395900.0],["2019-05-28",44.2779,44.6871,43.6231,43.7868,4048060.0],["2019-05-29",43.6231,44.0324,43.2139,43.705,2829330.0],["2019-05-30",43.7868,44.5234,43.7868,43.9505,2393430.0],["2019-05-31",43.6231,43.6231,42.8865,43.4594,2998140.0],["2019-06-03",43.4594,43.6231,42.8047,43.1321,2252050.0],["2019-06-04",43.4594,44.196,43.4594,44.1142,2762550.0],["2019-06-05",44.5234,44.5234,43.1321,43.1321,2438400.0],["2019-06-06",43.2957,43.6231,42.9684,43.4594,2129230.0],["2019-06-07",43.6231,43.9505,43.2139,43.4594,2030040.0],["2019-06-10",44.0323,44.9326,43.8687,44.4416,3295700.0],["2019-06-11",44.769,45.3419,44.5234,44.9326,2597750.0],["2019-06-12",44.9326,45.26,44.7689,45.0145,1549000.0],["2019-06-13",45.26,45.9148,44.9326,45.6692,2174580.0],["2019-06-14",45.5874,45.8329,45.26,45.5056,1819660.0],["2019-06-17",45.4237,46.8151,45.1782,46.0785,2724960.0],["2019-06-18",46.5695,47.3061,46.4058,46.6514,2590530.0],["2019-06-19",46.8151,47.0606,45.9148,46.4877,1949980.0],["2019-06-20",46.7332,47.2243,46.4058,46.9787,1846270.0],["2019-06-21",46.7332,46.9788,45.7511,45.8329,5035990.0],["2019-06-24",45.9966,46.0785,45.1782,45.7511,2277470.0],["2019-06-25",45.6692,45.8329,45.0145,45.3419,2529540.0],["2019-06-26",45.5056,45.9148,45.0963,45.26,1947370.0],["2019-06-27",45.5055,45.9148,45.0963,45.5874,1892880.0],["2019-06-28",45.4237,46.0785,45.3419,45.6692,3239870.0],["2019-07-01",46.0785,46.7332,45.9148,46.7332,1951400.0],["2019-07-02",46.5695,47.879,46.5695,47.7153,2856060.0],["2019-07-03",47.7972,48.2064,47.6335,48.1246,1180750.0],["2019-07-05",48.0427,48.6156,47.7154,48.3701,2119240.0],["2019-07-08",48.1246,48.7793,48.1246,48.5338,2053230.0],["2019-07-09",48.2064,49.0249,48.2064,48.7793,2819130.0],["2019-07-10",49.0249,49.3522,48.4519,49.3522,2678950.0],["2019-07-11",49.3522,49.6796,48.943,49.3522,1894860.0],["2019-07-12",49.6796,49.9251,49.4341,49.6796,2295780.0],["2019-07-15",49.5978,49.6796,48.8612,49.4341,2307110.0],["2019-07-16",49.3522,49.8433,49.2704,49.5159,1836950.0],["2019-07-17",49.5159,49.6796,48.943,49.4341,1453430.0],["2019-07-18",49.1885,49.6796,49.1067,49.4341,1812770.0],["2019-07-19",49.4341,49.9251,49.1885,49.5978,1600990.0],["2019-07-22",49.8433,50.0888,49.5978,49.7615,2013440.0],["2019-07-23",49.8433,50.007,49.1885,49.4341,1611070.0],["2019-07-24",49.3522,49.9252,49.3522,49.9252,1431770.0],["2019-07-25",49.8433,50.9891,49.7615,50.2525,3317390.0],["2019-07-26",50.4162,50.9891,50.2525,50.9073,1964400.0],["2019-07-29",50.9073,51.1528,49.9252,50.4162,3417110.0],["2019-07-30",50.4162,51.1528,50.0888,50.5799,3003710.0],["2019-07-31",50.4162,51.7257,50.4162,51.2347,2842940.0],["2019-08-01",51.3984,52.2168,51.2347,51.3165,2771910.0],["2019-08-02",51.1528,52.135,51.071,51.8894,2369980.0],["2019-08-05",51.3165,51.3983,48.943,49.5159,3680750.0],["2019-08-06",49.8433,50.2525,49.4341,49.8433,1846510.0],["2019-08-07",49.4341,50.1707,48.6156,50.007,2092610.0],["2019-08-08",50.2694,50.7614,50.1874,50.5974,1862300.0],["2019-08-09",50.2694,50.5974,49.7774,50.1874,1742960.0],["2019-08-12",49.8594,50.1874,49.5314,49.5314,1322470.0],["2019-08-13",49.5314,50.4334,49.2853,49.8594,1573020.0],["2019-08-14",49.3673,49.5314,48.9573,49.2033,2316930.0],["2019-08-15",49.4494,49.6134,48.8753,48.9573,1752090.0],["2019-08-16",49.4494,50.4334,49.2853,49.8594,1323730.0],["2019-08-19",50.3514,51.0075,50.1874,50.6794,1980400.0],["2019-08-20",50.5974,50.8434,49.8594,49.9414,1647920.0],["2019-08-21",50.1874,50.8435,50.1054,50.5154,968930.0],["2019-08-22",50.5154,50.8435,50.1874,50.5154,1113880.0],["2019-08-23",50.3514,50.6794,48.8753,49.1213,2028790.0],["2019-08-26",49.6134,49.8594,49.3674,49.8594,1339910.0],["2019-08-27",50.0234,50.2694,49.3674,49.6954,1988120.0],["2019-08-28",49.4494,50.5974,49.4494,50.2694,1755960.0],["2019-08-29",50.5974,51.1715,50.5154,50.9255,1960530.0],["2019-08-30",51.0895,51.1715,50.5154,50.5974,1219460.0],["2019-09-03",50.2694,50.6794,50.0234,50.5154,1438930.0],["2019-09-04",51.0075,51.1715,50.7614,50.9255,1953440.0],["2019-09-05",51.2535,51.7455,51.0075,51.4995,1831920.0],["2019-09-06",51.4995,51.7455,51.1715,51.2535,2368990.0],["2019-09-09",51.3355,51.7455,50.9255,51.5815,2017490.0],["2019-09-10",51.4175,52.1555,51.3355,52.1555,1573630.0],["2019-09-11",52.4016,53.3036,52.2375,53.2216,2488810.0],["2019-09-12",53.3036,53.3036,52.2375,52.8936,1870460.0],["2019-09-13",53.0576,53.1396,52.0735,52.4016,1560920.0],["2019-09-16",52.0735,52.3195,51.7455,52.2375,1614150.0],["2019-09-17",52.0735,53.2216,51.8275,53.0576,2113030.0],["2019-09-18",53.0576,53.0576,51.8275,52.4016,2163510.0],["2019-09-19",52.3195,52.4016,51.9095,51.9915,1564230.0],["2019-09-20",52.1555,52.2376,51.0895,51.3355,4364290.0],["2019-09-23",51.5815,51.9095,51.4995,51.5815,1350830.0],["2019-09-24",52.1555,52.2375,51.0075,51.0895,1869640.0],["2019-09-25",51.0895,51.9915,51.0895,51.8275,1275260.0],["2019-09-26",51.6635,51.9095,51.0075,51.3355,1044070.0],["2019-09-27",51.5815,51.7455,50.5974,50.9255,1444440.0],["2019-09-30",51.2535,51.4175,51.0075,51.3355,1252600.0],["2019-10-01",51.4995,51.9915,50.5974,50.6794,1514760.0],["2019-10-02",50.6794,51.3355,50.5974,51.0895,1783150.0],["2019-10-03",51.0895,52.2375,50.6794,52.0735,2184480.0],["2019-10-04",52.0735,52.8936,52.0735,52.3196,1465800.0],["2019-10-07",52.1555,52.5656,51.7455,51.9095,1484740.0],["2019-10-08",51.7455,51.8275,51.0895,51.1715,1746120.0],["2019-10-09",51.3355,51.4995,50.7614,51.2535,1135890.0],["2019-10-10",51.0895,51.7455,51.0075,51.2535,1381040.0],["2019-10-11",51.7455,52.3196,51.6635,51.7455,1401120.0],["2019-10-14",51.7455,52.1555,51.2535,51.9095,1081400.0],["2019-10-15",51.9915,53.0576,51.9915,52.8116,1777940.0],["2019-10-16",52.5656,53.1396,52.2375,52.7296,1637520.0],["2019-10-17",53.0576,53.3036,52.4836,53.1396,1500360.0],["2019-10-18",53.3036,53.3036,52.5656,52.7296,1350540.0],["2019-10-21",52.8116,53.2216,52.2375,52.6476,1424770.0],["2019-10-22",52.6476,52.7296,52.3196,52.4836,1621750.0],["2019-10-23",52.5656,53.0576,52.4836,52.8936,1260980.0],["2019-10-24",52.5656,53.0576,51.8275,52.9756,2383660.0],["2019-10-25",52.8116,53.3036,52.4836,52.8116,1730570.0],["2019-10-28",52.8936,53.2216,52.8116,52.9756,1181680.0],["2019-10-29",52.8116,53.0576,52.0735,52.2375,1993920.0],["2019-10-30",52.4836,53.0576,51.5815,53.0576,1998710.0],["2019-10-31",53.1396,55.3538,53.1396,55.1077,3835250.0],["2019-11-01",55.2717,56.0918,55.1077,55.9278,2994040.0],["2019-11-04",56.1738,56.2558,55.3538,55.5178,1688490.0],["2019-11-05",55.5998,56.4198,55.3538,56.0098,1626860.0],["2019-11-06",56.0098,56.1738,55.4358,55.5998,1671650.0],["2019-11-07",55.7887,56.3639,55.7066,55.8709,1709340.0],["2019-11-08",55.8709,56.5282,55.6244,56.2817,1518770.0],["2019-11-11",56.0352,57.432,55.9531,57.1855,1404440.0],["2019-11-12",57.1034,57.3499,56.6925,56.939,1786020.0],["2019-11-13",56.8569,57.3498,56.5282,56.5282,2286910.0],["2019-11-14",56.6104,57.432,56.5282,57.3499,1893190.0],["2019-11-15",57.432,57.5142,56.7747,56.8569,1634190.0],["2019-11-18",56.8569,57.2677,56.7747,57.1034,1496560.0],["2019-11-19",57.1855,57.432,56.7747,57.2677,1448340.0],["2019-11-20",56.939,57.2677,56.1996,56.6926,1347940.0],["2019-11-21",57.0212,57.2677,56.1996,57.1855,2424300.0],["2019-11-22",57.5142,57.5142,55.8709,55.9531,6045590.0],["2019-11-25",56.1174,56.5282,55.6244,56.2817,2262230.0],["2019-11-26",56.3639,56.6926,56.0352,56.6926,2479540.0],["2019-11-27",56.5282,57.1034,56.5282,56.939,2060340.0],["2019-11-29",57.1855,57.5142,56.5282,57.3499,1119170.0],["2019-12-02",57.2677,57.3499,56.5282,56.6104,2864590.0],["2019-12-03",56.7747,56.8569,55.0493,55.7066,3139510.0],["2019-12-04",55.8709,56.4461,55.6244,56.4461,1919700.0],["2019-12-05",56.6104,56.6104,56.1174,56.3639,1952410.0],["2019-12-06",56.7747,56.8569,56.1174,56.1174,1752840.0],["2019-12-09",56.1174,56.5282,56.0352,56.4461,989560.0],["2019-12-10",56.4461,57.0212,56.2817,56.6104,1462260.0],["2019-12-11",56.6925,56.7747,56.1996,56.4461,1447560.0],["2019-12-12",56.4461,56.939,56.1996,56.6104,1878120.0],["2019-12-13",56.6104,57.1855,56.2817,56.8569,2263430.0],["2019-12-16",56.939,57.2677,56.6104,57.1034,1447700.0],["2019-12-17",57.1855,57.432,56.6925,57.432,1569550.0],["2019-12-18",57.3498,57.925,57.2677,57.8428,2203730.0],["2019-12-19",57.8428,58.2537,57.8428,58.1715,1767170.0],["2019-12-20",58.2536,58.9931,58.1715,58.9931,3585570.0],["2019-12-23",58.8288,58.9931,58.0893,58.2536,1402760.0],["2019-12-24",58.5001,58.7466,58.418,58.6645,527920.0],["2019-12-26",58.8288,58.9109,58.6644,58.8288,927240.0],["2019-12-27",58.9109,59.1574,58.5001,58.6645,916560.0],["2019-12-30",58.6644,58.8288,58.0893,58.2536,1209310.0],["2019-12-31",58.2536,58.8288,58.2536,58.7466,1206090.0],["2020-01-02",58.5823,59.0753,58.3358,58.5823,1598440.0],["2020-01-03",57.925,58.6644,57.5963,58.2536,2457920.0],["2020-01-06",57.925,58.6645,57.8428,58.5001,1895860.0],["2020-01-07",58.1715,58.8288,57.925,58.0893,2056060.0],["2020-01-08",58.0072,58.5001,57.6785,58.0072,2077020.0],["2020-01-09",58.0071,58.6644,57.7607,57.925,1716780.0],["2020-01-10",58.0072,58.0072,57.3499,57.5142,1739250.0],["2020-01-13",57.5142,57.925,57.1855,57.925,1584420.0],["2020-01-14",57.6785,58.6645,57.3499,58.418,2074880.0],["2020-01-15",58.5001,59.1574,58.3358,58.9109,2094650.0],["2020-01-16",59.0753,59.2396,58.6645,59.1574,1355740.0],["2020-01-17",59.2396,59.4039,58.8288,58.9109,1409050.0],["2020-01-21",58.7466,58.9931,58.5001,58.7466,1290910.0],["2020-01-22",58.8288,59.2396,58.5001,59.1574,2899560.0],["2020-01-23",58.9109,58.9931,58.1715,58.8288,1826430.0],["2020-01-24",58.7466,58.9931,57.925,58.418,1814140.0],["2020-01-27",58.0071,58.6645,57.6785,58.5001,1884500.0],["2020-01-28",58.5823,58.8288,58.3358,58.5823,1948440.0],["2020-01-29",58.5001,58.5823,57.925,58.1715,1590550.0],["2020-01-30",57.925,59.0753,57.6785,59.0753,2190780.0],["2020-01-31",58.8288,59.3218,57.925,58.0893,1843510.0],["2020-02-03",58.3358,59.1574,58.1715,58.9109,2323660.0],["2020-02-04",59.3218,59.9791,58.6645,59.2396,2075100.0],["2020-02-05",59.5682,59.8969,58.9109,58.9109,1904510.0],["2020-02-06",58.9931,59.5683,58.9109,59.0753,1338980.0],["2020-02-07",58.6645,58.8288,58.2536,58.418,1538500.0],["2020-02-10",58.5823,59.1574,58.5001,59.1574,1425310.0],["2020-02-11",59.2644,59.429,58.9352,58.9352,1660450.0],["2020-02-12",59.0175,59.5114,59.0175,59.3468,1461330.0],["2020-02-13",59.3467,59.676,59.2644,59.5114,1057020.0],["2020-02-14",59.5114,59.676,59.2644,59.3468,1227140.0],["2020-02-18",59.1821,59.5937,59.0998,59.5937,1362250.0],["2020-02-19",59.429,60.1699,59.3467,59.676,2038560.0],["2020-02-20",59.9229,60.9107,59.676,60.4168,1758850.0],["2020-02-21",60.3345,60.4168,59.5114,59.5937,1689130.0],["2020-02-24",58.9352,59.4291,57.9475,57.9475,3140910.0],["2020-02-25",58.2767,58.5236,57.2066,57.4536,3629310.0],["2020-02-26",57.6182,57.9475,55.8073,55.8897,4037990.0],["2020-02-27",55.1488,55.5604,53.0911,53.1734,5469620.0],["2020-02-28",51.8564,52.9264,51.0333,52.1856,5530780.0],["2020-03-02",51.6918,53.9142,51.5271,53.9142,3793870.0],["2020-03-03",53.338,55.1489,52.8441,53.338,3768000.0],["2020-03-04",54.0788,54.8196,53.9965,54.7373,2291130.0],["2020-03-05",53.338,54.9842,53.1734,54.655,3821970.0],["2020-03-06",52.3503,53.9142,52.1033,53.0088,3396170.0],["2020-03-09",50.704,51.6095,49.1401,49.7163,4116180.0],["2020-03-10",50.704,52.1856,49.0578,52.1033,4111690.0],["2020-03-11",50.3748,51.5271,49.0578,49.7986,3644790.0],["2020-03-12",46.5884,48.9755,43.4606,45.7653,4021000.0],["2020-03-13",47.5762,48.5639,44.7776,48.5639,4106080.0],["2020-03-16",43.1313,47.1646,40.9912,41.8144,4707700.0],["2020-03-17",42.3905,45.1068,40.2504,44.6953,4469160.0],["2020-03-18",42.3905,43.049,37.2872,39.0981,5849530.0],["2020-03-19",38.4396,40.4974,37.1226,39.4273,4072660.0],["2020-03-20",39.5096,40.5797,36.2995,36.5464,5831080.0],["2020-03-23",36.0525,37.8634,33.8301,37.2049,5821380.0],["2020-03-24",39.5096,40.9912,38.6865,40.9912,5065780.0],["2020-03-25",40.9912,43.7898,40.4974,41.5674,2704010.0],["2020-03-26",41.732,44.0368,41.732,42.8021,2720810.0],["2020-03-27",41.4851,41.6497,40.3328,40.5797,2463280.0],["2020-03-30",40.8266,41.8144,39.1804,39.5919,3479300.0],["2020-03-31",39.8389,42.1436,39.5096,40.662,2940200.0],["2020-04-01",39.1804,40.415,37.8634,38.1926,2647310.0],["2020-04-02",37.7811,39.9212,37.1226,39.0981,2316320.0],["2020-04-03",38.9334,39.1804,36.2995,36.8757,2078070.0],["2020-04-06",38.8511,39.9212,38.5219,39.4273,2406920.0],["2020-04-07",40.4974,41.979,39.6743,40.4151,2827910.0],["2020-04-08",41.0736,42.8844,40.4974,42.5552,1752130.0],["2020-04-09",43.1313,44.2837,42.3905,43.2137,2176970.0],["2020-04-13",42.9667,43.049,40.7443,42.1436,1843830.0],["2020-04-14",42.5552,44.7776,42.3082,44.613,2420930.0],["2020-04-15",43.7898,43.9545,42.8021,43.6252,2100160.0],["2020-04-16",43.7898,44.2837,42.9667,43.6252,2285540.0],["2020-04-17",44.5306,44.6953,42.8021,43.5429,1819700.0],["2020-04-20",42.8021,43.8722,42.5552,42.9667,1747430.0],["2020-04-21",42.2259,42.5552,40.9089,41.1559,2059090.0],["2020-04-22",42.2259,42.2259,41.4028,41.5674,1852020.0],["2020-04-23",42.0613,45.8476,42.0613,44.2014,5189210.0],["2020-04-24",44.9422,45.6007,43.5429,45.3538,3104010.0],["2020-04-27",45.3538,46.8354,45.2714,46.1769,2196380.0],["2020-04-28",48.4816,49.5517,45.9299,47.4116,3401390.0],["2020-04-29",48.7285,49.634,48.317,48.7285,3211930.0],["2020-04-30",48.7285,49.387,47.7408,48.6462,2407320.0],["2020-05-01",47.7408,47.9877,46.7531,47.7408,2411740.0],["2020-05-04",47.3292,47.9877,46.1769,47.3292,2419080.0],["2020-05-05",47.6585,47.7408,46.6707,47.2469,2473960.0],["2020-05-06",47.4115,47.4939,46.2592,46.5884,2636960.0],["2020-05-07",46.5307,47.1082,45.3757,45.5407,3664710.0],["2020-05-08",46.3657,47.4382,45.9532,47.4382,2961990.0],["2020-05-11",47.0257,47.1082,46.1182,46.6957,2527290.0],["2020-05-12",46.6957,46.8607,44.6332,44.7982,3209360.0],["2020-05-13",44.7157,45.2107,42.1581,43.0656,4275950.0],["2020-05-14",42.5706,43.8081,41.3331,43.6431,5693520.0],["2020-05-15",43.3131,44.0557,42.7356,44.0557,2604070.0],["2020-05-18",45.2932,46.5307,44.8807,45.4582,4430640.0],["2020-05-19",45.7057,45.9532,44.7157,44.9632,3637160.0],["2020-05-20",45.2107,45.4582,42.8181,43.1481,4910170.0],["2020-05-21",43.1481,43.1481,41.7456,42.9006,5187770.0],["2020-05-22",42.9831,44.1381,42.6531,43.8081,3903000.0],["2020-05-26",44.8807,45.5407,43.8906,45.2107,3873790.0],["2020-05-27",46.6132,48.1807,46.5307,47.6857,4818910.0],["2020-05-28",47.7682,47.7682,46.5307,46.8607,3850870.0],["2020-05-29",46.6957,48.3457,45.9532,48.0157,6198180.0],["2020-06-01",48.0157,49.5007,47.9332,49.2532,3370820.0],["2020-06-02",49.8307,49.9132,48.9232,49.3357,3427420.0],["2020-06-03",49.8307,51.8933,49.6657,51.5633,4190560.0],["2020-06-04",51.4808,53.6258,51.2332,53.2133,5740490.0],["2020-06-05",55.1108,55.5233,53.2958,53.7083,3742310.0],["2020-06-08",54.2033,54.2858,53.2958,53.7908,3254690.0],["2020-06-09",53.1308,53.2958,51.9758,52.2233,2354540.0],["2020-06-10",52.3058,52.3883,50.2432,51.3158,2888970.0],["2020-06-11",49.9957,50.2432,47.9332,48.2632,3055830.0],["2020-06-12",49.6657,49.9957,47.8507,49.0057,3363380.0],["2020-06-15",47.9332,49.6657,47.7682,49.4182,2708780.0],["2020-06-16",50.9857,51.0683,48.8407,49.8307,2613280.0],["2020-06-17",49.8307,50.3257,49.5007,49.6657,1805750.0],["2020-06-18",49.5832,50.2432,49.2532,49.9957,2146290.0],["2020-06-19",50.4907,50.9032,49.0057,49.1707,4394360.0],["2020-06-22",49.0882,49.5007,48.4282,49.1707,2360330.0],["2020-06-23",49.5832,50.0782,48.5107,48.6757,2992280.0],["2020-06-24",48.5932,48.5932,47.1082,47.6857,3239880.0],["2020-06-25",47.3557,48.1807,46.6957,48.0157,2706570.0],["2020-06-26",47.8507,47.9332,45.5407,45.7057,4986590.0],["2020-06-29",45.9532,47.2732,45.7882,47.0257,2350890.0],["2020-06-30",46.9432,48.5932,46.6132,48.4282,3689090.0],["2020-07-01",48.5107,49.1707,47.7682,48.5932,2615760.0],["2020-07-02",49.3357,49.3357,48.0982,48.1807,2405620.0],["2020-07-06",48.6757,49.1707,48.2632,48.4282,2165620.0],["2020-07-07",48.6757,48.7582,47.6857,47.7682,2228770.0],["2020-07-08",47.6857,48.0157,47.0257,47.6857,2044840.0],["2020-07-09",47.6857,48.0157,46.1182,46.4482,1977860.0],["2020-07-10",46.6132,47.1907,46.2832,47.0257,1897160.0],["2020-07-13",46.9432,47.6857,46.1182,46.1182,2286910.0],["2020-07-14",45.5407,46.9432,45.4582,46.6957,2924980.0],["2020-07-15",47.5207,49.6657,47.5207,49.5832,3909610.0],["2020-07-16",49.0882,49.3357,48.4282,49.0882,1987850.0],["2020-07-17",49.0057,49.3357,48.5932,48.5932,2312860.0],["2020-07-20",48.5932,48.8407,47.5207,48.0157,2004770.0],["2020-07-21",48.3457,49.7482,48.2632,48.4282,2394450.0],["2020-07-22",48.7582,49.3357,48.3457,49.0057,2066890.0],["2020-07-23",48.9232,49.2532,48.2632,48.5932,1936450.0],["2020-07-24",48.6757,49.0882,48.2632,48.7582,1919660.0],["2020-07-27",48.6757,49.4182,48.1807,49.4182,2047010.0],["2020-07-28",49.9132,49.9957,48.8407,49.0882,1870710.0],["2020-07-29",49.2532,49.6657,48.4282,48.7582,2744980.0],["2020-07-30",50.0782,51.1508,48.0157,48.4282,5270610.0],["2020-07-31",48.2632,48.9232,47.4382,48.5107,3518780.0],["2020-08-03",48.4282,48.9232,47.9332,48.4282,2119330.0],["2020-08-04",48.2632,49.4182,48.1807,48.8407,2143250.0],["2020-08-05",49.0057,49.2532,48.5932,48.7582,1798950.0],["2020-08-06",48.783,49.1964,48.4523,48.9484,1797330.0],["2020-08-07",48.6177,49.5272,48.6177,49.4445,1808970.0],["2020-08-10",49.1138,49.7752,48.783,49.6925,1732520.0],["2020-08-11",49.7752,50.8501,49.7752,50.0233,2778340.0],["2020-08-12",50.1059,51.2635,50.0233,50.354,2115180.0],["2020-08-13",50.2713,50.6021,49.6099,49.6925,1656300.0],["2020-08-14",49.6925,50.0233,49.3618,49.4445,1534600.0],["2020-08-17",49.6099,49.7752,48.9484,49.6099,2160950.0],["2020-08-18",49.3618,49.6925,49.0311,49.1964,1457840.0],["2020-08-19",49.3618,49.4445,48.3696,48.535,1560570.0],["2020-08-20",48.1216,48.2869,47.7081,48.2042,1862200.0],["2020-08-21",47.8735,48.1216,47.5428,48.1216,2121780.0],["2020-08-24",48.1215,48.535,47.7908,48.3696,2025550.0],["2020-08-25",48.535,48.7003,47.7908,48.4523,1748990.0],["2020-08-26",48.0389,48.535,47.9562,48.2042,1529400.0],["2020-08-27",48.3696,49.2791,48.3696,48.783,2256980.0],["2020-08-28",48.9484,49.4445,48.783,49.2791,1772120.0],["2020-08-31",48.8657,48.9484,48.3696,48.535,1881420.0],["2020-09-01",48.2042,48.3696,47.8735,48.2042,2251530.0],["2020-09-02",48.1216,49.2791,48.0389,49.0311,3549570.0],["2020-09-03",49.1138,49.5272,47.3774,47.6255,3394160.0],["2020-09-04",47.9562,48.2042,46.7986,47.2947,2410680.0],["2020-09-08",47.1294,47.2947,46.2198,46.4679,3239490.0],["2020-09-09",46.7986,47.4601,46.0545,47.212,2978800.0],["2020-09-10",47.0467,47.7081,45.7237,46.1372,3123390.0],["2020-09-11",46.2198,46.4679,45.0623,45.3103,2611290.0],["2020-09-14",45.5584,46.8813,45.5584,46.6333,2925130.0],["2020-09-15",46.2198,46.2198,44.0701,44.3181,4683440.0],["2020-09-16",44.8142,45.5584,44.4008,44.6489,4129750.0],["2020-09-17",43.9874,44.4008,43.574,43.9047,3432380.0],["2020-09-18",43.822,43.9874,42.4164,42.6645,4943120.0],["2020-09-21",41.9203,42.2511,41.3415,42.2511,3016080.0],["2020-09-22",42.4164,42.9952,41.6723,42.4164,3331260.0],["2020-09-23",42.5818,42.9952,41.4242,41.5069,2420600.0],["2020-09-24",41.0935,42.4164,40.9281,42.1684,2550200.0],["2020-09-25",41.755,42.8298,41.4242,42.3337,2504850.0],["2020-09-28",42.9952,43.9874,42.9952,43.7394,2213770.0],["2020-09-29",43.822,43.9874,42.9125,43.4086,1784450.0],["2020-09-30",43.6567,44.9796,43.574,44.3181,2807530.0],["2020-10-01",44.6489,46.7986,44.4835,46.716,4327180.0],["2020-10-02",45.6411,46.7986,45.4757,45.9718,3195210.0],["2020-10-05",46.2198,46.7986,45.6411,46.3852,2190140.0],["2020-10-06",46.3025,46.8813,45.7237,45.9718,2737170.0],["2020-10-07",47.7081,48.7003,47.5428,48.1216,3256030.0],["2020-10-08",48.8657,49.4445,47.6255,49.2791,3331140.0],["2020-10-09",49.3618,49.8579,48.2869,48.2869,2108820.0],["2020-10-12",48.535,49.1964,48.3696,48.8657,2717920.0],["2020-10-13",48.8657,49.4445,48.2869,48.7003,2931010.0],["2020-10-14",48.7003,49.0311,48.0389,48.2869,1963940.0],["2020-10-15",47.7908,48.4523,47.4601,48.2869,2918090.0],["2020-10-16",48.2869,48.535,47.9562,48.2869,2847480.0],["2020-10-19",48.2869,48.7003,47.2947,47.3774,2131030.0],["2020-10-20",48.1215,48.4523,47.6254,47.9562,1984080.0],["2020-10-21",48.2042,48.9484,47.7908,48.4523,3250500.0],["2020-10-22",49.6925,49.8579,48.1216,49.5272,3141100.0],["2020-10-23",49.6098,49.9406,48.783,49.4445,2171930.0],["2020-10-26",49.0311,49.4445,47.7908,47.8735,2402980.0],["2020-10-27",48.3696,49.0311,47.6255,48.8657,2052150.0],["2020-10-28",48.2869,48.4523,47.0467,47.1294,2368240.0],["2020-10-29",46.964,48.6177,46.8813,48.2042,2687100.0],["2020-10-30",47.7081,48.2869,47.1294,47.3774,2229840.0],["2020-11-02",47.8735,48.6177,47.4601,47.7908,2197250.0],["2020-11-03",48.1216,48.8657,48.0389,48.1216,2678090.0],["2020-11-04",48.6177,49.1138,47.8735,48.7003,2609570.0],["2020-11-05",49.0734,50.6483,48.9905,50.4826,2395730.0],["2020-11-06",50.2339,50.5655,49.8194,49.9852,2143470.0],["2020-11-09",51.8089,52.3891,50.151,50.151,2873950.0],["2020-11-10",49.4878,50.897,49.4049,49.6536,3173730.0],["2020-11-11",50.2339,51.8918,49.8194,51.2286,2270050.0],["2020-11-12",50.9799,51.4773,50.0681,50.6484,2198580.0],["2020-11-13",50.9799,52.1404,50.897,51.9747,1998980.0],["2020-11-16",52.5549,52.9694,52.2233,52.8036,2030120.0],["2020-11-17",52.0575,53.5496,52.0575,53.1352,1747520.0],["2020-11-18",53.301,53.7155,52.3062,52.3891,2054770.0],["2020-11-19",51.9747,53.3839,51.8918,53.1352,1969790.0],["2020-11-20",52.8865,53.5496,52.7207,53.2181,1554780.0],["2020-11-23",53.3839,54.7102,53.301,54.3786,2181190.0],["2020-11-24",54.8759,55.2075,54.2128,54.2957,1925800.0],["2020-11-25",54.2128,54.2957,52.5549,53.6325,2593630.0],["2020-11-27",53.8812,54.9588,53.8812,54.2957,1088590.0],["2020-11-30",54.1299,54.2128,53.0523,53.7983,2436080.0],["2020-12-01",53.9641,54.7102,53.7154,54.047,2541430.0],["2020-12-02",53.9641,54.047,53.2181,53.301,1744560.0],["2020-12-03",53.2181,53.7154,52.8865,53.301,2177050.0],["2020-12-04",53.2181,53.7983,52.472,52.5549,1922900.0],["2020-12-07",52.6378,54.4615,52.472,54.047,2203110.0],["2020-12-08",54.9588,55.3733,53.9641,54.793,4604640.0],["2020-12-09",55.2904,55.7878,52.8865,53.1352,2953960.0],["2020-12-10",52.9694,53.2181,52.3891,52.9694,2476450.0],["2020-12-11",53.0523,53.4668,52.7207,53.2181,1991280.0],["2020-12-14",53.4667,53.4667,52.3062,52.472,1732040.0],["2020-12-15",52.6378,53.1352,52.2233,52.9694,1137490.0],["2020-12-16",52.9694,53.1352,52.5549,52.8036,1377370.0],["2020-12-17",53.0523,53.2181,52.3891,52.8865,1854920.0],["2020-12-18",53.0523,53.301,51.9747,52.3062,3894160.0],["2020-12-21",51.8089,52.472,51.1457,52.3062,2137640.0],["2020-12-22",52.0575,52.3891,51.726,51.9747,1350450.0],["2020-12-23",52.0575,52.3062,51.8089,51.9747,1891080.0],["2020-12-24",51.9747,52.3891,51.8089,52.3062,556740.0],["2020-12-28",52.2233,52.8865,51.9747,52.6378,1497000.0],["2020-12-29",52.472,53.2181,52.3062,53.1352,1752900.0],["2020-12-30",52.9694,53.7983,52.8865,53.1352,1574270.0],["2020-12-31",53.301,53.301,52.3891,52.8036,1246820.0],["2021-01-04",52.9694,52.9694,50.7312,51.1457,3520510.0],["2021-01-05",50.7312,52.0575,50.7312,51.726,2881190.0],["2021-01-06",51.726,54.1299,51.6431,54.047,3732660.0],["2021-01-07",53.8812,53.9641,52.8865,53.2181,3089160.0],["2021-01-08",52.9694,52.9694,48.9905,48.9905,6340160.0],["2021-01-11",49.1563,49.9023,48.8247,49.2392,3551980.0],["2021-01-12",49.2392,49.6536,48.6589,48.7418,3159790.0],["2021-01-13",48.576,49.1563,47.7471,48.8247,3939960.0],["2021-01-14",49.1563,49.4049,48.2444,48.3273,2842560.0],["2021-01-15",48.2444,48.6589,47.6642,48.0786,2358630.0],["2021-01-19",48.3273,49.8194,48.0786,49.322,2945190.0],["2021-01-20",49.2392,49.7365,48.4931,49.4049,2482710.0],["2021-01-21",49.1563,50.0681,48.7418,49.6536,2087270.0],["2021-01-22",49.4049,49.7365,48.6589,49.4878,1928920.0],["2021-01-25",49.4878,50.9799,49.4049,50.2339,3384100.0],["2021-01-26",50.3168,54.6273,50.151,54.2957,5313370.0],["2021-01-27",56.1194,67.4759,55.9536,56.9483,14733100.0],["2021-01-28",56.6167,57.3628,52.8865,53.0523,6776980.0],["2021-01-29",53.2181,56.0365,51.726,51.8918,4142580.0],["2021-02-01",52.6378,53.0523,51.0628,51.8918,2815500.0],["2021-02-02",52.1405,52.3062,49.5707,51.3944,4194470.0],["2021-02-03",50.9799,52.0575,50.8141,51.2286,3011660.0],["2021-02-04",50.9799,51.2286,50.3168,50.7313,2616000.0],["2021-02-05",50.7312,51.2286,50.3997,50.6484,2949770.0],["2021-02-08",50.897,51.3115,49.9852,50.2339,3003220.0],["2021-02-09",50.4416,50.6909,49.7768,50.3585,3658640.0],["2021-02-10",50.3585,51.1895,50.0261,50.4416,3063470.0],["2021-02-11",50.6078,50.8571,49.943,50.774,2303630.0],["2021-02-12",50.6909,50.9402,50.0261,50.6078,1855950.0],["2021-02-16",50.6078,50.774,49.4444,49.7768,2183570.0],["2021-02-17",49.6106,50.4416,49.1951,49.943,2488650.0],["2021-02-18",49.943,50.2754,49.2782,50.0261,2163330.0],["2021-02-19",49.6937,50.5247,49.6937,49.943,1838120.0],["2021-02-22",49.943,50.6909,49.8599,50.0261,2053850.0],["2021-02-23",50.0261,50.2754,48.7796,49.4444,2548620.0],["2021-02-24",49.112,49.8599,48.8627,49.7768,2585310.0],["2021-02-25",49.7768,50.1923,48.281,48.6965,3173490.0],["2021-02-26",48.6965,49.6106,48.281,48.6134,3322100.0],["2021-03-01",48.9458,50.1923,48.5303,50.0261,2030510.0],["2021-03-02",50.0261,50.1923,49.5275,49.6937,1815850.0],["2021-03-03",49.6106,49.8599,48.7796,48.9458,2083540.0],["2021-03-04",48.8627,49.4444,47.8655,48.1148,2569220.0],["2021-03-05",48.281,49.1951,47.8655,48.9458,3002830.0],["2021-03-08",48.8627,49.7768,48.6965,49.112,3257480.0],["2021-03-09",49.2782,50.1923,48.8627,49.6106,2745410.0],["2021-03-10",50.0261,50.9402,49.6106,50.3585,2284140.0],["2021-03-11",50.2754,51.3557,50.2754,51.0233,1885960.0],["2021-03-12",50.6078,51.5219,50.5247,51.1895,1998890.0],["2021-03-15",51.3557,52.2698,51.1895,51.9374,1955000.0],["2021-03-16",52.1867,53.1839,51.9374,52.6022,2873430.0],["2021-03-17",52.436,52.436,51.1895,52.2698,2768370.0],["2021-03-18",51.605,52.1036,50.3585,50.6909,2153790.0],["2021-03-19",50.5247,51.3557,50.3585,50.5247,3913290.0],["2021-03-22",51.2726,52.6853,50.5247,52.436,2887440.0],["2021-03-23",52.436,53.3501,51.6881,51.8543,2599740.0],["2021-03-24",51.8543,52.2698,50.6909,50.774,2441210.0],["2021-03-25",51.1895,51.605,50.6909,51.1064,1528880.0],["2021-03-26",51.1064,52.1867,50.774,51.6881,2689060.0],["2021-03-29",51.4388,52.1867,50.774,51.1064,1761290.0],["2021-03-30",51.1064,51.3557,50.6078,50.8571,1610530.0],["2021-03-31",51.0233,51.5219,50.5247,50.6078,1845260.0],["2021-04-01",50.8571,52.1867,50.8571,52.1036,2078390.0],["2021-04-05",52.1036,52.6853,51.9374,52.3529,1796300.0],["2021-04-06",52.1036,52.6853,51.9374,52.6853,1865010.0],["2021-04-07",52.7684,52.9346,52.1867,52.6022,1406620.0],["2021-04-08",52.6853,52.8515,52.1036,52.436,1301310.0],["2021-04-09",52.5191,53.0177,52.1036,52.7684,1811470.0],["2021-04-12",52.3529,52.6853,51.5219,51.7712,1768530.0],["2021-04-13",51.8543,51.8543,51.1895,51.5219,1582620.0],["2021-04-14",51.4388,52.5191,51.4388,52.1867,1864250.0],["2021-04-15",52.436,52.6853,51.8543,51.8543,1797170.0],["2021-04-16",51.8543,52.6022,51.7712,52.436,1498650.0],["2021-04-19",52.6853,52.6853,51.8543,52.1867,1392630.0],["2021-04-20",52.1036,52.6022,51.7712,52.436,1710580.0],["2021-04-21",52.5191,53.4332,52.2698,53.1008,2581530.0],["2021-04-22",52.9346,53.3501,52.1036,52.3529,1727820.0],["2021-04-23",52.436,53.267,52.1036,53.0177,1633350.0],["2021-04-26",52.6853,53.4332,52.6022,52.8515,1415870.0],["2021-04-27",53.0177,53.3501,52.1036,52.436,2655810.0],["2021-04-28",51.5219,51.9374,49.5275,50.4416,4172720.0],["2021-04-29",49.943,51.0233,49.943,50.9402,2632090.0],["2021-04-30",50.3585,51.1064,50.2754,50.6909,2077060.0],["2021-05-03",51.1064,51.1064,50.2754,50.3585,1531000.0],["2021-05-04",50.3585,50.5247,49.6106,49.943,2115040.0],["2021-05-05",49.943,50.3585,49.5275,50.1092,2299880.0],["2021-05-06",50.1509,50.4008,49.5677,49.8177,1599540.0],["2021-05-07",49.9843,50.8173,49.7344,50.3175,1599840.0],["2021-05-10",50.3175,50.6507,49.5677,49.651,1808300.0],["2021-05-11",49.9843,49.9843,48.818,48.9013,2059840.0],["2021-05-12",48.4847,48.9013,47.9016,48.0682,2308950.0],["2021-05-13",48.2348,49.1512,48.1515,48.6514,1985250.0],["2021-05-14",48.818,49.4844,48.5681,49.2345,1527590.0],["2021-05-17",49.1512,49.4011,48.4847,48.9013,1601850.0],["2021-05-18",49.0679,49.4844,48.568,48.9013,1708420.0],["2021-05-19",48.4847,48.6514,47.9849,48.4014,2290800.0],["2021-05-20",48.2348,49.8177,48.2348,49.8177,1621950.0],["2021-05-21",49.5677,50.0676,49.1512,49.5677,1725490.0],["2021-05-24",50.4008,51.4838,49.7343,51.1506,2501630.0],["2021-05-25",51.2339,51.3172,49.5677,49.901,2717410.0],["2021-05-26",50.2342,50.6507,49.9843,50.4008,2010510.0],["2021-05-27",50.4008,51.9003,50.3175,51.7337,4043630.0],["2021-05-28",51.9836,52.7334,51.6504,52.0669,2335210.0],["2021-06-01",52.4835,52.8167,52.0669,52.3169,1728260.0],["2021-06-02",52.4835,54.1496,52.0669,53.7331,3130980.0],["2021-06-03",53.4832,53.6498,52.6501,53.1499,2519710.0],["2021-06-04",53.2332,53.983,53.1499,53.8997,1389080.0],["2021-06-07",53.8997,55.2326,53.8164,54.9827,3207740.0],["2021-06-08",55.1493,59.2314,54.8994,59.0647,6554670.0],["2021-06-09",59.3147,60.7309,56.9821,57.0654,3379600.0],["2021-06-10",57.1487,57.3986,55.3159,55.7325,2635450.0],["2021-06-11",55.5658,56.149,55.3159,56.149,1334200.0],["2021-06-14",56.0657,57.3153,55.8158,56.2323,1268750.0],["2021-06-15",56.149,56.4822,55.1493,55.2326,1569100.0],["2021-06-16",55.2326,55.3992,53.8164,54.6495,2319280.0],["2021-06-17",54.3162,54.8161,53.2332,53.3165,2563540.0],["2021-06-18",52.7334,53.0666,52.1503,52.4835,2596260.0],["2021-06-21",52.9833,53.0666,52.4835,52.6501,1514370.0],["2021-06-22",52.4835,53.0666,52.2336,52.9833,1893760.0],["2021-06-23",53.1499,53.3166,52.4002,52.4002,1397980.0],["2021-06-24",52.4835,53.7331,52.4835,53.3999,1304480.0],["2021-06-25",53.3999,54.3996,53.2333,54.3162,3767960.0],["2021-06-28",54.3995,54.5662,53.7331,54.2329,1260870.0],["2021-06-29",54.3162,54.9827,54.1496,54.5662,1302910.0],["2021-06-30",54.8161,54.8161,53.983,54.4829,1618440.0],["2021-07-01",54.7328,55.1493,54.3162,54.7328,1086390.0],["2021-07-02",55.066,55.2326,54.3995,55.2326,1314330.0],["2021-07-06",55.3159,55.4825,54.0663,54.4829,1341660.0],["2021-07-07",54.8161,55.2326,54.3996,54.7328,1018960.0],["2021-07-08",53.983,54.5662,53.3999,53.8164,930260.0],["2021-07-09",53.8164,54.8994,53.7331,54.6495,740540.0],["2021-07-12",54.5662,54.5662,53.7331,54.3162,785250.0],["2021-07-13",54.3995,54.7328,53.6498,53.7331,888940.0],["2021-07-14",54.0663,54.5662,53.8164,54.1496,1810010.0],["2021-07-15",53.983,54.3995,53.2332,53.6498,1309670.0],["2021-07-16",53.8997,54.2329,53.1499,53.2332,1474280.0],["2021-07-19",53.2332,53.5665,52.4835,52.8167,1750950.0],["2021-07-20",52.9833,54.8994,52.9833,54.3995,1816930.0],["2021-07-21",54.3162,55.3159,54.3162,54.5662,1115530.0],["2021-07-22",54.6495,54.6495,53.5665,53.983,1073730.0],["2021-07-23",54.0663,54.3162,53.2332,53.5665,2032920.0],["2021-07-26",53.7331,53.7331,52.3169,53.1499,2544290.0],["2021-07-27",55.5658,56.8155,54.8994,55.8991,4208690.0],["2021-07-28",55.3159,55.8158,53.8164,53.983,3378870.0],["2021-07-29",54.7328,54.9827,53.983,54.0663,1362800.0],["2021-07-30",53.7331,54.2329,53.4832,53.8997,1615160.0],["2021-08-02",54.0663,54.2329,53.4832,54.0663,951890.0],["2021-08-03",54.2329,54.2329,53.1499,53.7331,1204860.0],["2021-08-04",53.6498,54.0663,53.2332,53.5665,1283010.0],["2021-08-05",53.6917,54.5267,53.5247,54.3597,1416360.0],["2021-08-06",54.1927,54.6937,54.1092,54.2762,1413730.0],["2021-08-09",54.1092,54.1927,52.0217,52.1887,3399730.0],["2021-08-10",52.2722,52.4392,50.9362,51.4372,3208970.0],["2021-08-11",51.7712,51.9382,50.6857,51.2702,2022670.0],["2021-08-12",51.1032,51.2702,50.2681,50.3516,1924000.0],["2021-08-13",50.7692,51.0197,50.1011,50.3516,2262190.0],["2021-08-16",50.1846,50.7692,50.1846,50.6857,1765840.0],["2021-08-17",50.6022,51.2702,50.4352,51.1032,1523740.0],["2021-08-18",51.1032,51.7712,50.8527,51.2702,1455730.0],["2021-08-19",51.3537,51.7712,51.0197,51.5207,1547100.0],["2021-08-20",51.5207,52.6897,51.3537,52.6062,1599540.0],["2021-08-23",52.4392,52.7732,51.8547,52.1052,1561680.0],["2021-08-24",51.9382,52.8567,51.7712,52.6897,993430.0],["2021-08-25",52.8567,53.2742,52.5227,52.6897,1076030.0],["2021-08-26",52.5227,52.5227,51.6877,51.7712,1063980.0],["2021-08-27",51.6877,52.6897,51.6042,52.1887,1228140.0],["2021-08-30",52.1887,52.6062,51.8547,52.3557,1212530.0],["2021-08-31",52.5227,53.0237,52.1052,52.3557,2057100.0],["2021-09-01",52.4392,52.9402,52.2722,52.6897,1046610.0],["2021-09-02",52.9402,53.2742,52.7732,53.1907,1070560.0],["2021-09-03",53.1072,53.1907,52.6062,52.8567,1229100.0],["2021-09-07",52.6062,52.7732,51.3537,51.4372,1403190.0],["2021-09-08",51.4372,51.7712,51.1032,51.3537,1157190.0],["2021-09-09",51.5207,51.8547,50.6022,50.6857,1425150.0],["2021-09-10",50.6857,50.9362,50.1012,50.1012,1184820.0],["2021-09-13",50.2681,51.2702,50.1011,50.5187,1655400.0],["2021-09-14",50.6857,51.0197,50.0176,50.3516,1699960.0],["2021-09-15",50.2681,50.7692,50.1011,50.4352,1408540.0],["2021-09-16",50.4352,51.1032,50.1846,50.6857,1251660.0],["2021-09-17",50.8527,51.2702,50.4352,50.7692,3840800.0],["2021-09-20",50.8527,51.0197,49.6836,50.1012,1725570.0],["2021-09-21",50.4352,50.6022,49.7671,49.9341,1448960.0],["2021-09-22",50.0176,50.6022,49.7671,50.1012,1918850.0],["2021-09-23",50.2681,50.8527,50.1011,50.4352,1392050.0],["2021-09-24",50.2682,50.8527,50.2682,50.6022,957280.0],["2021-09-27",50.5187,51.2702,50.5187,51.0197,1008150.0],["2021-09-28",51.1032,51.9382,50.6857,50.9362,1673270.0],["2021-09-29",51.0197,51.7712,50.8527,50.9362,1557650.0],["2021-09-30",51.1867,51.6042,50.8527,50.9362,1882110.0],["2021-10-01",51.1032,51.4372,50.3517,51.1032,1522800.0],["2021-10-04",51.0197,51.3537,50.7692,51.1032,1533260.0],["2021-10-05",50.9362,51.9382,50.8527,51.6042,1303870.0],["2021-10-06",51.4372,51.5207,50.9362,51.5207,1160760.0],["2021-10-07",51.6877,52.6062,51.6042,52.5227,1341260.0],["2021-10-08",51.6877,51.7712,50.5187,50.6022,2228750.0],["2021-10-11",50.6022,50.7692,49.5166,49.7671,1710370.0],["2021-10-12",49.7671,50.7692,49.6836,50.4352,1616440.0],["2021-10-13",50.9362,51.1032,50.1012,50.1012,1133470.0],["2021-10-14",50.7692,50.7692,50.1846,50.3516,1529630.0],["2021-10-15",50.3517,50.6022,50.1011,50.2682,1043390.0],["2021-10-18",50.1846,50.5187,49.7671,50.3516,1034270.0],["2021-10-19",50.5187,50.7692,50.1011,50.2682,1737330.0],["2021-10-20",50.1846,51.8547,50.1846,51.7712,2279410.0],["2021-10-21",51.7712,52.0217,50.7692,51.0197,1692040.0],["2021-10-22",51.1032,51.1867,50.5187,50.6857,1477210.0],["2021-10-25",50.5187,50.7692,50.1846,50.4352,1148520.0],["2021-10-26",51.1032,51.1867,50.2681,50.3516,1522500.0],["2021-10-27",50.4352,50.6022,49.6001,49.7671,1916860.0],["2021-10-28",50.4352,51.2702,50.3517,50.7692,2132000.0],["2021-10-29",50.6022,51.0197,50.5187,50.8527,1477160.0],["2021-11-01",50.8527,52.5227,50.7692,52.4392,1715320.0],["2021-11-02",52.4392,52.6062,52.0217,52.5227,1287750.0],["2021-11-03",52.4392,54.3597,52.2722,54.1927,2496820.0],["2021-11-04",54.2933,55.7176,53.4554,53.5392,2602620.0],["2021-11-05",54.2933,54.796,53.2041,53.7068,2130250.0],["2021-11-08",53.7906,54.2933,53.4554,54.1257,1209080.0],["2021-11-09",54.1257,54.4609,53.7068,53.8744,1147180.0],["2021-11-10",53.8744,54.5446,53.7068,53.9581,1376950.0],["2021-11-11",53.7906,55.2149,53.3716,55.0474,1794590.0],["2021-11-12",55.0473,55.8852,54.796,55.3825,1662610.0],["2021-11-15",55.2987,56.2204,55.2149,55.5501,1061100.0],["2021-11-16",55.0474,55.6339,54.7122,55.5501,1236820.0],["2021-11-17",55.3825,55.969,55.2987,55.5501,1531550.0],["2021-11-18",55.3825,55.7176,52.7851,52.9527,2432240.0],["2021-11-19",52.3662,52.6176,50.9418,51.8635,2747780.0],["2021-11-22",51.6121,52.1986,50.9418,50.9418,1750250.0],["2021-11-23",50.8581,52.1986,50.8581,51.8635,1981770.0],["2021-11-24",51.7797,52.5338,51.5283,52.0311,1268060.0],["2021-11-26",51.3608,52.2824,51.1932,51.6959,1198700.0],["2021-11-29",52.2824,52.7851,51.6959,52.5338,1481830.0],["2021-11-30",52.5338,52.6176,50.7743,51.1094,3080260.0],["2021-12-01",51.9473,52.3662,50.3553,50.3553,2320100.0],["2021-12-02",50.6067,52.6176,50.5229,52.3662,2069600.0],["2021-12-03",52.3662,53.2041,51.8635,52.0311,2461970.0],["2021-12-06",52.7013,53.7906,52.3662,52.9527,1639980.0],["2021-12-07",53.1203,53.3716,51.6121,51.9473,2268680.0],["2021-12-08",52.1986,52.7013,51.7797,52.0311,1273210.0],["2021-12-09",51.6959,52.1148,51.3608,51.6121,2008510.0],["2021-12-10",51.8635,52.8689,51.6959,52.6176,1742510.0],["2021-12-13",52.6176,53.0365,52.3662,52.7014,1432310.0],["2021-12-14",52.5338,53.3716,52.5338,52.7851,1763880.0],["2021-12-15",52.7014,53.623,52.6176,53.4554,1549970.0],["2021-12-16",53.5392,53.8743,53.0365,53.1203,1424960.0],["2021-12-17",53.1203,54.0419,52.9527,53.4554,2430220.0],["2021-12-20",53.0365,53.5392,52.7014,53.2041,1251150.0],["2021-12-21",53.7906,54.1257,53.2041,53.7068,1350450.0],["2021-12-22",53.7068,53.9581,53.0365,53.4554,1316810.0],["2021-12-23",53.7068,54.0419,53.5392,53.8744,1083300.0],["2021-12-27",54.0419,54.2095,53.4554,54.0419,1316020.0],["2021-12-28",54.0419,54.6284,53.5392,53.7068,1493570.0],["2021-12-29",53.7068,53.9581,53.2878,53.3716,1035820.0],["2021-12-30",53.3716,54.1257,53.2041,53.7906,1245760.0],["2021-12-31",53.7906,54.2933,53.2041,53.2041,1664060.0],["2022-01-03",53.0365,53.623,52.7014,53.2879,2163220.0],["2022-01-04",52.6176,52.9527,51.277,51.6959,3505460.0],["2022-01-05",51.6959,52.45,51.4446,51.5283,1763650.0],["2022-01-06",51.6959,52.3662,51.4446,51.8635,1738560.0],["2022-01-07",52.1149,52.7014,51.7797,51.9473,1580620.0],["2022-01-10",51.8635,52.5338,51.6959,52.45,1634180.0],["2022-01-11",52.1986,53.1203,52.1148,52.9527,1487180.0],["2022-01-12",53.1203,53.4554,52.6176,53.0365,1233800.0],["2022-01-13",53.0365,53.7068,52.7851,53.2879,1499720.0],["2022-01-14",51.8635,52.1986,51.0256,51.7797,2787120.0],["2022-01-18",51.3608,51.7797,51.0256,51.1932,1658190.0],["2022-01-19",51.3608,51.6959,50.7743,51.1094,1530440.0],["2022-01-20",51.1094,51.8635,50.5229,50.6067,1332850.0],["2022-01-21",50.7743,51.1094,50.2716,50.3553,2021090.0],["2022-01-24",50.2716,51.277,49.6013,50.6905,2641830.0],["2022-01-25",50.104,51.1094,49.685,50.7743,2517570.0],["2022-01-26",50.2716,51.1932,49.6851,50.104,2087620.0],["2022-01-27",50.104,52.1986,50.104,51.3608,2864120.0],["2022-01-28",51.1094,52.1149,50.6067,51.8635,2165730.0],["2022-01-31",51.7797,53.4554,51.7797,53.2879,4016720.0],["2022-02-01",53.8744,57.142,53.4554,56.6393,5106040.0],["2022-02-02",55.5501,56.5555,55.2987,55.969,2904930.0],["2022-02-03",55.7176,56.3879,55.5501,55.8852,2007850.0],["2022-02-04",55.2149,56.8906,55.0473,56.8069,2144300.0],["2022-02-07",56.8069,57.3096,56.3041,56.4717,1015470.0],["2022-02-08",56.5555,57.6447,56.2203,56.9744,1159900.0],["2022-02-09",56.9744,57.5609,56.9744,57.4771,1510700.0],["2022-02-10",57.1456,57.4074,54.9645,55.2262,3417240.0],["2022-02-11",55.139,55.4879,54.092,54.2665,2928130.0],["2022-02-14",54.5283,55.0517,53.4813,53.8303,1960620.0],["2022-02-15",54.092,54.441,53.4813,54.092,2067480.0],["2022-02-16",53.6558,54.092,53.4813,53.8303,2039550.0],["2022-02-17",53.3068,53.4813,52.3471,52.6089,2236990.0],["2022-02-18",52.6089,53.3068,52.1726,52.6089,2306730.0],["2022-02-22",52.6961,53.4813,52.4344,52.5216,1962640.0],["2022-02-23",52.6961,52.7833,51.9109,52.0854,2411900.0],["2022-02-24",51.8237,53.0451,51.3874,52.8706,2604290.0],["2022-02-25",53.6558,54.1793,53.3068,53.743,1950630.0],["2022-02-28",53.4813,54.092,52.9578,53.743,1692600.0],["2022-03-01",53.3941,53.8303,52.8706,53.0451,1978320.0],["2022-03-02",53.0451,54.092,52.9579,53.6558,1425270.0],["2022-03-03",54.0048,54.1793,53.3941,53.9175,1327490.0],["2022-03-04",53.743,54.3538,53.3941,53.8303,1963280.0],["2022-03-07",53.5686,56.1859,52.5216,55.6624,5378080.0],["2022-03-08",55.4007,57.3201,55.139,55.6624,4919370.0],["2022-03-09",56.1859,56.1859,54.0048,54.2665,2949630.0],["2022-03-10",53.9175,54.7027,53.4813,54.2665,2503480.0],["2022-03-11",54.092,54.9645,53.8303,54.0048,2124570.0],["2022-03-14",53.8303,54.2665,53.3941,53.743,1661280.0],["2022-03-15",54.092,54.8772,53.8303,54.441,1684140.0],["2022-03-16",54.5283,54.9645,53.1323,54.1793,2742620.0],["2022-03-17",54.0048,54.6155,53.3068,54.5283,1815100.0],["2022-03-18",54.0048,55.2262,53.8303,55.2262,3130800.0],["2022-03-21",54.5283,55.139,54.092,54.8772,1830800.0],["2022-03-22",55.0517,56.0114,54.7028,55.9242,2072160.0],["2022-03-23",55.7497,56.7094,55.7497,55.8369,1949280.0],["2022-03-24",56.0987,56.7966,55.7497,56.7094,1330200.0],["2022-03-25",56.7094,57.4946,56.5349,57.2329,1470850.0],["2022-03-28",56.9711,57.7563,56.7094,57.5818,1457380.0],["2022-03-29",57.4946,58.1925,57.2329,57.7563,2709090.0],["2022-03-30",57.6691,58.4543,57.4074,57.9308,2297680.0],["2022-03-31",58.367,59.1522,57.6691,57.7563,1759870.0],["2022-04-01",58.0181,58.2798,57.1456,57.4946,1237340.0],["2022-04-04",57.4946,58.5415,57.4074,58.367,989720.0],["2022-04-05",58.367,59.065,57.6691,57.7563,1522090.0],["2022-04-06",57.4074,58.0181,57.2329,57.4074,1689430.0],["2022-04-07",57.4074,57.5818,56.3604,57.2329,1287470.0],["2022-04-08",57.0584,57.4946,56.7094,56.7094,1218860.0],["2022-04-11",56.7094,57.5818,56.5349,56.9711,1035750.0],["2022-04-12",57.2329,57.7563,56.7966,56.8839,964760.0],["2022-04-13",57.0584,57.3201,56.7966,56.9711,1192650.0],["2022-04-14",56.9711,57.3201,56.2732,56.3604,1131380.0],["2022-04-18",55.3135,55.5752,54.5283,54.6155,1869470.0],["2022-04-19",55.3135,56.0114,54.79,55.9242,1506670.0],["2022-04-20",55.6625,56.4477,55.5752,55.9242,1101440.0],["2022-04-21",56.0114,56.5349,54.9645,55.4007,1432190.0],["2022-04-22",55.0517,55.5752,54.5283,54.5283,1412640.0],["2022-04-25",54.7027,54.8772,53.4813,53.8303,2114850.0],["2022-04-26",53.5686,54.092,52.7833,52.7833,2576320.0],["2022-04-27",53.0451,53.2196,51.9109,52.0854,2937240.0],["2022-04-28",54.092,55.6624,53.0451,55.0517,3092150.0],["2022-04-29",54.79,54.9645,52.2599,52.3471,3692960.0],["2022-05-02",52.8706,53.3068,51.9109,52.6089,2473910.0],["2022-05-03",52.7834,53.6558,52.1726,53.0451,1872520.0],["2022-05-04",53.1323,54.441,52.8706,54.3538,2031140.0],["2022-05-05",54.1086,54.2837,53.4082,53.6708,1994720.0],["2022-05-06",53.4082,53.7584,52.6202,53.1455,2095340.0],["2022-05-09",52.7078,53.6708,52.5326,52.9704,2598970.0],["2022-05-10",53.9335,54.3713,52.8829,53.1455,3033110.0],["2022-05-11",52.8829,53.7584,52.5326,52.7077,2722000.0],["2022-05-12",52.5326,53.4082,52.0073,52.4451,2532880.0],["2022-05-13",52.5326,54.0211,52.1824,53.7584,2689240.0],["2022-05-16",53.7584,54.1962,53.4957,53.6708,1322590.0],["2022-05-17",54.1086,54.5464,53.6708,54.3713,1394860.0],["2022-05-18",53.846,54.1086,52.7077,52.8829,2217400.0],["2022-05-19",52.6202,53.7584,52.4451,53.3206,1705230.0],["2022-05-20",54.0211,54.0211,53.2331,53.9335,1931930.0],["2022-05-23",54.2837,54.9842,54.1086,54.5464,1654520.0],["2022-05-24",53.9335,54.1962,53.058,54.1962,1617790.0],["2022-05-25",54.5464,54.6339,53.9335,54.2837,1886600.0],["2022-05-26",54.2837,55.597,54.2837,55.4219,1555190.0],["2022-05-27",55.5095,56.1224,55.4219,55.8597,1398750.0],["2022-05-31",55.7721,56.1224,55.2468,56.0348,2587870.0],["2022-06-01",56.1224,56.1224,54.7215,55.2468,1683070.0],["2022-06-02",55.0717,55.597,54.3713,55.5095,1439180.0],["2022-06-03",54.9842,55.3344,54.2837,54.8966,1279060.0],["2022-06-06",55.1593,55.4219,54.4588,54.809,1120850.0],["2022-06-07",55.1593,55.1593,54.1086,55.0717,1384340.0],["2022-06-08",55.2468,55.2468,54.1086,54.3713,1429780.0],["2022-06-09",54.5464,55.1593,53.846,53.846,1441240.0],["2022-06-10",53.5833,53.8459,53.3206,53.4082,1744370.0],["2022-06-13",53.058,53.2331,51.7446,51.8322,2687670.0],["2022-06-14",52.27,52.7077,51.6571,51.9198,1859220.0],["2022-06-15",52.4451,53.3206,52.0949,52.6202,2468180.0],["2022-06-16",52.5326,52.6202,49.8184,49.9935,3393550.0],["2022-06-17",50.3438,51.3944,49.906,51.2193,3050620.0],["2022-06-21",51.7446,52.0073,51.3069,51.7446,1884300.0],["2022-06-22",51.3069,52.3575,51.3069,51.9198,1616060.0],["2022-06-23",52.27,53.5833,52.0073,53.4082,1698300.0],["2022-06-24",53.6708,54.3713,53.4957,54.1962,2875340.0],["2022-06-27",54.4588,54.8966,54.0211,54.809,1507640.0],["2022-06-28",54.7215,55.4219,53.4957,53.5833,1594340.0],["2022-06-29",53.5833,53.7584,52.9704,53.4957,1010520.0],["2022-06-30",53.058,54.6339,52.8829,53.6708,1622550.0],["2022-07-01",53.6708,54.4588,53.3206,54.3713,1149280.0],["2022-07-05",53.5833,54.4588,53.1455,54.4588,1511420.0],["2022-07-06",54.634,54.7215,53.846,54.1962,1018320.0],["2022-07-07",54.1962,54.809,53.9335,54.7215,1197820.0],["2022-07-08",54.3713,55.2468,54.3713,55.2468,1059220.0],["2022-07-11",54.9842,54.9842,53.6708,54.1962,1552980.0],["2022-07-12",54.2837,55.1593,54.0211,54.2837,1237600.0],["2022-07-13",54.0211,54.809,53.7584,54.5464,1106820.0],["2022-07-14",54.1086,55.2468,53.9335,55.0717,1643670.0],["2022-07-15",55.3344,55.597,54.8966,55.597,1417010.0],["2022-07-18",55.5095,56.0348,55.3344,55.597,1319740.0],["2022-07-19",55.8597,56.9104,55.7721,56.7352,1740530.0],["2022-07-20",56.6477,57.2606,56.2099,56.9979,1653340.0],["2022-07-21",56.9979,57.2606,55.6846,57.0855,1612290.0],["2022-07-22",57.0855,57.6983,56.2975,56.5601,1516520.0],["2022-07-25",56.8228,57.0855,55.597,55.8597,1419400.0],["2022-07-26",55.8597,56.8228,55.7721,55.8597,1572110.0],["2022-07-27",55.9472,56.5601,55.3344,56.385,1838740.0],["2022-07-28",56.385,58.2237,56.2975,57.6108,2095030.0],["2022-07-29",57.6108,58.6614,56.7352,58.4863,1920950.0],["2022-08-01",57.8735,58.749,57.7859,58.4863,1930070.0],["2022-08-02",58.3988,59.3619,58.2237,58.5739,1340300.0],["2022-08-03",58.5739,58.8366,58.1361,58.8366,1546260.0],["2022-08-04",58.8541,59.3812,58.6784,58.942,1201100.0],["2022-08-05",58.0635,58.7663,57.6243,57.8,1851900.0],["2022-08-08",57.8,59.0298,57.6243,58.4149,1269020.0],["2022-08-09",58.3271,59.2055,57.7122,58.942,1240830.0],["2022-08-10",59.3812,60.1717,58.7663,59.2055,1678180.0],["2022-08-11",59.1176,60.1717,58.8541,59.1176,1078410.0],["2022-08-12",59.2055,59.7325,58.8541,59.5569,893540.0],["2022-08-15",59.1177,59.5569,58.8541,59.469,1114890.0],["2022-08-16",59.1176,59.2933,57.9757,57.9757,1281410.0],["2022-08-17",57.5365,57.8879,56.9216,57.273,1324510.0],["2022-08-18",57.4487,57.6243,56.5702,57.0094,1380540.0],["2022-08-19",56.6581,56.8338,55.7797,56.2189,1656480.0],["2022-08-22",55.8675,55.8675,54.9012,54.9891,1409060.0],["2022-08-23",54.8134,55.6918,54.7255,55.1647,1400960.0],["2022-08-24",54.9891,55.3404,54.6377,54.8134,794400.0],["2022-08-25",54.8134,55.5161,54.8134,55.0769,900310.0],["2022-08-26",54.9012,55.4283,54.1107,54.1985,1682500.0],["2022-08-29",54.0228,54.5499,53.5836,53.7593,1123570.0],["2022-08-30",54.1106,54.1106,53.4079,53.6714,1538140.0],["2022-08-31",54.2863,54.3742,53.2322,53.4958,1994580.0],["2022-09-01",53.4958,53.935,53.3201,53.8471,1651910.0],["2022-09-02",54.0228,54.2863,53.3201,53.3201,1692470.0],["2022-09-06",53.5836,53.5836,52.4417,52.7052,2052460.0],["2022-09-07",52.9687,54.3742,52.793,54.2863,1590600.0],["2022-09-08",54.1107,54.7255,53.7593,54.3742,1282460.0],["2022-09-09",54.3742,55.1648,54.1985,55.0769,1394220.0],["2022-09-12",55.4283,55.604,54.6377,54.9891,1114490.0],["2022-09-13",54.0228,54.1106,52.4417,52.793,1935680.0],["2022-09-14",52.793,53.1444,52.266,52.793,1789380.0],["2022-09-15",52.6173,52.9687,52.0024,52.1781,1795750.0],["2022-09-16",52.0024,52.5295,51.6511,52.4417,3532800.0],["2022-09-19",52.4417,52.9687,52.1781,52.8809,1293600.0],["2022-09-20",52.5295,53.1444,52.0024,52.7052,1452360.0],["2022-09-21",53.0565,53.1444,51.8268,51.9146,1392450.0],["2022-09-22",51.7389,52.0903,51.3876,51.5632,1165380.0],["2022-09-23",51.6511,51.7389,50.8605,51.0362,1440580.0],["2022-09-26",50.9483,51.5632,50.7727,51.0362,1415550.0],["2022-09-27",51.6511,52.1781,51.124,51.124,1500250.0],["2022-09-28",51.2119,52.4417,51.0362,52.266,1575930.0],["2022-09-29",51.8268,51.9146,50.3335,50.7727,1478500.0],["2022-09-30",51.124,51.2997,50.1578,50.1578,1316410.0],["2022-10-03",50.5091,51.7389,50.1578,51.4754,1362980.0],["2022-10-04",51.8268,52.7052,51.4754,52.4417,1851410.0],["2022-10-05",51.8268,52.7052,51.4754,52.4417,1117280.0],["2022-10-06",52.266,52.6173,51.8268,52.0903,1057860.0],["2022-10-07",51.8268,52.0903,51.3876,51.5632,1713290.0],["2022-10-10",51.6511,52.5295,51.6511,52.0903,1191560.0],["2022-10-11",51.8268,52.7052,51.6511,52.4417,1704660.0],["2022-10-12",52.5295,52.8809,52.266,52.3538,1198440.0],["2022-10-13",51.9146,54.1985,51.7389,53.935,2110380.0],["2022-10-14",54.2863,54.6377,53.1444,53.1444,1528240.0],["2022-10-17",53.8471,54.6377,53.7593,54.3742,1819760.0],["2022-10-18",54.8134,55.7797,54.2863,54.7255,1417710.0],["2022-10-19",54.0228,54.6377,53.4079,53.935,1133270.0],["2022-10-20",53.6714,55.9553,53.4958,53.5836,1245090.0],["2022-10-21",53.5836,54.5499,53.4958,54.3742,1315910.0],["2022-10-24",54.7255,55.0769,54.0228,54.7255,1105250.0],["2022-10-25",54.8134,55.4283,54.7255,55.1647,1424890.0],["2022-10-26",55.5161,56.2189,54.6377,54.7255,1657110.0],["2022-10-27",54.5499,55.0769,53.5836,53.6714,1607450.0],["2022-10-28",54.1985,54.5499,53.3201,54.1985,1284400.0],["2022-10-31",54.2863,54.2863,52.9687,53.0565,2700320.0],["2022-11-01",53.7593,54.8134,53.2322,53.2322,1679270.0],["2022-11-02",53.4958,54.8134,52.8809,53.3201,2357410.0],["2022-11-03",53.0565,53.7593,52.7052,53.4958,1892610.0],["2022-11-04",53.935,54.3742,53.4079,54.1106,1742900.0],["2022-11-07",54.2863,55.1647,54.2863,55.1647,1616580.0],["2022-11-08",55.3404,56.131,55.0769,55.8675,1537470.0],["2022-11-09",55.7264,56.3436,55.1974,55.7264,1291780.0],["2022-11-10",56.2555,57.049,55.8146,56.52,1942120.0],["2022-11-11",56.4318,56.8727,55.7264,56.7845,1517810.0],["2022-11-14",56.8727,57.1372,56.52,56.6082,1545910.0],["2022-11-15",56.8727,57.3136,56.52,57.049,1737900.0],["2022-11-16",57.2254,57.4899,56.6082,57.1372,1681480.0],["2022-11-17",56.2555,57.2254,55.3737,56.0791,1970250.0],["2022-11-18",56.1673,56.6082,55.2855,56.3436,1370500.0],["2022-11-21",56.52,57.1372,56.2555,56.6963,1378110.0],["2022-11-22",56.8727,57.3136,56.52,57.2254,854810.0],["2022-11-23",56.9609,57.6663,56.8727,57.3136,1004610.0],["2022-11-25",56.8727,59.9588,56.8727,57.2254,383810.0],["2022-11-28",57.1372,57.4017,56.2555,56.2555,1077070.0],["2022-11-29",56.1673,56.6963,55.9909,56.52,1100090.0],["2022-11-30",56.6963,57.2254,55.6382,57.2254,2211760.0],["2022-12-01",56.0791,57.6663,55.9909,56.52,1929410.0],["2022-12-02",56.0791,56.0791,55.021,55.021,1522200.0],["2022-12-05",54.492,54.7565,54.2274,54.492,1438670.0],["2022-12-06",54.7565,54.9328,53.9629,54.2274,1291540.0],["2022-12-07",53.8747,54.8447,53.7866,54.6683,1246760.0],["2022-12-08",54.5801,54.7565,53.8747,54.3156,1154590.0],["2022-12-09",54.4038,54.4038,53.6984,53.8747,843520.0],["2022-12-12",53.6984,54.4038,53.3457,54.2274,946740.0],["2022-12-13",55.1092,55.1974,54.1393,54.3156,1512960.0],["2022-12-14",53.9629,54.7565,53.522,53.9629,1377980.0],["2022-12-15",53.6984,53.8747,52.6403,52.6403,1672070.0],["2022-12-16",52.1113,52.8167,52.1113,52.5521,3331670.0],["2022-12-19",52.9048,52.993,51.8467,52.0231,1198740.0],["2022-12-20",52.1112,52.2876,51.5822,51.7586,882250.0],["2022-12-21",52.1994,52.2876,51.494,52.0231,1228210.0],["2022-12-22",51.5822,51.7586,50.7886,51.2295,1785140.0],["2022-12-23",51.4058,51.8467,51.1413,51.494,971280.0],["2022-12-27",51.8467,52.1113,50.8768,50.965,826610.0],["2022-12-28",50.965,51.494,50.5241,50.5241,1225440.0],["2022-12-29",51.0532,51.6704,50.965,51.3177,1155680.0],["2022-12-30",51.1413,51.494,50.7886,51.494,983490.0],["2023-01-03",51.494,51.6704,50.4359,51.0532,1651350.0],["2023-01-04",51.5822,52.1994,51.4059,51.6704,1832180.0],["2023-01-05",51.5822,51.7585,51.0532,51.4058,1157610.0],["2023-01-06",51.9349,52.8167,51.7586,52.8167,1192980.0],["2023-01-09",52.3758,52.5521,51.9349,52.1112,984840.0],["2023-01-10",51.8467,52.2876,51.6704,52.1112,843900.0],["2023-01-11",52.3758,52.9048,52.1112,52.9048,910270.0],["2023-01-12",52.6403,52.9048,52.0231,52.5521,1054740.0],["2023-01-13",52.3758,52.5521,51.9349,52.5521,834790.0],["2023-01-17",52.4639,52.9048,52.1994,52.7285,828710.0],["2023-01-18",52.8166,52.8166,51.4058,51.494,1828270.0],["2023-01-19",51.3177,51.494,50.965,51.0532,1245500.0],["2023-01-20",50.965,51.6704,50.8768,51.494,1180720.0],["2023-01-23",51.494,52.1112,51.4058,51.8467,1181130.0],["2023-01-24",51.8467,51.8467,50.7886,51.0532,1295490.0],["2023-01-25",51.0532,52.2876,50.7005,52.1112,1611690.0],["2023-01-26",52.1994,52.3758,51.8467,52.0231,1607200.0],["2023-01-27",51.8467,52.4639,51.494,52.1994,1085670.0],["2023-01-30",51.7586,52.1112,51.6704,51.7586,996100.0],["2023-01-31",52.0231,52.1112,50.5241,51.0532,2997460.0],["2023-02-01",50.8768,51.9349,50.7886,51.6704,1786910.0],["2023-02-02",49.5542,49.9951,46.3799,46.7326,4813470.0],["2023-02-03",47.2616,47.5262,45.939,46.0272,2584060.0],["2023-02-06",45.8508,45.939,43.8228,43.9992,2955900.0],["2023-02-07",43.9992,44.8809,43.6465,44.6164,2544620.0],["2023-02-08",44.6518,44.829,44.0317,44.2975,1664900.0],["2023-02-09",44.3861,45.0062,42.1712,42.3484,1746000.0],["2023-02-10",41.9054,42.3484,41.4624,41.8168,1907040.0],["2023-02-13",41.7282,41.994,41.4624,41.7282,1420560.0],["2023-02-14",41.4624,41.6396,40.7537,41.1966,1438050.0],["2023-02-15",40.8423,41.7282,40.6651,41.551,1775800.0],["2023-02-16",41.4624,41.7282,40.7537,40.8423,2154650.0],["2023-02-17",40.7537,41.108,40.3107,40.7537,1741730.0],["2023-02-21",40.3993,40.5765,39.4247,39.4247,1218650.0],["2023-02-22",39.5133,39.6905,38.8932,38.9818,1372060.0],["2023-02-23",38.8932,39.0704,38.4502,38.8932,1417770.0],["2023-02-24",38.8046,39.2475,38.273,38.8932,1518660.0],["2023-02-27",39.0704,39.5133,38.9818,39.5133,1174160.0],["2023-02-28",39.6019,39.6019,38.716,38.8932,1491180.0],["2023-03-01",38.8932,38.8932,37.3871,37.83,1473100.0],["2023-03-02",37.6528,38.1844,37.3871,38.0958,1186610.0],["2023-03-03",37.9186,38.1844,37.5642,37.6528,1441160.0],["2023-03-06",37.3871,38.3616,37.2099,38.0958,1789530.0],["2023-03-07",37.7414,38.0072,35.7923,35.9695,2153470.0],["2023-03-08",36.0581,36.1467,33.9319,34.1976,3528650.0],["2023-03-09",34.1976,34.4634,33.4003,33.6661,1899240.0],["2023-03-10",33.6661,33.6661,32.2486,32.5143,2170670.0],["2023-03-13",32.5143,33.5775,32.0714,32.16,2549990.0],["2023-03-14",32.3371,32.5143,30.9196,31.0968,1772770.0],["2023-03-15",30.4767,32.4257,30.3881,32.2486,2139330.0],["2023-03-16",31.9828,32.2485,31.5398,31.9828,1980730.0],["2023-03-17",31.8942,32.4257,31.8942,32.2486,2731060.0],["2023-03-20",32.2485,33.1345,32.16,32.8687,1491990.0],["2023-03-21",33.0459,33.7547,32.8687,33.6661,1623850.0],["2023-03-22",33.4889,33.7547,32.4257,32.6029,1761020.0],["2023-03-23",32.6915,32.7801,31.6284,31.9828,1837190.0],["2023-03-24",31.8056,33.4889,31.4512,33.4003,2212040.0],["2023-03-27",33.5775,34.1976,32.9573,33.2231,2109680.0],["2023-03-28",33.0459,34.1976,32.9573,34.0205,1685080.0],["2023-03-29",34.2862,34.8178,34.0204,34.552,1486360.0],["2023-03-30",34.6406,35.3494,34.552,35.0836,1489270.0],["2023-03-31",34.8178,35.6152,34.6406,35.1722,1547390.0],["2023-04-03",35.1722,35.438,34.8178,35.0836,1071620.0],["2023-04-04",34.8178,35.0836,33.7547,34.0205,1626680.0],["2023-04-05",33.5775,35.2608,33.1345,35.0836,1955690.0],["2023-04-06",34.9064,35.6152,34.7292,35.3494,972080.0],["2023-04-10",35.1722,36.5897,35.1722,36.1467,1437430.0],["2023-04-11",36.1467,36.6783,35.8809,35.9695,1106640.0],["2023-04-12",36.1467,36.5897,35.1722,35.2608,1425550.0],["2023-04-13",35.2608,36.0581,35.1722,35.8809,1235700.0],["2023-04-14",35.7924,35.9695,34.9064,35.0836,1013600.0],["2023-04-17",35.2608,35.7038,34.8178,35.3494,1223620.0],["2023-04-18",35.438,35.438,33.8433,34.3748,1851260.0],["2023-04-19",34.0205,35.1722,34.0205,34.8178,814210.0],["2023-04-20",34.552,34.8178,33.4889,33.6661,1735060.0],["2023-04-21",33.6661,34.1976,33.4889,34.0205,1018420.0],["2023-04-24",33.8433,34.0204,33.2231,33.4889,987800.0],["2023-04-25",33.6661,33.6661,32.6029,32.6915,1600960.0],["2023-04-26",32.3372,32.9573,32.0714,32.3372,1305690.0],["2023-04-27",31.274,33.4003,29.4135,32.7801,3290740.0],["2023-04-28",32.8687,34.109,32.6915,33.6661,1867300.0],["2023-05-01",33.6661,34.1976,33.3117,33.4889,1401320.0],["2023-05-02",33.4889,33.4889,32.3371,32.6029,1388800.0],["2023-05-03",32.6915,33.3117,32.6029,32.6915,1517890.0],["2023-05-04",32.8164,32.8164,31.6571,32.0138,1133610.0],["2023-05-05",32.1921,33.3514,32.103,33.2622,1339080.0],["2023-05-08",33.2622,33.5298,31.8354,32.103,2068550.0],["2023-05-09",31.8354,32.103,30.4086,30.4978,2546510.0],["2023-05-10",30.7653,31.0329,29.8736,30.4978,1618090.0],["2023-05-11",30.1411,32.5488,30.1411,32.2813,2058900.0],["2023-05-12",32.5488,32.638,30.8545,31.6571,1577430.0],["2023-05-15",31.6571,32.1921,31.3896,32.0138,931980.0],["2023-05-16",32.0138,32.3705,31.5679,31.5679,1243980.0],["2023-05-17",31.6571,32.9056,31.3004,32.3705,1702040.0],["2023-05-18",32.103,32.5488,31.3896,32.3705,1375270.0],["2023-05-19",32.5488,32.7272,31.2112,31.4787,1336280.0],["2023-05-22",31.6571,31.9246,31.3004,31.6571,1242660.0],["2023-05-23",31.5679,32.103,31.2112,31.4787,1686860.0],["2023-05-24",31.4787,31.5679,30.9437,31.4787,1301720.0],["2023-05-25",31.0329,31.3896,30.7653,31.122,1017930.0],["2023-05-26",31.0329,31.7463,30.7653,31.4787,1361080.0],["2023-05-30",31.4787,32.1921,31.3896,32.103,1256770.0],["2023-05-31",32.0138,32.3705,31.7463,31.7463,2417410.0],["2023-06-01",32.0138,33.5298,31.0329,32.9947,2389760.0],["2023-06-02",33.0839,33.3514,31.6571,31.9246,1689520.0],["2023-06-05",31.9246,32.9055,31.8354,32.103,1665120.0],["2023-06-06",32.2813,33.3514,32.0138,33.2622,1273120.0],["2023-06-07",33.3514,34.689,33.0839,34.4215,2123490.0],["2023-06-08",34.5999,34.9566,33.6189,34.5999,1496180.0],["2023-06-09",34.689,34.689,33.7973,33.9756,1314170.0],["2023-06-12",33.7973,34.0648,32.7272,33.7973,1418370.0],["2023-06-13",33.9756,34.3323,33.7081,34.154,1152570.0],["2023-06-14",34.154,34.8674,33.5298,33.6189,1844330.0],["2023-06-15",33.7973,34.2432,33.4406,34.154,1096500.0],["2023-06-16",34.8674,35.4916,33.7973,35.1349,5797390.0],["2023-06-20",35.2241,35.4024,32.9947,33.4406,2694880.0],["2023-06-21",33.6189,33.6189,32.5488,32.638,1457900.0],["2023-06-22",32.7272,33.7081,32.5488,33.4406,1871190.0],["2023-06-23",32.9947,34.3323,32.5488,34.154,2394480.0],["2023-06-26",34.154,35.2241,33.8865,34.8674,1099600.0],["2023-06-27",34.9566,38.5236,34.689,36.4725,3928830.0],["2023-06-28",36.9184,38.256,36.6509,38.0777,2140620.0],["2023-06-29",38.3452,38.6127,37.0968,38.6127,1568680.0],["2023-06-30",38.9694,40.5746,38.5236,40.3962,1713370.0],["2023-07-03",40.6638,41.3772,40.2179,41.288,1136580.0],["2023-07-05",41.0205,41.1096,39.6828,40.6638,1432210.0],["2023-07-06",40.3071,40.3962,39.237,39.5937,1198330.0],["2023-07-07",39.5937,40.1287,39.3261,39.6828,1173090.0],["2023-07-10",40.1287,41.6447,39.6828,41.1096,1740200.0],["2023-07-11",41.288,42.804,41.1096,42.6256,1690950.0],["2023-07-12",42.9823,43.339,42.1797,42.8931,1407120.0],["2023-07-13",42.804,43.8741,42.6256,43.6065,972720.0],["2023-07-14",43.1607,43.2498,42.0906,42.3581,1517930.0],["2023-07-17",42.0014,44.2308,41.4663,44.0524,1476780.0],["2023-07-18",44.0524,47.8869,43.8741,47.1735,3012630.0],["2023-07-19",47.1735,49.5813,46.9952,48.957,3089440.0],["2023-07-20",48.7787,70.8941,48.422,69.6456,12796850.0],["2023-07-21",62.3333,65.9003,58.5879,63.1358,13301640.0],["2023-07-24",60.3714,61.8874,53.3266,53.505,3911800.0],["2023-07-25",53.1483,53.3266,45.2117,45.7467,4471380.0],["2023-07-26",45.6576,47.2627,43.5174,43.6065,3186990.0],["2023-07-27",44.2308,44.855,41.9122,42.8931,2118190.0],["2023-07-28",43.2498,46.0142,42.804,45.5684,1984930.0],["2023-07-31",46.4601,48.0653,45.2117,45.4792,2420070.0],["2023-08-01",47.4411,50.3838,43.339,44.4091,2452820.0],["2023-08-02",44.855,45.7467,42.9823,44.2308,2011710.0],["2023-08-03",43.8741,45.1225,43.8741,44.4091,1070780.0],["2023-08-04",44.7658,44.855,41.823,43.0715,1951270.0],["2023-08-07",43.1969,43.5554,42.3007,43.1073,1060230.0],["2023-08-08",42.3008,43.2866,41.3149,43.197,1351380.0],["2023-08-09",42.9281,44.0035,42.8385,43.7347,1310740.0],["2023-08-10",44.8101,46.4233,43.197,43.3762,1779280.0],["2023-08-11",42.9281,43.7347,42.3904,42.5696,831540.0],["2023-08-14",42.3008,43.197,41.8526,42.1215,798700.0],["2023-08-15",41.6734,42.5696,41.3149,42.2111,870370.0],["2023-08-16",42.1215,42.48,41.4045,41.4045,910660.0],["2023-08-17",41.4045,41.763,40.2395,40.3291,1162390.0],["2023-08-18",40.3291,41.3149,39.9706,40.2395,1063990.0],["2023-08-21",39.6121,40.3291,39.2537,39.4329,1145060.0],["2023-08-22",40.0602,40.4187,37.9094,38.2678,1665290.0],["2023-08-23",38.2678,38.3575,36.8339,37.0132,1691530.0],["2023-08-24",36.7443,37.7301,35.7585,35.9377,1351510.0],["2023-08-25",35.9377,37.0132,35.9377,36.2066,888670.0],["2023-08-28",36.5651,37.1028,36.2066,36.7443,859860.0],["2023-08-29",36.9235,38.8056,36.8339,38.3575,1103090.0],["2023-08-30",39.881,41.2253,39.7018,41.0461,1728470.0],["2023-08-31",41.3149,41.3149,39.3433,39.4329,1529000.0],["2023-09-01",39.881,40.598,39.6121,40.3291,1033020.0],["2023-09-05",40.1499,40.4187,38.1782,38.3575,1248170.0],["2023-09-06",38.2678,39.0744,37.9094,38.4471,837160.0],["2023-09-07",38.4471,38.8056,37.0132,37.7301,1142000.0],["2023-09-08",37.999,38.2678,37.3716,38.1782,1516260.0],["2023-09-11",37.999,39.0744,37.7301,37.9094,1039720.0],["2023-09-12",37.3716,38.5367,37.1924,38.3575,1170520.0],["2023-09-13",38.2678,38.6263,37.1924,37.1924,1268700.0],["2023-09-14",37.4613,38.9848,37.4613,38.7159,1805360.0],["2023-09-15",38.8952,38.9848,35.2208,35.7585,8181850.0],["2023-09-18",36.0273,37.5509,35.9377,36.7443,2081790.0],["2023-09-19",36.4754,37.4613,36.4754,37.4613,1024750.0],["2023-09-20",37.7301,38.0886,36.8339,36.9235,900310.0],["2023-09-21",36.9235,37.1924,36.3858,36.7443,1164450.0],["2023-09-22",37.0132,37.3716,35.9377,36.117,927810.0],["2023-09-25",35.8481,36.3858,35.5792,35.9377,965050.0],["2023-09-26",32.7114,36.3858,31.1878,34.7726,6450120.0],["2023-09-27",35.3104,36.5651,34.1453,36.4754,2903420.0],["2023-09-28",37.282,44.0932,35.8481,41.9423,4547960.0],["2023-09-29",41.4045,43.2866,40.0602,40.5083,2204810.0],["2023-10-02",40.1499,40.7772,38.3575,38.6263,2130710.0],["2023-10-03",38.4471,39.164,37.6405,38.4471,1398190.0],["2023-10-04",39.0744,40.2395,38.5367,39.881,1470590.0],["2023-10-05",40.3291,40.3291,38.8056,39.164,1220870.0],["2023-10-06",38.8952,39.6121,38.3575,38.7159,1357610.0],["2023-10-09",38.7159,40.4187,38.2678,39.6121,965220.0],["2023-10-10",39.9706,40.2395,39.7018,40.0602,1200080.0],["2023-10-11",40.9564,41.1357,40.0602,41.1357,882040.0],["2023-10-12",41.3149,41.4942,40.0602,41.1357,1233880.0],["2023-10-13",42.0319,43.5554,41.4045,43.4658,1820670.0],["2023-10-16",43.4658,43.8243,42.48,43.3762,1146980.0],["2023-10-17",43.8243,43.9139,42.2111,42.3008,864020.0],["2023-10-18",42.3008,42.3008,41.1357,41.2253,576140.0],["2023-10-19",41.2253,42.0319,40.6876,40.8668,877140.0],["2023-10-20",39.9706,40.8668,39.881,40.0602,838530.0],["2023-10-23",40.3291,40.6876,39.4329,40.1499,967630.0],["2023-10-24",40.6876,40.7772,39.5225,39.7914,645340.0],["2023-10-25",39.4329,39.7914,38.7159,39.0744,1369390.0],["2023-10-26",39.881,39.881,37.8197,37.9094,1151450.0],["2023-10-27",37.6405,37.999,36.8339,36.9235,990960.0],["2023-10-30",37.282,37.999,37.1028,37.4613,1369000.0],["2023-10-31",38.1782,40.1499,37.3716,38.3575,1335120.0],["2023-11-01",38.6263,40.7772,37.7301,40.3291,1848870.0],["2023-11-02",40.598,41.9423,40.5083,41.6734,1191070.0],["2023-11-03",42.5696,45.4375,42.3008,44.362,1749170.0],["2023-11-06",44.6053,46.3174,42.3525,42.4426,1016220.0],["2023-11-07",41.902,43.3438,41.5415,42.4426,1104640.0],["2023-11-08",41.7217,42.713,41.6316,42.1723,854070.0],["2023-11-09",42.1723,45.6867,41.9921,42.2624,1024840.0],["2023-11-10",42.3525,42.713,41.1811,41.7217,1286270.0],["2023-11-13",41.902,42.1723,40.9107,42.0822,780390.0],["2023-11-14",42.8031,44.0646,42.5327,44.0646,1068520.0],["2023-11-15",49.4714,50.6428,46.4075,46.768,2091370.0],["2023-11-16",47.4889,47.579,44.6954,46.2273,1019010.0],["2023-11-17",46.3174,46.3174,45.2361,45.7768,894020.0],["2023-11-20",46.0471,46.6779,45.5064,46.3174,899310.0],["2023-11-21",46.4075,46.4075,43.6141,43.7042,1135390.0],["2023-11-22",43.7943,44.6954,43.7943,44.1548,1005980.0],["2023-11-24",44.1548,44.5152,43.7042,44.4251,374040.0],["2023-11-27",44.2449,44.2449,43.1635,43.524,666880.0],["2023-11-28",43.524,43.6141,42.5327,42.8031,868120.0],["2023-11-29",43.7943,43.7943,41.4514,42.3525,1202250.0],["2023-11-30",42.4426,42.8932,41.6316,42.1723,1775810.0],["2023-12-01",42.3525,44.2449,41.3613,43.9745,1125880.0],["2023-12-04",43.7042,43.7943,40.8206,41.091,1454470.0],["2023-12-05",40.8206,41.0008,39.7393,40.6404,1601670.0],["2023-12-06",41.1811,41.902,40.4602,40.4602,1055650.0],["2023-12-07",41.0009,42.4426,40.3701,42.4426,1396890.0],["2023-12-08",41.7217,42.1723,41.1811,41.8119,948990.0],["2023-12-11",42.3525,46.2273,42.1723,45.2361,2214630.0],["2023-12-12",45.0559,47.7592,42.0822,47.7592,2850730.0],["2023-12-13",47.6691,49.201,46.9482,48.9307,2182980.0],["2023-12-14",49.5615,51.8143,48.6603,51.2736,2175470.0],["2023-12-15",51.4538,52.0846,47.6691,48.6603,3286870.0],["2023-12-18",48.8406,48.8406,46.3174,47.1284,1774970.0],["2023-12-19",47.6691,49.2911,47.3988,49.1109,1374010.0],["2023-12-20",48.9307,50.7329,46.9482,47.1284,1582260.0],["2023-12-21",47.7592,49.4714,47.4889,49.3812,1032160.0],["2023-12-22",49.3812,49.4713,48.5702,49.2911,863540.0],["2023-12-26",49.1109,49.8318,48.8406,49.5615,724900.0],["2023-12-27",49.4714,50.1923,49.0208,49.3812,891980.0],["2023-12-28",49.4714,50.4626,49.4714,49.8318,711570.0],["2023-12-29",49.7417,49.7417,48.8406,49.2911,854280.0],["2024-01-02",49.1109,51.1835,48.8406,49.4714,1559480.0],["2024-01-03",49.4713,49.7417,48.39,49.0208,1463190.0],["2024-01-04",48.6603,49.2911,47.6691,48.9307,888170.0],["2024-01-05",48.7505,50.012,48.39,49.201,1556320.0],["2024-01-08",49.1109,50.012,48.8406,49.3812,1342380.0],["2024-01-09",48.9307,49.201,48.2098,48.6603,1110640.0],["2024-01-10",48.2098,48.9307,47.6691,48.39,1224310.0],["2024-01-11",48.2999,48.39,46.4075,47.2186,870250.0],["2024-01-12",47.579,47.8493,46.768,46.9482,844240.0],["2024-01-16",46.6779,47.1284,45.7768,46.5878,1214910.0],["2024-01-17",45.957,47.579,45.6867,47.3988,1820260.0],["2024-01-18",46.8581,48.39,46.768,48.2999,1476960.0],["2024-01-19",47.8493,49.0208,47.6691,48.8406,1520670.0],["2024-01-22",48.7505,49.4713,48.39,48.8406,1030340.0],["2024-01-23",48.1197,49.0208,47.7592,49.0208,745210.0],["2024-01-24",49.4713,49.9219,48.2098,48.8406,1166710.0],["2024-01-25",49.5615,49.6516,47.2186,48.39,1130180.0],["2024-01-26",48.2098,48.8406,47.7592,48.1197,949240.0],["2024-01-29",47.6691,48.2098,46.9482,47.579,1275390.0],["2024-01-30",47.0383,47.1284,45.5965,46.0471,1577740.0],["2024-01-31",46.1372,47.3988,45.4163,45.8669,1511360.0],["2024-02-01",47.2186,48.2098,45.6867,47.1284,1438560.0],["2024-02-02",46.1372,46.6779,45.5064,46.5878,1420720.0],["2024-02-05",45.8669,46.4076,45.146,46.3174,945800.0],["2024-02-06",46.6779,46.6779,45.5965,46.0471,895700.0],["2024-02-07",46.4076,46.4977,45.3262,45.6867,931940.0],["2024-02-08",46.1125,46.1125,45.0253,45.2065,1196420.0],["2024-02-09",45.2971,45.3877,44.3006,44.3912,1534210.0],["2024-02-12",44.3912,45.7501,44.21,45.5689,864580.0],["2024-02-13",44.4818,44.5724,42.9417,43.2134,1643480.0],["2024-02-14",44.5723,44.5723,43.1228,43.5758,1436670.0],["2024-02-15",44.7535,44.7535,43.304,43.4852,1129750.0],["2024-02-16",43.6664,44.1194,42.7605,43.4852,1443660.0],["2024-02-20",44.0288,44.0288,42.6699,42.8511,1384200.0],["2024-02-21",42.9417,43.1228,41.8545,42.3981,1214360.0],["2024-02-22",42.3981,43.0322,42.1263,42.8511,1202680.0],["2024-02-23",42.8511,43.4852,42.4887,43.1228,828910.0],["2024-02-26",42.8511,43.304,42.5793,42.8511,890760.0],["2024-02-27",42.6699,43.0322,42.3075,42.4887,890720.0],["2024-02-28",42.4887,42.6699,40.0426,40.1332,1580630.0],["2024-02-29",40.7674,40.7674,38.9555,40.0426,2501180.0],["2024-03-01",39.6803,39.8615,38.5931,38.6837,1651380.0],["2024-03-04",38.6837,38.8649,37.506,37.7778,1722230.0],["2024-03-05",38.0496,38.1402,37.506,37.7778,1563500.0],["2024-03-06",37.6872,38.3213,37.1436,37.959,1970210.0],["2024-03-07",38.4119,38.5025,37.5966,37.8684,1316990.0],["2024-03-08",37.5966,38.4119,37.3248,37.6872,1613750.0],["2024-03-11",37.506,38.2308,37.4154,37.7778,1528360.0],["2024-03-12",37.506,37.7778,36.3283,37.2342,2245840.0],["2024-03-13",37.4154,37.959,37.1436,37.506,2203640.0],["2024-03-14",37.506,37.5966,36.4189,36.9624,1992800.0],["2024-03-15",37.1436,37.4154,36.5095,36.6907,2582200.0],["2024-03-18",36.8718,36.8718,36.2377,36.5095,1145350.0],["2024-03-19",36.2377,36.5095,35.8753,36.1471,1438630.0],["2024-03-20",35.9659,36.0565,34.6976,35.06,2016280.0],["2024-03-21",35.4223,35.6035,35.06,35.1505,1999230.0],["2024-03-22",35.4223,35.5129,34.6976,35.1505,1555760.0],["2024-03-25",35.1506,35.7847,34.8788,35.2411,918550.0],["2024-03-26",35.2411,35.6035,34.9694,34.9694,1473700.0],["2024-03-27",35.1506,35.5129,35.06,35.3317,1670700.0],["2024-03-28",35.5129,35.7847,34.9694,35.1505,1199140.0],["2024-04-01",35.5129,36.1471,34.5164,34.6976,1325950.0],["2024-04-02",35.1506,35.1506,33.3387,33.4293,1570780.0],["2024-04-03",33.2481,33.4293,32.1609,32.3421,2042370.0],["2024-04-04",32.7951,32.9763,32.1609,32.1609,2026860.0],["2024-04-05",32.1609,32.2515,31.5268,31.6174,1410610.0],["2024-04-08",31.6174,31.9798,30.4397,30.6208,2451680.0],["2024-04-09",30.6208,31.708,30.1679,31.255,2403220.0],["2024-04-10",30.9832,31.3456,29.6243,30.2585,2949130.0],["2024-04-11",30.5302,30.8926,30.0773,30.2585,1552130.0],["2024-04-12",30.2585,30.2585,28.9901,29.0807,2689150.0],["2024-04-15",29.6243,29.6243,28.5372,28.809,2017340.0],["2024-04-16",28.809,28.8996,28.1748,28.5372,1366890.0],["2024-04-17",28.5372,28.8996,27.903,28.0842,1426190.0],["2024-04-18",28.1748,28.2654,27.5406,27.7218,1154970.0],["2024-04-19",27.7218,28.2654,27.5406,27.9936,1696320.0],["2024-04-22",28.1748,28.6278,27.903,28.356,1533470.0],["2024-04-23",28.1748,29.0807,28.0842,28.6278,1627400.0],["2024-04-24",28.809,28.8995,28.356,28.6278,1784210.0],["2024-04-25",28.2654,28.4466,26.9971,27.3594,3170230.0],["2024-04-26",27.1783,27.5406,26.9065,27.3594,3122140.0],["2024-04-29",27.8124,28.8996,27.6312,28.7184,2278380.0],["2024-04-30",28.0842,28.5372,26.4535,26.6347,4222940.0],["2024-05-01",26.8159,27.9936,26.5441,27.6312,2799490.0],["2024-05-02",27.903,28.2654,27.3595,27.6312,1366120.0],["2024-05-03",27.903,28.4466,27.8124,28.2654,1535550.0],["2024-05-06",28.5372,28.8996,28.2654,28.809,1182080.0],["2024-05-07",28.809,29.0807,28.2654,28.356,1023840.0],["2024-05-08",28.2654,28.2654,27.7218,27.903,870210.0],["2024-05-09",28.0584,28.1498,27.7842,27.967,931800.0],["2024-05-10",28.3326,28.424,27.51,27.6928,885440.0],["2024-05-13",28.2412,28.8809,27.967,28.6982,1665150.0],["2024-05-14",28.7896,29.9777,28.6982,28.9723,2083360.0],["2024-05-15",29.1551,29.3379,27.6928,27.7842,2355610.0],["2024-05-16",27.967,28.0584,27.6014,27.8756,1488260.0],["2024-05-17",27.6928,27.7842,27.4186,27.51,1774460.0],["2024-05-20",27.51,27.6014,27.053,27.3272,1745060.0],["2024-05-21",27.3272,27.51,26.4133,26.4133,2420600.0],["2024-05-22",26.5047,26.5047,25.4993,25.5907,3303470.0],["2024-05-23",25.4993,25.5907,24.8595,24.9509,3379610.0],["2024-05-24",25.0423,25.2251,24.6768,25.1337,1984080.0],["2024-05-28",25.1337,25.4993,24.9509,25.2251,1725990.0],["2024-05-29",25.1337,25.2251,24.7682,25.0423,1686650.0],["2024-05-30",25.0423,25.2251,24.9509,25.0423,1992920.0],["2024-05-31",25.0423,26.7788,24.8595,25.7735,10109330.0],["2024-06-03",25.6821,25.9563,25.1337,25.3165,1959610.0],["2024-06-04",25.1337,25.1337,23.3058,23.6714,3578350.0],["2024-06-05",24.2198,24.2198,23.3058,23.4886,2548300.0],["2024-06-06",23.3972,23.7628,23.3058,23.6714,1833120.0],["2024-06-07",23.3972,23.8542,23.0316,23.3972,2376530.0],["2024-06-10",23.4886,23.6714,23.0316,23.123,1942430.0],["2024-06-11",23.2144,23.58,22.9402,23.3972,1565080.0],["2024-06-12",23.7628,24.7682,23.6714,24.1284,3995040.0],["2024-06-13",23.6714,23.7628,22.3919,23.2144,4828310.0],["2024-06-14",22.9402,24.037,22.7575,23.8542,7525470.0],["2024-06-17",24.037,24.4026,23.3058,24.2198,4585440.0],["2024-06-18",24.3112,25.3165,24.2198,25.3165,6447680.0],["2024-06-20",25.9563,26.8702,25.2251,26.5047,3883400.0],["2024-06-21",26.9616,27.6928,26.6875,26.7789,33060360.0],["2024-06-24",26.1391,26.4133,24.3112,24.5854,6180090.0],["2024-06-25",24.6768,24.7682,23.8542,24.3112,4344260.0],["2024-06-26",24.2198,24.9509,24.037,24.6768,5535050.0],["2024-06-27",24.6768,25.1337,24.494,24.9509,3394810.0],["2024-06-28",25.1337,26.1391,25.0423,25.8649,8220720.0],["2024-07-01",26.1391,26.7788,25.9563,26.3219,6377760.0],["2024-07-02",26.5961,28.5154,26.4133,28.3326,5375900.0],["2024-07-03",28.5154,32.4454,28.5154,32.2626,7483030.0],["2024-07-05",32.0798,38.0205,31.9884,33.9077,12121280.0],["2024-07-08",36.1012,36.1926,28.8809,29.7035,6293530.0],["2024-07-09",29.7035,31.44,28.5154,31.3486,5068310.0],["2024-07-10",31.2572,33.7249,31.2572,32.0798,4170920.0],["2024-07-11",32.1712,33.8163,31.5314,32.9937,4105160.0],["2024-07-12",32.9937,34.0905,32.5368,33.9077,2667850.0],["2024-07-15",33.5421,35.827,32.5368,35.5528,4036390.0],["2024-07-16",35.37,37.1065,35.0958,35.4614,4261450.0],["2024-07-17",34.7302,35.7356,33.2679,34.7302,4826390.0],["2024-07-18",33.8163,35.1872,31.3486,31.6228,3322150.0],["2024-07-19",31.3486,31.897,29.4293,31.1658,4167910.0],["2024-07-22",31.2572,31.897,30.4347,31.897,2033550.0],["2024-07-23",31.2572,34.7302,31.1658,34.7302,3161560.0],["2024-07-24",34.0905,37.6549,34.0905,36.4668,5539290.0],["2024-07-25",35.4614,37.6549,35.1872,35.827,3734760.0],["2024-07-26",36.284,36.741,32.9937,33.9991,3070470.0],["2024-07-29",33.2679,33.7249,31.897,32.354,3052650.0],["2024-07-30",31.7142,32.2626,30.4347,31.897,1827530.0],["2024-07-31",31.897,33.0851,31.5314,31.5314,2517220.0],["2024-08-01",31.897,32.0798,28.9723,29.5207,1816120.0],["2024-08-02",28.6068,28.9723,28.0584,28.5154,1634030.0],["2024-08-05",26.3219,28.1498,26.1391,27.51,1118790.0],["2024-08-06",27.8756,28.7896,27.3272,28.1498,1218750.0],["2024-08-07",28.3326,28.9723,27.8756,28.424,971400.0],["2024-08-08",28.6982,29.2465,28.424,28.8809,959130.0],["2024-08-09",28.8533,29.1298,28.3924,28.9455,1196470.0],["2024-08-12",28.5767,28.9455,27.1018,27.4705,1084510.0],["2024-08-13",27.4705,28.0236,27.3784,27.6549,998500.0],["2024-08-14",27.4705,27.9315,26.8253,26.8253,905480.0],["2024-08-15",28.8533,30.1439,27.7471,27.8393,3379240.0],["2024-08-16",28.0236,28.3924,27.4705,27.6549,1914520.0],["2024-08-19",27.8393,28.1158,27.1018,28.0236,2053570.0],["2024-08-20",28.0236,30.6048,28.0236,29.9595,2605070.0],["2024-08-21",32.0797,33.5546,30.0517,30.1439,3374480.0],["2024-08-22",30.6048,30.697,28.7611,28.9455,1979970.0],["2024-08-23",29.4064,29.9595,28.7611,29.4986,1316460.0],["2024-08-26",29.7751,30.7891,28.3924,28.6689,1753750.0],["2024-08-27",28.8533,29.5908,28.5767,29.1298,1233640.0],["2024-08-28",29.4064,30.1439,28.5767,29.8673,1908020.0],["2024-08-29",29.8673,30.5126,29.5908,30.0517,1300670.0],["2024-08-30",30.236,30.4204,29.6829,30.3282,1177770.0],["2024-09-03",30.3282,30.4204,28.5767,28.7611,1600220.0],["2024-09-04",28.5767,28.9455,26.8253,27.0096,2454180.0],["2024-09-05",27.3784,27.4705,26.3643,26.8253,1475750.0],["2024-09-06",26.6409,26.7331,24.9816,25.166,2945180.0],["2024-09-09",25.4425,25.6269,24.5207,24.6129,4270150.0],["2024-09-10",23.2762,25.9127,22.5203,25.2397,15696900.0],["2024-09-11",25.6269,26.7792,24.5207,26.097,11307900.0],["2024-09-12",26.0601,26.0601,23.35,23.5251,10057800.0],["2024-09-13",23.5896,23.8017,22.5848,22.5941,8832700.0],["2024-09-16",22.5388,22.5941,20.9532,21.7921,10845300.0],["2024-09-17",21.9857,22.1608,20.9624,21.451,9943100.0],["2024-09-18",22.041,22.0963,21.3312,21.451,8038600.0],["2024-09-19",21.7552,22.9812,21.746,22.1424,8306000.0],["2024-09-20",22.1239,23.6081,22.0502,22.9997,13429100.0],["2024-09-23",23.055,24.1059,22.8706,23.5989,10136500.0],["2024-09-24",23.4145,23.4882,21.9949,22.2161,8270900.0],["2024-09-25",22.1331,22.3267,21.7921,22.2345,4395900.0],["2024-09-26",22.4834,22.548,21.7736,22.4466,4800600.0],["2024-09-27",22.6217,22.9536,22.17,22.4742,4762900.0],["2024-09-30",22.4374,22.4742,21.7275,21.8013,4853700.0],["2024-10-01",21.746,21.875,20.7596,20.8887,6370000.0],["2024-10-02",20.8887,21.7921,20.7412,21.7921,5483100.0],["2024-10-03",21.4971,21.4971,20.8518,21.368,5470000.0],["2024-10-04",21.4049,21.5708,20.8518,20.9532,4893300.0],["2024-10-07",20.9163,21.3496,20.4462,21.3127,5175000.0],["2024-10-08",21.2113,21.6446,20.6398,21.5893,5095800.0],["2024-10-09",21.4971,22.0686,21.1652,21.8935,4897300.0],["2024-10-10",21.8289,22.6402,21.5708,22.4005,6458800.0],["2024-10-11",22.4742,23.1748,22.3083,22.9812,5439500.0],["2024-10-14",24.198,25.1568,24.069,24.7972,19091900.0],["2024-10-15",25.2489,25.5716,24.871,24.9632,10797800.0],["2024-10-16",25.2121,25.7652,24.364,24.954,7192200.0],["2024-10-17",24.9447,25.2305,24.6037,24.9816,6218600.0],["2024-10-18",25.2028,25.7652,25.0093,25.4517,5986800.0],["2024-10-21",25.9864,25.9864,24.8986,25.0554,7362700.0],["2024-10-22",25.2213,25.7467,24.9908,25.083,5045300.0],["2024-10-23",25.1291,25.6177,24.3087,24.7143,6125800.0],["2024-10-24",24.788,24.8341,24.2073,24.4562,4447100.0],["2024-10-25",24.6405,24.8157,24.3271,24.3363,4805700.0],["2024-10-28",24.5207,25.1107,24.3824,24.9171,4801200.0],["2024-10-29",25.0553,25.9311,24.9355,25.4886,6509200.0],["2024-10-30",25.4425,25.5808,25.0738,25.2489,6035400.0],["2024-10-31",24.8894,25.1752,24.1796,24.576,9389000.0],["2024-11-01",25.1383,26.5856,25.1199,25.4886,10590200.0],["2024-11-04",25.5531,25.7375,23.7463,23.9031,9650800.0],["2024-11-05",23.9869,24.5831,23.8472,24.5365,5723900.0],["2024-11-06",24.965,25.1699,24.3222,24.4061,5180200.0],["2024-11-07",24.5924,25.1513,24.3129,24.3316,4896800.0],["2024-11-08",24.2291,24.4806,23.8751,24.3409,3906700.0],["2024-11-11",24.3875,25.8965,24.1266,25.5612,7252600.0],["2024-11-12",25.1513,25.4867,24.8532,25.3004,6484700.0],["2024-11-13",25.4308,25.5239,24.611,24.6855,3699000.0],["2024-11-14",24.8812,25.7661,24.788,25.1793,5090900.0],["2024-11-15",24.9743,25.0023,23.8658,24.0335,5322500.0],["2024-11-18",24.0335,24.1266,23.2976,23.4,4900200.0],["2024-11-19",23.2976,23.8285,23.0554,23.4466,3473400.0],["2024-11-20",23.4373,23.9031,22.9343,23.4839,3797500.0],["2024-11-21",23.4093,24.257,22.9529,24.0055,4630700.0],["2024-11-22",23.9403,24.6483,23.8658,24.4247,3690700.0],["2024-11-25",24.8253,25.0209,24.2943,24.8719,6734700.0],["2024-11-26",24.7973,24.8439,24.3688,24.5179,3006100.0],["2024-11-27",24.639,25.1327,24.5086,24.7973,2852700.0],["2024-11-29",24.7694,25.3004,24.6762,25.1047,1952700.0],["2024-12-02",25.1234,25.7754,24.6669,25.6264,4883500.0],["2024-12-03",25.5239,25.9897,24.9091,25.4773,5412600.0],["2024-12-04",25.5239,26.148,25.2352,25.8779,3699900.0],["2024-12-05",26.0363,26.1853,25.1886,25.2165,3926800.0],["2024-12-06",25.4773,26.3809,25.3469,26.3716,4612200.0],["2024-12-09",26.4275,27.182,26.3902,26.7722,4341400.0],["2024-12-10",25.291,25.9338,23.1019,23.4932,14314200.0],["2024-12-11",23.7633,24.2757,23.0088,23.7726,7015200.0],["2024-12-12",23.7074,23.9031,23.1019,23.1113,3722400.0],["2024-12-13",23.0647,23.1765,22.1332,22.4592,5564100.0],["2024-12-16",22.4499,22.5337,21.0898,21.0898,8340900.0],["2024-12-17",21.0619,21.0712,20.298,20.8104,11153600.0],["2024-12-18",20.9315,21.0992,19.9906,20.0372,8406100.0],["2024-12-19",20.0372,20.1211,19.0684,19.1709,10851900.0],["2024-12-20",19.7019,21.6115,19.5342,21.4997,14544200.0],["2024-12-23",21.8816,22.2263,21.5277,21.6674,5971100.0],["2024-12-24",21.7047,22.0679,21.4718,21.7978,2320600.0],["2024-12-26",21.8164,21.9748,21.6301,21.8351,3818700.0],["2024-12-27",21.8537,21.8723,21.3227,21.5463,3814100.0],["2024-12-30",21.4252,21.4997,20.9128,21.2389,5011900.0],["2024-12-31",21.3693,21.537,20.9222,21.2389,4697500.0],["2025-01-02",21.3041,21.3227,20.5682,20.5868,5339800.0],["2025-01-03",20.652,20.9687,20.5402,20.829,4355500.0],["2025-01-06",21.2016,21.7046,21.0898,21.5463,6238500.0],["2025-01-07",21.7046,22.0307,21.3414,21.5183,5239400.0],["2025-01-08",21.155,21.1644,20.0652,20.0745,8419300.0],["2025-01-10",20.0279,20.0931,19.3945,19.4038,6550900.0],["2025-01-13",19.3665,19.795,19.1709,19.469,5229100.0],["2025-01-14",19.7484,20.0465,19.5062,19.8509,3544100.0],["2025-01-15",20.2328,20.5868,20.0745,20.0838,3209900.0],["2025-01-16",20.0093,20.4657,19.9347,20.4285,3380700.0],["2025-01-17",20.6148,20.7731,20.3819,20.7452,4156800.0],["2025-01-21",20.9408,21.2389,20.6148,20.6707,3572000.0],["2025-01-22",20.6893,20.857,20.326,20.5868,4249200.0],["2025-01-23",20.6054,20.6986,20.326,20.6148,4312600.0],["2025-01-24",20.6334,20.7265,20.3074,20.4564,3889700.0],["2025-01-27",20.1956,20.5589,19.9813,20.3912,4682200.0],["2025-01-28",20.4098,20.6613,20.2235,20.5496,4031700.0],["2025-01-29",20.4937,20.7918,20.1769,20.3446,6166700.0],["2025-01-30",20.4843,21.8537,20.4843,21.5277,12564500.0],["2025-01-31",21.6767,22.4871,21.5463,22.366,10838000.0],["2025-02-03",21.7885,22.571,21.3041,22.3567,8417300.0],["2025-02-04",23.1206,23.1299,22.4126,22.9343,10058100.0],["2025-02-05",23.1206,24.0614,22.7852,24.0242,8674100.0],["2025-02-06",24.2198,24.5272,23.7354,24.1359,8119200.0],["2025-02-07",24.3242,24.3242,23.6182,23.9477,5654400.0],["2025-02-10",24.0889,25.0208,23.7876,24.343,5584200.0],["2025-02-11",24.0042,24.6725,23.6182,24.4183,5073700.0],["2025-02-12",24.1454,24.5878,23.8724,24.296,4493500.0],["2025-02-13",24.343,25.1714,24.1924,24.889,4955800.0],["2025-02-14",25.1055,25.5668,24.9926,25.5197,5031700.0],["2025-02-18",25.7739,25.8021,24.8419,24.9643,5348700.0],["2025-02-19",24.6066,24.6066,23.5052,23.7218,6151900.0],["2025-02-20",23.7688,24.2301,23.637,23.7123,3555700.0],["2025-02-21",23.8347,23.8818,23.0816,23.2982,4939000.0],["2025-02-24",23.4582,24.1642,23.3829,23.5335,4153300.0],["2025-02-25",23.5523,23.7782,22.8369,23.0722,4112900.0],["2025-02-26",23.1099,23.2323,22.5357,22.7145,3616000.0],["2025-02-27",22.7333,23.0911,22.4133,22.5168,3276600.0],["2025-02-28",22.338,23.0911,22.1968,22.771,3847500.0],["2025-03-03",22.884,23.2323,22.4792,22.6298,3818700.0],["2025-03-04",22.1685,22.6863,21.7355,22.2627,4257200.0],["2025-03-05",22.5921,22.5921,21.5755,21.8673,5263800.0],["2025-03-06",21.6508,22.7145,21.6132,22.3568,5662900.0],["2025-03-07",22.2344,23.8724,22.2062,23.75,6599400.0],["2025-03-10",23.3452,23.5241,22.8369,22.9593,5182500.0],["2025-03-11",22.931,22.9499,20.6624,21.3684,11083100.0],["2025-03-12",21.5661,21.6979,20.9166,21.199,4200900.0],["2025-03-13",21.1707,21.4437,20.3894,20.5494,5331700.0],["2025-03-14",20.8507,21.359,20.7942,21.3402,3975200.0],["2025-03-17",21.2837,21.8956,21.2837,21.6979,3789200.0],["2025-03-18",21.5284,21.6132,21.1331,21.3025,2898400.0],["2025-03-19",21.4437,21.952,21.3496,21.7261,3021700.0],["2025-03-20",21.5661,22.065,21.5567,21.6885,3291400.0],["2025-03-21",21.5661,22.1497,21.4908,22.0932,8210600.0],["2025-03-24",22.2062,22.8934,22.1026,22.5451,3679500.0],["2025-03-25",22.6298,22.9687,22.5545,22.8181,2510300.0],["2025-03-26",22.6769,22.9028,22.3568,22.5451,3483800.0],["2025-03-27",22.4886,22.6769,22.0085,22.4227,3634800.0],["2025-03-28",22.498,22.498,21.1425,21.4155,5751300.0],["2025-03-31",21.1707,21.3778,20.7471,21.2272,4643800.0],["2025-04-01",21.1896,21.246,20.5589,20.6718,4318000.0],["2025-04-02",20.5965,21.3213,20.4459,21.0201,3609600.0],["2025-04-03",20.3894,20.5589,19.7211,19.8905,7205900.0],["2025-04-04",19.2504,19.4292,17.8949,18.3655,9249300.0],["2025-04-07",17.8007,20.0976,17.5936,19.1657,10358300.0],["2025-04-08",19.6834,19.8999,17.8196,18.2055,7469400.0],["2025-04-09",18.4691,20.3894,18.1773,19.674,11090300.0],["2025-04-10",19.3822,19.4857,18.5726,18.9021,6906500.0],["2025-04-11",18.8174,18.9492,18.1773,18.8456,4864700.0],["2025-04-14",19.1657,19.6363,19.0245,19.5046,3816700.0],["2025-04-15",19.3822,19.561,19.081,19.2222,2848000.0],["2025-04-16",19.0151,19.2127,18.6668,18.9021,2821400.0],["2025-04-17",18.9398,19.3351,18.8362,19.128,2968400.0],["2025-04-21",19.0715,19.0998,18.6479,18.9774,2519200.0],["2025-04-22",19.081,19.288,18.9115,19.128,3052700.0],["2025-04-23",19.7493,20.5306,19.7022,19.7964,3291400.0],["2025-04-24",19.9564,20.1729,19.7305,20.107,3288100.0],["2025-04-25",20.1353,20.4459,19.9658,20.3988,3020000.0],["2025-04-28",20.4741,20.8413,20.1447,20.493,2303300.0],["2025-04-29",20.4365,20.5777,20.2011,20.4553,2498400.0],["2025-04-30",20.0505,20.2576,19.4198,20.1635,4234900.0],["2025-05-01",20.3423,20.4082,18.2714,18.3561,9021400.0],["2025-05-02",18.5538,19.4951,18.5538,19.2692,8527600.0],["2025-05-05",19.0998,20.1541,18.9398,20.0411,4922100.0],["2025-05-06",19.8152,20.4365,19.787,20.2106,4806600.0],["2025-05-07",20.3612,20.4741,19.6646,19.9093,4104400.0],["2025-05-08",19.994,20.5683,19.8905,20.4459,3918900.0],["2025-05-09",20.5889,20.6937,20.3696,20.5603,3553600.0],["2025-05-12",21.1798,21.2847,20.7509,20.913,4346400.0],["2025-05-13",20.8748,21.0655,20.5221,20.77,4192700.0],["2025-05-14",20.5984,21.0178,20.5507,20.8558,3397000.0],["2025-05-15",20.8653,21.38,20.5889,21.3133,3389300.0],["2025-05-16",21.4086,21.828,21.361,21.666,3542700.0],["2025-05-19",21.3038,21.523,21.1894,21.4181,2545700.0],["2025-05-20",21.4086,21.6374,21.2561,21.5135,2131100.0],["2025-05-21",21.3705,21.7613,20.8653,20.8939,2393600.0],["2025-05-22",20.8081,21.1417,20.6175,21.0083,2029100.0],["2025-05-23",20.7128,20.9797,20.5793,20.8176,2051000.0],["2025-05-27",21.2275,21.2847,20.8939,21.218,2360600.0],["2025-05-28",21.218,21.4563,21.1036,21.3419,2426200.0],["2025-05-29",21.4849,21.5421,21.0655,21.3419,2029200.0],["2025-05-30",21.2084,21.2466,20.627,20.6651,3511800.0],["2025-06-02",20.5507,20.5507,19.569,20.2648,4864400.0],["2025-06-03",20.2839,20.7223,20.0932,20.5984,2760000.0],["2025-06-04",20.5793,20.8653,20.4078,20.77,1935000.0],["2025-06-05",20.6842,20.913,20.5031,20.5889,2388000.0],["2025-06-06",20.8176,21.1798,20.6556,20.9606,2812700.0],["2025-06-09",21.1417,21.3038,20.8462,20.9701,2917400.0],["2025-06-10",21.0464,21.828,20.932,21.7422,4280500.0],["2025-06-11",21.9233,22.0854,21.3705,21.5325,3241300.0],["2025-06-12",21.4086,21.6088,20.7986,20.8844,5155800.0],["2025-06-13",20.5126,20.6365,20.2362,20.2934,3687600.0],["2025-06-16",20.484,20.9034,20.4173,20.8748,2651200.0],["2025-06-17",20.6842,20.7795,20.3029,20.4459,2777300.0],["2025-06-18",20.3982,20.6747,20.0932,20.484,2717100.0],["2025-06-20",20.6747,21.0464,20.5221,20.7318,3474500.0],["2025-06-23",20.7414,21.1608,20.322,20.8844,2661300.0],["2025-06-24",21.0464,21.6469,21.0083,21.361,2845100.0],["2025-06-25",21.4372,21.6183,21.2942,21.3991,2142100.0],["2025-06-26",21.5516,21.5993,21.0464,21.4563,2112500.0],["2025-06-27",21.5611,21.7994,21.3038,21.5039,4531200.0],["2025-06-30",21.666,21.971,21.3991,21.8947,3132600.0],["2025-07-01",21.7804,22.6287,21.6946,22.5238,4450800.0],["2025-07-02",22.7621,23.1053,22.4667,22.8289,3396000.0],["2025-07-03",23.01,23.4008,22.8765,23.153,2624900.0],["2025-07-07",23.0386,23.1053,22.3046,22.5143,3225600.0],["2025-07-08",22.6764,23.5819,22.6001,23.2959,4812100.0],["2025-07-09",23.3722,23.7535,22.9909,23.1339,3420400.0],["2025-07-10",23.0767,23.5438,22.8003,23.3436,2749900.0],["2025-07-11",23.029,23.2959,22.8289,23.0767,2073000.0],["2025-07-14",22.9242,23.2006,22.8003,23.1625,2460900.0],["2025-07-15",23.3055,23.4008,22.7145,22.7335,2335200.0],["2025-07-16",22.7717,22.8098,21.666,22.1044,4012200.0],["2025-07-17",22.0187,22.4667,22.0091,22.3332,2540700.0],["2025-07-18",22.4953,22.5715,22.3141,22.4571,2196300.0],["2025-07-21",22.5429,22.8098,22.0949,22.1426,2363900.0],["2025-07-22",22.1616,22.8575,22.1616,22.7907,2484300.0],["2025-07-23",22.9814,23.2673,22.6954,23.2197,2053300.0],["2025-07-24",23.0672,23.3627,22.9051,23.0386,2349800.0],["2025-07-25",22.9242,23.0576,22.4571,22.4762,3088900.0],["2025-07-28",22.5143,22.7907,22.3237,22.3523,2967600.0],["2025-07-29",22.3046,22.5334,21.9424,22.2188,3364500.0],["2025-07-30",22.2093,22.276,21.4658,21.8566,4104400.0],["2025-07-31",21.4467,21.685,19.4069,20.1313,15468300.0],["2025-08-01",19.9216,20.2934,19.8073,20.1885,9044800.0],["2025-08-04",20.3124,20.7986,20.3029,20.6079,5709300.0],["2025-08-05",21.0655,21.1608,20.465,20.7223,5404100.0],["2025-08-06",20.8272,20.913,19.9216,19.9884,5905100.0],["2025-08-07",20.1885,20.3315,19.9502,20.3124,5183800.0],["2025-08-08",20.4476,20.7276,20.1869,20.6793,4082100.0],["2025-08-11",20.66,20.7952,20.0132,20.2256,4403900.0],["2025-08-12",20.3511,20.438,20.0421,20.3124,4515200.0],["2025-08-13",20.3704,21.7992,20.1966,21.6351,7232100.0],["2025-08-14",21.3841,22.7839,21.3648,22.6777,5219800.0],["2025-08-15",22.6874,22.7357,22.2143,22.2336,3295600.0],["2025-08-18",22.2047,22.2819,21.9633,22.0599,2292300.0],["2025-08-19",22.1564,22.504,22.0406,22.1371,2232300.0],["2025-08-20",22.1081,22.1274,21.2489,21.3841,3394500.0],["2025-08-21",21.2393,21.5289,21.1331,21.4903,2198800.0],["2025-08-22",21.6061,22.6777,21.5965,22.6391,3753700.0],["2025-08-25",22.5908,22.6198,22.2626,22.2819,3741100.0],["2025-08-26",22.3012,22.9287,22.2529,22.3398,4997700.0],["2025-08-27",22.3012,22.8901,22.1757,22.8419,2859100.0],["2025-08-28",22.8805,22.9577,22.4171,22.5619,3194900.0],["2025-08-29",22.5619,22.9384,22.5329,22.8225,2568900.0],["2025-09-02",22.3495,22.7067,21.9923,22.3109,3782900.0],["2025-09-03",22.3978,22.7357,22.2047,22.7163,2757300.0],["2025-09-04",22.7936,23.0156,22.446,22.7646,2687500.0],["2025-09-05",22.8515,23.6238,22.6584,23.228,3679600.0],["2025-09-08",23.228,23.9907,22.8805,23.5852,4039200.0],["2025-09-09",23.508,23.5852,23.1508,23.4308,3038500.0],["2025-09-10",23.3246,23.537,22.7646,22.9867,3537800.0],["2025-09-11",22.977,23.1122,22.7357,22.9867,3026800.0],["2025-09-12",22.9577,22.9577,22.4171,22.475,2972700.0],["2025-09-15",22.5329,22.9287,22.5136,22.6295,2109100.0],["2025-09-16",22.6198,22.6777,22.3495,22.4846,2498500.0],["2025-09-17",22.3591,22.8032,22.1854,22.3205,2888500.0],["2025-09-18",22.4653,22.4653,22.0985,22.2047,2912500.0],["2025-09-19",22.1661,22.3495,21.9537,22.3205,5100900.0],["2025-09-22",22.2336,22.6777,22.195,22.224,2636800.0],["2025-09-23",22.2819,22.5908,22.1564,22.2529,2857800.0],["2025-09-24",22.2047,22.3495,21.7316,21.7992,2993900.0],["2025-09-25",21.664,21.693,21.3841,21.6061,2679000.0],["2025-09-26",21.7027,22.0502,21.6158,21.915,2514600.0],["2025-09-29",22.0116,22.0309,21.6061,21.9054,2362900.0],["2025-09-30",21.915,22.504,21.8185,22.475,3427000.0],["2025-10-01",22.4171,22.6101,21.7992,21.8764,3083300.0],["2025-10-02",21.8861,21.9923,21.6351,21.8185,2586200.0],["2025-10-03",21.915,23.228,21.8861,22.475,6657400.0],["2025-10-06",22.4943,22.4943,21.9054,21.9537,2962500.0],["2025-10-07",22.0792,22.504,21.6833,22.0406,2455400.0],["2025-10-08",22.0792,22.1564,21.7316,21.7992,2747400.0],["2025-10-09",21.8185,22.195,21.3454,21.3648,2894600.0],["2025-10-10",21.3648,21.3937,20.1387,20.2062,5756200.0],["2025-10-13",20.4766,20.7952,20.2931,20.7083,3234000.0],["2025-10-14",20.5828,21.191,20.3704,21.0462,2462500.0],["2025-10-15",21.1717,21.2779,20.6503,21.1234,2950300.0],["2025-10-16",21.1331,21.3261,20.4959,20.5828,2768100.0],["2025-10-17",20.4669,20.6986,20.2931,20.6407,3525900.0],["2025-10-20",20.689,21.0751,20.66,20.8917,2099600.0],["2025-10-21",21.0365,21.7123,20.9979,21.4227,2752400.0],["2025-10-22",21.3358,21.5096,20.911,21.0076,2287500.0],["2025-10-23",21.162,21.162,20.5248,20.5828,3456200.0],["2025-10-24",20.7276,20.8434,20.5345,20.66,3136900.0],["2025-10-27",20.7952,20.9496,20.631,20.882,3439000.0],["2025-10-28",20.9207,20.9786,20.5828,20.66,3007900.0],["2025-10-29",20.6214,20.6986,20.2256,20.3318,5583500.0],["2025-10-30",21.7702,22.6681,21.3744,22.3881,10302700.0],["2025-10-31",22.1757,22.1757,20.7083,20.94,7648100.0],["2025-11-03",20.8917,21.1524,20.5248,21.1331,4411400.0],["2025-11-04",21.0848,21.2586,20.8241,21.0751,4450500.0],["2025-11-05",21.0751,21.994,21.0751,21.6323,5625600.0],["2025-11-06",21.7007,21.818,21.0067,21.1436,3230300.0],["2025-11-07",20.9285,21.2413,20.909,21.2218,2879900.0],["2025-11-10",21.3,21.3488,21.0849,21.2218,3564200.0],["2025-11-11",21.3097,21.4173,21.1045,21.2315,1947100.0],["2025-11-12",21.212,21.3195,21.0654,21.1924,2956100.0],["2025-11-13",21.1142,21.4857,21.0654,21.1142,2342800.0],["2025-11-14",21.0165,21.0654,20.7428,21.0263,2790200.0],["2025-11-17",21.1142,21.2413,20.5473,20.6255,3282800.0],["2025-11-18",20.4202,20.6255,19.7946,20.4397,6276200.0],["2025-11-19",20.5179,20.6744,20.0585,20.254,3949000.0],["2025-11-20",20.342,20.4984,19.384,19.472,4195600.0],["2025-11-21",19.5893,20.2247,19.5502,20.0585,4209100.0],["2025-11-24",19.9217,20.4984,19.8923,20.4691,6209900.0],["2025-11-25",20.6255,20.7623,20.4397,20.5179,2470300.0],["2025-11-26",20.4691,20.8014,20.43,20.4397,2376700.0],["2025-11-28",20.4593,20.8112,20.3811,20.7819,1664400.0],["2025-12-01",20.5277,20.5668,20.2051,20.342,3128500.0],["2025-12-02",20.3322,20.4984,20.0487,20.3713,4877300.0],["2025-12-03",20.43,20.9578,20.4104,20.8503,3011000.0],["2025-12-04",20.9481,21.2315,20.9187,21.1045,2951300.0],["2025-12-05",21.0556,21.8083,20.909,21.5346,4718500.0],["2025-12-08",21.4564,21.5248,21.1142,21.2413,2564700.0],["2025-12-09",21.2804,21.6519,21.2218,21.427,2655200.0],["2025-12-10",21.5052,22.0429,21.3586,21.818,5951800.0],["2025-12-11",21.818,22.0331,21.5443,21.5834,2103100.0],["2025-12-12",21.5737,21.6519,21.212,21.2609,3001400.0],["2025-12-15",21.3586,21.4564,20.9578,21.0556,3085600.0],["2025-12-16",21.1827,21.3097,20.821,21.0067,4124100.0],["2025-12-17",20.9872,21.4759,20.9383,21.2609,2836300.0],["2025-12-18",21.2804,21.427,20.6743,20.7526,3123300.0],["2025-12-19",20.6255,20.7037,20.1367,20.3029,6864500.0],["2025-12-22",20.3029,20.4104,20.166,20.2149,4498400.0],["2025-12-23",20.1074,20.1563,19.8532,19.9803,3773100.0],["2025-12-24",19.9705,20.2345,19.9412,20.2051,1698100.0],["2025-12-26",20.2051,20.342,20.0878,20.1367,2549100.0],["2025-12-29",20.1074,20.1465,19.7457,19.8728,3987100.0],["2025-12-30",19.9412,19.9608,19.7262,19.7653,3423500.0],["2025-12-31",19.7066,19.7164,19.5307,19.5502,5026100.0],["2026-01-02",19.6382,20.2149,19.5991,20.0487,5509500.0],["2026-01-05",20.0976,20.8308,20.0976,20.6255,6183400.0],["2026-01-06",20.6157,21.1631,20.4006,21.1338,5133400.0],["2026-01-07",21.1631,21.2218,20.5277,20.5571,3516800.0],["2026-01-08",20.4984,21.2413,20.4495,20.9481,3282000.0],["2026-01-09",20.9676,21.4857,20.733,21.2902,3397500.0],["2026-01-12",21.2902,21.3391,20.4202,20.4886,4554300.0],["2026-01-13",20.5277,20.6939,20.2345,20.342,4099200.0],["2026-01-14",20.342,20.7135,20.3029,20.6353,3624600.0],["2026-01-15",20.6353,20.7917,20.3029,20.4397,3526000.0],["2026-01-16",20.3811,20.4495,19.7359,19.9901,6193200.0],["2026-01-20",19.7946,20.0683,19.5307,19.6871,5258100.0],["2026-01-21",19.7262,20.0878,19.5795,20.0781,3262700.0],["2026-01-22",20.0781,20.5179,20.0683,20.2051,4388800.0],["2026-01-23",20.1172,20.3811,19.9608,20.0487,5210200.0],["2026-01-26",19.9803,20.2247,19.9314,20.0096,3761200.0],["2026-01-27",20.0292,20.1172,19.6186,19.7359,4145200.0],["2026-01-28",19.7457,19.863,19.6089,19.6871,4621900.0],["2026-01-29",19.6577,19.775,19.3254,19.6089,4683500.0],["2026-01-30",19.6186,19.9901,19.56,19.8923,6291200.0],["2026-02-02",19.9412,20.3127,19.7066,19.9119,5777500.0],["2026-02-03",19.8044,20.0096,19.3938,19.6968,7059200.0],["2026-02-04",19.5991,20.6157,19.4622,20.2638,10420600.0],["2026-02-05",21.9256,23.0399,21.6519,22.0917,25624200.0],["2026-02-06",21.5052,22.0233,20.6353,21.1924,11331000.0],["2026-02-09",21.0751,21.3586,20.3909,20.4788,6949500.0],["2026-02-10",20.8992,21.2218,20.6646,20.8601,5083000.0],["2026-02-11",20.8601,21.7313,20.7512,21.6818,7289100.0],["2026-02-12",21.7709,21.9095,21.1769,21.4838,4593200.0],["2026-02-13",21.4145,21.5333,20.9789,21.0779,3591800.0],["2026-02-17",20.9888,21.1967,20.6621,20.8106,4883000.0],["2026-02-18",20.7908,20.9294,20.6324,20.8601,3456900.0],["2026-02-19",20.8601,20.9789,20.7413,20.8304,3185500.0],["2026-02-20",20.7809,20.8601,20.4344,20.8502,3294800.0],["2026-02-23",20.7512,20.8997,20.4839,20.7512,3001400.0],["2026-02-24",20.7512,21.0086,20.6522,20.7611,2502900.0],["2026-02-25",20.7611,20.8007,20.6027,20.7116,2335500.0],["2026-02-26",20.6918,21.3947,20.6918,21.3056,3774200.0],["2026-02-27",21.3056,21.9392,21.2066,21.7412,5732500.0],["2026-03-02",21.3749,21.9392,21.2957,21.7214,3504500.0],["2026-03-03",21.5333,22.1471,21.2462,21.9887,4622400.0],["2026-03-04",21.9986,22.5629,21.8798,22.4144,5263000.0],["2026-03-05",22.2758,22.6421,22.2065,22.4045,4147100.0],["2026-03-06",22.3154,22.5728,21.959,22.0283,4374900.0],["2026-03-09",21.7412,21.7412,21.068,21.4838,5096900.0],["2026-03-10",21.4442,21.6818,21.1769,21.563,4035300.0],["2026-03-11",21.5729,22.157,21.5729,22.1372,3800300.0],["2026-03-12",22.058,22.2461,21.86,22.0085,4019500.0],["2026-03-13",22.1174,22.2461,21.7115,21.7709,3140200.0],["2026-03-16",21.7907,22.2758,21.7313,22.1768,3212300.0],["2026-03-17",22.2758,22.751,22.1867,22.4045,3699400.0],["2026-03-18",22.2758,22.652,22.1768,22.256,2769400.0],["2026-03-19",22.2461,22.4441,22.0481,22.1768,2667400.0],["2026-03-20",22.0976,22.1966,21.7214,21.7709,6128100.0],["2026-03-23",21.8402,22.2956,21.7412,22.2461,2884200.0],["2026-03-24",21.9986,22.5035,21.9491,22.1372,2413700.0],["2026-03-25",22.256,22.8105,22.2065,22.7609,4197500.0],["2026-03-26",22.6916,22.9887,22.6421,22.7213,2983400.0],["2026-03-27",22.7411,22.8699,22.5332,22.6124,2581500.0],["2026-03-30",22.6124,22.8203,22.4045,22.5332,2621800.0],["2026-03-31",22.5332,23.0877,22.5134,22.8501,3916800.0],["2026-04-01",22.8501,23.2263,22.7312,23.1768,3539400.0],["2026-04-02",23.1174,23.9193,23.058,23.553,7538800.0],["2026-04-06",23.6421,24.0183,23.1372,23.157,4078100.0],["2026-04-07",23.2065,23.5431,22.9887,23.4738,2461100.0],["2026-04-08",23.7906,23.7906,23.0679,23.2362,4601000.0],["2026-04-09",23.0283,23.2857,22.9293,23.1966,4238100.0],["2026-04-10",23.2065,23.5233,23.2065,23.4639,2320700.0],["2026-04-13",23.4441,23.6619,23.2164,23.652,2006100.0],["2026-04-14",23.7609,23.8599,23.4738,23.4837,3087400.0],["2026-04-15",23.5332,24.0084,23.5134,23.9688,3030500.0],["2026-04-16",23.9589,24.5232,23.9193,24.4836,4647900.0],["2026-04-17",24.4836,25.6519,24.4836,25.2261,7551600.0],["2026-04-20",25.2162,26.9587,25.1172,26.9488,13758400.0],["2026-04-21",27.0082,27.0676,25.8697,25.9192,8286700.0],["2026-04-22",26.1964,28.1567,26.137,27.7804,12446300.0],["2026-04-23",28.4438,28.4834,27.6121,27.721,8069300.0],["2026-04-24",27.82,28.2161,25.7707,26.3449,12197800.0],["2026-04-27",26.4835,26.9092,26.0182,26.2855,6667900.0],["2026-04-28",26.4637,26.5726,25.8598,25.9984,4950700.0],["2026-04-29",25.9984,26.6023,25.8301,26.4934,7776400.0],["2026-04-30",25.741,27.1864,24.84,26.6716,8978700.0],["2026-05-01",26.9785,27.2854,26.7211,26.9488,5716200.0],["2026-05-04",27.0676,27.2359,26.4637,26.5033,3525000.0],["2026-05-05",26.4934,26.533,25.6618,26.137,4669400.0],["2026-05-06",26.0776,26.5033,25.7014,26.4142,5189400.0],["2026-05-07",26.3053,26.8597,26.137,26.4835,3526500.0],["2026-05-08",26.5528,26.8498,25.9885,26.83,2825400.0],["2026-05-11",27.0,27.48,26.7,26.79,3820600.0],["2026-05-12",26.8,26.89,26.15,26.16,3375700.0],["2026-05-13",26.15,26.67,26.1,26.36,3612300.0],["2026-05-14",26.45,26.66,26.21,26.22,3166300.0],["2026-05-15",26.2,26.29,25.51,25.83,2709500.0],["2026-05-18",25.9,26.32,25.71,26.09,2977900.0],["2026-05-19",26.04,26.07,25.67,26.05,2556800.0],["2026-05-20",26.05,27.06,25.93,27.05,5836700.0],["2026-05-21",27.49,29.24,27.32,28.99,8236600.0],["2026-05-22",29.08,29.6,28.65,28.89,4942600.0],["2026-05-26",29.08,30.11,29.03,29.63,7529000.0],["2026-05-27",29.78,30.03,29.4,29.67,3756300.0],["2026-05-28",29.6,30.07,29.3,29.87,3523700.0],["2026-05-29",29.57,29.74,28.98,29.52,4764500.0],["2026-06-01",29.17,29.24,28.67,29.04,4158700.0],["2026-06-02",29.04,29.38,28.53,28.77,4024600.0],["2026-06-03",28.77,28.77,27.95,28.08,3651600.0],["2026-06-04",28.25,28.47,27.77,27.79,4387000.0],["2026-06-05",27.51,27.71,26.46,27.01,6202000.0],["2026-06-08",27.14,27.52,27.05,27.44,3552300.0],["2026-06-09",28.65,28.77,27.39,27.61,12146000.0],["2026-06-10",27.22,27.92,26.92,27.59,32773300.0],["2026-06-11",27.4,27.82,26.69,27.59,5576200.0],["2026-06-12",27.65,27.88,26.95,27.52,4158200.0],["2026-06-15",27.66,28.11,27.42,27.46,4303300.0],["2026-06-16",27.44,28.19,27.24,27.86,4402500.0],["2026-06-17",27.78,28.39,27.54,27.93,4322200.0],["2026-06-18",27.94,28.26,27.5,28.03,6070300.0],["2026-06-22",27.84,28.07,27.39,27.94,6475700.0],["2026-06-23",27.44,28.3,27.4,28.08,5183300.0],["2026-06-24",28.26,28.72,27.88,27.9,4850600.0],["2026-06-25",27.95,28.17,27.59,27.76,3866400.0],["2026-06-26",27.76,28.78,27.71,28.35,6739700.0],["2026-06-29",28.71,29.25,28.43,29.24,4912300.0],["2026-06-30",29.03,29.77,28.85,29.54,4405600.0],["2026-07-01",29.34,30.32,28.85,29.95,4677100.0],["2026-07-02",30.09,30.61,30.08,30.51,5111600.0],["2026-07-06",30.42,31.16,30.34,30.75,5165776.308183],["2026-07-07",30.98,31.42,30.64,30.71,3959649.208948],["2026-07-08",30.605,30.76,29.895,30.26,4864746.987934],["2026-07-09",30.2,30.83,30.06,30.69,2657888.667685],["2026-07-10",30.85,30.85,30.275,30.42,3217385.470742],["2026-07-13",30.44,31.35,30.42,30.67,3915582.414482],["2026-07-14",30.84,30.86,30.15,30.39,2743017.47714],["2026-07-15",30.57,31.295,30.5001,30.65,2593998.433077],["2026-07-16",30.65,31.38,30.64,31.22,3085627.99483],["2026-07-17",30.94,31.12,30.435,30.59,2690290.99751],["2026-07-20",30.69,30.94,30.435,30.6,2228389.60955],["2026-07-21",30.42,30.72,30.08,30.29,2478703.896248],["2026-07-22",30.4,30.58,29.715,29.83,3392806.145798],["2026-07-23",29.67,29.91,29.175,29.87,3995791.875847],["2026-07-24",29.87,30.22,29.7,29.8,2958141.402679],["2026-07-27",30.38,31.49,30.38,31.22,4931312.541966],["2026-07-28",31.47,31.775,31.3,31.68,4020197.109063],["2026-07-29",31.68,32.66,31.54,32.59,6509459.242058],["2026-07-30",30,31.57,29.85,30.97,7774712.448053],["2026-07-31",30.6,30.705,29.6,29.62,5207935.562344],["2026-08-03",30,31.065,29.975,30.37,6611894.152775],["2026-08-04",30.57,30.86,29.965,30.75,4796308.397636],["2026-08-05",30.77,30.89,30.16,30.7,4507736.42052],["2026-08-06",30.77,30.96,29.655,29.88,2879284.777539],["2026-08-07",29.85,29.96,29.565,29.91,3772597.284091],["2026-08-10",29.46,29.6,28.89,28.92,1321331.732411],["2026-08-11",28.8,28.98,28.35,28.51,3115388.135471],["2026-08-12",28.5,28.59,28.055,28.44,7766201.985638],["2026-08-13",28.57,28.81,27.92,27.99,3417476.714598],["2026-08-14",28.1,28.635,28,28.46,3260116.812286]]}