{"t":"SLG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-08-15",7.3602,7.4706,7.2498,7.3602,5882826.0],["1997-08-18",7.3234,7.4338,6.9922,7.3234,647724.0],["1997-08-19",7.2866,7.305,7.1578,7.1762,193554.0],["1997-08-20",7.1394,7.1394,6.9554,6.9922,249313.0],["1997-08-21",7.029,7.0658,6.7714,6.7898,284821.0],["1997-08-22",6.661,6.9186,6.6242,6.9186,342558.0],["1997-08-25",6.9186,6.9186,6.7714,6.9186,166146.0],["1997-08-26",6.937,7.0474,6.9186,6.9554,276345.0],["1997-08-27",6.9922,6.9922,6.9186,6.9186,29386.0],["1997-08-28",6.9186,6.9738,6.9186,6.9738,81943.0],["1997-08-29",6.9738,7.0658,6.937,7.029,130920.0],["1997-09-02",7.0106,7.1762,7.0106,7.1762,126870.0],["1997-09-03",7.1578,7.1762,7.1026,7.1578,136194.0],["1997-09-04",7.1026,7.213,7.1026,7.213,72053.0],["1997-09-05",7.1946,7.213,7.1026,7.1762,61316.0],["1997-09-08",7.121,7.1394,7.121,7.1394,102475.0],["1997-09-09",7.121,7.2866,7.121,7.213,159647.0],["1997-09-10",7.1762,7.2866,7.1394,7.2682,106055.0],["1997-09-11",7.2498,7.2498,7.1394,7.1578,65366.0],["1997-09-12",7.1578,7.2314,7.1578,7.1578,70169.0],["1997-09-15",7.1394,7.213,6.9922,7.0658,170008.0],["1997-09-16",7.1762,7.5074,7.1394,7.4338,171985.0],["1997-09-17",7.5075,7.5075,7.2314,7.2866,91927.0],["1997-09-18",7.3234,7.4154,7.2682,7.397,46811.0],["1997-09-19",7.3234,7.397,7.2866,7.3786,89949.0],["1997-09-22",7.4706,7.4706,7.4338,7.4338,80624.0],["1997-09-23",7.4338,7.5074,7.3418,7.3418,90043.0],["1997-09-24",7.3602,7.3786,7.2866,7.305,38617.0],["1997-09-25",7.3234,7.4338,7.3234,7.4338,63011.0],["1997-09-26",7.397,7.5258,7.397,7.5074,155032.0],["1997-09-29",7.5442,7.6179,7.5258,7.5626,56701.0],["1997-09-30",7.5258,7.6178,7.5074,7.6178,119523.0],["1997-10-01",7.6178,7.7099,7.6178,7.6178,59809.0],["1997-10-02",7.6547,7.8755,7.6547,7.7651,119523.0],["1997-10-03",7.8755,7.9491,7.8203,7.9307,58773.0],["1997-10-06",7.9307,7.9307,7.7651,7.7651,136948.0],["1997-10-07",7.7283,7.7283,7.4338,7.6915,160306.0],["1997-10-08",7.7283,7.8019,7.6915,7.7283,71676.0],["1997-10-09",7.6915,7.7651,7.6547,7.6547,132992.0],["1997-10-10",7.6547,7.6915,7.5994,7.5994,32118.0],["1997-10-13",7.7099,7.7099,7.581,7.6178,45210.0],["1997-10-14",7.6547,7.7283,7.6179,7.6731,20721.0],["1997-10-15",7.6731,7.6731,7.6179,7.6363,6781.0],["1997-10-16",7.6363,7.6915,7.581,7.581,49166.0],["1997-10-17",7.581,7.6547,7.4706,7.5074,63670.0],["1997-10-20",7.5075,7.5075,7.4523,7.4707,85616.0],["1997-10-21",7.4706,7.7651,7.4706,7.7651,73183.0],["1997-10-22",7.7651,7.9123,7.6547,7.6547,174999.0],["1997-10-23",7.5442,7.5811,7.3786,7.5442,44550.0],["1997-10-24",7.5811,7.5995,7.5442,7.5442,161813.0],["1997-10-27",7.5811,7.5811,6.9738,6.9738,45963.0],["1997-10-28",6.9554,7.5626,6.6978,7.5626,91079.0],["1997-10-29",7.5442,7.5442,7.397,7.4154,90608.0],["1997-10-30",7.3602,7.4154,7.3602,7.3602,8006.0],["1997-10-31",7.3418,7.397,7.2866,7.3786,36168.0],["1997-11-03",7.4338,7.4338,7.3234,7.3234,51238.0],["1997-11-04",7.305,7.305,7.0658,7.1946,61975.0],["1997-11-05",7.1946,7.3786,7.1578,7.2682,45116.0],["1997-11-06",7.305,7.3418,7.1762,7.1762,27974.0],["1997-11-07",7.1762,7.1762,7.0658,7.1394,35132.0],["1997-11-10",7.1578,7.3418,7.121,7.3234,12809.0],["1997-11-11",7.3234,7.4522,7.3234,7.397,31835.0],["1997-11-12",7.4338,7.5627,7.3602,7.5442,43326.0],["1997-11-13",7.4805,7.4991,7.462,7.462,135253.0],["1997-11-14",7.462,7.5176,7.462,7.4991,35508.0],["1997-11-17",7.4991,7.4991,7.4806,7.4806,4615.0],["1997-11-18",7.6287,7.6287,7.5916,7.6287,19873.0],["1997-11-19",7.6657,7.7027,7.5917,7.6472,89760.0],["1997-11-20",7.6657,7.7027,7.6657,7.7027,32871.0],["1997-11-21",7.7027,7.7398,7.6657,7.7027,49166.0],["1997-11-24",7.6657,7.6842,7.5546,7.5546,13469.0],["1997-11-25",7.5176,7.6657,7.4806,7.6102,40689.0],["1997-11-26",7.6102,7.7027,7.5916,7.6287,156916.0],["1997-11-28",7.6102,7.7027,7.6102,7.7027,21946.0],["1997-12-01",7.7027,7.7398,7.7027,7.7027,79871.0],["1997-12-02",7.7027,7.8138,7.7027,7.7398,39747.0],["1997-12-03",7.7398,7.7768,7.6102,7.6102,18178.0],["1997-12-04",7.6102,7.6657,7.5176,7.6287,23735.0],["1997-12-05",7.5917,7.7027,7.5917,7.7027,19779.0],["1997-12-08",7.7027,7.7768,7.6287,7.6287,117545.0],["1997-12-09",7.6657,7.7027,7.6472,7.7027,16389.0],["1997-12-10",7.7028,7.7028,7.6657,7.6657,13845.0],["1997-12-11",7.6842,7.6842,7.6472,7.6657,10172.0],["1997-12-12",7.6842,7.6842,7.5917,7.6102,19120.0],["1997-12-15",7.6287,7.7027,7.6287,7.7027,115850.0],["1997-12-16",7.7398,7.8509,7.7398,7.8509,25430.0],["1997-12-17",7.8509,7.8879,7.7768,7.8879,176789.0],["1997-12-18",7.8509,7.9249,7.8324,7.8509,12056.0],["1997-12-19",7.8509,7.8509,7.7398,7.7583,81660.0],["1997-12-22",7.7583,7.7768,7.7398,7.7398,28821.0],["1997-12-23",7.7398,7.7768,7.7398,7.7583,23547.0],["1997-12-24",7.7953,7.8509,7.7768,7.7768,5274.0],["1997-12-26",7.8068,7.8631,7.8068,7.8444,5463.0],["1997-12-29",7.8631,7.8819,7.8444,7.8444,7347.0],["1997-12-30",7.8819,7.8819,7.8444,7.8819,17142.0],["1997-12-31",7.8068,7.8819,7.7881,7.7881,31835.0],["1998-01-02",7.8631,7.8631,7.7318,7.7881,15918.0],["1998-01-05",7.7693,7.8068,7.7693,7.7693,67626.0],["1998-01-06",7.7693,7.7881,7.6567,7.7318,53310.0],["1998-01-07",7.7318,7.7318,7.6942,7.6942,28915.0],["1998-01-08",7.713,7.7318,7.6379,7.6567,65083.0],["1998-01-09",7.6942,7.6942,7.6192,7.6567,18932.0],["1998-01-12",7.5816,7.5816,7.5066,7.5066,202596.0],["1998-01-13",7.5441,7.5441,7.469,7.5441,9136.0],["1998-01-14",7.5441,7.6942,7.5441,7.6755,276533.0],["1998-01-15",7.6004,7.6004,7.5441,7.5816,42949.0],["1998-01-16",7.6567,7.6567,7.6567,7.6567,77516.0],["1998-01-20",7.6942,7.8444,7.6755,7.8068,98237.0],["1998-01-21",7.8444,8.032,7.7693,7.8444,61222.0],["1998-01-22",7.8631,7.9945,7.8631,7.957,115662.0],["1998-01-23",7.957,8.0696,7.9194,7.957,45869.0],["1998-01-26",7.9945,8.0883,7.957,7.9945,38993.0],["1998-01-27",8.0133,8.1071,8.0133,8.032,18366.0],["1998-01-28",8.1071,8.1071,8.032,8.032,18366.0],["1998-01-29",8.0508,8.1071,8.032,8.032,20439.0],["1998-01-30",8.0508,8.3698,8.032,8.3698,57077.0],["1998-02-02",8.3698,8.3698,8.1446,8.2385,24865.0],["1998-02-03",8.2385,8.4074,8.0696,8.0696,122726.0],["1998-02-04",8.1071,8.1071,7.9757,7.9757,23829.0],["1998-02-05",8.0133,8.0133,7.9007,7.9382,10361.0],["1998-02-06",7.8819,7.957,7.8819,7.9007,50296.0],["1998-02-09",7.9007,7.9194,7.8068,7.8631,35697.0],["1998-02-10",7.8631,7.8631,7.7693,7.8068,28633.0],["1998-02-11",7.8631,7.9945,7.8256,7.957,35320.0],["1998-02-12",7.9194,7.9194,7.8444,7.8444,7629.0],["1998-02-13",7.8444,7.957,7.8068,7.957,25525.0],["1998-02-17",7.9382,7.9945,7.9194,7.9757,8100.0],["1998-02-18",7.9757,7.9757,7.7881,7.8444,24865.0],["1998-02-19",7.8444,7.957,7.8444,7.8819,40029.0],["1998-02-20",7.8819,7.9945,7.8819,7.957,24394.0],["1998-02-23",7.9945,8.1634,7.9945,8.1446,58396.0],["1998-02-24",8.1446,8.1446,8.1071,8.1071,10549.0],["1998-02-25",8.1071,8.1259,8.0696,8.0696,3767.0],["1998-02-26",8.0133,8.0133,7.957,7.957,27314.0],["1998-02-27",7.9945,7.9945,7.9757,7.9757,4427.0],["1998-03-02",7.9945,7.9945,7.8444,7.8444,22134.0],["1998-03-03",7.7881,7.7881,7.7318,7.7318,5369.0],["1998-03-04",7.7693,7.7693,7.7318,7.7693,14787.0],["1998-03-05",7.7505,7.7693,7.5066,7.5066,29481.0],["1998-03-06",7.5816,7.6379,7.5816,7.5816,27785.0],["1998-03-09",7.5816,7.6942,7.5816,7.6942,9701.0],["1998-03-10",7.6942,7.6942,7.5816,7.6942,16859.0],["1998-03-11",7.6942,7.6942,7.5066,7.5066,17896.0],["1998-03-12",7.5441,7.5629,7.5441,7.5629,3485.0],["1998-03-13",7.4878,7.4878,7.2438,7.2814,95977.0],["1998-03-16",7.2814,7.2814,7.2063,7.2438,97578.0],["1998-03-17",7.3001,7.3377,7.2438,7.3189,28068.0],["1998-03-18",7.3377,7.3377,7.1875,7.2063,54063.0],["1998-03-19",7.2063,7.2626,7.2063,7.2626,1978.0],["1998-03-20",7.3189,7.5066,7.3189,7.469,14411.0],["1998-03-23",7.5441,7.6004,7.5066,7.5629,13940.0],["1998-03-24",7.5441,7.6379,7.5441,7.6192,9890.0],["1998-03-25",7.6192,7.7693,7.5253,7.5253,59997.0],["1998-03-26",7.5066,7.5816,7.4503,7.5066,25148.0],["1998-03-27",7.4609,7.7845,7.4419,7.7845,64895.0],["1998-03-30",7.7845,7.7845,7.7274,7.7274,6028.0],["1998-03-31",7.7274,7.8035,7.6703,7.7845,14505.0],["1998-04-01",7.7654,7.8225,7.7654,7.8225,2543.0],["1998-04-02",7.7845,8.07,7.7845,7.9938,16765.0],["1998-04-03",7.9557,8.089,7.9557,8.0509,5463.0],["1998-04-06",8.0319,8.1461,8.0319,8.0699,15541.0],["1998-04-07",8.1461,8.1461,8.0319,8.0699,35414.0],["1998-04-08",8.0319,8.0319,7.8606,8.0319,18555.0],["1998-04-09",7.9938,8.0319,7.9938,8.0319,51520.0],["1998-04-13",7.9938,8.089,7.9177,7.9177,7158.0],["1998-04-14",7.8796,8.0129,7.8416,7.8416,166523.0],["1998-04-15",7.8606,7.8606,7.7654,7.8035,15729.0],["1998-04-16",7.8225,7.8225,7.7654,7.7654,2731.0],["1998-04-17",7.7654,7.7654,7.5751,7.6132,130826.0],["1998-04-20",7.5751,7.5941,7.499,7.499,41442.0],["1998-04-21",7.4228,7.4228,7.2325,7.2325,156821.0],["1998-04-22",7.2515,7.2706,7.1754,7.2706,31929.0],["1998-04-23",7.2896,7.3086,7.2325,7.2706,7158.0],["1998-04-24",7.2896,7.2896,7.1373,7.1754,13563.0],["1998-04-27",7.2135,7.2135,7.1183,7.1183,28256.0],["1998-04-28",7.1754,7.2325,7.1183,7.1564,17990.0],["1998-04-29",7.1944,7.2706,7.1944,7.2515,9419.0],["1998-04-30",7.2515,7.3086,7.2515,7.3086,16200.0],["1998-05-01",7.3086,7.3277,7.2896,7.3277,942.0],["1998-05-04",7.3086,7.3086,7.2706,7.3086,27691.0],["1998-05-05",7.3086,7.3086,7.2706,7.2896,22134.0],["1998-05-06",7.2896,7.2896,7.1564,7.1754,27597.0],["1998-05-07",7.1754,7.1754,7.0422,7.0422,26655.0],["1998-05-08",7.0802,7.0802,6.8899,6.928,109634.0],["1998-05-11",6.928,6.947,6.6996,6.7757,225860.0],["1998-05-12",6.8138,6.8899,6.7757,6.7757,112553.0],["1998-05-13",6.7757,6.8518,6.7757,6.8138,3449316.0],["1998-05-14",6.8138,6.8138,6.7757,6.7757,304036.0],["1998-05-15",6.7947,6.8518,6.7947,6.7947,238105.0],["1998-05-18",6.7947,6.8328,6.7947,6.8328,171609.0],["1998-05-19",6.8328,6.9089,6.8138,6.9089,235373.0],["1998-05-20",6.9089,6.9089,6.8518,6.8518,130355.0],["1998-05-21",6.8518,6.8899,6.7757,6.7757,91644.0],["1998-05-22",6.8518,6.8518,6.8138,6.8518,171044.0],["1998-05-26",6.8709,6.8899,6.8328,6.8518,186396.0],["1998-05-27",6.8518,6.8518,6.7757,6.7757,129225.0],["1998-05-28",6.7757,6.8138,6.7757,6.7757,58961.0],["1998-05-29",6.7947,6.9089,6.7947,6.9089,128377.0],["1998-06-01",6.8709,6.9089,6.8518,6.8709,93716.0],["1998-06-02",6.8899,6.9089,6.8709,6.8899,55570.0],["1998-06-03",6.8899,7.0041,6.8899,6.966,128189.0],["1998-06-04",6.966,6.966,6.8709,6.8899,128471.0],["1998-06-05",6.8899,6.9089,6.8518,6.8709,53310.0],["1998-06-08",6.8709,6.8899,6.8518,6.8709,26561.0],["1998-06-09",6.8709,6.928,6.8518,6.928,177731.0],["1998-06-10",6.8899,6.9089,6.8709,6.8899,60939.0],["1998-06-11",6.8138,6.8328,6.7947,6.8138,49731.0],["1998-06-12",6.8138,6.8518,6.7567,6.7757,353201.0],["1998-06-15",6.4712,6.7757,6.4141,6.6996,90796.0],["1998-06-16",6.6996,6.7947,6.6234,6.7567,27879.0],["1998-06-17",6.7376,6.7567,6.6805,6.6996,32400.0],["1998-06-18",6.6996,6.7947,6.5854,6.6996,65931.0],["1998-06-19",6.7376,6.8138,6.6996,6.7757,82885.0],["1998-06-22",6.7947,6.8518,6.7376,6.7567,38334.0],["1998-06-23",6.7567,6.7757,6.6805,6.6805,105113.0],["1998-06-24",6.6425,6.8518,6.5854,6.7947,166146.0],["1998-06-25",6.7947,6.928,6.7757,6.7757,175470.0],["1998-06-26",6.768,6.9227,6.768,6.826,95506.0],["1998-06-29",6.826,6.9227,6.826,6.9227,61692.0],["1998-06-30",6.9227,6.9807,6.9227,6.9613,168689.0],["1998-07-01",6.9613,6.9807,6.8067,6.884,38428.0],["1998-07-02",6.884,6.9807,6.884,6.9613,71205.0],["1998-07-06",6.9807,7.2707,6.9807,7.0774,86558.0],["1998-07-07",7.0774,7.3868,7.0774,7.3481,160212.0],["1998-07-08",7.3094,7.5415,7.2707,7.4061,164168.0],["1998-07-09",7.4254,7.6188,7.4254,7.5415,103229.0],["1998-07-10",7.5415,7.5801,7.4834,7.5415,36639.0],["1998-07-13",7.5028,7.5028,7.3288,7.3674,25713.0],["1998-07-14",7.116,7.4834,7.116,7.4254,61033.0],["1998-07-15",7.4641,7.4834,7.3868,7.4448,26184.0],["1998-07-16",7.4254,7.4834,7.3868,7.4448,48412.0],["1998-07-17",7.4254,7.4254,7.3481,7.3481,48695.0],["1998-07-20",7.1934,7.3288,7.1934,7.2514,63670.0],["1998-07-21",7.2514,7.2707,7.1934,7.1934,26937.0],["1998-07-22",7.2321,7.2321,7.0,7.0774,61692.0],["1998-07-23",7.116,7.116,7.0,7.0967,17707.0],["1998-07-24",7.116,7.116,7.0387,7.0774,21004.0],["1998-07-27",6.942,7.0774,6.884,6.9613,67438.0],["1998-07-28",7.0,7.0194,6.8453,7.0194,28633.0],["1998-07-29",7.0194,7.0194,6.8453,6.8453,61598.0],["1998-07-30",6.8067,6.8067,6.5746,6.6133,50107.0],["1998-07-31",6.6906,6.8067,6.5746,6.8067,133934.0],["1998-08-03",6.8453,6.8453,6.8067,6.826,187997.0],["1998-08-04",6.7873,6.8067,6.5359,6.6133,44456.0],["1998-08-05",6.6133,6.71,6.4779,6.4973,18178.0],["1998-08-06",6.4586,6.4779,6.3426,6.4199,48318.0],["1998-08-07",6.4006,6.652,6.4006,6.652,62352.0],["1998-08-10",6.6133,6.8067,6.5746,6.8067,44174.0],["1998-08-11",6.7293,6.7293,6.5359,6.5553,15352.0],["1998-08-12",6.5166,6.6713,6.5166,6.6713,21757.0],["1998-08-13",6.6713,6.6906,6.6713,6.6906,3862.0],["1998-08-14",6.7293,6.7873,6.6906,6.6906,42196.0],["1998-08-17",6.71,6.7293,6.6906,6.71,51144.0],["1998-08-18",6.7293,6.7293,6.6906,6.6906,116038.0],["1998-08-19",6.6906,6.8067,6.6906,6.7873,26467.0],["1998-08-20",6.7486,6.768,6.6713,6.6713,9136.0],["1998-08-21",6.7293,6.7293,6.4973,6.5746,18932.0],["1998-08-24",6.5746,6.5746,6.3039,6.3619,78646.0],["1998-08-25",6.3812,6.4006,6.3232,6.3232,25148.0],["1998-08-26",6.3039,6.3039,6.1879,6.2846,46623.0],["1998-08-27",6.2845,6.3232,6.1105,6.1492,71582.0],["1998-08-28",6.1105,6.1105,6.0138,6.0525,106055.0],["1998-08-31",6.0912,6.1879,5.9171,5.9558,129507.0],["1998-09-01",5.9171,5.9558,5.8205,5.8785,99461.0],["1998-09-02",5.8785,5.8785,5.7624,5.8398,31458.0],["1998-09-03",5.8398,5.8398,5.6851,5.7044,16012.0],["1998-09-04",5.6851,5.6851,5.5884,5.6271,9607.0],["1998-09-08",5.6658,5.9752,5.6658,5.9752,32118.0],["1998-09-09",5.9365,5.9365,5.8398,5.8978,51614.0],["1998-09-10",5.8591,5.8785,5.6851,5.7625,42384.0],["1998-09-11",5.7238,5.7818,5.6851,5.7818,57454.0],["1998-09-14",5.8205,5.8205,5.4144,5.5304,205987.0],["1998-09-15",5.5691,5.5691,5.5304,5.5691,201372.0],["1998-09-16",5.6271,5.6271,5.5304,5.5884,64706.0],["1998-09-17",5.6078,5.6078,5.5691,5.5691,31741.0],["1998-09-18",5.6464,5.9752,5.6078,5.8785,90325.0],["1998-09-21",5.9171,6.2652,5.8785,6.2652,104924.0],["1998-09-22",6.3426,6.8066,6.3426,6.652,123950.0],["1998-09-23",6.4973,6.8066,6.4973,6.7293,140998.0],["1998-09-24",6.7486,6.8066,6.4973,6.4973,197510.0],["1998-09-25",6.6133,6.6133,6.3232,6.3619,139114.0],["1998-09-28",6.3344,6.3737,6.236,6.3147,76291.0],["1998-09-29",6.354,6.5311,6.3147,6.413,98331.0],["1998-09-30",6.3737,6.6098,6.3737,6.6098,142222.0],["1998-10-01",6.5311,6.5507,6.236,6.295,333610.0],["1998-10-02",6.295,6.295,6.2163,6.2753,115662.0],["1998-10-05",6.2557,6.2557,6.1376,6.1376,48789.0],["1998-10-06",6.177,6.3147,5.9606,5.9606,108598.0],["1998-10-07",5.9606,6.0589,5.8229,6.0589,57172.0],["1998-10-08",5.9803,5.9803,5.5868,5.6655,58113.0],["1998-10-09",5.6262,5.6655,5.3901,5.6458,128659.0],["1998-10-12",5.6458,5.6655,5.5475,5.5475,14034.0],["1998-10-13",5.5672,5.5672,5.5081,5.5475,26090.0],["1998-10-14",5.5278,5.5868,5.4295,5.5032,74219.0],["1998-10-15",5.5672,5.8032,5.5475,5.8032,29763.0],["1998-10-16",5.8032,5.9409,5.8032,5.8819,59338.0],["1998-10-19",5.9213,5.9213,5.6655,5.7442,34567.0],["1998-10-20",5.7639,5.9016,5.6655,5.9016,148439.0],["1998-10-21",5.9803,6.0196,5.9606,5.9803,66590.0],["1998-10-22",5.9803,5.9803,5.9409,5.9803,58961.0],["1998-10-23",6.0196,6.0196,5.9016,5.9212,48695.0],["1998-10-26",5.9212,5.9409,5.8622,5.9212,20721.0],["1998-10-27",5.9606,5.9606,5.9016,5.9606,24112.0],["1998-10-28",6.0393,6.0393,5.9409,5.9803,12904.0],["1998-10-29",5.9803,5.9803,5.9016,5.9606,13940.0],["1998-10-30",5.9212,5.9606,5.9016,5.9606,6311.0],["1998-11-02",5.8819,5.9409,5.7639,5.8229,168783.0],["1998-11-03",5.8426,5.9212,5.8229,5.9016,49542.0],["1998-11-04",5.8622,6.0589,5.8622,6.0589,29010.0],["1998-11-05",6.0196,6.1967,6.0196,6.1967,121784.0],["1998-11-06",6.177,6.354,6.177,6.3147,57266.0],["1998-11-09",6.2753,6.295,6.2163,6.2557,15447.0],["1998-11-10",6.177,6.295,6.1376,6.1376,106337.0],["1998-11-11",6.177,6.1967,6.118,6.1376,8006.0],["1998-11-12",6.0983,6.4524,5.9606,6.4524,37392.0],["1998-11-13",6.4524,6.4524,6.177,6.236,27032.0],["1998-11-16",6.2163,6.295,6.1376,6.295,34849.0],["1998-11-17",6.295,6.3344,6.177,6.1967,124233.0],["1998-11-18",6.236,6.295,6.1967,6.295,63765.0],["1998-11-19",6.2557,6.4917,6.2557,6.4524,71582.0],["1998-11-20",6.413,6.5704,6.413,6.5114,98802.0],["1998-11-23",6.5114,6.6688,6.5114,6.6491,31647.0],["1998-11-24",6.6491,6.7081,6.6098,6.6294,40029.0],["1998-11-25",6.6098,6.8458,6.6098,6.8458,60185.0],["1998-11-27",6.7671,6.8163,6.7671,6.8065,10078.0],["1998-11-30",6.8458,6.8852,6.6885,6.7278,30988.0],["1998-12-01",6.7278,6.7278,6.5507,6.6098,65931.0],["1998-12-02",6.6294,6.6294,6.5114,6.5311,30140.0],["1998-12-03",6.5311,6.6098,6.5311,6.6098,40595.0],["1998-12-04",6.5704,6.6294,6.5114,6.6294,94375.0],["1998-12-07",6.7081,6.7671,6.6885,6.7671,51803.0],["1998-12-08",6.7081,6.7475,6.6098,6.6294,43043.0],["1998-12-09",6.6688,6.6688,6.4917,6.4917,45587.0],["1998-12-10",6.4917,6.4917,6.413,6.4327,40500.0],["1998-12-11",6.3934,6.4327,6.3934,6.413,93999.0],["1998-12-14",6.413,6.5114,6.413,6.4721,43420.0],["1998-12-15",6.4721,6.6098,6.4721,6.5901,96542.0],["1998-12-16",6.5901,6.6393,6.5704,6.6098,39935.0],["1998-12-17",6.6098,6.7278,6.6098,6.6491,52745.0],["1998-12-18",6.6491,6.7475,6.5704,6.5901,81943.0],["1998-12-21",6.6098,6.6885,6.4917,6.5704,82225.0],["1998-12-22",6.6491,6.6491,6.5704,6.6294,86369.0],["1998-12-23",6.6294,6.6294,6.4721,6.5901,53027.0],["1998-12-24",6.6098,6.6098,6.4917,6.4917,34849.0],["1998-12-28",6.4917,6.4917,6.3737,6.3737,27032.0],["1998-12-29",6.4257,6.6459,6.2456,6.6459,124986.0],["1998-12-30",6.6459,6.8862,6.6459,6.8261,93622.0],["1998-12-31",6.8261,6.9262,6.7861,6.9262,69322.0],["1999-01-04",6.9662,7.0463,6.8862,7.0463,83073.0],["1999-01-05",6.9862,7.1064,6.9862,7.1064,60280.0],["1999-01-06",7.1064,7.1064,6.9462,7.0263,36262.0],["1999-01-07",7.0263,7.0263,6.9262,6.9863,41725.0],["1999-01-08",6.9662,6.9863,6.8461,6.9462,43891.0],["1999-01-11",6.9863,6.9863,6.746,6.7861,30611.0],["1999-01-12",6.8261,7.0263,6.746,7.0263,83450.0],["1999-01-13",6.9662,7.0463,6.9462,7.0463,26467.0],["1999-01-14",7.0663,7.0663,6.746,6.8061,43985.0],["1999-01-15",6.746,6.9662,6.726,6.9662,43891.0],["1999-01-19",6.9662,6.9862,6.726,6.8862,44362.0],["1999-01-20",6.8461,6.8862,6.666,6.666,34661.0],["1999-01-21",6.706,6.726,6.5659,6.5659,31929.0],["1999-01-22",6.6059,6.6059,6.3657,6.4057,66308.0],["1999-01-25",6.4458,6.5058,6.3657,6.4057,28633.0],["1999-01-26",6.3857,6.5459,6.3857,6.5459,21004.0],["1999-01-27",6.6259,6.6259,6.4658,6.5659,43420.0],["1999-01-28",6.5659,6.686,6.5659,6.6459,45681.0],["1999-01-29",6.666,6.666,6.4057,6.4858,45492.0],["1999-02-01",6.4658,6.4658,6.3857,6.3857,8759.0],["1999-02-02",6.3857,6.4458,6.3257,6.3257,25054.0],["1999-02-03",6.2856,6.3657,6.2856,6.3657,28162.0],["1999-02-04",6.3857,6.6259,6.3257,6.5859,51144.0],["1999-02-05",6.5659,6.706,6.4458,6.6259,50861.0],["1999-02-08",6.5659,6.666,6.5258,6.6259,41819.0],["1999-02-09",6.6459,6.6459,6.4658,6.5058,47470.0],["1999-02-10",6.4858,6.5058,6.4658,6.4658,34002.0],["1999-02-11",6.4658,6.4858,6.3657,6.4258,43609.0],["1999-02-12",6.4658,6.4858,6.3657,6.4858,20344.0],["1999-02-16",6.5058,6.5058,6.2656,6.3056,68003.0],["1999-02-17",6.3257,6.3857,6.2656,6.3056,13375.0],["1999-02-18",6.3056,6.3857,6.1455,6.1855,17707.0],["1999-02-19",6.1855,6.2856,6.0854,6.2856,23170.0],["1999-02-22",6.2456,6.4658,6.2456,6.4458,28068.0],["1999-02-23",6.4458,6.5058,6.2856,6.3657,22793.0],["1999-02-24",6.3657,6.4458,6.3056,6.3657,60280.0],["1999-02-25",6.2856,6.3257,6.1955,6.2055,61222.0],["1999-02-26",6.2055,6.2055,6.1455,6.1855,23923.0],["1999-03-01",6.2456,6.2656,6.1655,6.1855,233678.0],["1999-03-02",6.2056,6.2456,6.1655,6.2256,32683.0],["1999-03-03",6.2256,6.2256,6.0854,6.1255,118581.0],["1999-03-04",6.1055,6.1255,6.0854,6.1255,31929.0],["1999-03-05",6.0854,6.1455,6.0854,6.1455,34472.0],["1999-03-08",6.1055,6.2856,6.1055,6.1855,24960.0],["1999-03-09",6.1455,6.1455,5.8853,6.0654,178861.0],["1999-03-10",6.0254,6.0254,5.9253,5.9253,85899.0],["1999-03-11",5.9854,5.9854,5.8052,5.8252,70923.0],["1999-03-12",5.7852,5.8052,5.605,5.7251,243379.0],["1999-03-15",5.7251,5.7451,5.6851,5.7051,22040.0],["1999-03-16",5.7251,5.8452,5.6851,5.8252,29951.0],["1999-03-17",5.8252,5.8652,5.7051,5.7451,60845.0],["1999-03-18",5.7652,5.7652,5.7251,5.7251,22040.0],["1999-03-19",5.7051,5.7451,5.605,5.6851,33813.0],["1999-03-22",5.6851,5.8052,5.6851,5.7852,61692.0],["1999-03-23",5.8052,5.8052,5.7451,5.8052,40783.0],["1999-03-24",5.8052,5.8052,5.7251,5.7451,28915.0],["1999-03-25",5.7051,5.7852,5.605,5.7852,22134.0],["1999-03-26",5.7652,5.8252,5.625,5.8252,77893.0],["1999-03-29",5.8987,5.9803,5.8783,5.8987,480448.0],["1999-03-30",5.817,5.9191,5.7966,5.817,145236.0],["1999-03-31",5.817,6.1436,5.7966,6.1436,59620.0],["1999-04-01",6.1232,6.1232,5.8783,5.8987,68851.0],["1999-04-05",5.9599,5.9599,5.8579,5.9599,32212.0],["1999-04-06",5.9191,6.0212,5.9191,5.9803,50955.0],["1999-04-07",6.062,6.062,5.7762,5.7762,51897.0],["1999-04-08",5.8375,5.8987,5.7558,5.7966,22887.0],["1999-04-09",5.8375,5.8783,5.8375,5.8375,17330.0],["1999-04-12",5.8579,5.9803,5.7558,5.9599,51520.0],["1999-04-13",5.9191,5.9395,5.817,5.8783,14599.0],["1999-04-14",5.8783,5.9395,5.817,5.9395,111235.0],["1999-04-15",5.9395,6.1844,5.9395,6.1844,52085.0],["1999-04-16",6.164,6.4906,6.1232,6.3477,383247.0],["1999-04-19",6.4294,6.5314,6.3681,6.4294,53027.0],["1999-04-20",6.4702,6.5722,6.409,6.4906,59244.0],["1999-04-21",6.5722,6.6947,6.409,6.409,35226.0],["1999-04-22",6.4498,6.5518,6.3681,6.5314,75632.0],["1999-04-23",6.5518,6.5926,6.4702,6.5314,77045.0],["1999-04-26",6.4906,6.5518,6.3273,6.4906,111423.0],["1999-04-27",6.4702,6.511,6.4702,6.4702,12904.0],["1999-04-28",6.4906,6.6131,6.4906,6.5722,21946.0],["1999-04-29",6.4906,6.5722,6.409,6.4906,48130.0],["1999-04-30",6.5722,6.6131,6.4702,6.4906,97860.0],["1999-05-03",6.511,6.6131,6.511,6.5314,58019.0],["1999-05-04",6.5722,6.5722,6.511,6.5314,126493.0],["1999-05-05",6.511,6.6335,6.4906,6.6335,79682.0],["1999-05-06",6.7151,7.0213,6.5518,6.5722,91173.0],["1999-05-07",6.6131,6.7355,6.5722,6.7355,139491.0],["1999-05-10",6.7764,6.9192,6.7764,6.9192,57548.0],["1999-05-11",6.8784,7.0009,6.858,7.0009,93057.0],["1999-05-12",6.9396,7.1846,6.9396,7.1642,43232.0],["1999-05-13",7.1233,7.1437,6.96,7.0417,16200.0],["1999-05-14",7.0213,7.0213,6.8784,6.8988,16012.0],["1999-05-17",6.8784,7.0009,6.8172,6.858,60939.0],["1999-05-18",6.8172,6.8376,6.7763,6.7968,12809.0],["1999-05-19",6.8784,7.0009,6.8784,6.9805,16389.0],["1999-05-20",7.0213,7.0213,7.0009,7.0213,28539.0],["1999-05-21",7.1029,7.1029,6.9805,7.0621,15541.0],["1999-05-24",7.0621,7.2866,7.0621,7.1846,71205.0],["1999-05-25",7.1846,7.2662,7.1437,7.2662,113024.0],["1999-05-26",7.2254,7.2254,7.1233,7.1233,207117.0],["1999-05-27",7.1437,7.1641,7.1233,7.1437,33625.0],["1999-05-28",7.1641,7.1641,7.0825,7.1029,19026.0],["1999-06-01",7.1642,7.1642,7.0621,7.1642,67438.0],["1999-06-02",7.1233,7.1642,7.1029,7.1642,69039.0],["1999-06-03",7.1437,7.1642,7.1233,7.1642,27314.0],["1999-06-04",7.1846,7.1846,7.0825,7.1233,23453.0],["1999-06-07",7.1029,7.1029,7.0213,7.0417,13845.0],["1999-06-08",7.0825,7.0825,7.0009,7.0009,71017.0],["1999-06-09",7.0417,7.1437,6.9805,7.1233,30046.0],["1999-06-10",7.0825,7.0825,7.0621,7.0621,24206.0],["1999-06-11",7.0213,7.1029,6.9396,6.9396,31741.0],["1999-06-14",6.9192,6.9192,6.5722,6.5927,88818.0],["1999-06-15",6.5926,6.6539,6.5722,6.6539,103135.0],["1999-06-16",6.6947,6.8376,6.6947,6.7559,56606.0],["1999-06-17",6.7151,6.7559,6.6539,6.7559,157575.0],["1999-06-18",6.6947,6.7355,6.6335,6.7151,126305.0],["1999-06-21",6.6743,6.7151,6.6539,6.7151,90325.0],["1999-06-22",6.6743,6.6743,6.4498,6.5518,252233.0],["1999-06-23",6.6131,6.6131,6.5518,6.5722,199394.0],["1999-06-24",6.6131,6.6947,6.5722,6.6335,486287.0],["1999-06-25",6.6743,6.7151,6.6335,6.6539,501169.0],["1999-06-28",6.7286,6.7494,6.6871,6.7494,327394.0],["1999-06-29",6.7702,6.7909,6.6871,6.7494,136383.0],["1999-06-30",6.8117,6.8117,6.7494,6.7909,359418.0],["1999-07-01",6.8117,7.0609,6.8117,6.9571,73183.0],["1999-07-02",6.9779,6.9779,6.8325,6.8533,28915.0],["1999-07-06",6.8533,6.9156,6.8533,6.8533,6781.0],["1999-07-07",6.8533,6.874,6.8325,6.8325,15070.0],["1999-07-08",6.8533,6.8533,6.8117,6.8325,89195.0],["1999-07-09",6.8325,7.0402,6.8325,6.9986,71300.0],["1999-07-12",6.9986,6.9986,6.8948,6.9363,16200.0],["1999-07-13",6.9156,6.9156,6.8325,6.8533,48695.0],["1999-07-14",6.8533,6.8533,6.8325,6.8533,22887.0],["1999-07-15",6.8533,7.0402,6.8533,6.9986,140244.0],["1999-07-16",7.0402,7.2478,7.0194,7.0402,94187.0],["1999-07-19",7.0609,7.1232,6.9986,7.0817,26937.0],["1999-07-20",7.0609,7.1025,6.9779,7.1025,81943.0],["1999-07-21",7.144,7.2271,7.144,7.1855,187432.0],["1999-07-22",7.1855,7.1855,6.8948,7.0817,74784.0],["1999-07-23",7.0402,7.0609,6.9779,7.0194,88253.0],["1999-07-26",6.9986,7.0402,6.9363,6.9571,49354.0],["1999-07-27",6.9156,6.9986,6.9156,6.9779,50861.0],["1999-07-28",6.9779,6.9779,6.9156,6.9571,14787.0],["1999-07-29",6.9156,6.9363,6.8117,6.8117,21098.0],["1999-07-30",6.8117,6.8948,6.8117,6.874,25807.0],["1999-08-02",6.9156,7.0194,6.9156,7.0194,27126.0],["1999-08-03",6.9986,7.0194,6.9156,6.9986,49260.0],["1999-08-04",6.9571,6.9779,6.9156,6.9779,25430.0],["1999-08-05",7.0194,7.0194,6.9363,6.9779,56418.0],["1999-08-06",6.9779,6.9779,6.9156,6.9156,35132.0],["1999-08-09",6.8948,6.8948,6.8325,6.8948,24771.0],["1999-08-10",6.9156,6.9156,6.8117,6.8533,22699.0],["1999-08-11",6.8325,6.874,6.8117,6.874,29292.0],["1999-08-12",6.8533,6.874,6.8117,6.874,13375.0],["1999-08-13",6.874,6.874,6.8325,6.874,11491.0],["1999-08-16",6.874,6.874,6.8117,6.874,26937.0],["1999-08-17",6.874,6.874,6.8325,6.8533,11397.0],["1999-08-18",6.8533,6.8948,6.8533,6.8533,26467.0],["1999-08-19",6.874,6.8948,6.8325,6.8948,7347.0],["1999-08-20",6.8533,6.874,6.8533,6.874,15258.0],["1999-08-23",6.8325,6.874,6.8325,6.8533,18084.0],["1999-08-24",6.8325,6.8948,6.8325,6.8533,8854.0],["1999-08-25",6.874,6.874,6.874,6.874,13845.0],["1999-08-26",6.874,6.9571,6.8533,6.9363,35508.0],["1999-08-27",6.9363,7.0402,6.9363,7.0402,7347.0],["1999-08-30",6.9986,7.0194,6.9571,6.9779,21192.0],["1999-08-31",7.0194,7.0194,6.8948,6.9156,84203.0],["1999-09-01",6.9156,6.9779,6.874,6.9156,47282.0],["1999-09-02",6.9363,7.0921,6.9156,6.9363,16106.0],["1999-09-03",6.9779,6.9779,6.9156,6.9363,6405.0],["1999-09-07",6.9363,7.0194,6.9156,7.0194,70452.0],["1999-09-08",6.9363,6.9986,6.9156,6.9571,13845.0],["1999-09-09",6.9571,6.9571,6.9156,6.9363,12150.0],["1999-09-10",6.9571,7.0402,6.9571,6.9986,9136.0],["1999-09-13",6.9779,6.9779,6.8948,6.9156,25336.0],["1999-09-14",6.9363,6.9571,6.8948,6.8948,31270.0],["1999-09-15",6.8948,6.9156,6.8533,6.874,14128.0],["1999-09-16",6.8533,6.8948,6.8533,6.8533,30988.0],["1999-09-17",6.8532,6.8948,6.7702,6.7909,127247.0],["1999-09-20",6.7909,6.8117,6.7286,6.8117,31929.0],["1999-09-21",6.7286,6.7286,6.6456,6.6871,95788.0],["1999-09-22",6.6248,6.7079,6.6248,6.7079,8100.0],["1999-09-23",6.6871,6.7702,6.6871,6.7494,47753.0],["1999-09-24",6.7286,6.7494,6.7079,6.7286,37298.0],["1999-09-27",6.7286,6.7286,6.6456,6.6871,121501.0],["1999-09-28",6.7209,6.7209,6.5941,6.5941,487418.0],["1999-09-29",6.5941,6.6787,6.5941,6.6575,227556.0],["1999-09-30",6.6575,6.9323,6.5941,6.9323,65648.0],["1999-10-01",6.89,6.89,6.6998,6.6998,17425.0],["1999-10-04",6.7209,6.8689,6.6998,6.7209,81943.0],["1999-10-05",6.7632,6.8055,6.7632,6.7632,67815.0],["1999-10-06",6.7421,6.7421,6.6575,6.6787,9419.0],["1999-10-07",6.6364,6.6575,6.5941,6.6364,25242.0],["1999-10-08",6.6787,6.6787,6.5096,6.5096,8100.0],["1999-10-11",6.5518,6.6998,6.5518,6.6787,6405.0],["1999-10-12",6.6787,6.6998,6.5941,6.6575,23358.0],["1999-10-13",6.6153,6.6575,6.5941,6.5941,20910.0],["1999-10-14",6.5941,6.5941,6.5518,6.5518,20156.0],["1999-10-15",6.5518,6.5518,6.4673,6.5096,53310.0],["1999-10-18",6.5096,6.5096,6.3405,6.3616,70546.0],["1999-10-19",6.2982,6.425,6.2771,6.4039,97954.0],["1999-10-20",6.425,6.425,6.3405,6.4039,9984.0],["1999-10-21",6.3616,6.3616,6.1714,6.2137,31364.0],["1999-10-22",6.1926,6.256,6.1926,6.2137,50296.0],["1999-10-25",6.2137,6.2137,6.0869,6.0869,24300.0],["1999-10-26",6.0869,6.1714,6.0235,6.0446,35791.0],["1999-10-27",6.0446,6.0657,5.9601,6.0657,99085.0],["1999-10-28",6.0657,6.1291,6.0657,6.0869,51520.0],["1999-10-29",6.0446,6.1503,6.0446,6.1503,137419.0],["1999-11-01",6.1926,6.4462,6.1926,6.3616,18649.0],["1999-11-02",6.5941,6.7209,6.5519,6.5941,180086.0],["1999-11-03",6.6364,7.0802,6.6153,6.9111,365069.0],["1999-11-04",6.8689,6.9534,6.7632,6.7843,70264.0],["1999-11-05",6.7421,6.8266,6.7421,6.8055,167559.0],["1999-11-08",6.8055,6.9746,6.8055,6.8689,100592.0],["1999-11-09",6.8689,6.8689,6.7843,6.8266,163603.0],["1999-11-10",6.7843,6.9534,6.7843,6.89,106620.0],["1999-11-11",6.89,6.89,6.7632,6.7632,27785.0],["1999-11-12",6.7843,6.8477,6.7209,6.8055,84109.0],["1999-11-15",6.8266,6.8266,6.6364,6.7209,34849.0],["1999-11-16",6.7632,6.8689,6.6787,6.8055,68568.0],["1999-11-17",6.7632,6.8689,6.7632,6.7843,17425.0],["1999-11-18",6.8055,6.89,6.7632,6.89,72147.0],["1999-11-19",6.89,6.9111,6.8477,6.8689,80153.0],["1999-11-22",6.8266,6.8689,6.8266,6.8477,27503.0],["1999-11-23",6.8055,6.8689,6.6998,6.7421,67909.0],["1999-11-24",6.7421,6.8477,6.7421,6.8266,75161.0],["1999-11-26",6.8477,6.8477,6.8266,6.8477,16483.0],["1999-11-29",6.8477,6.8477,6.8055,6.8266,76574.0],["1999-11-30",6.8266,6.8266,6.7843,6.8266,49071.0],["1999-12-01",6.8266,6.8266,6.7632,6.8055,59903.0],["1999-12-02",6.8266,6.8477,6.8055,6.8266,63765.0],["1999-12-03",6.8055,6.9111,6.8055,6.89,210414.0],["1999-12-06",6.9323,7.1436,6.9323,6.9323,203067.0],["1999-12-07",6.9323,7.038,6.9323,7.0168,91079.0],["1999-12-08",7.0168,7.1014,6.9957,7.0591,150793.0],["1999-12-09",7.0591,7.0591,6.9745,6.9957,172833.0],["1999-12-10",7.0168,7.038,6.9745,6.9957,60185.0],["1999-12-13",7.0168,7.038,6.9745,7.0168,100592.0],["1999-12-14",6.9957,7.0168,6.9745,7.0168,92868.0],["1999-12-15",6.9745,6.9745,6.89,6.9534,183194.0],["1999-12-16",6.9957,6.9957,6.89,6.9323,26655.0],["1999-12-17",6.9323,6.9957,6.89,6.9745,405381.0],["1999-12-20",6.9745,7.0802,6.9323,7.0802,85993.0],["1999-12-21",7.0802,7.1014,6.9957,7.0168,55853.0],["1999-12-22",7.0591,7.0802,7.0379,7.0591,18178.0],["1999-12-23",7.0591,7.0591,6.9957,7.038,25336.0],["1999-12-27",7.0591,7.1648,7.0168,7.1225,54723.0],["1999-12-28",7.1225,7.2704,7.1225,7.2704,151453.0],["1999-12-29",7.2233,7.4168,7.2233,7.4168,296406.0],["1999-12-30",7.4598,7.5673,7.3953,7.5673,58302.0],["1999-12-31",7.4813,7.5458,7.4598,7.4813,15070.0],["2000-01-03",7.3953,7.4168,7.2233,7.4168,80624.0],["2000-01-04",7.3953,7.3953,7.2663,7.3093,60468.0],["2000-01-05",7.3093,7.3308,7.2233,7.2448,32683.0],["2000-01-06",7.2233,7.4598,7.2233,7.3738,107091.0],["2000-01-07",7.3093,7.6318,7.3093,7.6318,164921.0],["2000-01-10",7.6748,7.8038,7.6748,7.7608,62540.0],["2000-01-11",7.7608,7.8683,7.7608,7.8038,155503.0],["2000-01-12",7.7608,7.8253,7.7608,7.8253,32965.0],["2000-01-13",7.9112,7.9757,7.8683,7.9112,84674.0],["2000-01-14",7.9757,7.9757,7.6963,7.6963,23453.0],["2000-01-18",7.6533,7.7823,7.6533,7.7393,37015.0],["2000-01-19",7.6533,7.6533,7.6103,7.6318,66684.0],["2000-01-20",7.6533,7.7393,7.6318,7.7178,24489.0],["2000-01-21",7.6318,7.7178,7.6318,7.6748,18837.0],["2000-01-24",7.6748,7.6748,7.5673,7.5888,54534.0],["2000-01-25",7.6318,7.6318,7.5458,7.5458,12621.0],["2000-01-26",7.5458,7.6103,7.5458,7.5888,6970.0],["2000-01-27",7.5673,7.6533,7.4813,7.5888,93528.0],["2000-01-28",7.5888,7.6103,7.5243,7.5673,12244.0],["2000-01-31",7.5673,7.6318,7.4813,7.4813,44080.0],["2000-02-01",7.5243,7.5458,7.4383,7.5028,11962.0],["2000-02-02",7.5028,7.5028,7.4168,7.4813,18461.0],["2000-02-03",7.4813,7.6103,7.4813,7.5673,16954.0],["2000-02-04",7.5673,7.6748,7.5673,7.6748,31647.0],["2000-02-07",7.6533,7.6963,7.5673,7.6533,61033.0],["2000-02-08",7.6533,7.8038,7.6533,7.7823,44550.0],["2000-02-09",7.7823,7.8898,7.7823,7.8038,106902.0],["2000-02-10",7.8468,7.8898,7.7178,7.7393,55382.0],["2000-02-11",7.7393,7.8038,7.5458,7.6748,42102.0],["2000-02-14",7.5888,7.6318,7.4383,7.4383,69133.0],["2000-02-15",7.4383,7.5673,7.4383,7.5028,97672.0],["2000-02-16",7.4168,7.4813,7.3738,7.4168,43703.0],["2000-02-17",7.3953,7.5888,7.2663,7.5888,85804.0],["2000-02-18",7.5673,7.6963,7.5243,7.6103,29292.0],["2000-02-22",7.6103,7.7823,7.5673,7.7823,189222.0],["2000-02-23",7.7393,7.7823,7.6533,7.7823,48789.0],["2000-02-24",7.7823,7.8898,7.7823,7.8468,144483.0],["2000-02-25",7.8253,7.9972,7.8253,7.9327,147214.0],["2000-02-28",7.7823,7.9757,7.7823,7.9327,72807.0],["2000-02-29",7.9113,7.9972,7.9113,7.9757,93245.0],["2000-03-01",7.9757,8.0617,7.8898,8.0617,54063.0],["2000-03-02",8.0187,8.0402,7.9327,7.9542,54628.0],["2000-03-03",7.9972,7.9972,7.7823,7.9542,70829.0],["2000-03-06",7.9542,7.9757,7.9112,7.9542,57360.0],["2000-03-07",7.9113,7.9113,7.6748,7.6748,321460.0],["2000-03-08",7.7178,7.7608,7.5888,7.7178,30799.0],["2000-03-09",7.7178,7.7178,7.5888,7.6748,27220.0],["2000-03-10",7.6748,7.6963,7.5673,7.5673,39182.0],["2000-03-13",7.5028,7.6963,7.5028,7.5673,31553.0],["2000-03-14",7.5458,7.5673,7.4383,7.4813,34755.0],["2000-03-15",7.5028,7.5028,7.3093,7.3308,76009.0],["2000-03-16",7.2878,7.8468,7.2663,7.7823,61598.0],["2000-03-17",7.7178,7.9112,7.7178,7.9112,17330.0],["2000-03-20",7.8683,7.9757,7.8253,7.9112,42290.0],["2000-03-21",7.8683,7.8683,7.6748,7.7823,20439.0],["2000-03-22",7.7393,8.0402,7.7393,8.0402,53687.0],["2000-03-23",8.0402,8.1907,8.0187,8.1262,91738.0],["2000-03-24",8.1262,8.1907,8.0187,8.1262,78740.0],["2000-03-27",8.1047,8.2552,8.1047,8.1907,37863.0],["2000-03-28",8.1907,8.2552,8.1907,8.2552,184324.0],["2000-03-29",8.2292,8.5566,8.2292,8.5348,316092.0],["2000-03-30",8.4911,8.4911,8.3165,8.3383,367989.0],["2000-03-31",8.382,8.4693,8.2947,8.2947,104924.0],["2000-04-03",8.2074,8.382,8.2074,8.3383,52462.0],["2000-04-04",8.3383,8.3383,8.1201,8.2292,44174.0],["2000-04-05",8.251,8.4257,8.2074,8.4038,57172.0],["2000-04-06",8.4911,8.5348,8.4475,8.5348,56418.0],["2000-04-07",8.5566,8.5566,8.4475,8.5348,28256.0],["2000-04-10",8.5566,8.5566,8.4693,8.4911,31082.0],["2000-04-11",8.4911,8.5566,8.4911,8.5348,42102.0],["2000-04-12",8.4911,8.6439,8.3383,8.5348,62446.0],["2000-04-13",8.4475,8.6221,8.4475,8.4475,25713.0],["2000-04-14",8.4911,8.7094,8.382,8.7094,60468.0],["2000-04-17",8.6876,8.6876,8.4911,8.5566,34472.0],["2000-04-18",8.513,8.6876,8.4693,8.6439,28068.0],["2000-04-19",8.6003,8.7967,8.5566,8.7967,18837.0],["2000-04-20",8.7531,8.7531,8.6003,8.6003,56889.0],["2000-04-24",8.6439,8.7312,8.5784,8.6658,39747.0],["2000-04-25",8.7094,8.7312,8.513,8.7094,34284.0],["2000-04-26",8.6876,8.7749,8.6876,8.7312,118958.0],["2000-04-27",8.7312,8.9059,8.7312,8.9059,57077.0],["2000-04-28",8.9059,9.0368,8.9059,8.9714,79776.0],["2000-05-01",8.9277,9.015,8.9277,9.015,49260.0],["2000-05-02",8.9932,9.146,8.9713,8.9932,159459.0],["2000-05-03",8.9932,8.9932,8.9495,8.9495,167653.0],["2000-05-04",8.9277,9.0368,8.9277,9.015,11302.0],["2000-05-05",8.9714,9.146,8.9714,9.0805,19779.0],["2000-05-08",9.0805,9.0805,8.8622,8.9277,83073.0],["2000-05-09",8.9714,8.9714,8.7967,8.9277,44645.0],["2000-05-10",8.9277,8.9277,8.6003,8.6876,173210.0],["2000-05-11",8.7312,8.884,8.7312,8.884,21475.0],["2000-05-12",8.7749,8.9059,8.7749,8.884,58208.0],["2000-05-15",8.9059,8.9932,8.884,8.9932,27220.0],["2000-05-16",8.9495,8.9495,8.884,8.9495,23264.0],["2000-05-17",8.9059,8.9714,8.884,8.884,42667.0],["2000-05-18",8.9059,8.9714,8.8186,8.8186,107750.0],["2000-05-19",8.7749,8.8186,8.6876,8.7749,116980.0],["2000-05-22",8.7749,8.8404,8.6658,8.7531,46057.0],["2000-05-23",8.7967,8.7967,8.6876,8.6876,111423.0],["2000-05-24",8.6658,8.6658,8.2947,8.3383,47470.0],["2000-05-25",8.4038,8.6221,8.4038,8.4693,59715.0],["2000-05-26",8.513,8.513,8.4693,8.513,34096.0],["2000-05-30",8.5566,8.5566,8.382,8.5348,83544.0],["2000-05-31",8.4911,8.513,8.4038,8.4693,36074.0],["2000-06-01",8.513,8.5348,8.4693,8.4911,9419.0],["2000-06-02",8.5348,8.6439,8.5348,8.6439,70169.0],["2000-06-05",8.6003,8.6439,8.5566,8.6221,73089.0],["2000-06-06",8.6439,8.6876,8.5784,8.6439,19403.0],["2000-06-07",8.6876,8.6876,8.6003,8.6439,34472.0],["2000-06-08",8.6876,8.7312,8.6876,8.7312,27785.0],["2000-06-09",8.6876,8.7094,8.6876,8.7094,16389.0],["2000-06-12",8.6658,8.7312,8.6439,8.7094,14128.0],["2000-06-13",8.7094,8.7312,8.6876,8.7312,117169.0],["2000-06-14",8.7312,9.0587,8.7094,8.9932,117640.0],["2000-06-15",8.9495,9.015,8.9277,8.9495,41819.0],["2000-06-16",8.9495,8.9495,8.8186,8.8622,70264.0],["2000-06-19",8.8622,9.0587,8.7531,9.0587,63670.0],["2000-06-20",9.0805,9.1678,8.9495,9.146,16859.0],["2000-06-21",9.1241,9.1241,8.9932,9.0587,36921.0],["2000-06-22",9.0587,9.1678,9.0368,9.1023,61692.0],["2000-06-23",9.1023,9.2769,9.1023,9.2115,134782.0],["2000-06-26",9.2769,9.3206,9.1678,9.3206,46999.0],["2000-06-27",9.3206,9.3861,9.2551,9.3424,309404.0],["2000-06-28",9.4267,9.4267,9.3382,9.3824,122349.0],["2000-06-29",9.3824,9.6259,9.2939,9.6259,137513.0],["2000-06-30",9.6701,9.6701,9.4654,9.4654,135912.0],["2000-07-03",9.5152,9.6259,9.5152,9.6259,13280.0],["2000-07-05",9.6259,9.6259,9.5816,9.6259,30988.0],["2000-07-06",9.6037,9.6922,9.6037,9.6701,60185.0],["2000-07-07",9.6037,9.6259,9.5373,9.6037,50955.0],["2000-07-10",9.648,9.6922,9.5373,9.5816,52651.0],["2000-07-11",9.6259,9.6922,9.5152,9.6037,80436.0],["2000-07-12",9.6259,9.648,9.5152,9.6259,37486.0],["2000-07-13",9.6922,9.7365,9.6259,9.6259,54440.0],["2000-07-14",9.5816,9.7365,9.471,9.7365,46905.0],["2000-07-17",9.6922,9.8471,9.6812,9.8471,54158.0],["2000-07-18",9.825,9.825,9.7365,9.7586,37015.0],["2000-07-19",9.7144,9.7365,9.5595,9.5595,37204.0],["2000-07-20",9.6259,9.7807,9.5152,9.7807,53310.0],["2000-07-21",9.7807,9.8693,9.7807,9.825,41631.0],["2000-07-24",9.825,9.9135,9.825,9.9135,39276.0],["2000-07-25",9.8693,10.1569,9.825,10.1569,46057.0],["2000-07-26",10.1569,10.4446,10.0906,10.4446,77798.0],["2000-07-27",10.4446,10.5331,10.3782,10.4889,171985.0],["2000-07-28",10.4667,10.7544,10.4667,10.688,125551.0],["2000-07-31",10.7101,10.7101,10.4225,10.511,66779.0],["2000-08-01",10.4889,10.5331,10.4446,10.511,56418.0],["2000-08-02",10.5331,10.5331,10.2676,10.3118,37675.0],["2000-08-03",10.3118,10.3118,10.002,10.1127,75161.0],["2000-08-04",10.1127,10.2233,10.1127,10.2012,30140.0],["2000-08-07",10.2454,10.2897,10.0905,10.0905,111894.0],["2000-08-08",10.1127,10.2454,10.002,10.2012,89007.0],["2000-08-09",10.2233,10.2233,9.9799,10.0242,16577.0],["2000-08-10",10.0242,10.0242,9.9356,9.9578,20250.0],["2000-08-11",10.002,10.002,9.9799,10.002,46811.0],["2000-08-14",9.9799,10.0463,9.9578,10.0242,62540.0],["2000-08-15",10.0684,10.2233,10.0684,10.1569,22417.0],["2000-08-16",10.1791,10.334,10.1791,10.3118,63482.0],["2000-08-17",10.3118,10.3561,10.2676,10.3561,18837.0],["2000-08-18",10.3118,10.3118,10.002,10.0905,108692.0],["2000-08-21",10.1348,10.1348,9.9356,10.002,17707.0],["2000-08-22",9.9799,10.0905,9.9578,10.0463,42384.0],["2000-08-23",10.0463,10.0684,9.9356,9.9356,16954.0],["2000-08-24",9.9799,9.9799,9.8471,9.8693,20815.0],["2000-08-25",9.825,9.8471,9.7144,9.7144,23453.0],["2000-08-28",9.7365,9.7365,9.4488,9.4488,46717.0],["2000-08-29",9.4488,9.5595,9.4488,9.4488,113872.0],["2000-08-30",9.4488,9.4931,9.4488,9.4931,80436.0],["2000-08-31",9.471,9.5816,9.471,9.4931,211827.0],["2000-09-01",9.5595,9.6922,9.5373,9.6922,43138.0],["2000-09-05",9.7365,9.7365,9.4931,9.5595,73937.0],["2000-09-06",9.5595,9.6037,9.5152,9.5816,30234.0],["2000-09-07",9.5816,9.648,9.5595,9.6259,95129.0],["2000-09-08",9.5816,9.6259,9.5816,9.6259,27974.0],["2000-09-11",9.6701,9.7365,9.6701,9.7365,69510.0],["2000-09-12",9.7144,9.7586,9.6922,9.6922,66308.0],["2000-09-13",9.7144,9.8471,9.6922,9.8029,103794.0],["2000-09-14",9.825,9.8914,9.8029,9.8914,97954.0],["2000-09-15",9.8693,9.8914,9.8471,9.8471,44550.0],["2000-09-18",9.8693,9.8693,9.825,9.825,59809.0],["2000-09-19",9.8693,9.8693,9.825,9.8693,74690.0],["2000-09-20",9.8914,9.8914,9.825,9.825,117169.0],["2000-09-21",9.825,9.8471,9.7365,9.8029,52462.0],["2000-09-22",9.7807,9.825,9.648,9.8029,123856.0],["2000-09-25",9.7807,9.825,9.7365,9.8029,34002.0],["2000-09-26",9.8029,9.9578,9.7807,9.9356,226143.0],["2000-09-27",9.9089,10.1779,9.9089,10.1779,212863.0],["2000-09-28",10.0883,10.2452,10.0883,10.2228,80247.0],["2000-09-29",10.2676,10.2676,10.0659,10.0659,147968.0],["2000-10-02",10.1555,10.2004,10.021,10.021,75538.0],["2000-10-03",10.0659,10.29,9.8192,9.8417,87971.0],["2000-10-04",9.7968,9.7968,9.483,9.6623,265042.0],["2000-10-05",9.6847,9.7744,9.5951,9.7072,33531.0],["2000-10-06",9.7296,9.8865,9.6847,9.7744,73089.0],["2000-10-09",9.7968,9.8193,9.5951,9.5951,49825.0],["2000-10-10",9.6175,9.7072,9.5278,9.6623,14882.0],["2000-10-11",9.6847,9.7296,9.5054,9.5054,54346.0],["2000-10-12",9.5278,9.5278,9.4381,9.5054,113213.0],["2000-10-13",9.5278,9.6623,9.4606,9.6623,41536.0],["2000-10-16",9.752,9.752,9.483,9.483,43797.0],["2000-10-17",9.483,9.5054,9.4157,9.5054,31270.0],["2000-10-18",9.4381,9.483,9.326,9.4606,57360.0],["2000-10-19",9.4157,9.5054,9.3933,9.4606,21757.0],["2000-10-20",9.5054,9.5951,9.3709,9.4157,223506.0],["2000-10-23",9.4157,9.483,9.2364,9.2364,44739.0],["2000-10-24",9.2812,9.326,8.8777,9.057,114343.0],["2000-10-25",9.0794,9.1691,8.9225,9.1243,79211.0],["2000-10-26",9.1691,9.5951,9.1691,9.5951,28350.0],["2000-10-27",9.5726,9.6847,9.5054,9.6399,27408.0],["2000-10-30",9.6623,9.6623,9.4157,9.483,53687.0],["2000-10-31",9.5054,9.6175,9.3485,9.6175,33625.0],["2000-11-01",9.6175,9.6175,9.5727,9.5727,19403.0],["2000-11-02",9.5951,9.6623,9.5502,9.6623,29386.0],["2000-11-03",9.6623,9.6623,9.4157,9.4381,19873.0],["2000-11-06",9.4606,9.6847,9.4606,9.6399,37957.0],["2000-11-07",9.6623,9.752,9.5502,9.7296,39370.0],["2000-11-08",9.7296,9.8193,9.7072,9.7968,12621.0],["2000-11-09",9.7968,9.9313,9.7744,9.9313,31929.0],["2000-11-10",9.8865,9.9313,9.8193,9.9089,133840.0],["2000-11-13",9.9089,9.9313,9.8865,9.9313,39841.0],["2000-11-14",9.9313,10.0434,9.9313,10.0434,28256.0],["2000-11-15",10.021,10.0434,9.9762,9.9986,29386.0],["2000-11-16",9.9986,10.021,9.8641,9.8641,86840.0],["2000-11-17",9.9089,9.9986,9.752,9.7744,14787.0],["2000-11-20",9.8193,9.8305,9.6847,9.7968,30328.0],["2000-11-21",9.7968,9.7968,9.6847,9.6847,27408.0],["2000-11-22",9.6847,9.7296,9.5951,9.6623,38711.0],["2000-11-24",9.6175,9.9089,9.6175,9.9089,12715.0],["2000-11-27",9.9089,9.9538,9.8417,9.8641,49731.0],["2000-11-28",9.8641,9.9538,9.8193,9.8865,33531.0],["2000-11-29",9.8865,9.8865,9.7744,9.7968,16859.0],["2000-11-30",9.752,9.8193,9.6847,9.7968,41066.0],["2000-12-01",9.8193,9.8641,9.7744,9.7968,54817.0],["2000-12-04",9.7744,9.9313,9.752,9.8641,77610.0],["2000-12-05",9.8865,10.1779,9.8865,10.1555,63199.0],["2000-12-06",10.1555,10.178,10.0883,10.1107,15164.0],["2000-12-07",10.0659,10.1331,10.0434,10.0659,39088.0],["2000-12-08",10.0659,10.2676,10.0659,10.2676,40500.0],["2000-12-11",10.3573,10.3573,10.1107,10.1555,58396.0],["2000-12-12",10.1555,10.1555,10.021,10.0659,110293.0],["2000-12-13",10.0883,10.1331,10.0659,10.0883,27503.0],["2000-12-14",10.0883,10.178,9.9762,10.1331,47188.0],["2000-12-15",10.0883,10.1555,10.0659,10.1331,41913.0],["2000-12-18",10.0883,10.2228,10.0659,10.2228,54534.0],["2000-12-19",10.2452,10.2452,9.9986,10.2452,72712.0],["2000-12-20",10.2004,10.2004,9.9986,10.0883,68474.0],["2000-12-21",10.0659,10.1331,10.0434,10.1331,27314.0],["2000-12-22",10.0434,10.178,10.021,10.1107,37298.0],["2000-12-26",10.1331,10.2004,10.0883,10.2004,308462.0],["2000-12-27",10.1824,10.4551,10.1824,10.4551,137325.0],["2000-12-28",10.4097,10.6824,10.4097,10.6824,270505.0],["2000-12-29",10.6824,10.9097,10.1824,10.1824,70829.0],["2001-01-02",10.2051,10.3869,10.1824,10.1824,38805.0],["2001-01-03",10.1824,10.4551,10.0687,10.4551,92680.0],["2001-01-04",10.3642,10.4778,10.2278,10.296,66590.0],["2001-01-05",10.296,10.296,9.9323,10.0687,53404.0],["2001-01-08",10.1142,10.1369,10.0233,10.0914,34849.0],["2001-01-09",10.1142,10.1369,9.9324,10.0005,82319.0],["2001-01-10",10.0005,10.1369,9.8187,9.9096,66402.0],["2001-01-11",9.9551,9.9778,9.7051,9.7278,52368.0],["2001-01-12",9.796,9.796,9.5687,9.6369,58773.0],["2001-01-16",9.6823,9.6823,9.6142,9.6142,28915.0],["2001-01-17",9.6596,9.7278,9.5914,9.6142,96636.0],["2001-01-18",9.6369,9.6369,9.5232,9.6142,70075.0],["2001-01-19",9.6369,9.6596,9.5914,9.5914,66213.0],["2001-01-22",9.5914,9.6142,9.5687,9.6142,88630.0],["2001-01-23",9.6142,9.7051,9.6142,9.7051,22322.0],["2001-01-24",9.7505,9.796,9.6142,9.6142,13186.0],["2001-01-25",9.6369,9.796,9.6369,9.6823,49448.0],["2001-01-26",9.7278,9.8414,9.6823,9.8414,21286.0],["2001-01-29",9.8333,10.0296,9.8333,10.0078,83073.0],["2001-01-30",10.0042,10.1824,10.0042,10.0842,152018.0],["2001-01-31",10.1715,10.2078,10.1096,10.1605,66213.0],["2001-02-01",10.0915,10.1824,10.0878,10.1351,17236.0],["2001-02-02",10.1133,10.1824,9.9678,9.9678,90420.0],["2001-02-05",9.986,10.0878,9.986,10.0842,14599.0],["2001-02-06",10.0478,10.0842,9.9387,10.0842,18178.0],["2001-02-07",10.0805,10.1387,10.0769,10.1278,84862.0],["2001-02-08",10.3642,10.4115,10.1096,10.1642,432978.0],["2001-02-09",10.1278,10.2478,10.1278,10.1278,129413.0],["2001-02-12",10.1824,10.3787,10.1533,10.3242,53875.0],["2001-02-13",10.3606,10.3606,10.1824,10.2333,78740.0],["2001-02-14",10.2515,10.2515,10.146,10.2515,110199.0],["2001-02-15",10.2151,10.2587,10.1824,10.2115,25148.0],["2001-02-16",10.2115,10.2733,10.1933,10.2187,31835.0],["2001-02-20",10.2224,10.2224,10.1351,10.1351,30611.0],["2001-02-21",10.146,10.1824,10.1133,10.1605,98991.0],["2001-02-22",10.1605,10.1605,10.0042,10.0296,30799.0],["2001-02-23",10.0369,10.1824,10.0296,10.0733,88159.0],["2001-02-26",10.0951,10.2769,10.0951,10.2769,47847.0],["2001-02-27",10.2405,10.2405,10.146,10.1496,30328.0],["2001-02-28",10.1496,10.2151,10.1351,10.2115,348209.0],["2001-03-01",10.1933,10.2515,10.1896,10.2515,61787.0],["2001-03-02",10.2515,10.2915,10.0915,10.2842,56606.0],["2001-03-05",10.2842,10.2915,10.1824,10.2551,25148.0],["2001-03-06",10.2187,10.3096,10.2187,10.3096,23264.0],["2001-03-07",10.346,10.426,10.346,10.4115,45681.0],["2001-03-08",10.4006,10.4551,10.3278,10.4187,86652.0],["2001-03-09",10.4187,10.4733,10.3969,10.4369,32024.0],["2001-03-12",10.4369,10.4551,10.3096,10.3133,52085.0],["2001-03-13",10.2951,10.2987,10.2369,10.2915,26843.0],["2001-03-14",10.2915,10.2915,10.1715,10.1824,33342.0],["2001-03-15",10.1642,10.1642,10.0114,10.0187,30799.0],["2001-03-16",10.0551,10.0696,9.946,9.946,37204.0],["2001-03-19",9.9642,9.9933,9.8405,9.8914,116509.0],["2001-03-20",9.8551,9.9642,9.8369,9.9096,90514.0],["2001-03-21",9.9278,9.9278,9.746,9.7896,113213.0],["2001-03-22",9.7823,9.7823,9.5641,9.6623,90514.0],["2001-03-23",9.6623,9.8187,9.6042,9.7751,29481.0],["2001-03-26",9.8114,9.8951,9.7933,9.8914,81660.0],["2001-03-27",9.9278,9.9824,9.826,9.8914,427797.0],["2001-03-28",9.9018,9.9866,9.887,9.9239,348774.0],["2001-03-29",9.9239,9.994,9.887,9.9424,44268.0],["2001-03-30",9.9608,10.1268,9.9608,10.1268,42949.0],["2001-04-02",10.1084,10.1231,10.0346,10.1231,25525.0],["2001-04-03",10.1379,10.1379,9.8944,9.9239,38240.0],["2001-04-04",9.887,9.9424,9.7579,9.769,85804.0],["2001-04-05",9.8059,9.9497,9.8059,9.8686,67061.0],["2001-04-06",9.8501,9.8501,9.6288,9.6288,90043.0],["2001-04-09",9.6472,9.6841,9.5956,9.6657,68757.0],["2001-04-10",9.6472,9.7026,9.6103,9.6251,43703.0],["2001-04-11",9.6214,9.6214,9.3336,9.3336,125363.0],["2001-04-12",9.2967,9.4074,9.2967,9.4074,44456.0],["2001-04-16",9.4996,9.5365,9.3816,9.4443,89007.0],["2001-04-17",9.4259,9.4886,9.4074,9.4517,64047.0],["2001-04-18",9.4628,9.7911,9.4628,9.7763,59620.0],["2001-04-19",9.8132,9.8206,9.6288,9.7026,143258.0],["2001-04-20",9.6841,9.7358,9.5624,9.5624,39370.0],["2001-04-23",9.5624,9.7394,9.555,9.555,86558.0],["2001-04-24",9.5808,9.7026,9.5439,9.6952,107467.0],["2001-04-25",9.6878,10.0604,9.6841,10.0346,119052.0],["2001-04-26",9.9977,10.2559,9.9977,10.2559,103135.0],["2001-04-27",10.2928,10.5695,10.2818,10.5105,126022.0],["2001-04-30",10.5142,10.6617,10.5142,10.5548,185925.0],["2001-05-01",10.5548,10.588,10.5511,10.588,76480.0],["2001-05-02",10.5695,10.5695,10.4957,10.5252,64989.0],["2001-05-03",10.5142,10.5289,10.3555,10.385,97201.0],["2001-05-04",10.4035,10.54,10.3592,10.4773,55947.0],["2001-05-07",10.5142,10.5363,10.4219,10.4219,28727.0],["2001-05-08",10.4256,10.4515,10.3703,10.433,25148.0],["2001-05-09",10.433,10.433,10.3887,10.3998,227273.0],["2001-05-10",10.3851,10.4367,10.3371,10.433,85051.0],["2001-05-11",10.4404,10.4588,10.2559,10.2928,44550.0],["2001-05-14",10.3297,10.3851,10.2006,10.2928,42196.0],["2001-05-15",10.3223,10.3297,10.2043,10.326,43043.0],["2001-05-16",10.2744,10.326,10.219,10.2559,38993.0],["2001-05-17",10.2744,10.3297,10.2744,10.3113,49071.0],["2001-05-18",10.2928,10.4588,10.2559,10.3408,28633.0],["2001-05-21",10.3666,10.6248,10.3371,10.6064,30988.0],["2001-05-22",10.588,10.7798,10.588,10.7798,46999.0],["2001-05-23",10.7429,10.7429,10.54,10.6064,32683.0],["2001-05-24",10.6433,10.6433,10.3297,10.6064,54723.0],["2001-05-25",10.5511,10.5732,10.4736,10.5326,35038.0],["2001-05-29",10.5142,10.5326,10.4293,10.4773,31647.0],["2001-05-30",10.4404,10.4588,10.3666,10.385,36450.0],["2001-05-31",10.7909,10.7909,10.3887,10.4219,55099.0],["2001-06-01",10.4183,10.4588,10.3334,10.4588,29198.0],["2001-06-04",10.4219,10.492,10.374,10.4404,55194.0],["2001-06-05",10.4404,10.588,10.4293,10.588,29763.0],["2001-06-06",10.5142,10.6617,10.5142,10.5695,53310.0],["2001-06-07",10.5695,10.6064,10.5511,10.588,19403.0],["2001-06-08",10.5695,10.6839,10.4883,10.6101,47847.0],["2001-06-11",10.6249,10.7466,10.6249,10.7355,24583.0],["2001-06-12",10.7245,10.8647,10.7245,10.7614,98520.0],["2001-06-13",10.7909,10.8831,10.7724,10.8536,79211.0],["2001-06-14",10.9274,11.0048,10.8646,10.8831,144200.0],["2001-06-15",10.8462,10.8646,10.7909,10.7909,91927.0],["2001-06-18",10.754,10.8831,10.754,10.8831,35885.0],["2001-06-19",10.8831,10.9126,10.8462,10.8831,17896.0],["2001-06-20",10.8868,10.9311,10.8794,10.9311,33625.0],["2001-06-21",10.9311,10.9753,10.9311,10.9716,24677.0],["2001-06-22",10.9716,10.9901,10.8831,10.8831,31647.0],["2001-06-25",10.8868,10.9458,10.8646,10.8831,40406.0],["2001-06-26",10.8646,10.9716,10.8093,10.9716,280112.0],["2001-06-27",10.9709,11.0456,10.9522,11.027,231888.0],["2001-06-28",11.0456,11.1391,11.0456,11.1391,76009.0],["2001-06-29",11.1391,11.3634,11.1391,11.3297,104077.0],["2001-07-02",11.3335,11.3335,11.1503,11.2139,36074.0],["2001-07-03",11.2138,11.3447,11.2138,11.326,43232.0],["2001-07-05",11.326,11.5091,11.326,11.326,59338.0],["2001-07-06",11.3297,11.3634,11.326,11.3447,88724.0],["2001-07-09",11.3335,11.3447,11.3148,11.3297,111988.0],["2001-07-10",11.3409,11.3409,11.2251,11.2325,81283.0],["2001-07-11",11.2325,11.2438,11.1204,11.1765,44268.0],["2001-07-12",11.1765,11.2886,11.1765,11.2886,35979.0],["2001-07-13",11.2512,11.326,11.2363,11.2924,30234.0],["2001-07-16",11.3073,11.4194,11.3073,11.3634,65554.0],["2001-07-17",11.3821,11.483,11.3559,11.4568,39276.0],["2001-07-18",11.4568,11.4755,11.4082,11.4568,88724.0],["2001-07-19",11.4568,11.5316,11.4381,11.4606,119900.0],["2001-07-20",10.6532,10.9709,10.6532,10.9335,820557.0],["2001-07-23",10.9335,10.9447,10.8924,10.9148,328242.0],["2001-07-24",10.9148,10.9522,10.8774,10.9335,241778.0],["2001-07-25",10.9522,11.1391,10.8961,11.1391,214464.0],["2001-07-26",11.1765,11.2699,11.098,11.2512,95317.0],["2001-07-27",11.3447,11.397,11.326,11.3671,58113.0],["2001-07-30",11.3709,11.3821,11.2699,11.2737,109351.0],["2001-07-31",11.2512,11.3596,11.2512,11.326,91173.0],["2001-08-01",11.326,11.3821,11.2998,11.326,93999.0],["2001-08-02",11.326,11.4007,11.255,11.255,99932.0],["2001-08-03",11.2699,11.2998,11.1952,11.2699,84486.0],["2001-08-06",11.2699,11.326,11.2512,11.2624,66967.0],["2001-08-07",11.2662,11.2662,11.1578,11.2139,124327.0],["2001-08-08",11.2138,11.2512,11.1204,11.2512,140810.0],["2001-08-09",11.2512,11.3447,11.2325,11.3447,81849.0],["2001-08-10",11.326,11.4942,11.2886,11.4568,90325.0],["2001-08-13",11.4568,11.4755,11.3372,11.3933,76291.0],["2001-08-14",11.4381,11.5129,11.4045,11.4568,58867.0],["2001-08-15",11.4755,11.569,11.4381,11.569,56512.0],["2001-08-16",11.569,11.569,11.4942,11.5316,122631.0],["2001-08-17",11.5503,11.5802,11.4007,11.4942,176883.0],["2001-08-20",11.4755,11.5166,11.4755,11.4942,43797.0],["2001-08-21",11.5129,11.6063,11.4755,11.4867,72147.0],["2001-08-22",11.5129,11.5839,11.4755,11.554,86181.0],["2001-08-23",11.5577,11.5877,11.5129,11.5503,74125.0],["2001-08-24",11.5316,11.5503,11.4568,11.4755,72995.0],["2001-08-27",11.4568,11.5839,11.4008,11.4755,35226.0],["2001-08-28",11.5503,11.5652,11.3596,11.3596,71488.0],["2001-08-29",11.2662,11.4194,11.1578,11.4194,78081.0],["2001-08-30",11.4194,11.4194,11.1765,11.2325,111046.0],["2001-08-31",11.2325,11.326,10.9522,10.9522,153807.0],["2001-09-04",10.9148,11.098,10.9148,11.0643,213334.0],["2001-09-05",11.0456,11.1952,11.0456,11.1129,48600.0],["2001-09-06",11.1204,11.1391,10.9522,10.9896,71205.0],["2001-09-07",10.9709,11.0083,10.8401,10.8587,59055.0],["2001-09-10",10.8401,10.8849,10.8176,10.8214,85145.0],["2001-09-17",11.9614,11.9801,11.3821,11.4157,1385302.0],["2001-09-18",11.4905,11.4979,11.3073,11.3073,582735.0],["2001-09-19",11.4007,11.4755,11.1765,11.326,737861.0],["2001-09-20",11.326,11.326,10.8214,10.8401,385696.0],["2001-09-21",10.8401,10.8774,10.6868,10.6905,155503.0],["2001-09-24",10.784,11.1391,10.784,10.9709,301587.0],["2001-09-25",11.027,11.2139,10.9709,11.2139,1300817.0],["2001-09-26",11.2093,11.3608,11.0957,11.3418,747091.0],["2001-09-27",11.3797,11.6827,11.3797,11.6827,269281.0],["2001-09-28",11.6069,11.9667,11.6069,11.9364,224730.0],["2001-10-01",11.9364,11.9364,11.7395,11.8152,180462.0],["2001-10-02",11.6448,11.9288,11.6448,11.8531,251385.0],["2001-10-03",11.7773,11.8342,11.7736,11.8114,219079.0],["2001-10-04",11.9667,12.0803,11.8152,11.8152,185831.0],["2001-10-05",11.8531,11.8531,11.5312,11.8342,92492.0],["2001-10-08",11.7963,11.891,11.6827,11.7243,34002.0],["2001-10-09",11.7205,11.7584,11.6297,11.6448,54723.0],["2001-10-10",11.6637,11.8758,11.6448,11.8342,114343.0],["2001-10-11",11.8342,12.0235,11.8304,11.8796,55005.0],["2001-10-12",11.8796,11.8796,11.7054,11.7774,49637.0],["2001-10-15",11.7584,11.8531,11.7471,11.8304,53027.0],["2001-10-16",11.8152,11.8341,11.7092,11.7584,98237.0],["2001-10-17",11.7395,11.8266,11.5123,11.713,185831.0],["2001-10-18",11.6827,11.7205,11.463,11.588,181310.0],["2001-10-19",11.5804,11.6069,11.4365,11.5161,170196.0],["2001-10-22",11.5539,11.6183,11.4365,11.463,138549.0],["2001-10-23",11.4668,11.5312,11.3684,11.3797,135818.0],["2001-10-24",11.4176,11.4365,11.251,11.285,207400.0],["2001-10-25",11.2661,11.2661,11.1904,11.2282,189598.0],["2001-10-26",11.2661,11.2851,10.7928,11.1942,236504.0],["2001-10-29",11.2093,11.2472,11.1904,11.2245,93245.0],["2001-10-30",11.2245,11.251,11.1904,11.2472,83167.0],["2001-10-31",11.2472,11.3191,11.2093,11.2926,144671.0],["2001-11-01",11.285,11.4592,11.2661,11.4176,222093.0],["2001-11-02",11.4138,11.4365,11.3419,11.3608,92963.0],["2001-11-05",11.3608,11.41,11.232,11.2813,55194.0],["2001-11-06",11.2661,11.4555,11.2472,11.3797,87029.0],["2001-11-07",11.3418,11.357,11.2472,11.2472,120559.0],["2001-11-08",11.2093,11.3229,11.1336,11.2282,82508.0],["2001-11-09",11.1904,11.2131,11.0995,11.1828,91738.0],["2001-11-12",11.1904,11.285,11.1525,11.285,99273.0],["2001-11-13",11.2282,11.2661,11.1563,11.2661,178955.0],["2001-11-14",11.2661,11.3684,11.1942,11.3532,149098.0],["2001-11-15",11.3229,11.4062,11.2472,11.3608,45869.0],["2001-11-16",11.3229,11.3721,11.2926,11.3532,96165.0],["2001-11-19",11.3608,11.3684,11.2472,11.357,53592.0],["2001-11-20",11.3419,11.4024,11.2775,11.285,65931.0],["2001-11-21",11.304,11.3797,11.2472,11.3797,94564.0],["2001-11-23",11.3684,11.4365,11.3684,11.4365,20439.0],["2001-11-26",11.4327,11.4327,11.3646,11.3797,79117.0],["2001-11-27",11.3797,11.3797,11.357,11.3608,78646.0],["2001-11-28",11.3608,11.4555,11.3229,11.3343,128848.0],["2001-11-29",11.3608,11.4933,11.3267,11.4744,197793.0],["2001-11-30",11.4365,11.5312,11.4176,11.4744,108409.0],["2001-12-03",11.4365,11.5161,11.3759,11.4024,99367.0],["2001-12-04",11.4138,11.6448,11.4138,11.6448,50296.0],["2001-12-05",11.6448,11.8228,11.6448,11.7774,81754.0],["2001-12-06",11.8152,11.9061,11.7774,11.8645,101816.0],["2001-12-07",11.8682,11.8682,11.7773,11.8304,56230.0],["2001-12-10",11.8341,11.8341,11.6637,11.6637,161437.0],["2001-12-11",11.6637,11.7168,11.6259,11.6827,72995.0],["2001-12-12",11.6637,11.6827,11.588,11.588,80436.0],["2001-12-13",11.588,11.588,11.516,11.5501,69133.0],["2001-12-14",11.5691,11.6827,11.463,11.5653,59903.0],["2001-12-17",11.5653,11.7395,11.5312,11.7205,51238.0],["2001-12-18",11.7205,11.7584,11.6145,11.7395,38240.0],["2001-12-19",11.7774,11.7774,11.6675,11.7319,508892.0],["2001-12-20",11.7319,11.7395,11.6637,11.6637,295559.0],["2001-12-21",11.7205,11.8493,11.6637,11.7774,267585.0],["2001-12-24",11.7849,11.7963,11.7395,11.7925,31647.0],["2001-12-26",11.7925,11.8114,11.7319,11.7622,735412.0],["2001-12-27",11.7603,11.9101,11.7603,11.8525,759336.0],["2001-12-28",11.9024,12.01,11.8717,11.9293,180933.0],["2001-12-31",11.8909,11.9409,11.7872,11.7987,72524.0],["2002-01-02",11.7949,11.8025,11.5374,11.6796,141846.0],["2002-01-03",11.6988,11.8333,11.6988,11.8333,76291.0],["2002-01-04",11.8486,11.9024,11.718,11.8371,32589.0],["2002-01-07",11.8525,11.8947,11.7564,11.8333,69227.0],["2002-01-08",11.8525,11.8909,11.8487,11.8871,82790.0],["2002-01-09",11.8871,11.8909,11.7948,11.8525,82037.0],["2002-01-10",11.8717,11.8909,11.8525,11.8909,74314.0],["2002-01-11",11.9101,11.9677,11.8525,11.914,71865.0],["2002-01-14",11.914,12.1983,11.914,12.1867,101534.0],["2002-01-15",12.1483,12.1598,11.9985,12.1406,65648.0],["2002-01-16",12.1406,12.2098,12.0907,12.1022,80812.0],["2002-01-17",12.1214,12.2175,12.0599,12.2175,92868.0],["2002-01-18",12.2098,12.2098,12.0407,12.0484,61692.0],["2002-01-22",12.0638,12.1791,11.987,12.1061,107562.0],["2002-01-23",12.083,12.1829,12.083,12.1791,121407.0],["2002-01-24",12.229,12.2636,12.156,12.1637,137042.0],["2002-01-25",12.1637,12.1714,12.1291,12.1445,44833.0],["2002-01-28",12.1483,12.2367,12.0484,12.1445,107562.0],["2002-01-29",12.1598,12.1675,12.083,12.1022,87782.0],["2002-01-30",12.1406,12.2175,12.1214,12.1791,148250.0],["2002-01-31",12.1983,12.1983,12.1022,12.1598,47188.0],["2002-02-01",12.1791,12.2136,12.1445,12.1829,46152.0],["2002-02-04",12.1867,12.2328,12.1137,12.2136,161248.0],["2002-02-05",12.1944,12.2482,12.1061,12.1483,116227.0],["2002-02-06",12.1791,12.1983,11.9831,12.1406,470182.0],["2002-02-07",12.1598,12.1598,12.0177,12.0177,344442.0],["2002-02-08",11.9677,12.0676,11.9485,12.0638,117734.0],["2002-02-11",12.083,12.1176,12.0062,12.0945,103606.0],["2002-02-12",12.0945,12.156,12.0638,12.1406,614664.0],["2002-02-13",12.1406,12.2943,12.0792,12.2905,96824.0],["2002-02-14",12.2905,12.2905,12.1714,12.2175,111141.0],["2002-02-15",12.2367,12.2559,12.1214,12.2559,72524.0],["2002-02-19",12.2559,12.2943,12.2098,12.2751,59526.0],["2002-02-20",12.2866,12.3635,12.2444,12.3635,205987.0],["2002-02-21",12.3904,12.3904,12.156,12.156,118393.0],["2002-02-22",12.1214,12.4134,12.1022,12.4134,98896.0],["2002-02-25",12.4518,12.4903,12.2905,12.3827,61410.0],["2002-02-26",12.3827,12.3904,12.3135,12.3827,69698.0],["2002-02-27",12.3519,12.3558,12.2943,12.2981,108127.0],["2002-02-28",12.3135,12.3904,12.2559,12.2636,103512.0],["2002-03-01",12.2866,12.2943,12.1983,12.2905,136194.0],["2002-03-04",12.3135,12.3289,12.1867,12.3212,196757.0],["2002-03-05",12.3327,12.544,12.2943,12.544,323909.0],["2002-03-06",12.5825,12.5825,12.4941,12.5594,116698.0],["2002-03-07",12.5594,12.5863,12.4365,12.5018,82037.0],["2002-03-08",12.5018,12.6055,12.5018,12.6055,49448.0],["2002-03-11",12.5825,12.5863,12.4595,12.544,193743.0],["2002-03-12",12.5364,12.5825,12.4096,12.4134,207211.0],["2002-03-13",12.448,12.5786,12.4134,12.471,181310.0],["2002-03-14",12.5056,12.6209,12.4672,12.6209,178013.0],["2002-03-15",12.5825,12.7169,12.5825,12.6017,158988.0],["2002-03-18",12.5056,12.7016,12.5056,12.6401,77045.0],["2002-03-19",12.6017,12.7784,12.5825,12.7592,69227.0],["2002-03-20",12.7169,12.7438,12.6017,12.6055,41254.0],["2002-03-21",12.6785,12.8514,12.6785,12.7746,127529.0],["2002-03-22",12.7746,12.8514,12.7477,12.7707,145519.0],["2002-03-25",12.7746,12.813,12.6785,12.7554,479035.0],["2002-03-26",12.811,13.0252,12.811,13.0252,845328.0],["2002-03-27",13.0252,13.0641,12.9473,13.0641,348492.0],["2002-03-28",13.0758,13.3017,13.0641,13.0836,118110.0],["2002-04-01",13.0447,13.0836,12.9863,13.0836,127812.0],["2002-04-02",13.0447,13.2978,13.0096,13.1809,151170.0],["2002-04-03",13.2199,13.2394,13.1615,13.1926,65083.0],["2002-04-04",13.1926,13.3484,13.1693,13.3328,42007.0],["2002-04-05",13.3562,13.4535,13.3134,13.3523,103135.0],["2002-04-08",13.3679,13.473,13.3172,13.4418,57737.0],["2002-04-09",13.4341,13.6288,13.4341,13.5704,68945.0],["2002-04-10",13.5704,13.8585,13.5509,13.8585,122443.0],["2002-04-11",13.8585,13.8585,13.765,13.804,98237.0],["2002-04-12",13.8624,14.135,13.7689,14.135,84580.0],["2002-04-15",13.9792,13.9792,13.7456,13.8624,168406.0],["2002-04-16",13.7845,13.8663,13.5236,13.5392,175565.0],["2002-04-17",13.5314,13.5353,13.2394,13.3367,236221.0],["2002-04-18",13.3367,13.4925,13.2978,13.438,234431.0],["2002-04-19",13.473,13.4808,13.3873,13.473,175753.0],["2002-04-22",13.5119,13.5119,13.4185,13.4341,105772.0],["2002-04-23",13.4341,13.4535,13.3289,13.3289,221339.0],["2002-04-24",13.3289,13.4146,13.325,13.3484,266738.0],["2002-04-25",13.3484,13.4146,13.2978,13.3367,125269.0],["2002-04-26",13.3367,13.4652,13.3172,13.3757,94658.0],["2002-04-29",13.4146,13.473,13.2978,13.473,63576.0],["2002-04-30",13.4925,13.804,13.473,13.6677,116792.0],["2002-05-01",13.7456,14.0142,13.6287,13.9714,92774.0],["2002-05-02",13.9753,14.135,13.8897,14.0415,105866.0],["2002-05-03",14.0415,14.0766,13.9597,13.9792,120936.0],["2002-05-06",13.9792,14.096,13.8274,13.8312,89478.0],["2002-05-07",13.9286,13.9597,13.7845,13.8858,53592.0],["2002-05-08",13.9831,14.0026,13.6872,13.8312,58961.0],["2002-05-09",13.8312,13.8429,13.5509,13.5509,92868.0],["2002-05-10",13.6288,13.6365,13.4341,13.473,101439.0],["2002-05-13",13.473,13.6677,13.4535,13.5275,72807.0],["2002-05-14",13.5275,13.6288,13.508,13.6249,45963.0],["2002-05-15",13.6249,13.765,13.6093,13.765,56512.0],["2002-05-16",13.765,13.765,13.5002,13.5002,68003.0],["2002-05-17",13.5003,13.6872,13.5003,13.6288,43326.0],["2002-05-20",13.6288,13.7066,13.5353,13.6989,45587.0],["2002-05-21",13.7066,13.7066,13.5431,13.5704,59526.0],["2002-05-22",13.5119,13.6093,13.4925,13.4925,52368.0],["2002-05-23",13.4535,13.8819,13.4146,13.804,106808.0],["2002-05-24",13.8429,14.0143,13.7105,13.7261,56041.0],["2002-05-28",13.7456,13.8429,13.5898,13.8312,54158.0],["2002-05-29",13.8896,13.9636,13.765,13.9597,48695.0],["2002-05-30",13.9597,14.1739,13.9013,14.1739,46528.0],["2002-05-31",14.135,14.135,13.9403,13.9403,55759.0],["2002-06-03",13.9597,14.2128,13.9013,14.0182,91644.0],["2002-06-04",14.0182,14.022,13.9481,13.9753,93057.0],["2002-06-05",13.9987,14.096,13.9987,14.096,54723.0],["2002-06-06",14.096,14.096,14.0182,14.061,93716.0],["2002-06-07",14.061,14.0766,13.9013,13.9831,105678.0],["2002-06-10",14.0182,14.1194,14.0026,14.061,42102.0],["2002-06-11",14.0766,14.1544,13.9481,13.9675,216913.0],["2002-06-12",14.0065,14.0571,13.8196,13.9325,103606.0],["2002-06-13",13.9714,14.0337,13.839,13.878,69133.0],["2002-06-14",13.8624,13.9364,13.8273,13.839,83732.0],["2002-06-17",13.8235,13.9597,13.8235,13.9558,95223.0],["2002-06-18",13.9792,13.9987,13.8741,13.9597,55947.0],["2002-06-19",13.9987,14.1077,13.878,13.9247,77139.0],["2002-06-20",13.9598,14.135,13.9208,13.9403,79682.0],["2002-06-21",14.0298,14.1505,13.9597,14.0766,134028.0],["2002-06-24",14.096,14.2907,14.0376,14.1583,80812.0],["2002-06-25",14.0766,14.2907,14.0688,14.2128,823006.0],["2002-06-26",14.1115,14.1115,13.8553,13.875,797199.0],["2002-06-27",13.8159,13.8829,13.6937,13.8317,313737.0],["2002-06-28",13.7568,14.0524,13.7568,14.0524,219550.0],["2002-07-01",14.0327,14.0327,13.5991,13.9539,152866.0],["2002-07-02",13.9145,13.9618,13.6779,13.8356,125080.0],["2002-07-03",13.7962,13.7962,13.5518,13.6385,203161.0],["2002-07-05",13.678,13.7174,13.5045,13.6149,62823.0],["2002-07-08",13.6188,13.6977,13.2246,13.3153,141657.0],["2002-07-09",13.3547,13.4375,13.1971,13.2759,124986.0],["2002-07-10",13.3035,13.402,12.9842,12.9881,134028.0],["2002-07-11",13.0,13.0079,12.5664,12.9093,342464.0],["2002-07-12",12.8108,12.9763,12.6531,12.7162,137890.0],["2002-07-15",12.7201,12.7319,12.5743,12.7319,370532.0],["2002-07-16",12.7713,13.1773,12.7713,12.9921,219550.0],["2002-07-17",13.0078,13.1655,12.6925,12.8699,474043.0],["2002-07-18",12.8699,12.8699,12.661,12.7122,228027.0],["2002-07-19",12.7122,12.7319,12.5742,12.5742,448707.0],["2002-07-22",12.6137,12.8502,12.1485,12.3732,181404.0],["2002-07-23",12.3969,12.4284,11.9041,11.916,159553.0],["2002-07-24",11.5297,11.7268,11.0173,11.5218,608071.0],["2002-07-25",11.5218,11.8963,11.2932,11.7859,323532.0],["2002-07-26",11.8253,12.1722,11.7465,12.1052,359700.0],["2002-07-29",12.1801,12.6925,12.1801,12.5979,205704.0],["2002-07-30",12.6964,12.9881,12.3772,12.8659,192236.0],["2002-07-31",12.8659,12.8659,12.5742,12.7122,179709.0],["2002-08-01",12.7162,12.7516,12.4166,12.4915,196286.0],["2002-08-02",12.4954,12.4954,12.2944,12.2983,182534.0],["2002-08-05",12.3377,12.3377,11.983,12.117,133840.0],["2002-08-06",12.121,12.3378,12.0618,12.3062,141186.0],["2002-08-07",12.318,12.6334,12.2471,12.6255,101251.0],["2002-08-08",12.6531,12.6531,12.4521,12.5742,80907.0],["2002-08-09",12.5743,12.5743,12.3062,12.4442,150699.0],["2002-08-12",12.3969,12.5664,12.2628,12.5664,87876.0],["2002-08-13",12.5545,12.6925,12.318,12.318,58584.0],["2002-08-14",12.3575,12.6255,12.2786,12.6255,59715.0],["2002-08-15",12.6255,12.6294,12.456,12.4915,56701.0],["2002-08-16",12.456,12.6925,12.456,12.6689,152771.0],["2002-08-19",12.6925,12.7792,12.6137,12.7319,112177.0],["2002-08-20",12.7359,12.8108,12.6176,12.6413,127058.0],["2002-08-21",12.6216,12.661,12.4284,12.5151,185360.0],["2002-08-22",12.5743,12.5743,12.4442,12.4994,98237.0],["2002-08-23",12.5348,12.6531,12.4166,12.5348,80907.0],["2002-08-26",12.5388,12.7674,12.5072,12.7674,119147.0],["2002-08-27",12.8108,13.0078,12.594,12.8581,98614.0],["2002-08-28",12.8502,13.0433,12.8502,12.9014,42761.0],["2002-08-29",12.929,13.0078,12.8502,12.9921,66590.0],["2002-08-30",13.0078,13.0985,12.9448,13.0354,119429.0],["2002-09-03",13.0867,13.0867,12.8305,12.8738,79305.0],["2002-09-04",12.9093,12.9093,12.8108,12.8108,96542.0],["2002-09-05",12.8108,12.8108,12.6531,12.657,91738.0],["2002-09-06",12.6846,12.8108,12.6728,12.8108,144765.0],["2002-09-09",12.8502,12.8857,12.7556,12.8265,97766.0],["2002-09-10",12.8502,12.8699,12.6925,12.7871,43326.0],["2002-09-11",12.8344,12.8896,12.7753,12.8068,40500.0],["2002-09-12",12.7713,12.7713,12.6728,12.6965,35603.0],["2002-09-13",12.7122,12.8778,12.6846,12.8226,86464.0],["2002-09-16",12.8423,12.862,12.7516,12.8029,51709.0],["2002-09-17",12.8344,12.8699,12.7437,12.8029,548263.0],["2002-09-18",12.8305,12.9448,12.657,12.8108,106055.0],["2002-09-19",12.8108,12.8108,12.6137,12.6689,74879.0],["2002-09-20",12.7319,12.795,12.6137,12.6531,140715.0],["2002-09-23",12.6137,12.6964,12.5072,12.6334,76574.0],["2002-09-24",12.6452,12.6452,12.4639,12.6334,72241.0],["2002-09-25",12.6334,12.6531,12.4678,12.6097,644051.0],["2002-09-26",12.6469,12.7508,12.559,12.7508,693687.0],["2002-09-27",12.7508,12.8228,12.451,12.451,130449.0],["2002-09-30",12.463,12.463,12.1712,12.2872,249313.0],["2002-10-01",12.2872,12.2912,12.0713,12.1712,222281.0],["2002-10-02",12.1193,12.2112,12.1193,12.1393,135064.0],["2002-10-03",12.1313,12.2232,12.0513,12.1313,108598.0],["2002-10-04",12.1113,12.1513,11.7675,11.8315,163320.0],["2002-10-07",11.8115,11.8715,11.5317,11.5797,174058.0],["2002-10-08",11.5957,11.6516,11.4278,11.4438,187621.0],["2002-10-09",11.4038,11.4198,11.0121,11.0521,226991.0],["2002-10-10",11.0121,11.2719,10.8882,11.2319,235373.0],["2002-10-11",11.1919,11.5917,11.1919,11.5277,81566.0],["2002-10-14",11.5117,11.5917,11.3279,11.3518,68568.0],["2002-10-15",11.4717,11.6716,11.4598,11.6116,73560.0],["2002-10-16",11.6316,11.6876,11.4118,11.5117,83638.0],["2002-10-17",11.5957,11.7316,11.5957,11.7116,86369.0],["2002-10-18",11.7515,11.7515,11.5997,11.5997,38522.0],["2002-10-21",11.6316,11.6356,11.4677,11.5157,62352.0],["2002-10-22",11.5157,11.5157,11.104,11.144,235468.0],["2002-10-23",11.144,11.184,11.072,11.112,221622.0],["2002-10-24",11.104,11.2639,11.104,11.2399,199017.0],["2002-10-25",11.2119,11.5197,11.2119,11.5197,78929.0],["2002-10-28",11.6117,11.6156,11.4917,11.5557,141846.0],["2002-10-29",11.5557,11.5757,11.3838,11.5077,178390.0],["2002-10-30",11.5317,11.5917,11.4558,11.5917,90231.0],["2002-10-31",11.6596,11.7595,11.6436,11.6636,191105.0],["2002-11-01",11.6636,11.7476,11.6636,11.7476,80530.0],["2002-11-04",11.7435,11.9914,11.6916,11.9914,89949.0],["2002-11-05",11.9914,12.1193,11.8195,12.1193,98237.0],["2002-11-06",12.1513,12.2912,12.0913,12.2552,194967.0],["2002-11-07",12.2912,12.3191,12.1513,12.2512,71488.0],["2002-11-08",12.2552,12.2552,12.0633,12.1872,76762.0],["2002-11-11",12.1912,12.2112,11.9954,12.0074,79400.0],["2002-11-12",12.0034,12.0833,11.9754,12.0833,125080.0],["2002-11-13",12.0913,12.1113,11.9514,11.9514,84015.0],["2002-11-14",12.0114,12.1073,11.9754,12.0913,134499.0],["2002-11-15",11.9914,12.1193,11.9914,12.0313,138926.0],["2002-11-18",12.0513,12.0793,11.8515,11.8675,132144.0],["2002-11-19",11.8275,11.9914,11.8115,11.8715,65366.0],["2002-11-20",11.9714,11.9874,11.6916,11.9834,98049.0],["2002-11-21",11.9514,12.1113,11.9474,12.0833,143635.0],["2002-11-22",12.1113,12.3711,12.0114,12.3711,339733.0],["2002-11-25",12.3711,12.451,12.0753,12.3311,395114.0],["2002-11-26",12.3511,12.3511,12.1912,12.3111,183570.0],["2002-11-27",12.3111,12.5909,12.3111,12.5909,207777.0],["2002-11-29",12.5909,12.6909,12.475,12.6789,127247.0],["2002-12-02",12.6789,12.7908,12.551,12.6829,113024.0],["2002-12-03",12.5829,12.8228,12.5829,12.7348,174058.0],["2002-12-04",12.7348,12.7348,12.531,12.6149,109728.0],["2002-12-05",12.6229,12.6709,12.543,12.551,368460.0],["2002-12-06",12.551,12.6069,12.479,12.535,106055.0],["2002-12-09",12.559,12.7308,12.543,12.6389,58679.0],["2002-12-10",12.6709,12.7508,12.507,12.523,139020.0],["2002-12-11",12.523,12.523,12.3311,12.4271,135818.0],["2002-12-12",12.4311,12.471,12.3831,12.4311,163414.0],["2002-12-13",12.471,12.579,12.3911,12.3911,63105.0],["2002-12-16",12.451,12.531,12.4191,12.491,178484.0],["2002-12-17",12.451,12.459,12.3711,12.4271,128565.0],["2002-12-18",12.4271,12.443,12.2552,12.2792,66873.0],["2002-12-19",12.3191,12.4111,12.2632,12.3911,145519.0],["2002-12-20",12.3911,12.515,12.3511,12.483,172080.0],["2002-12-23",12.3911,12.511,12.3551,12.3911,141186.0],["2002-12-24",12.4311,12.6509,12.4311,12.575,95506.0],["2002-12-26",12.6309,12.7508,12.5829,12.6709,720154.0],["2002-12-27",12.677,12.8392,12.6445,12.8392,677393.0],["2002-12-30",12.819,12.9285,12.7378,12.9285,153054.0],["2002-12-31",12.9609,13.1475,12.8189,12.8189,178484.0],["2003-01-02",12.8595,12.892,12.7987,12.8798,109728.0],["2003-01-03",12.9001,12.9001,12.7946,12.8555,199771.0],["2003-01-06",12.9001,12.9812,12.8149,12.9609,97954.0],["2003-01-07",12.9204,12.9244,12.6973,12.7622,223694.0],["2003-01-08",12.7987,12.8433,12.6607,12.7054,114343.0],["2003-01-09",12.7054,12.8108,12.5999,12.8108,197510.0],["2003-01-10",12.8392,12.8392,12.5025,12.5025,105866.0],["2003-01-13",12.5553,12.5877,12.4539,12.4539,103229.0],["2003-01-14",12.4539,12.535,12.4539,12.466,174623.0],["2003-01-15",12.4863,12.535,12.3119,12.393,137890.0],["2003-01-16",12.3727,12.393,12.1699,12.1699,93151.0],["2003-01-17",12.1699,12.3727,12.1618,12.1658,75915.0],["2003-01-21",12.1699,12.178,12.0563,12.1699,117922.0],["2003-01-22",12.1902,12.2916,12.1415,12.2916,58490.0],["2003-01-23",12.3119,12.4336,12.2957,12.393,138737.0],["2003-01-24",12.4133,12.4133,12.2307,12.2632,176695.0],["2003-01-27",12.2713,12.2835,12.2105,12.2713,112177.0],["2003-01-28",12.2916,12.3484,12.251,12.3484,68380.0],["2003-01-29",12.4741,12.4741,12.109,12.1983,537808.0],["2003-01-30",12.2307,12.2307,12.1334,12.1739,249972.0],["2003-01-31",12.1983,12.3768,12.1739,12.2591,165957.0],["2003-02-03",12.3119,12.3687,12.1983,12.1983,85522.0],["2003-02-04",12.2023,12.32,12.1577,12.2713,107091.0],["2003-02-05",12.3119,12.3687,12.2064,12.2591,71676.0],["2003-02-06",12.2591,12.3119,12.2105,12.2632,120371.0],["2003-02-07",12.2713,12.2997,12.109,12.1699,190258.0],["2003-02-10",12.1699,12.2916,12.1699,12.2916,627191.0],["2003-02-11",12.3727,12.3727,12.109,12.1699,190823.0],["2003-02-12",12.1699,12.2105,12.0685,12.1293,211544.0],["2003-02-13",12.0685,12.109,12.0076,12.109,398128.0],["2003-02-14",12.1496,12.1537,11.9508,11.9508,297066.0],["2003-02-18",11.9671,12.2713,11.963,12.2267,204763.0],["2003-02-19",12.1699,12.2105,12.1171,12.1618,52085.0],["2003-02-20",12.1861,12.2023,12.105,12.1455,143070.0],["2003-02-21",12.109,12.251,12.0806,12.1902,173398.0],["2003-02-24",12.1496,12.1496,11.9873,11.9873,102946.0],["2003-02-25",11.9265,12.0157,11.8291,12.0076,301493.0],["2003-02-26",11.9508,12.0238,11.9062,11.9387,75350.0],["2003-02-27",11.9833,12.0522,11.89,11.9589,832896.0],["2003-02-28",11.9873,12.0401,11.9224,11.9468,333705.0],["2003-03-03",12.0441,12.1212,11.963,12.0685,223412.0],["2003-03-04",12.109,12.109,11.9914,12.0076,731268.0],["2003-03-05",11.9143,12.1577,11.9143,12.1537,275214.0],["2003-03-06",12.1699,12.1699,11.9792,11.9873,99367.0],["2003-03-07",11.9711,12.0117,11.9306,11.9833,174058.0],["2003-03-10",12.0157,12.0888,11.7034,11.7886,176789.0],["2003-03-11",11.8778,11.9427,11.6912,11.7845,94564.0],["2003-03-12",11.8372,11.8819,11.675,11.8454,423559.0],["2003-03-13",11.8656,11.9387,11.7886,11.9062,192801.0],["2003-03-14",11.9995,11.9995,11.8251,11.9346,245640.0],["2003-03-17",11.9346,12.2064,11.8656,12.1983,223506.0],["2003-03-18",12.1699,12.3403,12.1699,12.2835,349716.0],["2003-03-19",12.2835,12.462,12.2226,12.4173,82131.0],["2003-03-20",12.4173,12.7054,12.251,12.6486,190069.0],["2003-03-21",12.7419,12.9204,12.677,12.9204,174152.0],["2003-03-24",12.8798,12.8798,12.4133,12.6972,278605.0],["2003-03-25",12.6973,12.7987,12.6648,12.7419,254211.0],["2003-03-26",12.819,12.9812,12.7135,12.9447,707815.0],["2003-03-27",12.9879,12.9921,12.8274,12.8727,513696.0],["2003-03-28",12.9056,13.0044,12.848,12.8644,105019.0],["2003-03-31",12.848,12.9879,12.5804,12.5804,231888.0],["2003-04-01",12.671,13.0579,12.671,13.0579,195532.0],["2003-04-02",13.1526,13.3831,13.095,13.1732,113590.0],["2003-04-03",13.1732,13.1732,12.9632,13.1608,110858.0],["2003-04-04",13.165,13.1732,12.955,12.955,69698.0],["2003-04-07",13.0497,13.1732,13.0126,13.0908,98049.0],["2003-04-08",13.1032,13.1691,13.062,13.1114,153525.0],["2003-04-09",13.1402,13.2102,13.0167,13.1279,216724.0],["2003-04-10",13.1649,13.2226,13.1361,13.1361,164262.0],["2003-04-11",13.202,13.2143,13.132,13.132,148345.0],["2003-04-14",13.1732,13.2761,13.1732,13.2349,133651.0],["2003-04-15",13.2473,13.342,13.1938,13.342,114814.0],["2003-04-16",13.3996,13.4078,13.2226,13.3296,99367.0],["2003-04-17",13.3296,13.449,13.3008,13.4078,37675.0],["2003-04-21",13.4408,13.5972,13.4408,13.5848,105960.0],["2003-04-22",13.6054,13.6466,13.5354,13.5396,243191.0],["2003-04-23",13.5437,13.5848,13.4819,13.5437,283314.0],["2003-04-24",13.449,13.5149,13.3955,13.4613,280206.0],["2003-04-25",13.4613,13.4984,13.2555,13.3378,70734.0],["2003-04-28",13.4202,13.4613,13.2967,13.3378,144860.0],["2003-04-29",13.3584,13.4202,13.1855,13.3173,169725.0],["2003-04-30",13.3584,13.3584,13.2349,13.2679,140150.0],["2003-05-01",13.2884,13.3914,13.1114,13.2843,168595.0],["2003-05-02",13.2843,13.4819,13.2843,13.4613,128471.0],["2003-05-05",13.5601,13.6137,13.4243,13.5313,73089.0],["2003-05-06",13.5931,13.7289,13.5643,13.7248,150322.0],["2003-05-07",13.6672,13.7701,13.5643,13.7701,144012.0],["2003-05-08",13.7783,13.7783,13.6095,13.7125,104171.0],["2003-05-09",13.7907,13.873,13.6466,13.8689,93057.0],["2003-05-12",13.8689,13.9759,13.8154,13.9759,61410.0],["2003-05-13",13.9965,14.0335,13.9265,13.9965,90137.0],["2003-05-14",13.943,13.9677,13.7166,13.7166,148627.0],["2003-05-15",13.7907,13.8689,13.7083,13.8154,187903.0],["2003-05-16",13.8524,13.9842,13.8154,13.9636,74314.0],["2003-05-19",13.9883,13.9883,13.8607,13.9512,80530.0],["2003-05-20",13.9842,14.0377,13.9512,14.0047,117074.0],["2003-05-21",14.0788,14.12,14.05,14.0994,148533.0],["2003-05-22",14.1406,14.2888,14.0624,14.2847,93339.0],["2003-05-23",14.2847,14.4617,14.2023,14.4535,118016.0],["2003-05-27",14.4987,14.4987,14.367,14.4823,128377.0],["2003-05-28",14.4493,14.5728,14.2394,14.2559,124704.0],["2003-05-29",14.2847,14.3876,13.7001,13.8689,205893.0],["2003-05-30",13.9553,14.3011,13.9142,14.2188,124609.0],["2003-06-02",14.26,14.3917,14.1694,14.3135,132333.0],["2003-06-03",14.2147,14.2353,14.1282,14.1612,212392.0],["2003-06-04",14.1982,14.4123,14.1982,14.3835,208436.0],["2003-06-05",14.3999,14.4082,14.297,14.3629,95506.0],["2003-06-06",14.3876,14.4123,14.2847,14.3876,272106.0],["2003-06-09",14.3876,14.4205,14.3423,14.367,146649.0],["2003-06-10",14.367,14.8198,14.367,14.8198,166711.0],["2003-06-11",14.8198,14.8734,14.6264,14.8198,127906.0],["2003-06-12",14.7951,14.9433,14.5111,14.5111,215500.0],["2003-06-13",14.5811,14.6222,14.3217,14.3588,105678.0],["2003-06-16",14.367,14.7251,14.367,14.5522,110858.0],["2003-06-17",14.4534,14.4699,14.3423,14.367,110576.0],["2003-06-18",14.3464,14.3629,14.0336,14.2023,158705.0],["2003-06-19",14.2023,14.3094,13.9348,14.0912,149852.0],["2003-06-20",14.0953,14.1735,14.0871,14.12,131391.0],["2003-06-23",14.0418,14.0788,13.9965,13.9965,131202.0],["2003-06-24",13.9965,14.3423,13.8936,14.2929,201278.0],["2003-06-25",14.2929,14.5317,14.2229,14.4082,392571.0],["2003-06-26",14.4144,14.6856,14.3727,14.6856,400106.0],["2003-06-27",14.6856,14.8817,14.6439,14.6981,76291.0],["2003-06-30",14.7065,14.7065,14.3769,14.5563,205516.0],["2003-07-01",14.5563,14.8692,14.3852,14.865,201654.0],["2003-07-02",14.9359,15.1487,14.9359,15.0527,217949.0],["2003-07-03",15.0152,15.1863,15.0152,15.1863,53781.0],["2003-07-07",15.1862,15.52,15.1862,15.52,155220.0],["2003-07-08",15.4366,15.7453,15.3531,15.6118,167276.0],["2003-07-09",15.5701,15.5701,15.3448,15.4533,230852.0],["2003-07-10",15.4533,15.4533,14.9735,14.9776,183665.0],["2003-07-11",14.9776,15.2113,14.9776,15.1028,179991.0],["2003-07-14",15.1863,15.3698,15.1654,15.2405,111329.0],["2003-07-15",15.2321,15.2906,15.1821,15.2447,74596.0],["2003-07-16",15.2697,15.3114,15.1821,15.2071,87217.0],["2003-07-17",15.2071,15.228,15.0277,15.0319,162190.0],["2003-07-18",15.0402,15.1863,15.0319,15.0527,119712.0],["2003-07-21",15.0527,15.1153,14.8733,14.9943,192424.0],["2003-07-22",15.011,15.0444,14.8608,14.9359,154372.0],["2003-07-23",14.9776,15.0194,14.7941,14.9568,94375.0],["2003-07-24",14.7482,15.0986,14.7482,14.9192,243756.0],["2003-07-25",14.9776,14.9776,14.8859,14.9693,56230.0],["2003-07-28",15.011,15.0611,14.8149,14.986,76951.0],["2003-07-29",15.0194,15.0736,14.9276,14.961,208907.0],["2003-07-30",14.9067,15.0694,14.9067,14.9776,200524.0],["2003-07-31",15.0194,15.0736,14.8817,14.9401,131297.0],["2003-08-01",14.9693,14.9735,14.7065,14.7941,100403.0],["2003-08-04",14.7982,14.7982,14.5521,14.7065,126587.0],["2003-08-05",14.7273,14.7273,14.4186,14.4979,105301.0],["2003-08-06",14.477,14.4853,14.3852,14.4019,162378.0],["2003-08-07",14.4436,14.4979,14.3727,14.4687,69698.0],["2003-08-08",14.4979,14.5521,14.4186,14.4353,81660.0],["2003-08-11",14.4561,14.6856,14.452,14.6063,142505.0],["2003-08-12",14.5855,14.6439,14.4937,14.4979,101157.0],["2003-08-13",14.5187,14.5396,14.4603,14.4979,168406.0],["2003-08-14",14.4979,14.7816,14.4979,14.769,292922.0],["2003-08-15",14.769,14.8775,14.7065,14.7065,57360.0],["2003-08-18",14.7106,14.8066,14.6564,14.7065,150605.0],["2003-08-19",14.7065,14.7065,14.6188,14.6898,119806.0],["2003-08-20",14.6898,14.6898,14.6022,14.6731,149192.0],["2003-08-21",14.6731,14.7482,14.6606,14.7398,71394.0],["2003-08-22",14.7607,14.7607,14.4186,14.4228,208247.0],["2003-08-25",14.4561,14.477,14.2601,14.4228,93057.0],["2003-08-26",14.4353,14.4353,14.235,14.4186,129036.0],["2003-08-27",14.4186,14.7273,14.3602,14.7273,122161.0],["2003-08-28",14.7398,14.7398,14.573,14.7065,304130.0],["2003-08-29",14.6856,14.769,14.598,14.6731,91550.0],["2003-09-02",14.6898,15.1404,14.6314,15.1404,123102.0],["2003-09-03",15.1445,15.3031,15.0611,15.2906,118016.0],["2003-09-04",15.2697,15.3364,15.1445,15.1737,190823.0],["2003-09-05",15.1737,15.1737,15.0068,15.1237,143824.0],["2003-09-08",15.1445,15.3615,15.1028,15.3364,134405.0],["2003-09-09",15.3323,15.4783,15.2154,15.4157,189504.0],["2003-09-10",15.3907,15.4366,15.1612,15.1863,114343.0],["2003-09-11",15.1821,15.3698,15.1821,15.2071,108409.0],["2003-09-12",15.1946,15.1946,15.0194,15.0986,149098.0],["2003-09-15",15.1445,15.1529,14.986,14.9902,93810.0],["2003-09-16",15.0402,15.0819,14.9609,14.9902,178861.0],["2003-09-17",14.9776,15.0361,14.9025,14.9276,84297.0],["2003-09-18",14.9151,15.1112,14.89,15.0486,71394.0],["2003-09-19",14.9651,15.1153,14.9651,14.9735,133557.0],["2003-09-22",14.9568,15.0653,14.8358,15.0653,93151.0],["2003-09-23",15.0653,15.2029,14.9443,15.1237,142128.0],["2003-09-24",15.0945,15.1988,14.9526,14.9568,53121.0],["2003-09-25",15.0194,15.1737,14.9234,15.0611,175941.0],["2003-09-26",15.1646,15.1646,14.9914,15.1182,165487.0],["2003-09-29",15.1181,15.2154,15.0505,15.1308,164168.0],["2003-09-30",15.1097,15.4689,14.9364,15.2618,162567.0],["2003-10-01",15.2154,15.7225,15.2154,15.7225,180368.0],["2003-10-02",15.7225,15.7944,15.638,15.7352,140621.0],["2003-10-03",15.8367,16.0733,15.8155,15.8493,135064.0],["2003-10-06",15.8451,16.1452,15.7902,16.1452,135441.0],["2003-10-07",16.1241,16.179,15.955,16.1241,246299.0],["2003-10-08",16.0606,16.1198,15.955,16.0184,105301.0],["2003-10-09",15.9973,16.272,15.9973,16.1029,87971.0],["2003-10-10",16.0606,16.0902,15.8535,16.0184,87500.0],["2003-10-13",15.9761,16.1198,15.9761,15.9761,68003.0],["2003-10-14",15.9719,16.1283,15.9719,16.0395,54911.0],["2003-10-15",16.2509,16.2593,16.0607,16.2297,204763.0],["2003-10-16",16.2297,16.31,16.1029,16.272,244792.0],["2003-10-17",16.2424,16.3481,16.2086,16.272,400577.0],["2003-10-20",16.3227,16.3776,16.2001,16.3776,166805.0],["2003-10-21",16.3734,16.3734,16.1071,16.1875,149663.0],["2003-10-22",16.1832,16.2086,15.7014,15.7902,314585.0],["2003-10-23",15.6887,15.7648,15.3126,15.3295,272012.0],["2003-10-24",15.3633,15.4267,15.1858,15.2661,182723.0],["2003-10-27",15.3126,15.4985,15.2196,15.3633,201843.0],["2003-10-28",15.4267,15.4563,15.1435,15.4478,170196.0],["2003-10-29",15.4478,15.6676,15.4478,15.5535,208153.0],["2003-10-30",15.5619,15.638,15.3295,15.4267,173492.0],["2003-10-31",15.4055,15.6803,15.2576,15.2788,130166.0],["2003-11-03",15.321,15.7394,15.321,15.7014,141092.0],["2003-11-04",15.7225,15.7859,15.5957,15.6718,135818.0],["2003-11-05",15.6803,15.7437,15.5535,15.6887,106243.0],["2003-11-06",15.7056,15.7563,15.5366,15.638,118393.0],["2003-11-07",15.7225,15.8155,15.6084,15.6803,152018.0],["2003-11-10",15.6803,15.7014,15.5239,15.5662,106620.0],["2003-11-11",15.6169,15.6169,15.4056,15.4478,94470.0],["2003-11-12",15.4901,15.7648,15.4901,15.7014,104171.0],["2003-11-13",15.7225,15.9001,15.638,15.9001,93339.0],["2003-11-14",15.9127,16.1241,15.6887,15.6887,105113.0],["2003-11-17",15.7394,15.8071,15.6169,15.6972,145707.0],["2003-11-18",15.7817,15.8874,15.7183,15.7563,113590.0],["2003-11-19",15.7859,15.8789,15.7141,15.7437,145048.0],["2003-11-20",15.7648,15.7902,15.638,15.7902,170196.0],["2003-11-21",15.8324,15.9085,15.6,15.8493,124233.0],["2003-11-24",15.8705,16.0099,15.7648,15.9423,118393.0],["2003-11-25",15.9761,16.0437,15.8493,16.0437,78646.0],["2003-11-26",16.0564,16.1536,15.9212,15.9254,162473.0],["2003-11-28",15.9677,16.0522,15.7817,15.7902,79305.0],["2003-12-01",15.862,16.441,15.862,16.2339,275120.0],["2003-12-02",16.2889,16.4199,16.2297,16.2297,219550.0],["2003-12-03",16.2889,16.4241,16.048,16.0564,124704.0],["2003-12-04",16.0353,16.1156,15.9677,16.0184,130543.0],["2003-12-05",16.0395,16.1452,15.7606,15.8705,117545.0],["2003-12-08",15.8747,16.1621,15.8747,16.1621,175753.0],["2003-12-09",16.1241,16.2762,16.0437,16.1367,121313.0],["2003-12-10",16.441,16.6101,16.1663,16.2804,181498.0],["2003-12-11",16.3565,16.6524,16.3481,16.5256,169725.0],["2003-12-12",16.5678,16.6946,16.5594,16.6524,135629.0],["2003-12-15",16.7454,16.9694,16.5425,16.5425,167276.0],["2003-12-16",16.6355,16.9059,16.5509,16.8721,105301.0],["2003-12-17",16.9059,17.0412,16.7369,16.9355,90325.0],["2003-12-18",16.9059,16.9482,16.8214,16.8595,167747.0],["2003-12-19",16.8003,16.8383,16.6946,16.7792,225295.0],["2003-12-22",16.8426,17.1342,16.8214,17.1173,156633.0],["2003-12-23",17.1173,17.2314,17.0623,17.2187,97013.0],["2003-12-24",17.2187,17.3244,17.1173,17.3117,38899.0],["2003-12-26",17.3117,17.4596,17.3117,17.3371,50296.0],["2003-12-29",17.3927,17.5553,17.337,17.521,139303.0],["2003-12-30",17.5211,17.6494,17.4269,17.5253,101157.0],["2003-12-31",17.8548,17.9703,17.5638,17.5638,318540.0],["2004-01-02",17.6922,17.8933,17.521,17.6066,105019.0],["2004-01-05",17.628,17.8462,17.628,17.7136,121972.0],["2004-01-06",17.6579,17.9703,17.628,17.7221,233490.0],["2004-01-07",17.7777,17.9318,17.7777,17.8248,140244.0],["2004-01-08",17.9061,18.0986,17.8719,18.0088,214652.0],["2004-01-09",17.9917,18.0687,17.8976,17.9917,101063.0],["2004-01-12",17.919,18.1115,17.919,18.1115,110105.0],["2004-01-13",18.1115,18.2056,18.0302,18.043,744171.0],["2004-01-14",18.0858,18.0986,18.0345,18.0773,350564.0],["2004-01-15",18.0987,18.1115,17.9275,18.043,112742.0],["2004-01-16",18.043,18.043,17.8762,17.8762,169819.0],["2004-01-20",17.8847,17.9489,17.7007,17.7007,206175.0],["2004-01-21",17.6408,17.7007,17.5424,17.5938,177448.0],["2004-01-22",17.6194,17.7649,17.5424,17.6751,293581.0],["2004-01-23",17.9061,18.0987,17.7435,18.0987,136854.0],["2004-01-26",18.0131,18.1842,17.9703,18.1757,164262.0],["2004-01-27",18.12,18.2441,18.0815,18.1757,250161.0],["2004-01-28",18.15,18.3211,18.0602,18.2869,276816.0],["2004-01-29",18.3982,18.4452,18.227,18.3254,274461.0],["2004-01-30",18.2698,18.4196,18.227,18.3853,171609.0],["2004-02-02",18.3853,18.6206,18.2527,18.5693,163885.0],["2004-02-03",18.5051,18.9159,18.5051,18.6249,228309.0],["2004-02-04",18.5394,18.5479,18.1971,18.3169,191105.0],["2004-02-05",18.3169,18.3982,18.2441,18.3554,122443.0],["2004-02-06",18.3126,18.8474,18.2527,18.8474,167464.0],["2004-02-09",18.8474,18.9544,18.6207,18.9544,130543.0],["2004-02-10",18.933,19.0399,18.826,19.0399,144954.0],["2004-02-11",18.9801,18.9801,18.8004,18.9544,133934.0],["2004-02-12",18.8474,18.856,18.6805,18.7832,279076.0],["2004-02-13",18.7618,18.8046,18.4966,18.5351,165110.0],["2004-02-17",18.5736,18.6463,18.5265,18.5779,82131.0],["2004-02-18",18.5008,18.5522,18.334,18.4024,146649.0],["2004-02-19",18.3939,18.4623,18.2741,18.334,114060.0],["2004-02-20",18.3768,18.4794,18.1885,18.4153,146367.0],["2004-02-23",18.3853,18.5265,18.3126,18.5137,121784.0],["2004-02-24",18.3254,18.749,18.3254,18.7062,136383.0],["2004-02-25",18.7191,18.9544,18.6506,18.9544,214746.0],["2004-02-26",18.933,19.0143,18.8902,18.9373,239518.0],["2004-02-27",18.9116,18.9116,18.6121,18.826,235656.0],["2004-03-01",18.856,19.271,18.8474,19.2453,231041.0],["2004-03-02",19.2325,19.2838,19.117,19.2582,120654.0],["2004-03-03",19.2325,19.5448,19.1084,19.5106,176036.0],["2004-03-04",19.4464,19.7245,19.4336,19.7245,183476.0],["2004-03-05",19.7245,19.9813,19.6818,19.8016,146272.0],["2004-03-08",19.8101,19.8401,19.532,19.6176,148815.0],["2004-03-09",19.639,19.686,19.4293,19.4678,209189.0],["2004-03-10",19.4678,19.5962,19.348,19.348,292168.0],["2004-03-11",19.2624,19.3352,19.0913,19.1255,177731.0],["2004-03-12",19.1683,19.378,19.1041,19.3566,218891.0],["2004-03-15",19.3566,19.3566,19.1041,19.1341,84674.0],["2004-03-16",19.1469,19.2539,19.0357,19.2325,144577.0],["2004-03-17",19.1897,19.6775,19.1726,19.6775,291320.0],["2004-03-18",19.6732,19.686,19.5406,19.6818,136948.0],["2004-03-19",19.6818,19.7203,19.425,19.7117,229157.0],["2004-03-22",19.716,19.7802,19.4935,19.7288,209472.0],["2004-03-23",20.3107,20.3107,19.7031,20.024,362055.0],["2004-03-24",20.131,20.238,20.0797,20.131,290661.0],["2004-03-25",20.131,20.4433,20.1224,20.4433,253175.0],["2004-03-26",20.5375,20.5375,20.2808,20.3364,180462.0],["2004-03-29",20.3364,20.5396,20.3364,20.5396,181498.0],["2004-03-30",20.5396,20.6866,20.4402,20.6002,220680.0],["2004-03-31",20.5266,20.7039,20.4056,20.6261,246016.0],["2004-04-01",20.6477,20.8726,20.6477,20.8207,235468.0],["2004-04-02",20.9158,20.9936,20.7558,20.8423,189222.0],["2004-04-05",20.8423,20.8423,19.891,20.1375,275780.0],["2004-04-06",20.0337,20.038,19.3375,19.3375,379197.0],["2004-04-07",19.2856,19.718,18.9267,19.4975,431094.0],["2004-04-08",19.5235,19.6402,19.2856,19.3937,227462.0],["2004-04-12",19.3202,19.3245,17.7808,18.1613,389275.0],["2004-04-13",18.1657,18.1657,17.4349,17.6381,914650.0],["2004-04-14",17.4522,17.8543,17.3614,17.4695,371568.0],["2004-04-15",17.556,18.0316,17.556,17.9927,349811.0],["2004-04-16",18.0922,18.2954,17.9062,18.0792,143164.0],["2004-04-19",18.1181,18.464,17.8327,18.2694,155314.0],["2004-04-20",18.2478,18.3343,17.6252,17.6252,234243.0],["2004-04-21",17.556,17.9235,17.5343,17.7722,159176.0],["2004-04-22",17.7722,18.4813,17.7722,18.1138,206740.0],["2004-04-23",18.2046,18.2305,17.5992,17.8024,216065.0],["2004-04-26",17.7938,18.2738,17.7938,18.01,162944.0],["2004-04-27",18.01,18.2738,18.0057,18.01,251856.0],["2004-04-28",18.0662,18.1138,17.9019,18.0143,139491.0],["2004-04-29",18.0143,18.2781,17.6987,17.7592,197887.0],["2004-04-30",17.7722,17.9451,17.4695,17.6424,140904.0],["2004-05-03",17.6208,18.1959,17.517,18.1959,156539.0],["2004-05-04",18.1916,18.5592,18.17,18.3992,183665.0],["2004-05-05",18.3689,18.4035,18.2305,18.2694,267491.0],["2004-05-06",18.2608,18.3948,17.9884,18.183,179144.0],["2004-05-07",18.1614,18.1614,17.6425,17.6641,206458.0],["2004-05-10",17.5127,17.7635,16.9203,17.4003,208342.0],["2004-05-11",17.4479,17.9192,17.4176,17.5127,141186.0],["2004-05-12",17.5689,17.8154,17.3398,17.8154,333045.0],["2004-05-13",17.8154,18.0532,17.677,17.7549,150228.0],["2004-05-14",17.7289,18.0878,17.5646,17.8457,103606.0],["2004-05-17",17.8154,18.0749,17.3614,18.0013,163320.0],["2004-05-18",18.0446,18.5289,17.9927,18.3646,483368.0],["2004-05-19",18.4511,18.8013,18.3559,18.4338,411974.0],["2004-05-20",18.4208,18.6975,18.4035,18.6154,181781.0],["2004-05-21",18.7192,19.1516,18.6154,18.6802,248936.0],["2004-05-24",18.7667,18.9181,18.6586,18.7927,127341.0],["2004-05-25",18.7927,19.0997,18.7927,19.0997,246487.0],["2004-05-26",19.1343,19.437,18.9916,19.1775,199111.0],["2004-05-27",19.3937,19.4586,19.1386,19.2986,173398.0],["2004-05-28",19.2986,19.6748,19.2554,19.6748,147497.0],["2004-06-01",19.6748,19.6748,19.1602,19.2424,209189.0],["2004-06-02",19.2899,19.5018,19.2208,19.4586,214464.0],["2004-06-03",19.5451,19.6056,19.1991,19.1991,116415.0],["2004-06-04",19.2856,19.5191,19.1948,19.2294,98991.0],["2004-06-07",19.2424,19.3937,19.1991,19.3635,78269.0],["2004-06-08",19.3202,19.3505,19.2208,19.2553,155220.0],["2004-06-09",19.2553,19.2986,19.0218,19.0478,146649.0],["2004-06-10",19.091,19.1559,18.8489,18.8748,197322.0],["2004-06-14",18.8792,18.8792,18.4121,18.464,257978.0],["2004-06-15",18.5332,18.8748,18.5332,18.8229,183005.0],["2004-06-16",18.7883,18.797,18.5981,18.7667,249501.0],["2004-06-17",18.7667,19.1991,18.7235,19.1948,555892.0],["2004-06-18",19.1948,19.5364,19.1602,19.4716,322967.0],["2004-06-21",19.5667,19.9256,19.4543,19.9213,199676.0],["2004-06-22",19.9559,20.1072,19.8261,19.8521,291320.0],["2004-06-23",19.8478,19.8607,19.6964,19.8305,227367.0],["2004-06-24",19.9256,20.1418,19.904,19.9861,186208.0],["2004-06-25",19.9775,20.1721,19.731,20.1721,1170650.0],["2004-06-28",20.1721,20.5436,20.0497,20.4518,280018.0],["2004-06-29",20.4212,20.4256,20.0847,20.089,189127.0],["2004-06-30",20.0715,20.5349,20.0409,20.4562,208153.0],["2004-07-01",20.4562,20.631,20.3513,20.6266,276345.0],["2004-07-02",20.6704,21.1293,20.6704,21.1293,106902.0],["2004-07-06",21.1337,21.1949,20.7184,21.1206,180086.0],["2004-07-07",21.1686,21.5052,21.1468,21.3304,162473.0],["2004-07-08",21.3304,21.6232,21.0769,21.1337,426385.0],["2004-07-09",21.0463,21.0725,20.8277,21.0026,268810.0],["2004-07-12",21.0288,21.1031,20.7753,21.0681,250255.0],["2004-07-13",21.1031,21.1337,20.9282,21.0244,132427.0],["2004-07-14",21.0244,21.1992,20.9457,21.1992,96071.0],["2004-07-15",21.208,21.4397,21.208,21.4397,64047.0],["2004-07-16",21.4877,21.5271,21.208,21.2124,94846.0],["2004-07-19",21.243,21.4397,21.1905,21.4397,208436.0],["2004-07-20",21.5052,21.6276,21.4047,21.5489,106808.0],["2004-07-21",21.6363,22.3576,21.5708,21.7981,331444.0],["2004-07-22",21.7981,21.9205,21.4397,21.4397,278228.0],["2004-07-23",21.0244,21.4702,21.0244,21.1992,374393.0],["2004-07-26",21.2954,21.2954,20.867,20.9282,137607.0],["2004-07-27",20.9588,21.1905,20.8802,20.9588,95129.0],["2004-07-28",20.9588,21.0681,20.749,20.9588,180462.0],["2004-07-29",21.0025,21.4615,21.0025,21.1118,117828.0],["2004-07-30",21.0943,21.4615,21.0943,21.4615,103700.0],["2004-08-02",21.3741,21.6014,20.9326,21.6014,310346.0],["2004-08-03",21.6363,21.7019,21.479,21.6145,107373.0],["2004-08-04",21.6145,21.7631,21.5052,21.715,63011.0],["2004-08-05",21.6801,21.8418,21.5795,21.5926,72524.0],["2004-08-06",21.597,21.715,21.3347,21.5008,181498.0],["2004-08-09",21.5489,21.6276,21.361,21.4965,72053.0],["2004-08-10",21.5926,21.5926,21.4921,21.5708,163697.0],["2004-08-11",21.6363,21.6363,21.409,21.4178,258072.0],["2004-08-12",21.4615,21.4834,21.0288,21.0681,97578.0],["2004-08-13",21.0681,21.2211,21.0463,21.09,62446.0],["2004-08-16",21.09,21.3435,21.09,21.2648,95411.0],["2004-08-17",21.3085,21.6101,21.3085,21.4921,134216.0],["2004-08-18",21.1118,21.3085,21.09,21.1992,631335.0],["2004-08-19",21.2036,21.2298,20.9894,21.0157,144860.0],["2004-08-20",21.1992,21.3697,21.138,21.2779,404533.0],["2004-08-23",21.3085,21.4571,21.0769,21.3916,96730.0],["2004-08-24",21.3304,21.5446,21.3304,21.514,330502.0],["2004-08-25",21.514,21.5926,21.1424,21.1424,151924.0],["2004-08-26",21.2517,21.3828,21.2298,21.3085,96824.0],["2004-08-27",21.3304,21.4047,21.291,21.3304,60656.0],["2004-08-30",21.3741,21.4396,21.2867,21.4178,91173.0],["2004-08-31",21.4178,21.8549,21.3916,21.8549,167088.0],["2004-09-01",21.8112,21.9642,21.5358,21.68,133934.0],["2004-09-02",21.6801,21.7675,21.6058,21.7238,157575.0],["2004-09-03",21.6801,22.0997,21.6801,22.0734,168218.0],["2004-09-07",22.0734,22.41,22.0734,22.4013,125080.0],["2004-09-08",22.445,22.5062,22.3357,22.4056,96353.0],["2004-09-09",22.0734,22.1434,21.8112,21.8112,143541.0],["2004-09-10",21.8112,22.1696,21.6495,22.1565,119429.0],["2004-09-13",22.1565,22.2264,21.7981,21.8855,136383.0],["2004-09-14",21.833,21.8374,21.6363,21.7019,128189.0],["2004-09-15",21.68,22.139,21.68,22.0778,156256.0],["2004-09-16",22.139,22.5542,22.139,22.4756,352825.0],["2004-09-17",22.4668,22.5411,22.3838,22.4231,390593.0],["2004-09-20",22.6635,22.7247,22.3532,22.4013,329560.0],["2004-09-21",22.4231,22.5368,22.3707,22.3882,101157.0],["2004-09-22",22.3925,22.5324,22.292,22.445,127623.0],["2004-09-23",22.445,22.4887,22.2439,22.292,242343.0],["2004-09-24",22.1303,22.445,22.1303,22.2483,170196.0],["2004-09-27",22.2483,22.3707,22.2308,22.3532,109916.0],["2004-09-28",22.415,22.4591,22.2384,22.3797,191105.0],["2004-09-29",22.3576,22.5253,22.3135,22.3355,157104.0],["2004-09-30",22.3797,22.8961,22.3797,22.8696,370437.0],["2004-10-01",22.8696,23.2669,22.6887,23.1698,233772.0],["2004-10-04",23.2184,23.4126,23.1742,23.2404,86275.0],["2004-10-05",23.2493,23.3773,23.183,23.3375,75821.0],["2004-10-06",23.3287,23.6421,23.3066,23.6024,136665.0],["2004-10-07",23.5715,23.5759,23.2625,23.2934,204574.0],["2004-10-08",23.2625,23.5362,23.236,23.5362,169819.0],["2004-10-11",23.5053,23.5936,23.0859,23.0859,100498.0],["2004-10-12",23.0197,23.6024,22.9226,23.6024,119523.0],["2004-10-13",23.6024,23.7127,23.4126,23.4832,77422.0],["2004-10-14",23.4832,23.7039,23.3773,23.6156,96824.0],["2004-10-15",23.6156,23.7922,23.4788,23.7922,148062.0],["2004-10-18",23.7701,23.8849,23.6421,23.7171,66308.0],["2004-10-19",23.748,24.2071,23.6642,23.7922,172362.0],["2004-10-20",23.7216,23.726,23.108,23.5936,119712.0],["2004-10-21",23.9334,24.1983,23.801,23.9246,243662.0],["2004-10-22",23.9908,24.0747,23.7922,23.8628,106996.0],["2004-10-25",23.8363,23.8363,23.4788,23.5053,101345.0],["2004-10-26",23.5273,23.9467,23.4391,23.9467,196097.0],["2004-10-27",23.9467,24.2248,23.7834,24.2248,210696.0],["2004-10-28",24.2248,24.3131,24.1277,24.2292,83355.0],["2004-10-29",24.1895,24.3749,24.0261,24.1983,196851.0],["2004-11-01",24.3704,24.7633,24.2513,24.6706,154278.0],["2004-11-02",24.6706,24.7192,24.2866,24.344,267868.0],["2004-11-03",24.4499,24.8339,24.4278,24.4985,113119.0],["2004-11-04",24.5426,24.7633,24.3748,24.7633,240648.0],["2004-11-05",24.675,24.6838,23.6642,23.7789,232265.0],["2004-11-08",23.6377,23.9467,23.4435,23.7039,390028.0],["2004-11-09",23.726,23.7745,23.5759,23.7348,185266.0],["2004-11-10",23.6907,23.9202,23.5715,23.8628,261086.0],["2004-11-11",23.8275,24.3219,23.8143,24.3219,113872.0],["2004-11-12",24.3175,25.1385,24.238,25.1385,253551.0],["2004-11-15",25.1164,26.0302,25.1164,25.9242,375147.0],["2004-11-16",25.9242,26.2641,25.4122,25.4122,220586.0],["2004-11-17",25.4343,25.6859,24.5868,24.7898,195155.0],["2004-11-18",24.7986,25.1164,24.3749,24.6176,163226.0],["2004-11-19",24.6309,24.7059,24.2469,24.3881,112648.0],["2004-11-22",24.3837,24.6,24.1895,24.4852,99932.0],["2004-11-23",24.5205,24.9575,24.4146,24.9222,123291.0],["2004-11-24",24.8957,25.3283,24.8957,25.293,67815.0],["2004-11-26",25.293,25.4343,25.0635,25.0635,51238.0],["2004-11-29",25.0635,25.4034,24.931,25.1606,140998.0],["2004-11-30",25.1164,25.4387,24.9619,25.4387,156633.0],["2004-12-01",25.4431,26.1096,25.4166,26.0478,177731.0],["2004-12-02",26.0478,26.1361,25.5358,25.783,310723.0],["2004-12-03",25.8492,26.3524,25.8492,26.1096,193554.0],["2004-12-06",26.1096,26.4407,26.0037,26.2641,140056.0],["2004-12-07",26.2774,26.2774,25.6903,26.1891,220492.0],["2004-12-08",25.7123,26.0081,25.6991,25.7786,209660.0],["2004-12-09",25.7786,25.9419,25.5137,25.7168,273802.0],["2004-12-10",25.6903,25.9022,25.5976,25.805,166146.0],["2004-12-13",25.8359,25.9507,25.7786,25.9463,168783.0],["2004-12-14",25.6903,25.7918,25.5358,25.602,158799.0],["2004-12-15",25.6903,26.2641,25.6858,26.1935,203632.0],["2004-12-16",26.1935,26.4583,25.9066,26.0478,141657.0],["2004-12-17",26.0522,26.3745,25.9021,26.3171,103888.0],["2004-12-20",26.2862,26.4495,26.22,26.2906,100874.0],["2004-12-21",26.22,26.6658,26.22,26.5598,297725.0],["2004-12-22",26.6172,26.7453,26.4142,26.5025,172927.0],["2004-12-23",26.5908,26.6128,26.2685,26.2729,105772.0],["2004-12-27",26.2641,26.3524,26.1096,26.2862,72807.0],["2004-12-28",26.2641,26.4936,26.2332,26.3745,150228.0],["2004-12-29",26.3923,26.4992,26.3477,26.4145,161531.0],["2004-12-30",26.4591,26.615,26.37,26.5215,134970.0],["2004-12-31",26.5616,26.9847,26.5616,26.9714,359041.0],["2005-01-03",26.9936,27.0114,26.1963,26.6105,248277.0],["2005-01-04",26.5704,26.8021,26.0983,26.272,170855.0],["2005-01-05",26.2586,26.2586,24.9134,24.9936,402367.0],["2005-01-06",25.0337,25.3232,24.8555,25.0827,284821.0],["2005-01-07",25.2921,25.4702,25.0381,25.1629,130261.0],["2005-01-10",25.1673,25.4346,24.958,25.0381,120371.0],["2005-01-11",24.9446,24.9446,24.4457,24.5882,156256.0],["2005-01-12",24.5927,24.615,24.0582,24.3878,169631.0],["2005-01-13",24.4413,24.9758,24.4413,24.5793,348774.0],["2005-01-14",24.6773,24.8199,24.5482,24.6016,155879.0],["2005-01-18",24.419,24.8644,24.419,24.8644,128283.0],["2005-01-19",24.8644,25.154,24.566,24.8555,246205.0],["2005-01-20",24.7441,24.949,24.5437,24.7219,205610.0],["2005-01-21",24.7219,25.105,24.615,24.8778,141092.0],["2005-01-24",24.8555,24.9891,24.5348,24.5704,259108.0],["2005-01-25",24.5883,24.7798,23.8577,23.8577,443621.0],["2005-01-26",23.8622,24.1695,23.7419,23.8399,514355.0],["2005-01-27",23.9602,24.0136,23.2876,23.4747,445034.0],["2005-01-28",23.5192,23.7998,23.3054,23.6172,349245.0],["2005-01-31",23.6617,23.782,23.3188,23.7107,353766.0],["2005-02-01",23.7107,23.8756,23.5459,23.8132,284256.0],["2005-02-02",23.7998,24.272,23.7865,24.1562,275120.0],["2005-02-03",24.2898,24.4012,24.0537,24.272,177260.0],["2005-02-04",24.3878,24.5526,24.321,24.4234,159930.0],["2005-02-07",24.2453,24.3878,24.2363,24.2764,280866.0],["2005-02-08",24.2987,24.4279,24.2274,24.4279,114531.0],["2005-02-09",24.4279,24.7932,24.4012,24.7842,190258.0],["2005-02-10",24.7664,24.7976,24.6105,24.7932,310911.0],["2005-02-11",24.8822,25.0025,24.7219,24.8555,374676.0],["2005-02-14",24.8332,24.9491,24.7397,24.811,228592.0],["2005-02-15",24.8243,24.958,24.8021,24.9223,304695.0],["2005-02-16",24.8644,25.1985,24.8154,25.0961,138455.0],["2005-02-17",25.0961,25.301,24.9669,25.2386,568513.0],["2005-02-18",25.1985,25.3455,24.9891,25.2386,441549.0],["2005-02-22",25.2119,25.2163,24.6773,24.6773,267585.0],["2005-02-23",24.7664,24.9001,24.5125,24.6061,165204.0],["2005-02-24",24.5437,24.7486,24.4457,24.4992,120183.0],["2005-02-25",24.4101,25.0871,24.4101,25.0871,184607.0],["2005-02-28",25.1005,25.1851,24.6996,25.1139,288589.0],["2005-03-01",25.0337,25.4212,25.0337,25.2921,198358.0],["2005-03-02",25.3455,25.3455,24.9891,25.1673,230758.0],["2005-03-03",25.2341,25.4079,25.1005,25.3811,150040.0],["2005-03-04",25.3811,25.978,25.3589,25.978,209284.0],["2005-03-07",25.9023,26.3121,25.9023,26.1161,189693.0],["2005-03-08",26.1028,26.125,25.9112,26.0226,169913.0],["2005-03-09",25.9335,25.9335,25.2208,25.3678,261369.0],["2005-03-10",25.3811,25.733,25.3811,25.5237,388616.0],["2005-03-11",25.5281,25.6039,25.2876,25.3767,184795.0],["2005-03-14",25.39,25.7241,25.39,25.7018,136194.0],["2005-03-15",25.7553,26.1785,25.5682,25.5905,301304.0],["2005-03-16",25.5682,25.5949,25.39,25.4123,172833.0],["2005-03-17",25.4034,25.7286,25.4034,25.6306,163603.0],["2005-03-18",25.6751,25.9602,25.5281,25.9602,223882.0],["2005-03-21",25.9157,25.9424,25.7197,25.8177,201183.0],["2005-03-22",25.8177,26.0137,25.5459,25.6261,363373.0],["2005-03-23",25.6261,25.6261,25.0916,25.3856,389840.0],["2005-03-24",25.3099,25.5192,25.1495,25.2119,265042.0],["2005-03-28",25.1673,25.4123,25.0114,25.0827,194496.0],["2005-03-29",25.1951,25.357,25.0422,25.1097,182158.0],["2005-03-30",25.1411,25.4425,25.0782,25.4335,268621.0],["2005-03-31",25.5145,25.6359,25.1951,25.2851,388427.0],["2005-04-01",25.4785,25.6449,24.9702,25.0782,261181.0],["2005-04-04",25.0332,25.0332,24.4575,24.9073,224824.0],["2005-04-05",24.8713,25.1187,24.7948,24.9343,132333.0],["2005-04-06",24.9568,25.2221,24.9028,25.1906,193178.0],["2005-04-07",25.2086,25.483,25.0962,25.447,152300.0],["2005-04-08",25.411,25.4425,25.3076,25.3301,307332.0],["2005-04-11",25.3975,25.6044,25.375,25.6044,140339.0],["2005-04-12",25.5235,25.9732,25.4875,25.9642,261275.0],["2005-04-13",25.8832,26.0991,25.8158,25.9282,317504.0],["2005-04-14",25.8158,26.0631,25.7708,25.9327,257790.0],["2005-04-15",25.9462,26.1711,25.8653,26.0677,165769.0],["2005-04-18",26.0856,26.9447,25.9552,26.1081,158140.0],["2005-04-19",26.0946,26.3465,26.0946,26.243,168595.0],["2005-04-20",26.2386,26.288,26.0856,26.2835,285387.0],["2005-04-21",26.2206,26.423,26.0901,26.1801,273802.0],["2005-04-22",26.1081,26.2835,26.0812,26.2161,285575.0],["2005-04-25",26.2161,26.414,26.1441,26.3825,380421.0],["2005-04-26",26.387,26.6028,26.315,26.4769,356027.0],["2005-04-27",26.5309,26.8142,26.396,26.8142,338979.0],["2005-04-28",26.8592,26.9761,26.6793,26.8322,202408.0],["2005-04-29",26.9222,27.4349,26.6298,27.4349,251573.0],["2005-05-02",27.4349,27.4349,26.8142,27.201,196757.0],["2005-05-03",27.0886,27.1561,26.8952,26.9807,210885.0],["2005-05-04",26.8952,27.1246,26.8952,27.0706,280018.0],["2005-05-05",27.0751,27.1021,26.9177,27.0526,263064.0],["2005-05-06",26.9402,27.0301,26.6208,26.8862,180933.0],["2005-05-09",26.8187,27.3674,26.8187,27.3674,247335.0],["2005-05-10",27.3674,27.3674,26.9716,27.0976,202125.0],["2005-05-11",27.0976,27.219,26.9177,27.192,184041.0],["2005-05-12",27.147,27.1875,26.7827,26.8502,106902.0],["2005-05-13",26.7603,26.9672,26.6343,26.8187,146743.0],["2005-05-16",26.8637,27.0976,26.8367,27.0391,144765.0],["2005-05-17",26.9267,27.4169,26.8907,27.3494,118676.0],["2005-05-18",27.3539,27.5249,27.3,27.5249,151641.0],["2005-05-19",27.5249,27.9836,27.5249,27.8172,186396.0],["2005-05-20",27.8172,28.105,27.7182,27.8846,121407.0],["2005-05-23",27.9746,28.2444,27.8936,28.1095,87406.0],["2005-05-24",27.9971,27.9971,27.5473,27.7722,186490.0],["2005-05-25",27.7497,27.7587,27.3494,27.4484,160306.0],["2005-05-26",27.4484,27.6823,27.165,27.183,139303.0],["2005-05-27",27.255,27.3944,27.2145,27.3674,76857.0],["2005-05-31",27.4079,27.8846,27.3449,27.8622,154843.0],["2005-06-01",27.8846,28.0645,27.7362,28.0286,310064.0],["2005-06-02",27.9746,28.096,27.7047,27.8801,209095.0],["2005-06-03",27.9296,28.4243,27.8037,27.9746,161719.0],["2005-06-06",28.4243,28.6267,28.4153,28.5638,336624.0],["2005-06-07",28.6087,29.1215,28.4288,28.6492,147591.0],["2005-06-08",28.7167,29.135,28.7167,28.8606,123668.0],["2005-06-09",28.7886,29.018,28.6267,28.9191,101534.0],["2005-06-10",28.9191,29.081,28.8561,29.0045,93245.0],["2005-06-13",29.0855,29.3823,28.9011,29.3778,156539.0],["2005-06-14",29.4588,29.6027,29.2879,29.5982,171985.0],["2005-06-15",29.5937,29.7106,29.2744,29.4588,214275.0],["2005-06-16",29.1979,29.5667,29.153,29.4723,242814.0],["2005-06-17",29.5622,29.922,29.5532,29.7061,160024.0],["2005-06-20",29.7062,29.7331,29.5712,29.5712,217101.0],["2005-06-21",29.6387,29.6702,29.2384,29.2429,126587.0],["2005-06-22",29.2833,29.3733,29.099,29.1259,118299.0],["2005-06-23",29.054,29.1979,29.0225,29.09,150134.0],["2005-06-24",29.09,29.2249,28.8291,29.0675,205328.0],["2005-06-27",29.0675,29.1574,28.8966,28.9101,191294.0],["2005-06-28",29.0235,29.0507,28.7196,28.9282,410938.0],["2005-06-29",28.9736,29.0053,28.8693,28.8874,208907.0],["2005-06-30",28.9101,29.2548,28.5291,29.2548,308557.0],["2005-07-01",29.2548,29.4498,29.0688,29.4498,102758.0],["2005-07-05",29.3727,29.6222,29.3001,29.5995,204668.0],["2005-07-06",29.4861,29.7038,29.4317,29.4362,130637.0],["2005-07-07",29.3001,29.7129,29.2185,29.7083,111235.0],["2005-07-08",29.6086,30.3297,29.5496,30.2708,173116.0],["2005-07-11",30.2073,30.7289,30.1846,30.5474,160589.0],["2005-07-12",30.4567,30.6926,30.4114,30.6155,145519.0],["2005-07-13",30.5247,30.5247,30.2526,30.3433,104453.0],["2005-07-14",30.434,30.4703,29.8081,30.0621,350564.0],["2005-07-15",29.9714,30.1528,29.7809,30.1256,153148.0],["2005-07-18",30.0123,30.5973,30.0123,30.4976,228874.0],["2005-07-19",30.5202,30.7697,30.4976,30.7107,87971.0],["2005-07-20",30.6381,30.8105,30.4839,30.7515,133180.0],["2005-07-21",30.6608,30.8014,30.1165,30.2662,151641.0],["2005-07-22",30.3569,30.5384,30.103,30.5248,119994.0],["2005-07-25",30.4794,30.7153,30.3842,30.5157,111141.0],["2005-07-26",30.493,31.1915,30.493,31.0781,191294.0],["2005-07-27",31.0917,31.196,30.679,31.1416,280583.0],["2005-07-28",31.1371,31.4455,31.0917,31.3956,136477.0],["2005-07-29",31.4274,31.8356,31.314,31.6133,213993.0],["2005-08-01",31.636,31.6587,31.1416,31.4727,199771.0],["2005-08-02",31.4999,31.831,31.4455,31.7947,72430.0],["2005-08-03",31.7947,31.9081,31.441,31.7539,85428.0],["2005-08-04",31.704,31.704,31.0917,31.1189,164356.0],["2005-08-05",31.0101,31.0101,29.8671,30.2889,301869.0],["2005-08-08",30.1937,30.2436,29.1323,29.4362,269469.0],["2005-08-09",29.3228,29.8535,29.0869,29.3727,330031.0],["2005-08-10",29.4816,29.985,29.4816,29.5224,296030.0],["2005-08-11",29.4135,29.8853,29.4135,29.7991,182252.0],["2005-08-12",29.8217,30.0621,29.6312,29.858,225484.0],["2005-08-15",29.9351,30.3025,29.7083,30.0349,166805.0],["2005-08-16",30.0576,30.4068,29.9896,30.2844,267114.0],["2005-08-17",30.2073,30.3433,29.8535,29.9895,152395.0],["2005-08-18",29.9624,29.9624,29.6948,29.7991,106055.0],["2005-08-19",29.8671,30.0168,29.6902,29.9351,136194.0],["2005-08-22",29.8671,30.1528,29.8354,30.1166,217666.0],["2005-08-23",30.1166,30.366,29.8898,29.8898,205893.0],["2005-08-24",29.8444,30.2526,29.7129,29.7537,196851.0],["2005-08-25",29.79,30.0712,29.6539,29.8127,173022.0],["2005-08-26",29.9034,29.9623,29.4952,29.5179,184324.0],["2005-08-29",29.5632,29.8535,29.214,29.5904,216724.0],["2005-08-30",29.6358,29.6993,29.2139,29.4816,162190.0],["2005-08-31",29.5269,30.0984,29.5269,29.9941,435992.0],["2005-09-01",29.9941,30.6608,29.9714,30.3206,336436.0],["2005-09-02",30.3116,30.6382,30.1619,30.3842,221622.0],["2005-09-06",30.3615,31.0282,30.3388,30.6336,310911.0],["2005-09-07",30.5928,30.6563,30.3796,30.4567,307803.0],["2005-09-08",30.357,30.6019,30.2935,30.3297,163791.0],["2005-09-09",30.3297,30.6019,30.3297,30.5429,220303.0],["2005-09-12",30.4976,30.6291,30.3433,30.5611,134687.0],["2005-09-13",30.6155,30.6245,30.3206,30.3751,238764.0],["2005-09-14",30.3433,30.4749,30.3207,30.4023,300927.0],["2005-09-15",30.3751,30.6019,30.3751,30.4613,317787.0],["2005-09-16",30.4567,30.6745,30.3298,30.5701,325228.0],["2005-09-19",30.6155,30.8377,30.4068,30.4839,172456.0],["2005-09-20",30.4839,30.7515,30.366,30.4068,223035.0],["2005-09-21",30.4749,30.5021,29.8172,29.9215,189693.0],["2005-09-22",29.9669,30.3796,29.7083,30.1619,311947.0],["2005-09-23",30.5928,30.7062,30.3479,30.5202,435992.0],["2005-09-26",30.4839,30.7652,30.3751,30.552,190352.0],["2005-09-27",30.552,30.6381,30.112,30.4295,161813.0],["2005-09-28",30.5438,30.6627,29.8625,29.9586,266267.0],["2005-09-29",29.986,30.7496,29.7299,30.6307,169913.0],["2005-09-30",30.7039,31.184,30.7039,31.1748,263441.0],["2005-10-03",31.1291,31.5086,31.0971,31.4949,207871.0],["2005-10-04",31.4354,31.6824,31.3211,31.3577,323438.0],["2005-10-05",31.2434,31.248,30.7496,30.8044,126682.0],["2005-10-06",30.8502,31.1245,30.3152,30.6993,96165.0],["2005-10-07",30.6993,30.6993,29.954,30.2695,196945.0],["2005-10-10",30.178,30.242,29.7619,29.9037,100121.0],["2005-10-11",29.9265,30.1094,29.579,29.7391,223129.0],["2005-10-12",29.6522,29.6979,28.7377,29.1721,251291.0],["2005-10-13",29.0578,29.323,28.7789,29.1995,221339.0],["2005-10-14",29.4282,30.018,29.4144,29.9951,131956.0],["2005-10-17",30.0043,30.2695,29.826,30.178,139585.0],["2005-10-18",30.2238,30.2832,29.8671,29.9037,152112.0],["2005-10-19",29.8671,30.4981,29.387,30.4935,100121.0],["2005-10-20",30.6444,30.6444,30.1552,30.2009,291038.0],["2005-10-21",30.3152,30.7176,30.1918,30.5896,200524.0],["2005-10-24",30.681,31.3669,30.681,31.3623,106714.0],["2005-10-25",31.248,31.344,30.713,30.7679,148627.0],["2005-10-26",30.018,30.681,29.9083,30.6078,497684.0],["2005-10-27",30.521,30.521,30.178,30.3244,261840.0],["2005-10-28",30.3838,31.1977,30.3701,31.0925,180086.0],["2005-10-31",30.9782,31.2068,30.8913,31.1062,195721.0],["2005-11-01",30.8182,30.8182,29.9723,30.7039,272483.0],["2005-11-02",30.5895,30.9142,30.178,30.9005,264006.0],["2005-11-03",30.9508,31.2251,30.6124,30.7724,169913.0],["2005-11-04",30.7725,30.7725,30.2786,30.681,128094.0],["2005-11-07",30.6719,30.9233,30.5896,30.7953,201654.0],["2005-11-08",30.6353,31.0697,30.3198,30.8639,199676.0],["2005-11-09",30.8182,31.6321,30.8182,31.4217,137325.0],["2005-11-10",31.4217,32.0024,31.1977,31.9155,148345.0],["2005-11-11",31.9156,32.3591,31.8515,32.0939,99461.0],["2005-11-14",32.1899,32.4459,31.9796,32.0802,91456.0],["2005-11-15",32.007,32.2768,31.9293,32.007,98708.0],["2005-11-16",32.1213,32.135,31.7784,31.9613,157857.0],["2005-11-17",31.9521,32.414,31.8744,32.3454,90985.0],["2005-11-18",32.3911,32.51,32.1625,32.4322,143918.0],["2005-11-21",32.4322,32.83,32.2676,32.7432,126870.0],["2005-11-22",32.6929,33.1684,32.5923,33.1638,126022.0],["2005-11-23",33.173,33.4473,33.0587,33.2827,189975.0],["2005-11-25",33.2781,33.5479,33.1181,33.493,48130.0],["2005-11-28",33.4931,33.5845,33.2736,33.2873,237163.0],["2005-11-29",33.3604,33.5388,33.1958,33.4702,200430.0],["2005-11-30",33.5388,33.8817,33.2873,33.7674,369401.0],["2005-12-01",33.836,34.3847,33.7537,34.3527,178202.0],["2005-12-02",34.3755,34.7459,34.2155,34.3024,372227.0],["2005-12-05",34.2109,34.6133,33.9732,34.3207,187432.0],["2005-12-06",34.4304,34.5218,34.1606,34.2155,168406.0],["2005-12-07",34.1698,34.3252,33.8863,34.0737,194685.0],["2005-12-08",34.188,34.8328,34.188,34.6727,246393.0],["2005-12-09",34.6727,35.0705,34.4167,35.0157,158328.0],["2005-12-12",35.0614,35.0797,34.6453,34.659,134216.0],["2005-12-13",34.6636,35.13,34.6041,34.9791,132239.0],["2005-12-14",34.9791,35.4135,34.7322,35.2717,233866.0],["2005-12-15",35.2077,35.6009,34.7276,34.8145,159835.0],["2005-12-16",34.9059,35.2534,34.8236,35.0705,129036.0],["2005-12-19",35.2123,35.2123,34.2749,34.4533,217478.0],["2005-12-20",34.2932,34.4395,33.9869,34.3298,233772.0],["2005-12-21",34.3298,34.499,34.1103,34.371,278511.0],["2005-12-22",34.3755,34.6499,34.0646,34.5676,147308.0],["2005-12-23",34.5721,34.7962,34.4853,34.6819,107185.0],["2005-12-27",34.6819,34.7825,34.5493,34.7047,203444.0],["2005-12-28",34.9121,34.9121,34.7001,34.8891,163791.0],["2005-12-29",34.9121,35.0919,34.5618,34.7739,168312.0],["2005-12-30",34.82,35.2071,34.6586,35.2071,292922.0],["2006-01-03",35.3223,35.8431,34.949,35.8109,284539.0],["2006-01-04",35.8109,36.6681,35.7187,36.2948,210037.0],["2006-01-05",36.5252,36.8939,36.4146,36.8663,310440.0],["2006-01-06",36.8709,37.4239,36.8524,37.3778,150322.0],["2006-01-09",37.318,37.7973,37.212,37.6268,149286.0],["2006-01-10",37.5161,38.6131,37.4701,37.9816,285952.0],["2006-01-11",38.166,38.2075,37.7282,37.8802,222564.0],["2006-01-12",37.8802,37.8802,37.4194,37.6913,208153.0],["2006-01-13",37.6452,37.6452,37.0138,37.1843,121690.0],["2006-01-17",37.1843,37.5853,36.9861,37.5622,193460.0],["2006-01-18",37.447,37.7881,37.3779,37.5161,114531.0],["2006-01-19",37.447,38.1383,37.364,38.1337,117922.0],["2006-01-20",38.0416,38.0969,37.3594,37.5161,220774.0],["2006-01-23",37.4701,37.9309,37.4701,37.8987,89195.0],["2006-01-24",38.1383,38.7559,38.0692,38.7098,287930.0],["2006-01-25",38.6223,39.1016,38.567,38.8527,236033.0],["2006-01-26",38.59,39.0693,38.59,39.014,255341.0],["2006-01-27",39.4519,39.6823,39.2629,39.2998,490714.0],["2006-01-30",39.415,39.415,38.9587,39.0647,256754.0],["2006-01-31",38.991,39.0785,38.5577,38.7329,342935.0],["2006-02-01",38.8251,38.991,38.5393,38.6223,275403.0],["2006-02-02",38.6223,38.6914,38.3964,38.4333,305543.0],["2006-02-03",38.3181,38.378,37.5023,38.1614,234808.0],["2006-02-06",38.1153,38.249,37.8618,38.0231,209189.0],["2006-02-07",37.954,38.1383,37.6267,37.6774,110670.0],["2006-02-08",37.9033,37.9033,37.2165,37.6083,237257.0],["2006-02-09",37.7005,38.2305,37.553,37.9402,211732.0],["2006-02-10",37.9816,38.3457,37.848,38.2997,306108.0],["2006-02-13",38.3135,38.5024,38.1614,38.4149,136100.0],["2006-02-14",38.4149,39.1707,37.9863,38.8527,315244.0],["2006-02-15",38.8066,39.0371,38.673,38.9172,212768.0],["2006-02-16",38.9679,39.3136,38.9218,39.3136,138737.0],["2006-02-17",39.3735,39.9773,39.1984,39.839,186773.0],["2006-02-21",39.8114,39.9588,39.6132,39.8897,223694.0],["2006-02-22",39.8206,40.2308,39.6362,40.0418,257319.0],["2006-02-23",40.051,40.1939,39.8206,40.0925,103135.0],["2006-02-24",40.0418,40.1893,39.7653,39.968,166617.0],["2006-02-27",40.0188,40.0326,39.6408,39.7054,161437.0],["2006-02-28",39.5901,40.0695,39.2122,40.0556,220115.0],["2006-03-01",40.1478,40.2584,39.816,40.2031,206835.0],["2006-03-02",40.1616,40.7562,39.9819,40.4612,313172.0],["2006-03-03",40.369,40.6363,40.134,40.5119,326358.0],["2006-03-06",40.664,42.3278,40.6041,42.2633,437310.0],["2006-03-07",42.4015,42.7518,41.6457,42.0605,434673.0],["2006-03-08",41.8946,42.5859,41.4844,42.5859,229440.0],["2006-03-09",42.6781,43.0975,42.443,42.9085,195815.0],["2006-03-10",42.867,43.4385,42.655,43.1159,213993.0],["2006-03-13",43.2081,43.4109,42.7564,43.0053,191576.0],["2006-03-14",42.9776,43.4846,42.9454,43.3924,136571.0],["2006-03-15",43.9455,45.4618,43.8764,45.2222,690014.0],["2006-03-16",45.9273,46.3053,45.7199,46.273,413669.0],["2006-03-17",47.0335,47.5312,46.7754,47.5128,445034.0],["2006-03-20",47.9552,47.9644,45.6277,45.7614,338508.0],["2006-03-21",45.7614,46.0979,45.0286,45.3835,347079.0],["2006-03-22",44.706,45.3512,44.4847,45.2452,287741.0],["2006-03-23",45.0516,45.7614,44.8442,45.6969,179049.0],["2006-03-24",45.7752,45.9273,45.4388,45.4434,296783.0],["2006-03-27",45.4434,45.6508,44.9963,45.4618,221339.0],["2006-03-28",45.577,46.8905,45.471,46.6371,289625.0],["2006-03-29",47.4067,48.436,47.4067,47.7869,568795.0],["2006-03-30",47.9028,47.9121,46.3404,46.5954,311665.0],["2006-03-31",46.5305,47.059,45.9277,47.059,336624.0],["2006-04-03",46.9894,47.0451,45.1813,45.3667,318917.0],["2006-04-04",45.4131,45.6403,45.1303,45.2972,311100.0],["2006-04-05",45.4131,46.3126,45.3389,46.1178,267303.0],["2006-04-06",46.3404,46.3404,45.9046,46.1364,275780.0],["2006-04-07",45.8072,46.0575,45.7376,45.9695,232924.0],["2006-04-10",45.4363,45.7562,44.9819,45.3203,398317.0],["2006-04-11",45.2554,45.5151,44.9912,45.2508,163509.0],["2006-04-12",45.1813,45.3574,44.8289,44.9912,374205.0],["2006-04-13",44.9448,44.9448,43.8646,44.1891,294899.0],["2006-04-17",43.5817,44.4023,43.5817,44.3699,256000.0],["2006-04-18",44.4162,45.274,44.2725,45.1766,326923.0],["2006-04-19",45.3204,46.9663,45.3204,46.8179,482332.0],["2006-04-20",46.702,46.9338,45.988,46.6185,631901.0],["2006-04-21",46.7113,47.3279,46.5397,47.2305,333987.0],["2006-04-24",47.1842,47.4763,46.7669,46.9431,305543.0],["2006-04-25",46.8225,47.2491,46.2059,46.4284,197322.0],["2006-04-26",46.3635,46.9662,45.8813,46.2244,439759.0],["2006-04-27",46.039,46.6835,45.7747,46.2384,279076.0],["2006-04-28",46.1225,46.5119,45.8072,45.8999,223223.0],["2006-05-01",45.9926,46.3635,45.2508,45.5522,385413.0],["2006-05-02",45.6681,45.9695,45.3204,45.6495,496554.0],["2006-05-03",45.58,45.8953,45.4363,45.7701,271729.0],["2006-05-04",45.886,46.1085,45.7608,46.0529,168783.0],["2006-05-05",46.5165,47.0404,46.3589,46.9987,205987.0],["2006-05-08",47.1146,47.5133,46.9153,47.4067,210696.0],["2006-05-09",47.5458,47.9863,47.0405,47.5365,158799.0],["2006-05-10",47.6153,48.4545,47.6153,48.1671,273425.0],["2006-05-11",48.1671,48.7466,47.314,47.4948,435803.0],["2006-05-12",47.263,47.2769,46.498,46.7808,260239.0],["2006-05-15",46.7808,47.2862,46.2198,46.8967,406605.0],["2006-05-16",46.9894,47.3418,46.8596,47.0682,209189.0],["2006-05-17",46.7206,47.1842,45.6217,45.8211,300457.0],["2006-05-18",45.9694,46.8735,45.9694,46.2801,318446.0],["2006-05-19",46.396,47.2074,45.5846,45.9695,400106.0],["2006-05-22",45.8257,45.8489,45.1164,45.631,244321.0],["2006-05-23",45.8999,46.0158,45.3342,45.4084,194590.0],["2006-05-24",45.4362,45.733,44.6759,45.1488,322120.0],["2006-05-25",45.6681,46.1735,45.4966,45.8999,342935.0],["2006-05-26",46.2476,47.1378,45.9416,46.9848,372792.0],["2006-05-30",46.8967,47.3928,46.5165,46.5536,386732.0],["2006-05-31",46.7298,47.0265,45.4826,45.9973,916345.0],["2006-06-01",45.8118,46.8735,45.7701,46.7159,396998.0],["2006-06-02",46.9477,47.5829,46.8318,47.1981,332103.0],["2006-06-05",47.1517,48.385,47.0405,47.8194,369872.0],["2006-06-06",47.9399,47.9863,47.0729,47.2213,264195.0],["2006-06-07",47.1517,48.0558,46.7391,47.5134,235373.0],["2006-06-08",47.5412,47.824,46.4563,47.1563,307238.0],["2006-06-09",47.0126,47.7961,47.0126,47.6895,144765.0],["2006-06-12",47.6292,47.6524,46.8132,47.569,348115.0],["2006-06-13",47.2027,47.8843,46.9245,47.1054,440230.0],["2006-06-14",46.9895,47.059,46.039,46.5026,398976.0],["2006-06-15",46.6881,47.059,46.6047,46.9385,248654.0],["2006-06-16",46.7808,47.263,46.6463,47.0497,156633.0],["2006-06-19",47.1517,47.365,46.6788,46.7066,154090.0],["2006-06-20",46.8643,47.3604,46.7344,46.8735,243379.0],["2006-06-21",46.7808,47.8472,46.6417,47.8379,349245.0],["2006-06-22",47.7081,48.079,47.5041,47.6571,200430.0],["2006-06-23",47.6942,47.8055,47.314,47.4299,250726.0],["2006-06-26",47.518,47.8657,47.3047,47.8657,275591.0],["2006-06-27",47.8008,48.1671,47.722,47.9909,189410.0],["2006-06-28",48.0888,48.3034,47.8044,48.2894,163226.0],["2006-06-29",48.5458,50.0894,48.4992,49.9682,392195.0],["2006-06-30",49.9262,51.4651,49.9262,51.0501,468109.0],["2006-07-03",51.0501,51.3579,50.7656,51.2739,192236.0],["2006-07-05",51.134,51.3905,50.2247,50.9335,227085.0],["2006-07-06",51.0734,51.4092,50.7703,51.2226,94375.0],["2006-07-07",51.162,52.2066,50.9055,51.4325,228686.0],["2006-07-10",51.4325,51.9501,51.3625,51.8802,140056.0],["2006-07-11",51.6703,52.09,51.5304,51.9128,189881.0],["2006-07-12",52.0294,52.2765,51.7169,52.2346,185925.0],["2006-07-13",52.118,52.6869,51.3859,51.8289,244415.0],["2006-07-14",50.9241,51.3811,50.7236,51.064,501357.0],["2006-07-17",50.9941,51.2739,50.761,51.1107,204763.0],["2006-07-18",51.3205,52.0527,51.3205,51.9594,264854.0],["2006-07-19",52.2299,53.4657,51.9967,53.0507,385507.0],["2006-07-20",54.3285,54.3471,52.9574,53.2279,458502.0],["2006-07-21",53.1859,53.1999,50.8309,51.3812,296124.0],["2006-07-24",51.1946,52.3931,51.1946,52.3325,227744.0],["2006-07-25",51.5304,52.6729,51.4325,51.675,392195.0],["2006-07-26",51.8335,52.0993,51.5351,51.9827,308651.0],["2006-07-27",52.0994,52.6963,51.8942,52.0387,160495.0],["2006-07-28",52.6962,53.3957,52.4164,53.0693,259956.0],["2006-07-31",53.3958,53.3958,52.5517,53.3025,227085.0],["2006-08-01",53.9554,53.9554,52.4351,53.1206,215123.0],["2006-08-02",53.1906,53.2139,52.0154,52.2299,315715.0],["2006-08-03",52.1646,52.7895,49.8749,52.2299,2889280.0],["2006-08-04",53.6289,53.7222,52.7662,53.1952,1138344.0],["2006-08-07",53.1952,53.1952,51.7542,52.0853,511906.0],["2006-08-08",51.9501,52.1133,50.9102,51.106,453322.0],["2006-08-09",51.4558,51.7636,50.663,50.7656,521419.0],["2006-08-10",50.5977,50.719,49.665,49.9915,542705.0],["2006-08-11",49.9868,50.178,49.6977,49.9775,195061.0],["2006-08-14",50.0941,51.246,49.9495,50.6351,308368.0],["2006-08-15",51.1946,51.2506,50.5977,51.0081,258355.0],["2006-08-16",51.1107,51.1387,50.7516,50.7843,307615.0],["2006-08-17",51.0641,51.3159,50.705,51.2879,386167.0],["2006-08-18",51.3345,51.3998,50.8775,51.1993,254493.0],["2006-08-21",51.0174,51.4838,50.8356,51.3672,255341.0],["2006-08-22",51.2972,52.3045,50.9941,52.3045,263535.0],["2006-08-23",52.2299,52.3745,50.9941,51.1946,248277.0],["2006-08-24",50.9708,51.4371,50.9335,51.2739,201089.0],["2006-08-25",51.3299,51.3579,51.0268,51.1573,166617.0],["2006-08-28",51.0641,52.0247,51.0594,51.7776,171609.0],["2006-08-29",52.0667,52.09,51.1433,51.8382,203161.0],["2006-08-30",51.7636,52.3745,51.6703,52.2159,240742.0],["2006-08-31",52.5657,52.5657,51.9967,52.0247,167841.0],["2006-09-01",51.9967,52.0434,51.3112,51.4931,146743.0],["2006-09-05",51.3905,52.533,51.3905,52.5004,236127.0],["2006-09-06",52.0807,52.6543,51.7682,52.3325,269281.0],["2006-09-07",52.0993,52.2532,51.7542,51.8895,152583.0],["2006-09-08",51.8895,52.3745,51.4931,52.2066,352071.0],["2006-09-11",52.1833,52.2206,51.1853,52.1506,282844.0],["2006-09-12",52.2019,52.5797,51.6517,52.2532,309404.0],["2006-09-13",52.3698,53.2792,52.0667,53.2092,388050.0],["2006-09-14",53.1859,53.4983,52.6962,53.06,339638.0],["2006-09-15",53.2092,53.6196,52.9807,53.545,278511.0],["2006-09-18",53.4844,53.5776,52.4864,52.8035,303565.0],["2006-09-19",53.4657,54.1558,53.0786,54.0486,365446.0],["2006-09-20",54.3284,54.5523,53.3258,53.489,311382.0],["2006-09-21",53.4424,53.6336,51.8988,52.09,372321.0],["2006-09-22",52.2579,52.5657,51.8569,52.4538,227933.0],["2006-09-25",52.2206,52.2486,51.3905,52.0714,300268.0],["2006-09-26",51.8848,52.6496,51.8102,52.0387,325322.0],["2006-09-27",52.4888,52.9014,51.6964,52.8639,283880.0],["2006-09-28",53.028,53.028,51.8277,51.8324,262970.0],["2006-09-29",51.9965,52.6857,51.7386,52.3716,383247.0],["2006-10-02",52.5123,53.0468,51.9356,52.6858,223412.0],["2006-10-03",52.2309,53.1405,52.2309,52.9202,304789.0],["2006-10-04",53.0374,53.9142,52.7139,53.8767,238387.0],["2006-10-05",54.7628,54.9269,53.9235,54.8706,346608.0],["2006-10-06",54.7909,54.8753,54.308,54.4111,430811.0],["2006-10-09",54.2752,54.6597,53.7876,54.5753,270411.0],["2006-10-10",54.5049,54.941,53.7126,54.4768,288683.0],["2006-10-11",54.2658,54.9878,53.9235,54.4721,206175.0],["2006-10-12",54.5893,55.3254,54.4534,55.2129,278228.0],["2006-10-13",55.2832,56.3241,55.1707,56.1178,240271.0],["2006-10-16",56.2631,56.5819,56.0099,56.5819,207400.0],["2006-10-17",56.4507,56.7835,55.888,55.9959,290002.0],["2006-10-18",56.1365,56.4882,55.9162,56.1834,99273.0],["2006-10-19",56.0662,56.31,55.4426,55.5927,138643.0],["2006-10-20",55.5505,55.8928,54.9644,55.7333,190446.0],["2006-10-23",55.7099,56.5304,55.4239,56.5304,178108.0],["2006-10-24",55.7943,56.3522,55.5505,56.0193,281431.0],["2006-10-25",56.0709,56.432,55.7287,55.8553,584336.0],["2006-10-26",55.7802,56.9149,55.7802,56.8211,242343.0],["2006-10-27",56.9618,57.0743,56.0381,56.2116,272200.0],["2006-10-30",55.8365,56.4132,55.3254,56.2163,342087.0],["2006-10-31",56.3429,56.7555,55.9256,56.7555,320895.0],["2006-11-01",56.8727,57.1258,56.0615,56.3663,229816.0],["2006-11-02",56.5304,56.5304,54.6925,54.9035,419415.0],["2006-11-03",55.1848,55.5505,53.7219,54.4955,460574.0],["2006-11-06",54.6081,55.5833,54.5752,55.3207,364033.0],["2006-11-07",55.1848,55.1848,54.0829,54.1205,268150.0],["2006-11-08",54.0408,54.8097,53.8485,54.5284,225201.0],["2006-11-09",54.5049,56.1834,54.1627,55.9256,481107.0],["2006-11-10",55.7474,56.6757,55.6911,56.5538,412727.0],["2006-11-13",56.3569,57.7166,56.1975,57.5994,483462.0],["2006-11-14",57.7213,59.1091,57.4775,59.0107,557870.0],["2006-11-15",59.0107,59.8687,58.373,59.6108,526976.0],["2006-11-16",59.3107,59.728,58.8465,59.0247,1730404.0],["2006-11-17",58.7247,59.4139,58.6074,59.217,527730.0],["2006-11-20",61.4206,63.0288,61.083,62.8319,685022.0],["2006-11-21",63.1085,67.0469,63.1085,65.4059,1463101.0],["2006-11-22",64.9933,65.6356,64.5948,64.8948,653469.0],["2006-11-24",64.4682,65.4153,64.4447,65.2277,187715.0],["2006-11-27",65.0777,65.0777,62.8693,63.2491,604304.0],["2006-11-28",64.1165,65.57,63.5351,64.5619,517087.0],["2006-11-29",64.5619,65.4622,63.7555,64.1447,634820.0],["2006-11-30",63.1788,63.9993,62.9725,63.4086,975966.0],["2006-12-01",63.8352,65.0074,63.0288,63.2726,559282.0],["2006-12-04",61.8895,63.0475,61.6269,62.8272,1362321.0],["2006-12-05",62.8225,63.3898,62.4146,62.6678,809066.0],["2006-12-06",62.8272,62.8272,60.5063,62.1567,1268981.0],["2006-12-07",61.7019,63.1648,61.7019,62.9397,1522533.0],["2006-12-08",62.6396,62.8225,61.8379,62.3583,767153.0],["2006-12-11",62.8037,63.9196,62.5271,63.7649,725146.0],["2006-12-12",64.4682,64.7823,62.8975,63.4367,460386.0],["2006-12-13",63.6711,64.1728,62.4333,63.2116,355273.0],["2006-12-14",63.221,64.0837,63.0335,63.2445,410655.0],["2006-12-15",63.2585,63.5304,62.1004,62.1004,442020.0],["2006-12-18",62.2645,62.4286,61.5519,61.7347,256094.0],["2006-12-19",61.5941,61.8895,59.9437,61.158,617113.0],["2006-12-20",61.3081,62.213,60.8111,61.9785,499097.0],["2006-12-21",62.1661,62.2224,60.4641,60.586,422994.0],["2006-12-22",59.8968,60.3657,59.2592,60.014,420262.0],["2006-12-26",60.1312,61.3737,60.0515,60.5814,328713.0],["2006-12-27",60.3409,61.1517,60.3409,61.1517,454641.0],["2006-12-28",61.3875,62.2172,61.048,61.8259,339450.0],["2006-12-29",61.9201,62.6131,61.6514,62.5943,520948.0],["2007-01-03",62.8629,63.5371,61.7363,62.9101,585372.0],["2007-01-04",63.1694,63.2684,62.4623,63.1128,426479.0],["2007-01-05",62.7451,63.1835,61.6609,62.2266,495989.0],["2007-01-08",62.1983,62.5425,61.3545,62.137,510682.0],["2007-01-09",62.0616,63.2778,61.9579,63.0751,412256.0],["2007-01-10",63.0421,64.2536,62.6226,64.0179,304412.0],["2007-01-11",64.183,65.8801,64.0651,64.6732,426667.0],["2007-01-12",64.6449,65.4369,64.2772,65.1776,177448.0],["2007-01-16",65.4605,65.9649,65.3049,65.8093,303753.0],["2007-01-17",65.4558,66.1063,64.7439,65.6726,387203.0],["2007-01-18",66.9454,68.3549,65.7009,66.1581,518405.0],["2007-01-19",66.54,67.6195,65.8753,67.4121,364975.0],["2007-01-22",67.2707,67.6384,66.9219,67.1529,416966.0],["2007-01-23",67.3744,67.5488,67.233,67.4734,289342.0],["2007-01-24",67.695,68.9301,67.695,68.6849,349151.0],["2007-01-25",69.4156,70.4432,68.9394,69.029,738426.0],["2007-01-26",68.9442,70.2359,68.2371,69.7739,627380.0],["2007-01-29",69.7645,70.0049,69.1611,69.2365,750765.0],["2007-01-30",69.4157,69.8494,67.9118,68.3078,1060451.0],["2007-01-31",68.0249,69.6136,68.0202,69.0998,1160478.0],["2007-02-01",69.4816,70.547,69.3874,70.1652,746715.0],["2007-02-02",70.151,71.5511,70.151,71.1693,542046.0],["2007-02-05",71.8104,72.4044,71.537,71.834,551747.0],["2007-02-06",72.0084,72.3619,71.5087,72.0131,513508.0],["2007-02-07",71.8811,74.2099,70.7827,73.5876,766965.0],["2007-02-08",73.5028,74.8887,72.9465,73.0879,854464.0],["2007-02-09",73.2152,73.9506,70.1652,71.8811,1451987.0],["2007-02-12",71.6548,71.8434,67.8458,69.8069,938008.0],["2007-02-13",69.8069,71.3201,68.7085,71.2777,634255.0],["2007-02-14",70.9006,71.1127,70.0049,70.4857,662794.0],["2007-02-15",70.8298,72.0555,70.2877,71.1363,515862.0],["2007-02-16",71.3767,71.9141,70.1369,71.4851,285104.0],["2007-02-20",71.0892,72.2771,70.5376,71.7538,629546.0],["2007-02-21",71.3908,71.8623,70.9949,71.5606,355744.0],["2007-02-22",71.8622,71.867,70.844,71.1834,539880.0],["2007-02-23",71.1504,71.5087,68.9301,69.4156,552313.0],["2007-02-26",69.4816,69.7692,67.3603,69.1611,732681.0],["2007-02-27",68.4728,69.2176,66.7097,67.6006,635574.0],["2007-02-28",67.9872,69.0526,67.4357,68.7698,522549.0],["2007-03-01",68.0014,69.1563,66.5306,68.5388,689260.0],["2007-03-02",68.9442,68.9442,66.7474,66.8747,471123.0],["2007-03-05",66.0356,66.507,64.4139,64.6544,1064690.0],["2007-03-06",65.4039,67.0491,65.4039,66.7616,514449.0],["2007-03-07",66.6437,67.0774,65.0739,65.2954,352259.0],["2007-03-08",65.6208,67.6573,63.6408,66.4174,524904.0],["2007-03-09",66.9171,67.3084,66.3231,66.7427,319859.0],["2007-03-12",66.8936,67.5441,66.0875,67.1293,303471.0],["2007-03-13",66.705,66.7333,65.3049,65.748,697926.0],["2007-03-14",65.7386,66.1629,64.5695,65.6962,454170.0],["2007-03-15",65.6867,66.9407,65.5359,65.814,384754.0],["2007-03-16",66.1864,66.2807,64.8665,65.2719,472159.0],["2007-03-19",65.5265,65.7669,64.8241,65.3615,377125.0],["2007-03-20",65.3615,65.55,64.5978,65.3567,328995.0],["2007-03-21",63.2872,64.6355,63.1505,64.6355,2847461.0],["2007-03-22",65.1541,65.5689,64.2819,65.2342,785708.0],["2007-03-23",65.3285,65.8612,65.2389,65.3473,560318.0],["2007-03-26",65.3473,65.8187,64.0792,64.6968,730043.0],["2007-03-27",64.4422,64.4517,63.2024,63.6172,705649.0],["2007-03-28",64.0058,64.0058,62.3141,63.1291,980581.0],["2007-03-29",63.8542,64.1243,63.2855,63.3803,569172.0],["2007-03-30",63.3281,65.1525,63.3091,65.0056,820086.0],["2007-04-02",64.3991,66.0671,64.3991,65.906,511153.0],["2007-04-03",66.3657,66.5789,65.7828,65.9961,364315.0],["2007-04-04",66.2378,66.2378,64.4939,65.2663,471218.0],["2007-04-05",65.29,65.5128,64.6361,64.8446,683327.0],["2007-04-09",65.0626,66.1003,64.982,65.9771,470841.0],["2007-04-10",66.7827,66.958,65.7686,66.2946,410090.0],["2007-04-11",62.9585,66.342,62.9585,65.1525,589045.0],["2007-04-12",62.788,65.2379,62.788,65.1052,408677.0],["2007-04-13",65.0862,66.0292,64.6408,65.9392,258920.0],["2007-04-16",66.4036,66.4036,65.3232,65.9582,301775.0],["2007-04-17",65.9913,67.1097,65.6122,67.0149,446352.0],["2007-04-18",66.8869,67.0907,66.0387,66.1572,426950.0],["2007-04-19",66.0387,66.5221,65.5933,66.2567,353390.0],["2007-04-20",66.4367,66.939,65.7875,66.3562,425914.0],["2007-04-23",66.6879,67.8157,66.5078,67.5788,523774.0],["2007-04-24",67.7636,68.2375,66.5742,67.3229,502488.0],["2007-04-25",67.7968,67.8915,66.342,67.0717,319482.0],["2007-04-26",66.7685,67.4698,66.3041,67.0291,384848.0],["2007-04-27",66.958,68.1001,66.8064,67.9863,470841.0],["2007-04-30",68.2233,68.2233,66.7069,66.7685,458126.0],["2007-05-01",66.9343,67.0433,65.7544,66.1714,591023.0],["2007-05-02",66.0529,66.8585,65.8728,66.6263,279830.0],["2007-05-03",66.8443,66.9959,66.4036,66.6074,203915.0],["2007-05-04",66.8348,67.2044,65.4464,65.7402,354331.0],["2007-05-07",62.788,66.252,62.788,65.6312,590929.0],["2007-05-08",65.3942,65.3942,64.7261,64.8066,415270.0],["2007-05-09",65.2237,66.4747,64.9867,66.034,461987.0],["2007-05-10",65.8634,66.5647,65.2474,65.2474,349245.0],["2007-05-11",65.4606,66.2472,65.2616,65.9345,216913.0],["2007-05-14",66.0387,66.4273,65.2947,65.4274,246958.0],["2007-05-15",65.4274,65.6407,64.546,64.6598,378443.0],["2007-05-16",65.053,65.1194,63.5698,63.7499,413575.0],["2007-05-17",63.5462,63.7262,62.4799,62.551,608260.0],["2007-05-18",63.0202,63.0202,61.6981,62.025,625307.0],["2007-05-21",61.7217,63.2571,61.7217,62.8401,638117.0],["2007-05-22",63.0676,63.712,62.2193,63.4135,585278.0],["2007-05-23",62.8496,64.0248,62.5984,62.6458,483462.0],["2007-05-24",62.6458,62.6458,60.8925,61.5701,773275.0],["2007-05-25",62.0298,62.9254,61.2242,61.736,335212.0],["2007-05-29",62.532,64.4465,62.532,64.328,900051.0],["2007-05-30",64.1054,66.0198,63.8684,66.0198,762726.0],["2007-05-31",66.0198,66.3799,65.2853,66.3799,610332.0],["2007-06-01",66.1335,66.6216,65.7544,66.252,432695.0],["2007-06-04",66.1761,67.7636,65.9913,67.6736,584242.0],["2007-06-05",67.574,67.7114,66.8395,67.1191,701128.0],["2007-06-06",66.9296,67.1381,66.2662,66.6595,697643.0],["2007-06-07",66.1051,66.3278,64.02,64.3944,702729.0],["2007-06-08",64.7782,65.3563,63.8921,65.1478,399353.0],["2007-06-11",63.5224,64.5602,63.2381,63.8447,370155.0],["2007-06-12",63.0723,63.6883,62.7027,62.8164,492975.0],["2007-06-13",63.167,63.9726,62.7263,63.9632,489490.0],["2007-06-14",63.8968,64.2238,63.0249,63.4514,310346.0],["2007-06-15",63.8779,66.1193,63.7499,65.4464,644333.0],["2007-06-18",65.4464,65.5033,63.8258,63.8589,477716.0],["2007-06-19",63.6646,63.8589,62.7879,63.0344,593472.0],["2007-06-20",63.2666,63.2713,61.2905,61.3616,610426.0],["2007-06-21",61.1768,61.3569,59.1486,60.2575,1071000.0],["2007-06-22",59.8594,60.7835,59.7457,60.0158,743418.0],["2007-06-25",59.7078,60.248,57.5991,58.1819,1242892.0],["2007-06-26",58.4805,59.8547,58.1109,58.4852,1208796.0],["2007-06-27",58.3804,60.7537,58.1087,60.4249,999136.0],["2007-06-28",60.3391,61.3351,59.1,59.1334,767530.0],["2007-06-29",59.3764,60.0865,58.4662,59.0428,829505.0],["2007-07-02",59.6242,61.0968,59.243,61.0968,674002.0],["2007-07-03",61.0968,62.0452,60.6441,61.9451,393890.0],["2007-07-05",62.0023,63.8133,62.0023,63.5512,765269.0],["2007-07-06",63.3368,63.861,62.5933,63.5465,330408.0],["2007-07-09",63.7371,64.166,63.0174,63.4511,332574.0],["2007-07-10",63.1604,63.4606,62.1691,62.274,524339.0],["2007-07-11",62.1453,62.1453,60.7156,61.5591,709511.0],["2007-07-12",61.7164,62.0977,61.378,62.0643,377596.0],["2007-07-13",62.4884,63.2367,61.9261,63.1556,360736.0],["2007-07-16",63.5989,64.3757,62.9984,62.9984,465943.0],["2007-07-17",63.0508,63.6036,62.5647,62.6457,315715.0],["2007-07-18",62.1692,62.4313,61.0635,61.9928,604304.0],["2007-07-19",62.5218,63.3844,62.517,62.7887,353295.0],["2007-07-20",63.3558,64.0897,61.6878,62.1548,696701.0],["2007-07-23",62.5933,62.6028,60.6488,60.6488,416966.0],["2007-07-24",63.432,63.8609,59.5718,60.0245,1137496.0],["2007-07-25",60.0484,61.3637,59.1524,60.1913,655447.0],["2007-07-26",59.262,59.8101,58.0706,59.119,1129867.0],["2007-07-27",57.5225,60.158,57.1746,57.3367,988587.0],["2007-07-30",57.6655,57.6655,56.1881,57.0936,700186.0],["2007-07-31",57.1174,58.938,57.1174,57.8657,972669.0],["2007-08-01",57.3605,57.7561,56.2596,57.5368,762538.0],["2007-08-02",58.3327,59.0333,57.4272,57.8275,786367.0],["2007-08-03",57.9038,58.1897,55.2779,56.3549,744642.0],["2007-08-06",56.6123,56.8172,55.2016,56.4121,715256.0],["2007-08-07",55.8783,56.598,53.4621,55.235,1368066.0],["2007-08-08",54.3295,57.6655,54.3295,56.455,785425.0],["2007-08-09",54.4343,56.3311,51.8227,55.4494,949876.0],["2007-08-10",53.8529,54.2675,52.3183,52.8187,843633.0],["2007-08-13",53.138,54.9204,52.5852,53.362,1063089.0],["2007-08-14",53.138,53.3001,50.2023,50.5169,745396.0],["2007-08-15",50.25,51.8894,48.8679,49.4875,1134482.0],["2007-08-16",48.134,49.8783,47.1237,49.5637,1697250.0],["2007-08-17",51.0125,58.2231,51.0125,51.1126,1363263.0],["2007-08-20",50.7552,52.8759,50.3215,51.7989,808030.0],["2007-08-21",51.3223,52.3946,50.779,52.1897,868687.0],["2007-08-22",53.3716,55.173,53.2286,53.9339,970785.0],["2007-08-23",54.3056,54.806,53.8052,54.0531,643109.0],["2007-08-24",53.5336,54.1627,53.1619,53.7719,447200.0],["2007-08-27",53.7671,53.9578,52.9903,53.424,604681.0],["2007-08-28",52.7759,53.119,51.6607,51.6607,560978.0],["2007-08-29",51.8036,52.3279,51.451,52.1992,663642.0],["2007-08-30",51.5558,52.4804,51.2031,52.0181,448518.0],["2007-08-31",52.8521,53.71,51.6988,53.1428,795974.0],["2007-09-04",53.4145,54.3295,53.057,54.0769,565405.0],["2007-09-05",53.3573,53.3573,51.8751,51.9895,614288.0],["2007-09-06",51.1364,51.47,50.9792,51.2174,742947.0],["2007-09-07",50.4549,50.4549,49.3016,49.4875,713843.0],["2007-09-10",49.8259,49.8259,48.1435,48.4247,677864.0],["2007-09-11",48.1388,48.644,47.8195,48.5439,846930.0],["2007-09-12",48.3008,48.6344,47.9911,48.5153,680784.0],["2007-09-13",48.6868,49.3159,48.215,48.9204,711583.0],["2007-09-14",48.6058,49.5018,47.8719,49.4398,421958.0],["2007-09-17",48.9776,49.4684,48.6916,49.3684,298384.0],["2007-09-18",49.6591,51.2889,49.2063,51.2842,798988.0],["2007-09-19",51.9466,53.7242,51.6511,53.1666,938385.0],["2007-09-20",53.424,53.424,51.6321,51.7178,852204.0],["2007-09-21",51.856,52.528,51.3938,51.7369,493069.0],["2007-09-24",52.9713,54.1865,52.5424,53.424,679842.0],["2007-09-25",52.895,53.0999,51.9562,52.5185,419038.0],["2007-09-26",52.6,53.9813,52.4657,53.7271,468675.0],["2007-09-27",54.437,55.636,53.8566,55.5257,638588.0],["2007-09-28",55.5401,56.1157,55.0125,56.0053,583959.0],["2007-10-01",56.0677,57.3579,55.9142,56.9214,585749.0],["2007-10-02",56.3555,58.1876,55.5018,58.1061,799553.0],["2007-10-03",57.5545,58.154,56.955,57.6264,663736.0],["2007-10-04",57.6408,57.8998,56.4226,56.7823,589045.0],["2007-10-05",57.3099,58.6672,57.1564,58.6193,636704.0],["2007-10-08",58.7296,58.955,57.9862,58.6097,366953.0],["2007-10-09",58.6097,59.0126,57.895,58.9214,496742.0],["2007-10-10",58.9214,59.6121,58.2643,58.9358,660816.0],["2007-10-11",60.4322,60.6433,58.9838,59.1277,714503.0],["2007-10-12",59.3435,59.5594,57.3819,57.6648,634067.0],["2007-10-15",55.9958,58.0773,55.9958,57.2524,697455.0],["2007-10-16",56.9933,57.1516,56.2931,56.3842,554761.0],["2007-10-17",56.6672,57.4394,55.5833,56.2404,689355.0],["2007-10-18",56.0677,58.1061,55.4826,57.967,597051.0],["2007-10-19",57.9718,57.9718,54.7296,54.8207,1028522.0],["2007-10-22",54.437,56.6432,54.0821,56.5089,663736.0],["2007-10-23",57.5545,58.7296,56.8063,57.5545,653281.0],["2007-10-24",57.19,57.4682,55.353,56.1156,737107.0],["2007-10-25",56.696,56.9742,55.2907,55.9958,595168.0],["2007-10-26",56.7151,57.6504,56.0485,57.1228,516898.0],["2007-10-29",56.8399,57.2476,56.4322,56.5042,373075.0],["2007-10-30",56.5953,57.0269,55.9958,56.3555,444374.0],["2007-10-31",56.4994,57.9094,56.1157,57.8711,815754.0],["2007-11-01",57.0749,57.8279,55.588,56.0197,688036.0],["2007-11-02",56.0101,56.0389,53.8374,54.696,1025131.0],["2007-11-05",54.5665,54.5665,53.2044,53.8375,913708.0],["2007-11-06",53.8566,54.955,53.2187,54.6768,833178.0],["2007-11-07",53.9669,54.5953,53.2379,53.6696,841467.0],["2007-11-08",53.4777,54.389,52.2787,53.8039,853617.0],["2007-11-09",52.8974,53.9669,52.3746,53.4681,819144.0],["2007-11-12",53.6696,53.6696,52.3075,52.4322,1176301.0],["2007-11-13",52.9789,54.365,52.7583,54.365,1136555.0],["2007-11-14",55.1324,55.4777,53.6936,54.1972,938291.0],["2007-11-15",53.6792,54.0916,51.9909,53.0988,829599.0],["2007-11-16",53.5257,53.5401,50.8926,51.6312,1028710.0],["2007-11-19",51.4441,51.6744,48.4465,48.5472,1319277.0],["2007-11-20",48.5233,50.2115,48.1827,48.9597,1436540.0],["2007-11-21",47.4585,48.0149,46.5184,47.6168,1417514.0],["2007-11-23",48.4177,48.528,47.4777,48.528,306673.0],["2007-11-26",48.3458,48.4417,46.0772,46.3026,1134482.0],["2007-11-27",46.3026,47.1084,45.6455,46.4273,1045758.0],["2007-11-28",46.4273,48.1252,46.4273,47.9621,1317676.0],["2007-11-29",47.3962,48.3554,46.6719,48.2547,811515.0],["2007-11-30",49.1851,50.4801,49.0413,49.8326,1216896.0],["2007-12-03",49.3434,49.3818,48.2355,48.7631,733340.0],["2007-12-04",48.0293,48.5904,46.3074,46.6671,881308.0],["2007-12-05",47.7223,47.9621,46.811,47.8086,644993.0],["2007-12-06",46.4273,49.3098,46.4273,49.3098,1005823.0],["2007-12-07",49.6168,52.1252,49.0892,49.1707,916063.0],["2007-12-10",49.612,50.5041,48.9981,50.4753,845046.0],["2007-12-11",50.1779,51.1995,46.8829,46.8829,790135.0],["2007-12-12",48.4609,48.9213,45.8661,46.6575,881214.0],["2007-12-13",46.2786,47.1563,45.4585,47.0268,925481.0],["2007-12-14",46.5088,47.1707,45.5832,45.6839,809161.0],["2007-12-17",45.353,46.1971,42.9645,43.0796,1340093.0],["2007-12-18",43.5496,43.9909,41.9141,42.8925,1090780.0],["2007-12-19",42.9021,45.0556,42.552,44.9405,871606.0],["2007-12-20",44.9117,46.552,44.2162,46.1827,1138344.0],["2007-12-21",46.5184,46.8782,45.564,46.4657,638305.0],["2007-12-24",46.5232,48.0244,46.5232,47.9573,129978.0],["2007-12-26",47.2906,47.6216,46.4513,46.9357,417437.0],["2007-12-27",46.2482,46.9879,45.6679,45.6969,357063.0],["2007-12-28",45.8323,46.3062,43.8741,44.0675,791359.0],["2007-12-31",44.14,45.1892,43.6952,45.1892,609390.0],["2008-01-02",45.1167,45.784,43.9273,44.7541,596675.0],["2008-01-03",44.7734,44.8653,43.1682,43.1682,803415.0],["2008-01-04",42.9022,42.9119,41.824,41.9884,885640.0],["2008-01-07",42.3027,42.8925,40.8328,41.8046,604775.0],["2008-01-08",41.9594,43.26,40.2042,40.5378,1013075.0],["2008-01-09",40.5475,41.0262,38.362,41.0214,1744437.0],["2008-01-10",39.3387,42.0222,39.1646,40.9536,1309764.0],["2008-01-11",40.9972,41.7321,39.711,41.002,718458.0],["2008-01-14",41.3115,41.8288,39.6482,41.0504,1038883.0],["2008-01-15",40.0592,40.5814,39.6482,40.1317,1061770.0],["2008-01-16",40.3686,41.6451,39.9431,41.0069,1393214.0],["2008-01-17",40.8618,41.2631,40.0833,40.2139,870759.0],["2008-01-18",40.446,41.0939,39.2904,40.2091,1427310.0],["2008-01-22",38.5409,41.9739,38.2508,41.1277,1596093.0],["2008-01-23",39.7014,45.0394,39.7014,43.9853,2180806.0],["2008-01-24",44.9668,45.2134,42.7185,43.4631,1311837.0],["2008-01-25",42.206,46.3835,42.206,42.7814,953926.0],["2008-01-28",42.7813,45.5277,42.3704,45.5277,925387.0],["2008-01-29",45.4503,46.3062,44.5317,45.1264,614476.0],["2008-01-30",44.6477,44.8218,42.9022,43.2552,918888.0],["2008-01-31",42.8635,45.2569,42.6121,44.8024,683232.0],["2008-02-01",44.9572,48.0807,44.5703,47.7567,1437294.0],["2008-02-04",47.9018,48.1,46.1128,46.5383,1095866.0],["2008-02-05",45.46,46.6398,44.5462,44.5462,879518.0],["2008-02-06",44.435,44.6961,42.8926,43.3712,956092.0],["2008-02-07",43.2455,44.4253,42.9361,44.3141,924540.0],["2008-02-08",44.3093,44.3093,41.8337,42.2398,838076.0],["2008-02-11",42.4042,42.7668,41.3163,41.5581,880743.0],["2008-02-12",41.7611,42.5251,41.3453,42.0416,582358.0],["2008-02-13",42.5396,43.1972,41.4275,42.8104,1193538.0],["2008-02-14",42.9167,43.0328,41.1519,41.5726,691144.0],["2008-02-15",41.6983,42.5734,40.7748,42.4913,958353.0],["2008-02-19",42.9409,43.2552,41.471,42.1576,527636.0],["2008-02-20",41.326,43.5163,41.326,43.4341,1287630.0],["2008-02-21",43.7581,44.5704,42.293,42.4961,682008.0],["2008-02-22",42.5203,43.0618,41.9062,43.0473,631901.0],["2008-02-25",43.0473,44.9088,42.3897,44.904,664113.0],["2008-02-26",44.3866,46.3448,44.3431,46.0305,1200978.0],["2008-02-27",45.7453,46.6398,45.6631,46.1369,1063842.0],["2008-02-28",46.0306,46.4705,45.6679,45.958,791359.0],["2008-02-29",45.547,45.9145,43.9369,44.2416,726464.0],["2008-03-03",44.5413,44.5655,43.2987,44.0917,884133.0],["2008-03-04",42.8055,43.6033,41.3888,42.7282,1261258.0],["2008-03-05",43.0086,43.2939,41.6209,42.1141,961178.0],["2008-03-06",42.9844,43.1779,40.6442,40.8618,1082209.0],["2008-03-07",40.6877,42.0851,39.9238,40.8183,1072507.0],["2008-03-10",40.7602,41.1857,39.8222,39.8802,1275480.0],["2008-03-11",40.8328,41.6741,39.977,41.6064,1610221.0],["2008-03-12",41.413,42.1189,40.1365,40.1945,1098974.0],["2008-03-13",39.7352,40.2767,38.5216,40.064,1313626.0],["2008-03-14",40.064,40.5669,38.2025,38.5506,1937521.0],["2008-03-17",37.7141,38.0913,36.0702,37.1242,1695083.0],["2008-03-18",37.2209,38.6231,37.1871,38.4491,2238542.0],["2008-03-19",38.6763,39.5418,38.5264,38.8262,1860476.0],["2008-03-20",38.4394,40.0592,37.8979,40.0495,1270394.0],["2008-03-24",40.4943,41.4372,40.2381,40.6684,915969.0],["2008-03-25",40.8763,41.1084,39.9335,40.6781,592436.0],["2008-03-26",40.2477,40.4266,38.5409,38.7392,1147103.0],["2008-03-27",39.4316,41.2628,39.0702,40.3936,1589123.0],["2008-03-28",40.4522,40.7452,39.5048,39.7197,890915.0],["2008-03-31",39.832,40.5401,39.6123,39.7832,797105.0],["2008-04-01",40.2911,42.2785,40.2178,42.2346,712242.0],["2008-04-02",42.3566,42.3566,40.6475,42.3371,867556.0],["2008-04-03",42.176,43.7337,41.8439,43.4651,667974.0],["2008-04-04",44.0022,44.2171,42.9963,43.2112,740310.0],["2008-04-07",43.6897,44.1146,43.1721,43.7093,670235.0],["2008-04-08",43.7093,43.7093,42.3224,42.6594,751424.0],["2008-04-09",42.6008,43.2551,41.4191,41.5167,664301.0],["2008-04-10",41.7999,42.9328,41.4825,42.7668,763009.0],["2008-04-11",42.4201,43.1233,41.1065,41.6925,726464.0],["2008-04-14",41.463,41.6534,40.5303,40.5938,728160.0],["2008-04-15",40.9649,41.8439,40.7452,41.8439,1897585.0],["2008-04-16",42.1613,42.8108,41.6388,42.7668,1022871.0],["2008-04-17",42.6203,42.9719,41.7121,42.9426,631806.0],["2008-04-18",43.5677,43.6019,42.3518,42.8206,810573.0],["2008-04-21",42.4152,43.0744,42.0636,43.0744,1040201.0],["2008-04-22",44.5296,46.185,44.4466,45.0228,1618415.0],["2008-04-23",45.6283,46.102,44.891,45.5649,919171.0],["2008-04-24",45.4574,46.0678,44.7298,45.6332,968619.0],["2008-04-25",45.6528,46.2534,45.0473,45.9018,1171592.0],["2008-04-28",44.5736,45.6625,44.5736,45.4379,558623.0],["2008-04-29",45.1254,45.6674,44.8177,45.4037,407170.0],["2008-04-30",45.0668,47.2105,45.0668,45.3158,886676.0],["2008-05-01",45.4916,47.8111,45.2133,47.7818,975683.0],["2008-05-02",47.9772,48.7975,47.9772,48.2946,982465.0],["2008-05-05",48.0944,49.0319,47.8795,48.5583,677487.0],["2008-05-06",48.1188,48.6608,47.899,48.6608,1085505.0],["2008-05-07",48.4948,48.5827,46.4438,46.5171,661946.0],["2008-05-08",46.7661,47.1763,46.2876,46.8589,672589.0],["2008-05-09",46.5024,47.0737,45.7602,46.268,581887.0],["2008-05-12",46.4585,46.7173,45.809,46.6636,410184.0],["2008-05-13",46.5855,47.1763,46.3608,46.6929,459821.0],["2008-05-14",47.064,47.943,46.9419,47.5865,677770.0],["2008-05-15",47.5035,48.7292,47.4742,48.7096,385036.0],["2008-05-16",48.8317,49.3103,48.4606,48.8024,573693.0],["2008-05-19",48.8805,49.1735,48.1822,48.6657,547415.0],["2008-05-20",48.2311,48.5631,47.4986,47.8062,403309.0],["2008-05-21",48.0992,48.6168,46.268,46.5122,544495.0],["2008-05-22",46.3901,46.9273,45.8676,46.0922,441549.0],["2008-05-23",45.687,46.1069,45.5502,45.7553,276721.0],["2008-05-27",45.9995,47.0884,45.8286,46.6587,571433.0],["2008-05-28",46.4927,47.5035,46.4927,46.9077,457090.0],["2008-05-29",47.1128,48.1969,46.8882,48.148,521608.0],["2008-05-30",48.0943,49.027,47.8551,48.6852,744266.0],["2008-06-02",48.0211,48.2702,46.5513,46.9566,653564.0],["2008-06-03",47.3912,47.7574,46.3169,47.3668,475833.0],["2008-06-04",46.9566,48.1969,46.8882,47.733,721378.0],["2008-06-05",48.0748,49.3542,47.9039,49.1931,612781.0],["2008-06-06",48.6071,48.7536,46.2534,46.4292,761408.0],["2008-06-09",46.8784,47.1666,45.2621,45.3744,576142.0],["2008-06-10",44.642,46.3608,44.6224,45.4379,905796.0],["2008-06-11",45.5746,45.6137,44.0071,44.1829,565122.0],["2008-06-12",45.0179,45.6674,43.6946,44.4173,706214.0],["2008-06-13",44.7347,45.8774,44.2806,45.8725,422335.0],["2008-06-16",45.433,46.0581,45.184,45.936,490526.0],["2008-06-17",46.1655,46.1655,44.4564,44.4906,509740.0],["2008-06-18",44.4955,44.4955,43.5872,43.7874,538373.0],["2008-06-19",43.6702,44.0462,42.5422,43.7679,863883.0],["2008-06-20",43.4602,43.5579,42.4445,42.6936,708192.0],["2008-06-23",42.8156,43.4749,41.8439,41.8439,378538.0],["2008-06-24",41.8097,42.9084,41.59,42.4396,531780.0],["2008-06-25",42.5617,44.0218,42.5617,43.4749,530838.0],["2008-06-26",42.7102,43.1635,41.1139,41.2519,554667.0],["2008-06-27",41.1386,41.6313,40.0744,40.6706,667692.0],["2008-06-30",40.9169,41.5475,39.6162,40.7543,704519.0],["2008-07-01",40.4094,41.0795,39.4585,41.0795,723074.0],["2008-07-02",41.5869,41.7741,40.71,40.7592,817543.0],["2008-07-03",40.8381,41.4736,40.3651,40.3799,334364.0],["2008-07-07",40.8479,41.2076,39.498,39.8232,643297.0],["2008-07-08",39.8231,43.0748,39.4142,42.6413,808501.0],["2008-07-09",42.4639,43.3261,39.8133,40.0005,854559.0],["2008-07-10",40.168,41.6707,39.6852,40.5178,798423.0],["2008-07-11",39.6507,41.2963,39.2073,40.4439,1039071.0],["2008-07-14",41.1681,41.1878,38.7491,38.9757,668916.0],["2008-07-15",38.7245,39.4684,37.6357,37.8278,1289232.0],["2008-07-16",37.8918,40.0646,37.4287,39.833,1309576.0],["2008-07-17",37.8919,40.9859,37.8919,40.6164,1142959.0],["2008-07-18",40.8036,40.9366,39.6704,40.104,1005352.0],["2008-07-21",40.3996,40.7543,39.5325,40.2025,550994.0],["2008-07-22",40.0005,42.2865,39.6507,42.0156,663359.0],["2008-07-23",42.3555,43.8828,41.6017,43.0896,1129114.0],["2008-07-24",42.858,42.863,40.0448,40.4094,1283015.0],["2008-07-25",40.4538,41.4982,40.2616,40.8923,745208.0],["2008-07-28",41.0647,41.6165,38.7048,38.8723,947804.0],["2008-07-29",41.5032,42.3604,39.5128,41.2076,1784279.0],["2008-07-30",41.2618,42.1239,40.6164,41.8628,948840.0],["2008-07-31",40.9908,41.8037,40.4144,41.0598,613157.0],["2008-08-01",40.7198,41.0893,39.6606,39.8773,667597.0],["2008-08-04",39.9069,40.1089,39.0989,39.2516,596015.0],["2008-08-05",39.8133,41.4293,39.6064,41.3603,750953.0],["2008-08-06",40.9218,41.6264,40.2912,41.1682,643957.0],["2008-08-07",40.7444,41.0598,39.7,40.0843,706685.0],["2008-08-08",39.4191,42.3703,39.4191,41.9712,747845.0],["2008-08-11",41.7298,43.4492,41.444,43.0994,928401.0],["2008-08-12",42.6216,43.7547,41.9909,42.8088,818485.0],["2008-08-13",42.8433,43.5478,42.1338,42.9861,690673.0],["2008-08-14",41.715,43.9912,41.715,43.9469,400671.0],["2008-08-15",44.0405,44.203,42.0747,43.1881,556834.0],["2008-08-18",43.3852,43.6266,41.7052,42.0993,521796.0],["2008-08-19",41.6756,41.848,40.9415,41.5574,553066.0],["2008-08-20",41.5623,41.986,40.9662,41.7594,473478.0],["2008-08-21",40.5178,41.5869,40.4538,41.2371,641131.0],["2008-08-22",41.6559,42.5969,40.8036,42.4442,418096.0],["2008-08-25",41.8234,42.119,40.8134,40.9317,465095.0],["2008-08-26",41.0006,41.6953,40.5572,40.9415,365728.0],["2008-08-27",40.7592,41.5278,40.5523,41.178,478564.0],["2008-08-28",41.651,42.6364,41.4096,42.6166,986703.0],["2008-08-29",42.5033,42.8876,41.7446,42.3703,638494.0],["2008-09-02",42.863,43.804,42.3703,43.602,933299.0],["2008-09-03",43.7103,44.6809,43.464,44.4346,1095677.0],["2008-09-04",44.2474,44.7942,43.3901,43.3901,959766.0],["2008-09-05",43.262,43.6316,42.7102,43.4345,886111.0],["2008-09-08",45.1047,45.5432,44.2474,45.4397,1444734.0],["2008-09-09",45.4347,45.6417,43.9271,44.2769,1378333.0],["2008-09-10",44.7056,45.0357,43.4936,43.8631,1015901.0],["2008-09-11",43.3556,43.3556,42.592,43.2226,1070341.0],["2008-09-12",42.4688,43.3852,42.3703,43.3852,1367972.0],["2008-09-15",39.4093,39.4093,34.5663,34.7141,3727451.0],["2008-09-16",34.3692,35.7635,33.3099,34.9407,3672069.0],["2008-09-17",33.7878,34.6008,32.2901,32.8123,3341095.0],["2008-09-18",32.029,36.399,31.0436,34.3249,3379618.0],["2008-09-19",36.6848,41.0203,34.246,36.335,2381612.0],["2008-09-22",35.862,35.9606,32.0241,32.029,1691881.0],["2008-09-23",33.6253,34.4874,31.5314,31.96,2105833.0],["2008-09-24",31.891,32.9601,31.6151,32.5611,1127136.0],["2008-09-25",33.6696,34.6057,32.6054,34.4037,914273.0],["2008-09-26",33.6303,35.4442,33.2367,34.9708,633596.0],["2008-09-29",34.1436,34.1436,28.6373,31.7168,1343483.0],["2008-09-30",33.9044,33.9094,31.7218,32.2899,901181.0],["2008-10-01",31.6421,31.8962,30.8149,31.2634,894494.0],["2008-10-02",31.8912,31.8912,25.8718,27.3866,1224808.0],["2008-10-03",27.8949,30.1223,27.277,27.277,1140887.0],["2008-10-06",27.0777,27.4065,24.1726,24.6709,1023248.0],["2008-10-07",24.9151,25.1941,22.588,22.588,1020422.0],["2008-10-08",22.573,26.106,22.1096,24.4516,1660705.0],["2008-10-09",24.9051,25.4084,23.2956,23.4351,2613218.0],["2008-10-10",22.4335,42.2459,20.1563,27.4065,3588525.0],["2008-10-13",27.4065,27.4065,24.0829,26.7837,2285730.0],["2008-10-14",26.5246,28.0494,20.7542,23.3604,2854902.0],["2008-10-15",22.1744,22.6727,20.0666,20.525,2087561.0],["2008-10-16",20.4303,21.1329,18.776,20.4154,1824873.0],["2008-10-17",19.4387,21.7857,19.1447,21.2176,1423354.0],["2008-10-20",20.9735,21.1678,19.3391,20.4353,877352.0],["2008-10-21",20.3058,21.7259,20.226,20.7094,1223301.0],["2008-10-22",20.4602,20.535,16.7977,17.296,1911808.0],["2008-10-23",17.1914,17.3409,14.0072,16.2944,3894256.0],["2008-10-24",13.9674,16.3791,13.7033,14.665,1732381.0],["2008-10-27",14.376,15.8161,13.0057,13.3943,2215843.0],["2008-10-28",14.1169,17.8392,12.6967,17.4854,4154589.0],["2008-10-29",17.7046,17.9139,15.3228,16.3343,1993939.0],["2008-10-30",17.1266,18.8457,16.5536,18.8457,1113479.0],["2008-10-31",18.6813,20.9486,18.2229,20.9486,2705145.0],["2008-11-03",20.1114,20.7791,17.889,17.889,1427875.0],["2008-11-04",18.9454,19.6829,17.7744,19.2294,1679260.0],["2008-11-05",18.8707,19.0401,16.2546,16.2944,1432302.0],["2008-11-06",16.2496,17.3409,15.5869,16.2197,1173570.0],["2008-11-07",16.3841,17.6847,16.1948,17.4555,1372022.0],["2008-11-10",17.9986,18.4371,15.7363,15.9506,1574336.0],["2008-11-11",15.6466,16.718,15.0088,15.821,1539392.0],["2008-11-12",15.5719,15.7712,14.3062,14.3262,1344237.0],["2008-11-13",14.5155,16.5237,13.4541,16.1798,1928950.0],["2008-11-14",15.6965,16.2147,13.5089,13.773,2145486.0],["2008-11-17",13.7382,13.9823,12.4127,12.8911,3028112.0],["2008-11-18",12.6668,13.0156,11.137,11.9891,3958491.0],["2008-11-19",11.5606,11.5606,8.0824,8.8349,5350669.0],["2008-11-20",8.3715,8.6605,6.2288,6.3832,5707921.0],["2008-11-21",6.6274,6.6972,3.8618,5.6607,10207893.0],["2008-11-24",6.5427,8.1273,6.5427,7.9728,7748199.0],["2008-11-25",7.8183,8.0725,6.9164,7.8183,4504493.0],["2008-11-26",7.7835,9.3282,7.7536,9.2983,4165985.0],["2008-11-28",9.4328,10.0158,9.1687,9.4478,1778627.0],["2008-12-01",9.3332,9.3431,7.5742,7.639,4730354.0],["2008-12-02",8.0924,8.8548,7.1506,8.6106,4139142.0],["2008-12-03",8.0575,9.4029,7.8732,9.2036,3556124.0],["2008-12-04",8.6505,10.0109,8.6356,9.687,4624582.0],["2008-12-05",9.3481,11.147,9.3332,10.9128,4259795.0],["2008-12-08",11.3264,14.4507,10.9726,13.8976,5525857.0],["2008-12-09",13.8378,13.8378,10.843,10.9826,5762926.0],["2008-12-10",11.2666,12.3678,10.7982,11.3214,3023591.0],["2008-12-11",11.2118,11.5058,8.8698,9.0342,3457416.0],["2008-12-12",8.7053,10.0956,8.5409,9.9311,4042129.0],["2008-12-15",10.1055,10.7782,9.692,10.2999,2788877.0],["2008-12-16",10.4245,12.5871,10.3348,12.4077,3693072.0],["2008-12-17",11.9194,13.6385,11.4858,13.0854,3577976.0],["2008-12-18",13.5737,14.1966,11.9393,12.1336,3922606.0],["2008-12-19",12.3579,13.2847,12.1137,12.8761,3780478.0],["2008-12-22",13.195,13.5189,12.4575,13.0356,9699471.0],["2008-12-23",13.0405,13.9524,12.6519,13.0754,2728692.0],["2008-12-24",13.3495,13.3495,12.6818,13.1502,464436.0],["2008-12-26",13.3096,13.6534,12.8412,13.5638,776949.0],["2008-12-29",12.5771,13.1352,11.7848,12.1685,3222326.0],["2008-12-30",12.3785,12.7024,12.0192,12.6417,1846536.0],["2008-12-31",12.5253,13.4109,12.3836,13.1073,1996576.0],["2009-01-02",13.0263,13.1427,12.4544,12.581,1789741.0],["2009-01-05",12.4848,12.5759,11.3512,11.9231,2934396.0],["2009-01-06",12.1812,13.2844,11.6397,13.0719,2681316.0],["2009-01-07",12.4038,12.92,11.9382,12.1812,2397153.0],["2009-01-08",11.9433,12.1255,11.417,11.7156,3450352.0],["2009-01-09",10.9716,11.3411,10.1771,10.2429,3679980.0],["2009-01-12",10.3694,10.3846,9.0688,9.2105,2463461.0],["2009-01-13",9.3876,9.7773,8.8208,9.3117,2924695.0],["2009-01-14",9.0081,9.1903,8.4059,8.8057,3221384.0],["2009-01-15",8.8057,9.0182,7.4291,8.1528,4046274.0],["2009-01-16",8.4716,9.0334,7.753,8.2439,3068989.0],["2009-01-20",7.9048,8.2439,6.9028,6.9686,3363700.0],["2009-01-21",7.0951,7.7733,6.7561,7.7024,3797526.0],["2009-01-22",7.2368,7.8441,6.9889,7.3229,2908589.0],["2009-01-23",7.0951,8.0719,6.7105,7.6619,2765236.0],["2009-01-26",7.7581,8.3249,7.5506,7.8239,4511275.0],["2009-01-27",8.3603,8.917,7.3988,7.7682,4487822.0],["2009-01-28",8.1579,9.5749,7.9706,9.2358,5513895.0],["2009-01-29",8.9322,9.0688,8.2186,8.2692,3382914.0],["2009-01-30",8.3806,8.6589,7.7885,7.9504,2803664.0],["2009-02-02",7.8391,7.8492,7.1356,7.6569,2885325.0],["2009-02-03",7.7328,7.9251,7.3482,7.8492,3700513.0],["2009-02-04",7.8998,8.2642,7.6012,7.6063,2565277.0],["2009-02-05",7.4848,8.2237,6.9686,7.8947,3067576.0],["2009-02-06",8.0263,9.251,7.9504,9.1447,3506299.0],["2009-02-09",9.1498,9.3067,8.7297,9.2206,1953533.0],["2009-02-10",9.0283,9.17,7.9403,8.1326,3670844.0],["2009-02-11",8.2591,8.4312,7.7125,8.2591,2902561.0],["2009-02-12",8.0061,8.0465,7.1812,7.9352,3452048.0],["2009-02-13",7.92,7.92,7.3482,7.4443,3094608.0],["2009-02-17",6.9889,7.1761,6.5385,6.5789,3017846.0],["2009-02-18",6.7055,6.8978,6.2955,6.7915,2507070.0],["2009-02-19",6.8472,7.0648,6.2804,6.336,2516112.0],["2009-02-20",5.9919,6.8826,5.8401,6.7459,4018583.0],["2009-02-23",6.837,6.8978,5.9312,6.002,4414545.0],["2009-02-24",6.0223,6.8117,5.9919,6.6953,3625069.0],["2009-02-25",6.5385,6.8168,6.0931,6.503,3485296.0],["2009-02-26",6.6802,7.1963,6.0931,6.1791,3670279.0],["2009-02-27",5.9615,6.3057,5.5719,5.8806,4607251.0],["2009-03-02",5.6275,5.749,5.1265,5.2075,3832092.0],["2009-03-03",5.3593,5.6073,5.0253,5.4504,3571194.0],["2009-03-04",5.7844,6.0425,5.4656,5.6629,3418140.0],["2009-03-05",5.3897,5.4959,4.7267,4.8532,3622055.0],["2009-03-06",4.9798,5.0051,4.0992,4.3978,5736836.0],["2009-03-09",4.3978,4.8836,4.1194,4.7318,4508072.0],["2009-03-10",4.9443,6.0931,4.9393,5.9362,7155386.0],["2009-03-11",5.9362,6.4322,5.7237,6.1943,5080353.0],["2009-03-12",6.1235,7.3178,5.9666,7.085,3919780.0],["2009-03-13",7.171,7.2318,5.8806,6.2297,3773791.0],["2009-03-16",6.2854,6.4322,5.7085,5.7085,4700402.0],["2009-03-17",5.7085,6.3866,5.4403,6.3714,3819189.0],["2009-03-18",6.164,6.8775,5.83,6.6245,4395236.0],["2009-03-19",6.7915,7.0293,6.1893,6.2348,2973766.0],["2009-03-20",6.2955,6.2955,5.248,5.248,3951521.0],["2009-03-23",5.6984,6.6751,5.5617,6.503,5297830.0],["2009-03-24",6.2297,6.6751,5.921,6.0678,3477290.0],["2009-03-25",6.3461,6.4828,5.4909,5.9919,3236642.0],["2009-03-26",6.1083,6.6042,5.8198,6.5334,3329793.0],["2009-03-27",6.3901,6.5933,6.0773,6.4057,2606248.0],["2009-03-30",6.0825,6.0825,5.3998,5.4519,2749978.0],["2009-03-31",5.6239,5.775,5.3685,5.6291,4205638.0],["2009-04-01",5.3685,5.676,5.2851,5.5665,3824463.0],["2009-04-02",5.7385,6.4735,5.7385,6.1868,4406821.0],["2009-04-03",6.1555,7.3543,6.0669,6.9165,7303166.0],["2009-04-06",6.3848,6.6663,6.0408,6.2962,4341267.0],["2009-04-07",6.1242,6.2076,5.6395,5.6499,4086020.0],["2009-04-08",5.7855,5.9731,5.504,5.6656,3212624.0],["2009-04-09",6.1764,6.8331,6.0408,6.7862,5221539.0],["2009-04-13",6.6611,7.2657,6.463,7.1667,4141308.0],["2009-04-14",7.0364,7.1302,6.5777,6.635,4864664.0],["2009-04-15",6.9061,7.9172,6.8539,7.7817,6384089.0],["2009-04-16",8.0475,9.4079,7.7035,8.7511,8890970.0],["2009-04-17",8.7042,11.0601,8.5583,10.0177,10119357.0],["2009-04-20",9.46,9.7623,7.568,7.6358,7236010.0],["2009-04-21",7.4481,9.0535,7.297,8.8554,5923797.0],["2009-04-22",8.3602,9.6633,8.3602,8.7355,5565039.0],["2009-04-23",8.7824,9.1473,8.2664,8.8606,3695050.0],["2009-04-24",8.7355,10.3356,8.7355,10.1428,5071311.0],["2009-04-27",9.731,10.5806,9.3036,10.0385,5042772.0],["2009-04-28",9.2255,10.3044,9.2255,9.6424,5214192.0],["2009-04-29",9.3975,9.7988,8.7772,9.5955,8282428.0],["2009-04-30",9.8978,10.1689,9.116,9.2046,4887458.0],["2009-05-01",9.3141,9.8978,9.0482,9.1733,2970658.0],["2009-05-04",9.533,10.6848,9.3245,10.6536,4560723.0],["2009-05-05",10.4555,11.3833,10.1845,10.4347,3476536.0],["2009-05-06",10.7318,11.1435,10.2783,10.9715,3760416.0],["2009-05-07",11.107,11.8211,9.8405,10.1271,4122000.0],["2009-05-08",10.565,12.5039,10.3773,11.7794,5578979.0],["2009-05-11",11.253,11.8732,11.0393,11.4771,4949998.0],["2009-05-12",11.9462,12.3006,11.3676,12.1964,12959943.0],["2009-05-13",11.6856,11.6856,10.5389,10.8099,5415941.0],["2009-05-14",10.6848,11.0653,9.9187,10.7265,5746160.0],["2009-05-15",10.4555,10.7161,9.9134,10.32,5128953.0],["2009-05-18",10.4451,11.7533,10.3617,11.6647,4656794.0],["2009-05-19",11.5344,11.7898,11.0393,11.1383,2987988.0],["2009-05-20",11.5032,12.2016,11.0601,11.1018,3949355.0],["2009-05-21",10.9663,11.1539,10.5962,10.8777,2812141.0],["2009-05-22",10.9663,11.2582,10.6223,11.0445,2598148.0],["2009-05-26",10.9194,12.5873,10.8152,12.212,3807321.0],["2009-05-27",11.5501,11.9201,11.0549,11.2217,4207710.0],["2009-05-28",11.4302,11.7585,10.7995,11.5918,3285243.0],["2009-05-29",11.7273,11.9566,11.3833,11.9358,2606625.0],["2009-06-01",12.1495,13.7965,12.1495,13.0199,4769535.0],["2009-06-02",12.9,13.1085,12.457,12.9469,2869690.0],["2009-06-03",12.7019,13.3847,12.6759,13.0094,3057122.0],["2009-06-04",13.1554,14.3281,13.0824,13.9164,3353246.0],["2009-06-05",14.4063,14.4636,13.7652,13.8173,2805077.0],["2009-06-08",13.7131,13.8694,12.9886,13.3951,2567067.0],["2009-06-09",13.5828,13.6245,12.9,12.9886,3052318.0],["2009-06-10",13.0616,13.3378,12.3475,12.7228,2755723.0],["2009-06-11",12.6811,13.1867,12.5143,12.5664,2188906.0],["2009-06-12",12.5716,13.1606,12.5143,13.0981,1845029.0],["2009-06-15",12.8583,12.9261,12.0921,12.1651,2858293.0],["2009-06-16",12.2745,12.4882,11.5761,11.7116,2429271.0],["2009-06-17",11.7012,11.9983,11.2425,11.4198,2078519.0],["2009-06-18",11.3885,11.7325,11.1852,11.5865,1836552.0],["2009-06-19",11.6334,11.8576,11.5501,11.7533,2229971.0],["2009-06-22",11.5344,11.6439,10.7005,10.7213,2736792.0],["2009-06-23",10.737,11.1435,10.5545,10.6796,2383119.0],["2009-06-24",10.8099,11.5188,10.8099,11.2634,2608415.0],["2009-06-25",11.2113,11.6022,11.0601,11.5918,2045647.0],["2009-06-26",11.5446,11.8954,11.4713,11.7488,2781248.0],["2009-06-29",11.8274,12.131,11.6127,12.0368,1460181.0],["2009-06-30",12.0787,12.2881,11.8745,12.0106,1431266.0],["2009-07-01",12.0263,12.3247,11.9949,12.0944,1413182.0],["2009-07-02",11.8535,11.9582,10.9687,10.9687,2060623.0],["2009-07-06",11.131,11.4661,10.8273,11.4085,1750842.0],["2009-07-07",11.3247,11.3928,10.4399,10.5237,2612936.0],["2009-07-08",10.6127,10.7488,9.7959,10.1153,3894350.0],["2009-07-09",10.2828,10.3614,9.9216,9.9739,1513491.0],["2009-07-10",9.864,10.0368,9.4451,9.7697,2177603.0],["2009-07-13",9.8954,10.4137,9.597,10.3666,2522328.0],["2009-07-14",10.398,10.6336,9.9425,10.4242,1695366.0],["2009-07-15",10.6441,11.2776,10.6441,11.1467,3137840.0],["2009-07-16",10.9635,11.6336,10.8849,11.4661,2456962.0],["2009-07-17",11.4399,11.5185,11.0054,11.1153,2971788.0],["2009-07-20",11.22,11.6493,11.22,11.6075,1653641.0],["2009-07-21",11.6336,11.7279,10.8221,11.2671,1939216.0],["2009-07-22",11.152,11.7226,10.8692,11.5446,2057044.0],["2009-07-23",11.576,12.3352,11.5237,12.131,2878166.0],["2009-07-24",11.9897,12.4295,11.5394,12.309,1765912.0],["2009-07-27",12.2619,12.5708,12.0106,12.4609,2041315.0],["2009-07-28",12.4871,13.0839,12.0682,12.8535,3294755.0],["2009-07-29",12.6389,12.7436,12.2672,12.5499,2128155.0],["2009-07-30",12.6337,13.6337,12.5132,13.3457,2563582.0],["2009-07-31",13.2305,13.7174,13.2305,13.4975,1635651.0],["2009-08-03",13.5708,13.8954,13.4871,13.796,1882798.0],["2009-08-04",13.7017,15.3353,13.6546,15.0054,5708203.0],["2009-08-05",14.9373,16.1258,14.8012,15.6546,4349556.0],["2009-08-06",15.8902,16.707,15.7908,16.1101,3862797.0],["2009-08-07",16.5237,17.5552,16.1572,17.0054,5329477.0],["2009-08-10",17.0578,18.4086,16.8798,16.9897,4886892.0],["2009-08-11",17.0421,17.1782,16.0525,16.2724,3001080.0],["2009-08-12",16.3457,17.2777,16.3457,17.0787,3562058.0],["2009-08-13",17.5238,17.7227,17.084,17.6442,2167714.0],["2009-08-14",17.1363,17.2986,16.4662,17.0735,3270926.0],["2009-08-17",16.4819,16.4923,15.5604,15.7227,2593439.0],["2009-08-18",15.8222,16.2567,15.6284,16.1834,1995917.0],["2009-08-19",15.6913,15.9531,15.6337,15.7908,2444058.0],["2009-08-20",15.8902,17.0159,15.7803,16.974,2601728.0],["2009-08-21",17.1992,18.4871,17.1992,18.3091,2985728.0],["2009-08-24",18.5185,19.1678,18.3039,18.3405,3365207.0],["2009-08-25",18.3615,18.8693,18.3615,18.5185,2161403.0],["2009-08-26",18.6075,19.0002,18.2777,18.6023,2637989.0],["2009-08-27",18.7541,19.2672,18.1101,19.2358,2263502.0],["2009-08-28",19.3981,20.1573,18.9374,19.4086,1558324.0],["2009-08-31",18.9845,19.1363,18.2672,18.4767,2263502.0],["2009-09-01",18.4191,18.8065,17.0997,17.0997,3559515.0],["2009-09-02",17.2724,17.3091,16.707,16.9583,2457904.0],["2009-09-03",17.152,17.508,16.8065,17.2567,1632072.0],["2009-09-04",17.1677,17.6232,16.7594,17.5918,946768.0],["2009-09-08",17.9374,18.6547,17.7384,18.6494,1817338.0],["2009-09-09",18.5761,19.3039,18.3353,18.995,1434091.0],["2009-09-10",18.9164,19.5657,18.5971,19.4767,1687078.0],["2009-09-11",19.4767,20.0369,19.1154,19.4348,1390200.0],["2009-09-14",19.1887,21.173,18.9845,20.9741,2042916.0],["2009-09-15",21.1887,22.1573,20.7594,21.2568,2543426.0],["2009-09-16",21.4557,22.4505,21.4557,22.2516,3014078.0],["2009-09-17",22.173,23.3563,21.5762,22.7332,3311144.0],["2009-09-18",22.9008,23.0736,22.0003,22.6128,3028960.0],["2009-09-21",22.1835,23.1887,21.9165,22.8432,3068047.0],["2009-09-22",22.7228,24.9375,22.5291,24.5081,3938147.0],["2009-09-23",24.4453,24.6966,22.5919,22.7175,3508466.0],["2009-09-24",23.0212,23.0526,21.0474,21.4714,3887474.0],["2009-09-25",21.3091,22.2463,20.7856,21.6547,3172877.0],["2009-09-28",22.0273,22.9563,21.7439,22.9563,2420041.0],["2009-09-29",22.9038,23.7068,22.6939,23.0823,1953438.0],["2009-09-30",23.5808,23.5808,22.3527,23.014,2822690.0],["2009-10-01",22.7831,23.0088,21.2926,21.4028,3263768.0],["2009-10-02",20.8727,22.0641,20.3111,21.1089,2660312.0],["2009-10-05",21.3293,22.4629,21.2873,22.3107,2048096.0],["2009-10-06",22.5732,23.0508,21.5707,21.8699,2750920.0],["2009-10-07",21.6809,22.1953,21.2926,21.6757,1971711.0],["2009-10-08",22.1323,23.3079,22.0221,22.6466,2636294.0],["2009-10-09",22.5627,23.0245,22.0483,22.8933,1612293.0],["2009-10-12",23.098,23.2922,22.4787,22.8513,1315792.0],["2009-10-13",22.7569,22.8303,22.1008,22.6991,1579139.0],["2009-10-14",23.4024,24.0689,23.0193,23.943,2647126.0],["2009-10-15",23.6648,23.9587,23.2554,23.8695,1682651.0],["2009-10-16",23.3971,23.4811,22.8093,23.1032,1674645.0],["2009-10-19",22.5312,23.5546,22.3055,23.4864,1776932.0],["2009-10-20",23.4234,23.4234,22.358,22.5364,1403857.0],["2009-10-21",22.3685,23.3027,22.211,22.2215,1815737.0],["2009-10-22",22.2215,22.7568,21.3188,22.5784,1895513.0],["2009-10-23",22.6466,22.6466,21.8226,22.1428,1268228.0],["2009-10-26",22.0746,22.9353,21.8331,21.9434,1628964.0],["2009-10-27",21.8489,22.0903,20.4791,20.7782,4033558.0],["2009-10-28",21.387,21.5025,19.8703,19.9227,4557050.0],["2009-10-29",20.2376,20.794,20.0487,20.6837,2681504.0],["2009-10-30",20.6208,20.6208,19.2037,20.3426,4250753.0],["2009-11-02",20.3269,20.6838,18.9938,19.7968,3064939.0],["2009-11-03",19.4661,20.1589,19.2929,20.0644,3221666.0],["2009-11-04",20.4476,21.0511,19.9385,20.0015,2690546.0],["2009-11-05",20.2429,20.71,19.7705,20.2219,2072679.0],["2009-11-06",19.949,20.4213,19.6446,19.865,1537509.0],["2009-11-09",20.2324,21.5183,20.1274,21.4448,2030578.0],["2009-11-10",21.1981,21.6809,21.0197,21.513,2228464.0],["2009-11-11",21.8646,22.4839,21.7072,22.1533,1933471.0],["2009-11-12",22.1481,22.5679,21.7544,21.8384,1398112.0],["2009-11-13",22.0431,22.358,21.8331,22.211,1090591.0],["2009-11-16",22.4,23.3919,22.2635,23.119,1954945.0],["2009-11-17",22.8881,23.4444,22.7516,23.098,1684252.0],["2009-11-18",23.1242,23.8957,22.8881,23.7803,1528184.0],["2009-11-19",23.691,24.5255,23.3184,23.8118,3596436.0],["2009-11-20",23.4391,23.7016,23.161,23.6071,1605983.0],["2009-11-23",24.1844,24.8142,23.964,24.1529,1749618.0],["2009-11-24",24.0427,24.1267,23.3499,23.5703,1230176.0],["2009-11-25",23.6701,24.0112,23.3709,23.4496,1225373.0],["2009-11-27",22.6309,23.0822,22.4787,22.4787,948651.0],["2009-11-30",22.4839,23.5284,22.2005,23.3132,4211007.0],["2009-12-01",23.5441,24.2211,23.3132,23.9955,2107717.0],["2009-12-02",23.9062,24.8509,23.7593,24.6672,2051581.0],["2009-12-03",24.9087,25.4178,24.0375,24.1267,1788800.0],["2009-12-04",24.7827,25.36,24.4416,25.1763,1889768.0],["2009-12-07",24.9769,25.2341,24.0427,24.3104,2541071.0],["2009-12-08",24.3786,25.339,24.1896,24.4521,1871496.0],["2009-12-09",24.3786,24.8982,24.1267,24.6567,1778156.0],["2009-12-10",24.8667,25.0294,24.2159,24.3418,1584885.0],["2009-12-11",24.4048,25.7694,24.4048,25.6119,2104609.0],["2009-12-14",25.6382,26.8716,25.3653,26.6511,2489551.0],["2009-12-15",26.5619,26.5619,25.8114,26.163,1577350.0],["2009-12-16",26.3992,27.1497,26.2733,27.0028,1698568.0],["2009-12-17",26.8296,27.1077,26.5672,26.7141,1252499.0],["2009-12-18",26.7613,26.8138,25.9426,26.4464,2102913.0],["2009-12-21",26.5357,26.966,26.4674,26.7508,985667.0],["2009-12-22",26.7561,26.7561,26.3625,26.7036,1407907.0],["2009-12-23",26.8506,27.3596,26.5252,26.8558,832613.0],["2009-12-24",27.0657,27.5014,27.0657,27.4489,401990.0],["2009-12-28",27.4646,28.2099,27.3754,27.6798,1183931.0],["2009-12-29",27.8215,28.1574,27.1287,27.1602,871701.0],["2009-12-30",27.2023,27.2023,26.7711,27.1234,616360.0],["2009-12-31",27.2023,27.5231,26.4188,26.4188,620127.0],["2010-01-04",26.6501,26.9499,25.5459,25.7299,2275181.0],["2010-01-05",25.6142,25.6668,24.8412,25.2514,2415143.0],["2010-01-06",25.3408,25.6563,24.9096,25.0831,1878089.0],["2010-01-07",25.1673,25.7457,24.552,25.7194,2025774.0],["2010-01-08",25.467,25.6931,24.857,25.5353,2082004.0],["2010-01-11",26.2347,26.5502,25.8298,25.9928,1186003.0],["2010-01-12",25.6089,26.7237,25.6089,26.0927,2851040.0],["2010-01-13",26.119,26.8184,25.7772,26.7185,1317959.0],["2010-01-14",26.566,27.1655,26.2926,26.6028,1359495.0],["2010-01-15",26.5029,26.7711,26.2926,26.3189,1048301.0],["2010-01-19",26.3241,27.4547,26.3136,27.197,1524417.0],["2010-01-20",26.8605,26.9604,26.3767,26.8079,1061676.0],["2010-01-21",26.9551,27.1444,25.0673,25.0884,1766006.0],["2010-01-22",24.7045,25.304,23.6896,24.1892,2761657.0],["2010-01-25",24.4836,24.4836,23.2006,24.1471,2724453.0],["2010-01-26",23.8894,24.4836,23.3846,24.0419,2483711.0],["2010-01-27",23.9841,24.3574,23.3636,24.1524,2260771.0],["2010-01-28",24.1734,24.2417,23.8316,23.9998,1826757.0],["2010-01-29",24.2049,24.3785,23.5634,23.921,1822989.0],["2010-02-01",24.552,25.0621,24.2575,25.0042,1701865.0],["2010-02-02",25.1252,25.2566,24.7834,25.2356,1433244.0],["2010-02-03",25.0516,25.1672,24.5941,25.1147,1428911.0],["2010-02-04",24.8097,24.8097,23.6317,23.7159,2157071.0],["2010-02-05",23.7527,24.4468,23.0375,23.9473,2162251.0],["2010-02-08",24.105,24.4048,23.169,23.2321,1402350.0],["2010-02-09",23.7054,23.7054,22.7851,23.2742,1721267.0],["2010-02-10",23.2216,23.8211,22.8693,23.5318,1199001.0],["2010-02-11",23.3899,23.9262,23.2584,23.8368,1014017.0],["2010-02-12",23.4372,24.226,23.2689,24.1681,1062618.0],["2010-02-16",24.552,25.2514,24.3417,25.2093,1398677.0],["2010-02-17",25.3145,25.5459,24.9517,25.1883,1085317.0],["2010-02-18",24.9884,25.5301,24.8412,25.2987,1196646.0],["2010-02-19",25.0516,25.4354,24.9779,25.304,1426085.0],["2010-02-22",25.4249,26.2926,25.3303,26.0665,1368160.0],["2010-02-23",25.9718,26.0664,25.5511,25.6563,1442662.0],["2010-02-24",25.7299,26.282,25.488,26.2715,1206347.0],["2010-02-25",25.7772,26.5976,25.6983,26.5502,653658.0],["2010-02-26",26.5765,27.0813,26.3294,26.85,955715.0],["2010-03-01",27.0813,27.2128,26.8342,27.0813,905702.0],["2010-03-02",27.1813,27.6913,27.1497,27.5599,854370.0],["2010-03-03",27.5914,27.828,27.2812,27.3811,488831.0],["2010-03-04",27.5283,27.8701,27.4284,27.7807,654223.0],["2010-03-05",27.9543,29.311,27.8543,29.1322,1351866.0],["2010-03-08",29.1111,30.431,29.1111,30.2102,1656655.0],["2010-03-09",29.9683,30.8044,29.8158,29.9735,1306091.0],["2010-03-10",30.0839,30.5835,29.6843,30.0314,1150871.0],["2010-03-11",29.4634,30.2838,29.353,30.1681,1385491.0],["2010-03-12",30.289,30.3101,29.3951,29.6633,1220946.0],["2010-03-15",29.6264,29.7106,28.8166,29.2741,973140.0],["2010-03-16",29.2741,30.1839,29.2741,30.0156,1136743.0],["2010-03-17",30.2207,30.6308,30.0997,30.289,1021552.0],["2010-03-18",30.3206,30.5362,29.8158,29.8368,737013.0],["2010-03-19",29.0165,29.9525,28.9849,29.0165,1266438.0],["2010-03-22",28.8324,29.3951,28.5695,29.19,1229140.0],["2010-03-23",29.2005,29.332,28.7693,28.8692,1121579.0],["2010-03-24",28.6484,29.048,28.58,28.8061,1714203.0],["2010-03-25",29.048,30.0209,29.0323,29.4109,1042650.0],["2010-03-26",29.474,29.6212,28.4643,28.6852,1608149.0],["2010-03-29",28.859,29.7599,28.6694,29.565,1113761.0],["2010-03-30",29.6176,30.2604,29.5123,30.0602,1153791.0],["2010-03-31",29.8758,31.1665,29.8178,30.1708,2242781.0],["2010-04-01",30.4395,30.9136,30.1076,30.45,1017502.0],["2010-04-05",30.5817,32.0041,30.5501,31.8145,1065820.0],["2010-04-06",31.746,33.9691,31.7302,33.4476,2871197.0],["2010-04-07",33.2369,33.4845,31.2877,31.53,1974725.0],["2010-04-08",31.3298,31.9831,31.1665,31.8724,948557.0],["2010-04-09",32.0937,32.6627,31.8619,32.5573,1049808.0],["2010-04-12",32.531,32.5468,31.8092,31.8882,851262.0],["2010-04-13",31.8566,32.9945,31.8566,32.689,1041426.0],["2010-04-14",32.9893,33.1684,32.3992,32.4835,1022023.0],["2010-04-15",32.2886,32.7627,31.4984,31.5142,1292905.0],["2010-04-16",31.4299,32.1358,30.724,30.745,1266062.0],["2010-04-19",30.5712,31.4826,30.4922,31.2877,806147.0],["2010-04-20",31.6196,32.0884,31.0664,32.0621,811986.0],["2010-04-21",32.2465,32.9629,31.9567,32.8102,798141.0],["2010-04-22",32.4151,33.848,32.1885,33.6215,691144.0],["2010-04-23",33.5161,34.3274,33.1157,33.9902,736448.0],["2010-04-26",33.8743,34.8279,33.8164,33.8901,847589.0],["2010-04-27",32.0357,33.4792,31.5563,32.3571,1827510.0],["2010-04-28",32.7838,33.2738,32.4519,32.847,974647.0],["2010-04-29",33.3001,34.2378,33.1737,34.1377,1065161.0],["2010-04-30",34.1377,34.3906,32.5573,32.7522,950629.0],["2010-05-03",33.1368,34.3432,32.9787,34.0903,758205.0],["2010-05-04",33.3001,34.6329,33.0472,34.3063,1947881.0],["2010-05-05",33.7321,35.0017,33.2053,34.2431,1722492.0],["2010-05-06",33.9059,34.0745,31.2192,33.1368,2947676.0],["2010-05-07",33.0156,34.1799,30.7398,31.2139,3203865.0],["2010-05-10",32.8312,34.1746,32.8312,34.1641,1885247.0],["2010-05-11",33.5741,34.6856,33.2896,34.4538,1675116.0],["2010-05-12",34.575,35.8183,34.3748,35.6602,1493241.0],["2010-05-13",35.4759,35.8657,35.1229,35.5496,1519801.0],["2010-05-14",35.0544,35.1703,33.2737,33.711,1514810.0],["2010-05-17",33.9586,34.5276,32.2781,33.4107,1213223.0],["2010-05-18",34.0535,34.2378,31.9567,32.4045,1140134.0],["2010-05-19",32.2465,32.8365,30.5027,31.5353,1748770.0],["2010-05-20",30.508,30.94,29.5597,29.6387,1665697.0],["2010-05-21",29.291,31.7565,29.1119,31.5142,2533724.0],["2010-05-24",31.4352,31.6406,30.0075,30.1181,1271901.0],["2010-05-25",29.1541,30.0813,28.348,29.9548,1847855.0],["2010-05-26",30.2762,31.6933,30.1866,30.5712,1698568.0],["2010-05-27",31.53,33.1631,31.235,33.0367,1923393.0],["2010-05-28",32.7944,33.574,32.3308,32.8154,1916329.0],["2010-06-01",32.5942,32.9208,31.9725,32.0568,1476004.0],["2010-06-02",32.2833,32.61,31.2244,32.5415,1470824.0],["2010-06-03",33.042,33.1263,32.1306,32.9208,1280284.0],["2010-06-04",31.6617,32.5942,30.4079,30.5291,1315227.0],["2010-06-07",30.9189,31.4457,29.6861,29.7072,1184307.0],["2010-06-08",29.8916,30.2762,28.6694,29.6703,2399225.0],["2010-06-09",29.9285,31.1296,29.7652,30.0128,1515846.0],["2010-06-10",30.8978,31.8408,30.45,31.7565,978885.0],["2010-06-11",31.2403,32.5152,31.1876,32.336,1068646.0],["2010-06-14",32.6627,33.5003,32.4414,32.8154,1637912.0],["2010-06-15",33.0367,33.7953,32.6311,33.6057,1087012.0],["2010-06-16",33.3422,33.7057,32.8312,33.0314,1259845.0],["2010-06-17",33.0946,33.6636,32.6152,33.3897,1082209.0],["2010-06-18",33.553,33.574,32.826,32.9945,1010721.0],["2010-06-21",33.6531,33.848,32.2254,32.4045,1333594.0],["2010-06-22",32.4361,32.531,30.6924,30.803,1453400.0],["2010-06-23",30.6397,31.9356,30.3552,31.4668,1226597.0],["2010-06-24",31.1823,31.2982,30.3763,30.4606,1422977.0],["2010-06-25",30.5923,31.4773,30.3341,31.4615,1541276.0],["2010-06-28",31.3613,31.5829,30.7491,30.9866,949688.0],["2010-06-29",30.3639,30.3639,28.9708,29.2399,1634615.0],["2010-06-30",29.319,30.1475,29.0024,29.0446,1038788.0],["2010-07-01",29.1871,29.3718,27.7096,28.4906,1555122.0],["2010-07-02",28.7491,28.9391,27.4299,27.5512,1440684.0],["2010-07-06",28.1792,28.976,26.4431,26.6014,1913597.0],["2010-07-07",26.7069,28.1845,26.6014,28.1264,1761297.0],["2010-07-08",28.5908,29.1396,28.2056,28.7597,1675681.0],["2010-07-09",28.5486,29.6937,28.48,29.6568,1079289.0],["2010-07-12",29.7306,29.8995,29.2557,29.6251,806994.0],["2010-07-13",30.2689,30.6066,30.0737,30.4378,979451.0],["2010-07-14",30.1528,30.633,29.414,30.1898,1015147.0],["2010-07-15",30.1528,30.1898,28.9655,30.1159,775913.0],["2010-07-16",29.8626,29.8626,28.6489,28.8441,1140416.0],["2010-07-19",28.9391,29.1238,28.327,28.9233,1179221.0],["2010-07-20",28.3481,29.8573,28.0737,29.7412,1007707.0],["2010-07-21",30.0737,30.0737,28.7491,28.9233,909093.0],["2010-07-22",29.6409,30.0209,29.1449,29.7096,1518294.0],["2010-07-23",29.4351,30.1106,29.0024,30.0526,1395569.0],["2010-07-26",30.0473,31.0552,29.7834,30.9074,1004975.0],["2010-07-27",30.2425,31.3823,29.8467,31.2082,1955416.0],["2010-07-28",31.261,31.4932,30.7861,31.1713,1254382.0],["2010-07-29",31.5143,31.852,30.7702,31.4509,998005.0],["2010-07-30",30.9655,32.0209,30.728,31.7887,810385.0],["2010-08-02",32.3375,33.5195,32.0683,33.3981,1161797.0],["2010-08-03",33.2135,33.2135,32.0895,32.1528,879895.0],["2010-08-04",32.3903,32.9285,32.2478,32.9074,739933.0],["2010-08-05",32.6752,32.9813,32.3903,32.5908,701128.0],["2010-08-06",32.0103,32.7333,31.8731,32.4219,541952.0],["2010-08-09",32.7702,33.1607,32.3428,33.1132,450496.0],["2010-08-10",32.5275,32.7386,31.356,31.8731,985102.0],["2010-08-11",31.261,31.6884,30.2795,30.4167,1249861.0],["2010-08-12",30.1687,30.8969,30.137,30.4694,1265591.0],["2010-08-13",30.2953,30.9127,30.0737,30.0895,706214.0],["2010-08-16",29.8731,30.4008,29.5143,30.0051,761502.0],["2010-08-17",30.4008,31.0605,30.1053,30.5803,757734.0],["2010-08-18",30.5855,31.3349,30.2531,30.9971,796728.0],["2010-08-19",30.7491,30.7966,29.7993,30.0789,824607.0],["2010-08-20",29.9259,30.2161,29.7307,30.0895,557870.0],["2010-08-23",30.3217,30.9391,30.1264,30.5011,958353.0],["2010-08-24",29.852,30.6014,29.5724,29.984,721943.0],["2010-08-25",29.6357,30.976,29.5935,30.9127,1092569.0],["2010-08-26",31.0235,31.4246,30.6066,30.6436,975024.0],["2010-08-27",31.0024,31.2663,30.0262,31.0552,779209.0],["2010-08-30",30.8441,31.4562,30.6647,30.7386,447671.0],["2010-08-31",30.5855,31.9734,30.4905,31.8098,1159913.0],["2010-09-01",32.3269,32.8494,31.6831,32.8494,1111312.0],["2010-09-02",32.8177,33.4034,32.5222,33.2821,895718.0],["2010-09-03",33.567,33.9892,33.2874,33.604,897696.0],["2010-09-07",33.2029,33.7095,32.6172,32.633,608071.0],["2010-09-08",32.8283,33.2399,32.5275,32.6647,429022.0],["2010-09-09",33.224,33.2346,31.9417,32.1475,461140.0],["2010-09-10",32.2531,32.6752,31.8942,32.5486,457184.0],["2010-09-13",33.1501,33.4509,32.7385,33.2979,575577.0],["2010-09-14",33.2715,34.0631,33.2135,33.5196,970691.0],["2010-09-15",33.3401,34.2425,33.1607,34.1897,738614.0],["2010-09-16",34.1475,34.4536,33.662,34.0367,654600.0],["2010-09-17",34.2953,34.2953,33.6304,34.1053,618526.0],["2010-09-20",34.2003,35.2926,34.0947,35.1501,719683.0],["2010-09-21",35.1818,35.2346,34.0261,34.1159,679088.0],["2010-09-22",33.8784,34.1475,33.1607,33.2082,880366.0],["2010-09-23",32.8177,33.4826,32.0314,32.1053,1176584.0],["2010-09-24",33.0552,33.7042,32.7702,33.3665,1172722.0],["2010-09-27",33.3085,33.7834,33.2874,33.5196,1073261.0],["2010-09-28",33.694,33.7204,32.5312,33.1549,904572.0],["2010-09-29",33.0333,33.4244,32.7743,33.0967,489207.0],["2010-09-30",33.3927,33.9899,32.9117,33.472,1086541.0],["2010-10-01",33.8261,33.9529,33.1971,33.694,838735.0],["2010-10-04",33.6094,34.1538,33.435,34.0058,747656.0],["2010-10-05",34.4815,34.9995,33.9054,34.8885,963156.0],["2010-10-06",33.5037,34.2172,33.5037,34.0217,2664644.0],["2010-10-07",34.3071,34.4498,33.805,34.0904,1086918.0],["2010-10-08",34.0639,34.7669,33.7732,34.6665,790606.0],["2010-10-11",34.6083,35.0311,34.5713,34.7087,769979.0],["2010-10-12",34.6559,35.7341,34.6031,35.528,1168672.0],["2010-10-13",35.7447,36.4899,35.565,36.1781,1119601.0],["2010-10-14",36.0248,36.9973,36.0037,36.6273,1618509.0],["2010-10-15",36.9709,37.0977,36.3208,36.6485,1343201.0],["2010-10-18",35.9772,36.8334,35.9455,36.8176,1108204.0],["2010-10-19",36.2521,36.8123,35.3324,35.5227,1291210.0],["2010-10-20",35.7288,36.7066,35.6654,36.1517,1268322.0],["2010-10-21",36.3525,36.992,35.713,35.9561,626344.0],["2010-10-22",36.6168,36.9656,35.9719,36.8599,1020516.0],["2010-10-25",36.9709,37.4677,36.844,37.0184,865484.0],["2010-10-26",35.676,36.2045,35.4117,35.9825,1618604.0],["2010-10-27",35.602,35.8451,34.9043,35.1527,994897.0],["2010-10-28",35.4857,35.6601,34.6665,34.8937,629923.0],["2010-10-29",34.7669,35.232,34.7193,34.7299,706685.0],["2010-11-01",35.1316,35.6495,34.788,35.0999,613628.0],["2010-11-02",35.4487,35.6759,35.0628,35.5808,555703.0],["2010-11-03",35.6548,35.7235,35.2426,35.3536,627662.0],["2010-11-04",35.7922,36.992,35.7711,36.8651,1249767.0],["2010-11-05",36.6115,37.4677,36.6115,37.14,1522062.0],["2010-11-08",36.7383,36.9973,36.0354,36.1464,1284616.0],["2010-11-09",36.7066,37.2193,34.1855,34.5819,2137009.0],["2010-11-10",34.5819,35.0206,34.1696,34.5238,1733323.0],["2010-11-11",34.1326,34.4498,33.7944,34.2225,1010909.0],["2010-11-12",33.9159,34.4762,33.7521,33.9582,944507.0],["2010-11-15",34.0798,34.3758,33.5037,33.583,658932.0],["2010-11-16",33.3028,33.3715,32.3092,32.5048,1343860.0],["2010-11-17",32.6422,33.583,32.3779,33.2183,918041.0],["2010-11-18",33.7362,34.0904,33.6358,33.7468,846459.0],["2010-11-19",33.5301,34.0058,33.2077,33.9001,461610.0],["2010-11-22",33.7521,34.4339,33.5988,33.7785,802662.0],["2010-11-23",33.3293,33.7362,33.2923,33.5883,649419.0],["2010-11-24",33.953,34.5079,33.8367,34.5026,1010815.0],["2010-11-26",34.1749,34.5766,34.1591,34.2965,165487.0],["2010-11-29",34.0269,34.7827,34.0163,34.7193,675886.0],["2010-11-30",34.3599,34.9307,34.2436,34.566,766776.0],["2010-12-01",35.1157,35.1686,34.5185,34.9254,816130.0],["2010-12-02",34.9942,35.1263,34.7457,35.1104,1420340.0],["2010-12-03",34.9149,35.0681,34.5079,34.825,673531.0],["2010-12-06",34.7827,35.8292,34.566,35.4275,916157.0],["2010-12-07",35.8556,35.9296,35.0153,35.1051,716669.0],["2010-12-08",35.1844,35.2954,33.8261,34.0798,1323233.0],["2010-12-09",34.2489,34.2859,33.5671,33.6623,922185.0],["2010-12-10",33.768,34.1591,33.6147,33.8472,574823.0],["2010-12-13",34.0322,34.566,33.7732,34.2595,724298.0],["2010-12-14",34.344,34.603,33.5777,33.8155,734470.0],["2010-12-15",33.7363,34.2331,33.3768,33.3927,747280.0],["2010-12-16",33.472,33.6781,33.1496,33.4508,547321.0],["2010-12-17",33.3663,33.8261,33.3081,33.5777,1447937.0],["2010-12-20",33.6623,34.2489,33.583,33.9794,483933.0],["2010-12-21",34.2119,34.6665,34.1115,34.5396,470464.0],["2010-12-22",34.6189,35.2901,34.5449,34.8092,533664.0],["2010-12-23",34.8303,35.1051,34.6559,34.7457,279170.0],["2010-12-27",34.6506,35.2584,34.6083,35.2108,279170.0],["2010-12-28",35.3853,35.7024,35.232,35.565,486570.0],["2010-12-29",35.7235,35.9825,35.4276,35.7817,499285.0],["2010-12-30",35.8293,35.9669,35.6387,35.7658,268245.0],["2010-12-31",35.7499,36.0728,35.6758,35.734,368177.0],["2011-01-03",36.0516,36.6444,36.0516,36.5968,878388.0],["2011-01-04",36.6498,36.9144,35.7658,36.131,764045.0],["2011-01-05",35.9828,36.2263,35.7287,36.0304,1152190.0],["2011-01-06",36.1469,36.1839,35.6176,35.7181,554385.0],["2011-01-07",35.8822,36.0993,34.9877,35.4905,609767.0],["2011-01-10",35.3212,36.3586,35.2524,36.0781,884887.0],["2011-01-11",36.1681,36.6339,35.9034,36.2051,550711.0],["2011-01-12",36.6497,37.1843,36.5809,37.0626,859927.0],["2011-01-13",36.925,37.2902,36.7503,37.1526,704330.0],["2011-01-14",37.3749,37.7825,37.2002,37.5549,967489.0],["2011-01-18",37.5178,37.6766,37.3431,37.6607,962026.0],["2011-01-19",37.5708,37.666,36.7133,36.9303,712336.0],["2011-01-20",36.708,37.5443,36.6762,37.2108,514826.0],["2011-01-21",37.3537,37.5072,37.0573,37.4596,457560.0],["2011-01-24",37.3855,38.2377,37.3008,37.846,634349.0],["2011-01-25",37.2161,37.7454,36.8244,37.4437,1255042.0],["2011-01-26",37.5284,37.7031,37.3167,37.4702,495329.0],["2011-01-27",37.5707,38.5129,37.5125,38.4229,923692.0],["2011-01-28",38.3488,38.8093,37.8883,38.0312,585466.0],["2011-01-31",38.2747,38.7458,38.2006,38.5129,801249.0],["2011-02-01",38.7723,39.1111,38.1954,38.8676,693593.0],["2011-02-02",38.8517,39.1799,38.7458,38.8199,516898.0],["2011-02-03",38.7247,38.9311,38.243,38.8464,619280.0],["2011-02-04",38.9311,39.074,38.3277,38.3647,746997.0],["2011-02-07",38.4177,39.0581,38.3012,38.7988,415553.0],["2011-02-08",38.7564,39.1587,38.7035,38.9046,770826.0],["2011-02-09",38.7776,39.2593,38.6347,39.0793,698302.0],["2011-02-10",38.7247,39.8256,38.7247,39.7039,649984.0],["2011-02-11",39.3704,39.9633,39.1905,39.4339,1234321.0],["2011-02-14",39.4286,39.5504,38.8517,38.9364,729007.0],["2011-02-15",38.6611,39.2434,38.5923,38.8517,763480.0],["2011-02-16",38.9417,39.2434,38.677,38.7511,472913.0],["2011-02-17",38.677,39.1428,38.5976,38.9046,349716.0],["2011-02-18",39.0211,39.3122,38.7723,39.2222,502488.0],["2011-02-22",38.8676,39.2487,38.6241,38.7511,733340.0],["2011-02-23",38.767,38.9311,37.5813,38.0365,835439.0],["2011-02-24",38.026,38.0577,37.0997,37.4808,756039.0],["2011-02-25",37.7931,38.73,37.6766,38.677,523680.0],["2011-02-28",38.8729,40.1379,38.857,40.085,919171.0],["2011-03-01",40.085,40.1485,39.1058,39.1163,1251180.0],["2011-03-02",38.984,39.0952,38.2059,38.3382,698962.0],["2011-03-03",38.8729,39.3545,38.55,39.2222,609484.0],["2011-03-04",39.2963,39.4604,38.5023,38.6982,480165.0],["2011-03-07",38.9099,39.037,38.1424,38.3541,432507.0],["2011-03-08",38.4388,39.2646,38.3859,38.8358,576707.0],["2011-03-09",38.6929,38.9046,38.2536,38.5606,534417.0],["2011-03-10",38.0736,38.1795,37.6554,37.7348,619562.0],["2011-03-11",37.6184,38.2747,37.3961,38.1583,508892.0],["2011-03-14",38.0577,38.0577,37.0891,37.3008,666844.0],["2011-03-15",36.2369,37.3061,36.0993,36.9938,1002244.0],["2011-03-16",36.9038,37.3008,36.3322,36.5386,787874.0],["2011-03-17",37.2002,37.4596,36.8085,37.4331,754438.0],["2011-03-18",37.9413,38.2112,37.5178,37.6237,740404.0],["2011-03-21",38.1424,38.2324,37.7983,37.9466,869817.0],["2011-03-22",38.0948,38.1265,37.7401,37.9307,514544.0],["2011-03-23",37.8089,37.9942,37.3008,37.7401,727783.0],["2011-03-24",38.0418,38.0418,37.2638,37.9254,424972.0],["2011-03-25",38.0895,38.7299,37.846,38.6558,454829.0],["2011-03-28",38.6188,38.9046,38.3541,38.4177,523303.0],["2011-03-29",38.2746,38.8947,37.9936,38.7834,570773.0],["2011-03-30",38.9477,39.5201,38.5714,39.5201,677770.0],["2011-03-31",39.4194,39.9283,39.2445,39.8594,767059.0],["2011-04-01",40.0184,40.787,39.817,40.453,1327189.0],["2011-04-04",40.4848,40.5696,40.2728,40.5484,940269.0],["2011-04-05",40.7499,41.1474,40.5749,41.0626,868122.0],["2011-04-06",41.2322,41.3064,40.8717,41.0255,446446.0],["2011-04-07",40.9301,40.9778,40.0237,40.4636,512942.0],["2011-04-08",40.877,40.893,39.8011,40.0131,557587.0],["2011-04-11",40.1827,40.5643,39.7746,40.0396,554385.0],["2011-04-12",39.8382,40.347,39.8064,40.241,672307.0],["2011-04-13",40.4265,40.4265,39.3717,39.6156,1823272.0],["2011-04-14",39.4142,39.87,39.3453,39.7534,1252687.0],["2011-04-15",39.9071,40.4583,39.7004,40.3629,885923.0],["2011-04-18",39.8541,40.0078,39.3081,39.6049,569549.0],["2011-04-19",39.7852,40.8983,39.7852,40.6439,948086.0],["2011-04-20",41.2163,41.2534,40.7339,41.0467,344442.0],["2011-04-21",41.2163,41.9107,40.8665,41.7198,451438.0],["2011-04-25",41.6774,42.3983,41.6774,42.1386,729102.0],["2011-04-26",42.3983,42.5679,42.128,42.5414,725240.0],["2011-04-27",42.3559,42.9177,42.1121,42.9177,557964.0],["2011-04-28",43.9142,44.9213,43.6227,43.7499,1816020.0],["2011-04-29",44.0043,44.0467,43.0874,43.7446,1022117.0],["2011-05-02",44.0467,44.2163,43.6015,43.9089,577366.0],["2011-05-03",43.9248,44.386,43.3789,43.8559,845328.0],["2011-05-04",43.8718,43.9619,43.082,43.6757,751895.0],["2011-05-05",43.3789,44.3647,43.2304,43.9566,599029.0],["2011-05-06",44.4496,44.5768,43.4796,43.5432,612027.0],["2011-05-09",43.4478,44.121,43.416,44.0627,405381.0],["2011-05-10",44.0944,45.2181,44.0944,45.1386,735506.0],["2011-05-11",45.0538,45.0538,44.3753,44.5185,662323.0],["2011-05-12",44.2004,44.6934,43.9619,44.5185,1046889.0],["2011-05-13",44.6775,44.7517,44.1103,44.4814,519441.0],["2011-05-16",44.3701,44.9425,44.2216,44.7305,621352.0],["2011-05-17",44.5503,44.6245,43.9354,44.4443,555421.0],["2011-05-18",44.6245,45.6634,44.2057,45.5892,1441344.0],["2011-05-19",45.7376,45.8595,45.1969,45.5733,591494.0],["2011-05-20",45.4407,45.4566,44.8312,45.1863,712054.0],["2011-05-23",44.4814,45.1439,44.4284,44.9213,772522.0],["2011-05-24",45.1121,45.2923,44.7888,45.075,846459.0],["2011-05-25",44.9902,45.5256,44.7623,45.4195,507762.0],["2011-05-26",45.1704,46.3259,45.1704,46.2411,429399.0],["2011-05-27",46.363,46.8454,46.0556,46.803,607224.0],["2011-05-31",47.2588,47.7093,47.0362,47.7093,1094641.0],["2011-06-01",47.6299,47.6776,46.3949,46.4267,733152.0],["2011-06-02",46.4796,46.7659,45.7323,45.8065,707533.0],["2011-06-03",45.2075,46.1775,45.2075,45.7323,645275.0],["2011-06-06",45.7005,45.8595,44.9584,45.0114,720342.0],["2011-06-07",45.3241,46.1775,45.0697,45.6951,835345.0],["2011-06-08",45.499,45.9761,44.6987,44.7994,944225.0],["2011-06-09",44.9796,44.9849,43.4637,43.6863,1450103.0],["2011-06-10",43.5008,43.5909,42.1969,42.4248,1202203.0],["2011-06-13",42.3771,43.0344,42.0909,42.5096,1025602.0],["2011-06-14",42.9336,43.8453,42.6103,43.6969,1094547.0],["2011-06-15",43.6969,43.7976,42.4301,42.8011,914650.0],["2011-06-16",42.8276,43.5856,42.3453,43.0025,832425.0],["2011-06-17",43.522,43.6863,43.1086,43.4637,1071189.0],["2011-06-20",43.3577,44.8312,43.1032,44.6722,854088.0],["2011-06-21",44.863,45.2234,44.7146,45.1121,711583.0],["2011-06-22",44.9266,45.6846,44.7888,45.075,648007.0],["2011-06-23",44.3489,44.3489,43.2888,43.7711,903818.0],["2011-06-24",43.8453,44.1156,43.1509,43.4425,1016089.0],["2011-06-27",43.5538,44.0414,43.3577,43.5326,631147.0],["2011-06-28",43.7342,44.1004,43.3362,43.7502,860116.0],["2011-06-29",44.0527,44.1429,43.5485,43.9094,878765.0],["2011-06-30",44.0739,44.3976,43.782,43.9784,1197399.0],["2011-07-01",44.1588,45.1671,43.9253,45.0822,717140.0],["2011-07-05",45.061,45.7562,44.5462,45.6553,959954.0],["2011-07-06",45.5492,46.1011,45.1883,46.0321,689072.0],["2011-07-07",46.4514,46.6318,46.1383,46.4567,514826.0],["2011-07-08",45.8623,46.3771,45.6766,46.3505,349811.0],["2011-07-11",45.3741,45.7668,44.8328,44.9601,610709.0],["2011-07-12",44.7903,46.0693,44.7372,45.3581,615418.0],["2011-07-13",45.4908,46.8335,45.0716,45.5598,1266909.0],["2011-07-14",45.528,45.9313,44.4507,44.4666,1012699.0],["2011-07-15",44.6417,45.0451,44.3976,44.9548,637458.0],["2011-07-18",44.8487,45.1565,44.18,44.9708,703106.0],["2011-07-19",45.2627,45.8305,45.1884,45.8093,625778.0],["2011-07-20",45.8995,46.4249,45.8305,46.064,683138.0],["2011-07-21",46.4248,46.531,46.1436,46.3824,745867.0],["2011-07-22",46.3665,46.531,46.1277,46.3718,373546.0],["2011-07-25",45.857,46.7008,45.7402,46.1913,784766.0],["2011-07-26",46.0959,46.0959,45.3953,45.7827,501640.0],["2011-07-27",45.6129,45.6394,43.7343,43.9678,1532517.0],["2011-07-28",43.8775,44.3286,43.4583,43.8616,948275.0],["2011-07-29",43.315,43.8882,42.9329,43.5273,884228.0],["2011-08-01",44.0261,44.1694,42.0095,42.4871,1085882.0],["2011-08-02",42.2271,42.2961,40.3697,40.3962,1794827.0],["2011-08-03",40.7624,41.5425,39.7169,41.3461,1757247.0],["2011-08-04",40.6775,40.7677,38.8094,38.8625,1245058.0],["2011-08-05",39.3879,39.563,36.3842,37.1112,1888920.0],["2011-08-08",36.1454,36.2197,33.5662,33.5715,2031519.0],["2011-08-09",34.3729,37.7321,33.805,37.6154,2158578.0],["2011-08-10",36.4956,39.8283,36.1719,37.5092,2642322.0],["2011-08-11",37.695,40.1256,37.3394,39.3614,1466586.0],["2011-08-12",39.5471,39.8496,38.1832,38.4486,1013075.0],["2011-08-15",38.8466,39.7859,38.7351,39.3401,948369.0],["2011-08-16",38.6237,39.2499,38.2841,38.3743,1275198.0],["2011-08-17",38.7192,39.0801,38.2522,38.5335,997064.0],["2011-08-18",37.2492,37.5039,35.6465,36.2197,1243080.0],["2011-08-19",35.6837,36.5805,34.8399,34.9035,1011380.0],["2011-08-22",35.9172,35.9172,34.0544,34.9619,1296013.0],["2011-08-23",35.1954,35.3918,34.3092,35.0628,1368820.0],["2011-08-24",35.0256,35.3812,34.1659,35.1477,1395475.0],["2011-08-25",35.4873,35.9225,33.6246,33.9589,1087389.0],["2011-08-26",33.7095,34.9088,32.8763,34.8876,1156240.0],["2011-08-29",35.482,36.8883,35.3865,36.8671,1145408.0],["2011-08-30",36.6389,37.4031,36.1347,37.2492,956752.0],["2011-08-31",37.5888,38.3902,37.09,38.3371,1772223.0],["2011-09-01",38.1142,38.7405,37.7268,37.9922,1171215.0],["2011-09-02",37.3606,38.3212,37.0369,37.4084,1230176.0],["2011-09-06",36.1188,36.883,35.6306,36.1135,1427216.0],["2011-09-07",36.8459,38.0399,36.2887,37.9869,1077970.0],["2011-09-08",37.8648,37.971,36.6814,36.9573,894871.0],["2011-09-09",36.5699,36.7928,35.0734,35.5298,1226503.0],["2011-09-12",34.7709,35.0575,34.2933,35.015,1995069.0],["2011-09-13",35.2485,35.482,34.4684,35.0256,1565576.0],["2011-09-14",35.3016,36.485,34.6648,36.1931,1577161.0],["2011-09-15",36.6071,37.6791,36.2091,37.6579,1184590.0],["2011-09-16",37.6472,38.2469,37.1855,38.1991,1446147.0],["2011-09-19",37.3129,37.488,36.5062,36.7079,780904.0],["2011-09-20",36.8936,37.419,36.5062,36.5275,755097.0],["2011-09-21",36.5964,36.5964,33.943,34.0385,1153320.0],["2011-09-22",32.8285,33.0833,31.2046,31.8149,2006371.0],["2011-09-23",31.5761,32.5101,31.2312,32.1068,1102741.0],["2011-09-26",32.5473,32.9135,31.6823,32.8498,1050750.0],["2011-09-27",33.6193,34.4206,33.2053,33.5821,1137967.0],["2011-09-28",33.8001,33.9011,32.2108,32.2639,1013452.0],["2011-09-29",33.0878,33.1994,31.9344,32.6892,972763.0],["2011-09-30",32.1151,32.4766,30.8501,30.9085,1642621.0],["2011-10-03",31.0361,31.4188,29.1811,29.3086,1374659.0],["2011-10-04",28.7558,31.1158,27.8575,31.0361,2256815.0],["2011-10-05",30.8713,31.0521,29.2767,30.6215,1250615.0],["2011-10-06",30.5099,31.6208,30.1591,31.2009,1181670.0],["2011-10-07",31.3337,31.7537,30.1272,30.1591,1033326.0],["2011-10-10",30.8766,32.0726,30.7863,32.062,973988.0],["2011-10-11",32.1098,32.6413,31.1743,31.7058,1479772.0],["2011-10-12",31.9557,32.9603,31.6686,32.2374,1129114.0],["2011-10-13",32.0726,32.5031,31.3391,32.1895,966359.0],["2011-10-14",32.7264,33.3589,32.4606,33.125,760843.0],["2011-10-17",32.8646,32.9443,31.8493,32.0088,782411.0],["2011-10-18",32.1417,33.7469,31.8334,33.4864,945449.0],["2011-10-19",33.3748,33.7203,32.8592,32.9815,1018821.0],["2011-10-20",32.9656,33.6884,32.5031,33.5768,965888.0],["2011-10-21",34.1562,34.6399,33.8373,34.6239,821970.0],["2011-10-24",34.7409,36.3727,34.6133,36.0378,1267569.0],["2011-10-25",35.772,35.772,34.9163,34.9375,842409.0],["2011-10-26",35.097,36.0644,34.4751,35.8996,1135048.0],["2011-10-27",37.7334,38.1905,36.7554,37.9141,1138062.0],["2011-10-28",37.6536,38.0895,37.1753,37.8078,617302.0],["2011-10-31",37.0796,37.7865,36.6278,36.6703,718458.0],["2011-11-01",35.2937,36.1441,35.0545,35.384,929343.0],["2011-11-02",36.0006,36.3939,35.2883,36.0059,1106980.0],["2011-11-03",36.4843,36.5268,35.1289,36.3355,1202485.0],["2011-11-04",36.075,36.4949,35.3043,36.3727,665431.0],["2011-11-07",36.4152,37.1009,36.2876,36.8829,601290.0],["2011-11-08",37.1647,37.7228,36.362,37.643,1023907.0],["2011-11-09",36.5746,36.7926,35.1236,35.3362,737578.0],["2011-11-10",35.8093,36.0591,35.0438,35.7986,939798.0],["2011-11-11",36.1973,36.9786,35.9262,36.5747,589422.0],["2011-11-14",36.3355,36.3355,35.299,35.5647,791924.0],["2011-11-15",35.384,36.2345,35.1554,35.9315,506538.0],["2011-11-16",35.6126,35.7348,34.6665,34.709,831577.0],["2011-11-17",34.7196,35.3149,34.3954,34.6239,1312402.0],["2011-11-18",34.9322,35.0598,34.4379,35.0226,750859.0],["2011-11-21",34.4326,34.5017,33.3164,33.8479,731362.0],["2011-11-22",33.7097,34.0977,33.4067,33.7522,574258.0],["2011-11-23",33.4067,33.4227,32.147,32.1789,555232.0],["2011-11-25",32.1045,33.0878,31.8972,32.3809,183288.0],["2011-11-28",33.2738,33.4227,32.4181,33.1622,820746.0],["2011-11-29",33.3004,33.3642,32.0088,32.2267,1102270.0],["2011-11-30",33.5981,35.1448,33.4705,34.996,1817150.0],["2011-12-01",34.81,34.81,33.8798,34.1881,704330.0],["2011-12-02",34.6824,35.4159,34.5708,34.8047,954774.0],["2011-12-05",35.1501,36.3461,35.1395,35.8943,894588.0],["2011-12-06",35.7774,36.192,35.501,35.9847,1143524.0],["2011-12-07",35.7614,36.3673,35.3521,36.2929,1019763.0],["2011-12-08",36.0112,36.0112,34.9694,35.1076,626532.0],["2011-12-09",35.198,36.3939,35.1395,36.0378,637834.0],["2011-12-12",35.6126,35.6126,34.6027,34.8047,846741.0],["2011-12-13",35.0545,35.3893,33.816,34.0552,630205.0],["2011-12-14",33.9489,34.1881,33.428,33.6725,1177808.0],["2011-12-15",34.1456,34.4326,33.8001,34.2837,861340.0],["2011-12-16",34.608,35.0757,34.4857,34.7356,1416761.0],["2011-12-19",34.9854,35.1182,34.0711,34.1243,579250.0],["2011-12-20",34.7515,35.3628,34.6983,35.0598,792772.0],["2011-12-21",34.9109,35.1129,34.406,34.9375,658461.0],["2011-12-22",35.0811,35.4797,35.0598,35.2671,524716.0],["2011-12-23",35.3415,35.4425,35.0864,35.3149,310911.0],["2011-12-27",35.182,35.8358,34.9056,35.4744,439006.0],["2011-12-28",35.5651,35.5651,34.7221,34.7541,761125.0],["2011-12-29",34.9942,35.6718,34.7221,35.6131,458597.0],["2011-12-30",35.6931,36.2106,35.2716,35.5544,418473.0],["2012-01-03",36.248,37.3471,35.8158,36.3654,946956.0],["2012-01-04",36.104,36.5468,35.7251,36.3814,968431.0],["2012-01-05",36.2907,37.059,35.4744,37.0483,796257.0],["2012-01-06",37.0003,37.4058,36.3867,37.2297,645275.0],["2012-01-09",37.3471,37.3471,36.8722,37.0963,639341.0],["2012-01-10",37.6459,38.2808,37.5658,38.0087,645369.0],["2012-01-11",37.9286,38.5848,37.6352,38.4941,547226.0],["2012-01-12",37.9926,38.0033,37.1283,37.8966,945732.0],["2012-01-13",37.4804,37.7259,37.0056,37.6458,538655.0],["2012-01-17",38.0407,38.4141,37.9233,38.1634,743041.0],["2012-01-18",38.158,38.3981,37.9179,38.078,911919.0],["2012-01-19",38.2968,38.905,38.2381,38.6809,601101.0],["2012-01-20",38.8036,39.6626,38.4142,39.6253,1219722.0],["2012-01-23",39.6679,40.0041,39.2411,39.3958,830541.0],["2012-01-24",39.1344,39.5292,38.7182,39.2304,633784.0],["2012-01-25",39.2038,39.9934,39.0917,39.8387,714503.0],["2012-01-26",39.924,40.2495,39.2838,39.3852,661758.0],["2012-01-27",39.049,39.5826,39.049,39.4652,917005.0],["2012-01-30",39.0117,39.3265,38.7076,38.8143,702070.0],["2012-01-31",39.2571,39.988,38.8303,39.2304,1480714.0],["2012-02-01",39.6839,39.9293,39.3691,39.78,868216.0],["2012-02-02",39.9774,40.5269,39.8974,40.4736,1040672.0],["2012-02-03",40.639,41.5353,40.639,41.3859,1352243.0],["2012-02-06",41.2632,41.3646,40.9751,41.1992,557399.0],["2012-02-07",40.831,41.0284,40.6123,40.8577,701034.0],["2012-02-08",40.7723,41.2632,40.2548,40.4575,587633.0],["2012-02-09",40.5536,40.6923,39.988,40.3082,559659.0],["2012-02-10",39.7906,40.3615,39.78,39.924,510117.0],["2012-02-13",40.5109,40.6816,40.02,40.3402,410844.0],["2012-02-14",40.1908,40.3935,39.5719,39.8173,562579.0],["2012-02-15",40.0574,40.5483,39.8974,40.2922,716951.0],["2012-02-16",40.2868,40.7937,40.2014,40.5056,946862.0],["2012-02-17",40.719,40.719,40.2601,40.3828,781375.0],["2012-02-21",40.4415,40.4896,39.4865,39.8813,698114.0],["2012-02-22",39.8173,40.1855,39.5879,39.892,827527.0],["2012-02-23",39.8973,40.767,39.7853,40.4149,634349.0],["2012-02-24",40.4576,40.4949,40.1054,40.2975,592907.0],["2012-02-27",40.0521,40.4842,39.6412,40.3775,529708.0],["2012-02-28",40.4896,40.7136,40.1428,40.4415,946579.0],["2012-02-29",40.5696,40.7937,40.2281,40.5749,1071848.0],["2012-03-01",40.831,41.0231,40.4575,40.815,826773.0],["2012-03-02",40.7937,41.0551,40.4255,40.6389,441831.0],["2012-03-05",40.5482,41.3005,40.3935,41.2472,612969.0],["2012-03-06",40.8257,40.9217,40.5482,40.6709,651962.0],["2012-03-07",40.863,41.1565,40.4362,41.1085,608448.0],["2012-03-08",41.3059,41.3059,40.5803,40.703,693499.0],["2012-03-09",40.8044,41.2472,40.6283,41.1351,965888.0],["2012-03-12",41.1778,41.3912,41.0391,41.1351,415176.0],["2012-03-13",41.2952,42.3089,41.2952,42.2929,639718.0],["2012-03-14",42.1915,42.4476,41.7754,42.0902,396433.0],["2012-03-15",42.0688,42.4209,41.722,42.1008,645840.0],["2012-03-16",42.0262,42.1542,41.7701,41.9195,1243551.0],["2012-03-19",41.9034,42.2822,41.642,41.77,800778.0],["2012-03-20",41.5299,42.1382,41.3859,41.9461,543176.0],["2012-03-21",41.8821,42.0795,41.3059,41.3059,800401.0],["2012-03-22",41.0124,41.0124,40.2975,40.815,778456.0],["2012-03-23",40.6923,41.1511,40.2388,40.8897,669952.0],["2012-03-26",41.4232,41.5353,41.0551,41.4179,638211.0],["2012-03-27",41.2525,41.4819,40.8577,41.0925,975589.0],["2012-03-28",41.1567,41.5528,40.6963,41.4725,942812.0],["2012-03-29",41.0871,41.2637,40.5465,41.1888,1034079.0],["2012-03-30",41.5153,41.8097,41.2049,41.51,1301099.0],["2012-04-02",40.9372,41.799,40.7766,41.5849,1067327.0],["2012-04-03",41.4618,41.7027,41.1406,41.3173,557587.0],["2012-04-04",40.9533,41.1032,40.3003,40.3324,750859.0],["2012-04-05",40.2574,40.3377,39.4974,39.7543,891480.0],["2012-04-09",39.0424,39.4438,38.9942,39.3046,591965.0],["2012-04-10",39.7329,39.7329,38.2609,38.4482,763574.0],["2012-04-11",38.839,39.0745,38.6891,39.0103,474608.0],["2012-04-12",39.1601,39.7971,38.9888,39.7971,493163.0],["2012-04-13",39.6097,39.7436,39.0477,39.1066,629358.0],["2012-04-16",39.2993,39.8453,39.2137,39.5883,911165.0],["2012-04-17",39.9309,40.4983,39.6847,40.4073,733999.0],["2012-04-18",40.1772,40.5786,40.0594,40.4983,581605.0],["2012-04-19",40.5465,40.8516,40.1129,40.4448,553160.0],["2012-04-20",40.6,41.2102,40.5197,40.8355,420733.0],["2012-04-23",39.1976,40.5786,39.1976,40.4822,983877.0],["2012-04-24",40.4555,41.3387,40.418,41.2798,821876.0],["2012-04-25",42.0077,42.634,41.5314,42.0773,934900.0],["2012-04-26",42.5537,44.106,42.4038,43.7367,1206441.0],["2012-04-27",43.7902,44.213,43.3566,43.9829,1130527.0],["2012-04-30",44.0204,44.3415,43.6028,44.1274,1051880.0],["2012-05-01",44.2345,44.9624,43.9508,44.5931,873302.0],["2012-05-02",44.1756,44.7109,43.7367,44.2398,767907.0],["2012-05-03",44.4325,44.5556,43.8437,43.8544,692934.0],["2012-05-04",43.7099,43.8009,42.9231,43.1318,1003186.0],["2012-05-07",42.8909,43.4476,42.8321,43.378,1028522.0],["2012-05-08",43.1425,43.7206,42.9391,43.56,927742.0],["2012-05-09",43.0087,43.726,42.9445,43.3673,495989.0],["2012-05-10",43.6831,43.8223,43.0301,43.453,679653.0],["2012-05-11",43.0997,43.5868,42.9231,43.2175,678052.0],["2012-05-14",42.7946,42.9819,42.4039,42.4413,799083.0],["2012-05-15",42.3396,42.4574,41.7401,41.9703,876598.0],["2012-05-16",42.0399,42.6019,41.6438,41.6438,1017031.0],["2012-05-17",41.7187,41.8204,39.7489,39.9202,1287536.0],["2012-05-18",40.0112,40.0861,38.6463,38.7908,1305620.0],["2012-05-21",38.9407,40.327,38.7801,40.1129,1017879.0],["2012-05-22",40.1183,40.5251,39.9416,40.1932,1014300.0],["2012-05-23",39.8185,40.2039,39.4866,40.2039,861811.0],["2012-05-24",39.9737,40.5625,39.5616,40.2093,695383.0],["2012-05-25",40.3324,40.3324,39.7703,39.8828,780057.0],["2012-05-29",40.3002,40.8194,40.1289,40.7231,1524228.0],["2012-05-30",40.1932,40.2681,39.4224,39.5562,1399430.0],["2012-05-31",39.5402,40.5304,39.1708,40.1504,4025835.0],["2012-06-01",39.6526,39.9202,38.6302,38.6998,1221605.0],["2012-06-04",38.5874,38.8872,37.6507,37.9558,1197588.0],["2012-06-05",37.9611,38.93,37.8113,38.839,976342.0],["2012-06-06",39.3689,40.1504,39.1119,40.1397,651774.0],["2012-06-07",40.6,40.7071,39.6258,39.7168,725617.0],["2012-06-08",39.7275,40.4769,39.5455,40.4769,499662.0],["2012-06-11",40.8141,40.8783,38.9086,38.9674,644898.0],["2012-06-12",39.2886,39.674,38.9353,39.5937,733340.0],["2012-06-13",39.5455,39.7007,38.7908,39.0477,669104.0],["2012-06-14",39.0638,39.7329,38.9781,39.5455,788910.0],["2012-06-15",39.599,39.8774,39.3154,39.872,1277741.0],["2012-06-18",39.6312,40.6482,39.5295,40.5465,527824.0],["2012-06-19",40.6428,41.3333,40.4715,41.0175,669481.0],["2012-06-20",40.8783,41.6491,40.7177,40.8462,510870.0],["2012-06-21",40.9586,41.0175,39.8934,40.0647,538750.0],["2012-06-22",40.327,40.4823,39.7971,40.22,471877.0],["2012-06-25",39.7596,39.9898,39.2351,39.5776,530273.0],["2012-06-26",39.6633,40.8355,39.6579,40.5304,568701.0],["2012-06-27",40.5893,40.9372,40.3323,40.6803,427138.0],["2012-06-28",40.5245,41.4858,40.1916,41.4858,549299.0],["2012-06-29",42.4471,43.1238,42.0712,43.0916,831200.0],["2012-07-02",44.359,44.359,40.9649,43.3332,478564.0],["2012-07-03",43.4352,44.0904,43.1882,44.0314,260710.0],["2012-07-05",43.8864,44.0367,43.4675,43.7682,348586.0],["2012-07-06",43.301,43.8702,43.2365,43.7897,366293.0],["2012-07-09",43.9294,43.9294,43.4246,43.6877,518217.0],["2012-07-10",44.0045,44.0045,42.3129,42.5331,490620.0],["2012-07-11",42.5116,42.7801,41.8886,42.1303,680313.0],["2012-07-12",41.8886,42.5277,41.3623,42.184,681537.0],["2012-07-13",42.2645,42.8499,42.0121,42.8016,335682.0],["2012-07-16",42.7801,42.8929,42.4042,42.619,325981.0],["2012-07-17",42.909,43.1668,42.1947,43.0593,546190.0],["2012-07-18",43.0056,43.0647,42.4632,42.7049,492410.0],["2012-07-19",42.9895,42.9895,41.808,42.0068,669575.0],["2012-07-20",41.6577,42.2753,41.5664,42.0873,447671.0],["2012-07-23",41.2764,41.4751,40.9971,41.3516,522079.0],["2012-07-24",41.5503,41.7383,40.7233,41.0133,453981.0],["2012-07-25",41.1905,41.8457,40.6803,41.0562,550617.0],["2012-07-26",41.9208,42.329,40.8307,41.6577,1125911.0],["2012-07-27",41.7758,42.823,41.4053,41.8242,637552.0],["2012-07-30",41.8564,42.5653,41.8081,42.5223,630394.0],["2012-07-31",42.3934,42.6082,42.0551,42.2914,771392.0],["2012-08-01",42.4042,43.2527,42.4042,43.0701,851356.0],["2012-08-02",42.8284,43.2849,42.5331,43.199,660345.0],["2012-08-03",43.7092,44.1334,43.4675,43.9025,727029.0],["2012-08-06",44.0367,44.0797,43.7038,43.9723,534134.0],["2012-08-07",44.0851,44.2086,43.2688,43.3923,672024.0],["2012-08-08",43.3064,43.4943,42.9681,43.1775,478282.0],["2012-08-09",43.2151,43.7897,43.1775,43.4353,848154.0],["2012-08-10",43.4353,43.6232,42.9627,43.3815,409525.0],["2012-08-13",43.2312,43.634,43.1506,43.3815,379574.0],["2012-08-14",43.4836,43.5427,43.0916,43.1936,396998.0],["2012-08-15",43.2258,43.5212,43.054,43.4675,236880.0],["2012-08-16",43.5373,43.5964,43.054,43.5588,454076.0],["2012-08-17",43.4406,43.6071,43.3816,43.5534,386167.0],["2012-08-20",43.5266,43.6447,43.156,43.3977,413669.0],["2012-08-21",43.4729,43.6608,43.2312,43.3279,467356.0],["2012-08-22",43.2741,43.5212,42.8499,43.4943,376371.0],["2012-08-23",43.4192,43.6716,43.1936,43.4084,440513.0],["2012-08-24",43.4138,43.6125,43.2473,43.4675,261557.0],["2012-08-27",43.6501,43.8542,43.011,43.2097,339262.0],["2012-08-28",43.258,43.634,42.866,43.6178,697172.0],["2012-08-29",43.4782,43.6125,43.2795,43.4997,312983.0],["2012-08-30",43.156,43.3762,42.8284,42.9197,330973.0],["2012-08-31",43.2258,43.3279,42.6297,43.2849,882344.0],["2012-09-04",43.3816,44.0314,42.7908,43.9938,560601.0],["2012-09-05",43.9616,44.0314,43.4621,43.6501,500981.0],["2012-09-06",44.0099,44.2999,43.8541,44.0314,881308.0],["2012-09-07",43.8917,44.4932,43.8917,44.2462,497025.0],["2012-09-10",43.983,44.2408,43.591,43.924,569078.0],["2012-09-11",43.8649,44.069,43.3493,43.8703,474232.0],["2012-09-12",44.0368,44.3805,43.7736,44.1818,358287.0],["2012-09-13",44.1925,45.084,44.1066,44.896,309404.0],["2012-09-14",45.1377,45.954,45.1162,45.723,507762.0],["2012-09-17",45.6049,46.0452,45.0517,45.0625,517840.0],["2012-09-18",44.9175,45.0625,44.2945,44.3482,572280.0],["2012-09-19",44.3429,44.4395,43.8005,44.0421,443809.0],["2012-09-20",43.8219,43.8273,43.0916,43.5266,767247.0],["2012-09-21",43.7843,43.9991,43.4406,43.7897,985479.0],["2012-09-24",43.4245,44.128,43.3762,43.5856,730609.0],["2012-09-25",43.5695,43.8864,43.0862,43.1453,813305.0],["2012-09-26",43.35,43.5224,42.6874,42.7143,748787.0],["2012-09-27",42.9513,43.754,42.7682,43.3446,643015.0],["2012-09-28",43.0806,43.28,42.7089,43.1345,750011.0],["2012-10-01",43.2961,43.2961,41.9871,42.4827,788345.0],["2012-10-02",42.8005,42.9837,42.3318,42.8975,402649.0],["2012-10-03",42.9298,43.2099,42.5796,42.6335,755191.0],["2012-10-04",42.919,42.9298,42.0517,42.2995,825549.0],["2012-10-05",42.3641,42.418,42.0194,42.278,776949.0],["2012-10-08",42.0679,42.1918,41.7985,42.0894,377690.0],["2012-10-09",42.1487,42.5258,41.8847,41.9009,396716.0],["2012-10-10",42.0301,42.1864,41.6046,42.0732,293958.0],["2012-10-11",42.4234,42.7359,42.278,42.5904,590647.0],["2012-10-12",42.5635,42.6981,42.0463,42.1109,523303.0],["2012-10-15",42.111,42.7089,41.8416,42.515,327017.0],["2012-10-16",42.5473,42.8436,42.1109,42.3426,348774.0],["2012-10-17",42.2133,42.5042,41.5615,42.2672,863224.0],["2012-10-18",42.3641,43.0106,42.2726,42.8867,333139.0],["2012-10-19",42.7682,43.0375,42.2187,42.3157,456995.0],["2012-10-22",41.5507,42.2187,41.5507,42.1486,452945.0],["2012-10-23",41.5938,42.014,41.2759,41.9062,531686.0],["2012-10-24",41.9924,42.111,41.5776,41.75,402555.0],["2012-10-25",42.515,42.515,40.3709,40.9473,891386.0],["2012-10-26",40.8719,40.9473,40.177,40.6187,496083.0],["2012-10-31",40.6726,41.152,40.0423,40.5648,764704.0],["2012-11-01",40.6079,41.3891,40.2147,41.0012,622764.0],["2012-11-02",41.2598,42.0194,41.2005,41.7285,836757.0],["2012-11-05",41.6207,41.9116,40.985,41.179,514073.0],["2012-11-06",41.3675,41.5076,41.0605,41.4322,533758.0],["2012-11-07",41.0659,41.2706,40.4086,40.7857,725240.0],["2012-11-08",40.4679,40.5433,39.8645,39.8861,663171.0],["2012-11-09",39.7945,39.94,39.4066,39.5252,676357.0],["2012-11-12",39.9076,40.274,39.5682,40.0962,958447.0],["2012-11-13",39.8699,40.1501,39.439,40.0315,1628776.0],["2012-11-14",40.1878,40.1878,38.3454,38.507,1075710.0],["2012-11-15",38.5016,38.981,38.103,38.5339,618526.0],["2012-11-16",38.6524,38.8895,38.1622,38.4477,640377.0],["2012-11-19",38.9757,39.4174,38.6848,39.2342,722038.0],["2012-11-20",39.0457,39.4605,38.7817,39.4551,714314.0],["2012-11-21",39.5036,39.8645,39.1265,39.4443,731268.0],["2012-11-23",39.6706,40.0585,39.4497,39.816,181875.0],["2012-11-26",39.5952,40.5487,39.5952,40.0477,714220.0],["2012-11-27",39.7083,40.1123,39.2181,39.9669,681255.0],["2012-11-28",39.6437,40.3494,39.4982,40.2308,490432.0],["2012-11-29",40.3063,40.581,39.9238,40.0692,951383.0],["2012-11-30",39.9938,40.678,39.983,40.6079,907868.0],["2012-12-03",40.8773,40.9743,40.5056,40.915,652151.0],["2012-12-04",40.9096,41.1359,40.6618,40.7749,808690.0],["2012-12-05",40.8073,40.9258,40.3278,40.4517,824136.0],["2012-12-06",40.4679,40.8611,40.4356,40.7965,591400.0],["2012-12-07",41.0012,41.1521,40.5487,41.0713,765081.0],["2012-12-10",41.1305,41.2598,40.6834,40.9366,638399.0],["2012-12-11",41.0551,41.1898,40.9204,41.0659,438723.0],["2012-12-12",41.1143,41.179,40.6888,40.8719,646405.0],["2012-12-13",40.8342,41.0766,40.6133,40.7049,647818.0],["2012-12-14",40.6672,41.0712,40.651,40.9796,473761.0],["2012-12-17",41.012,41.1736,40.7642,41.1682,638399.0],["2012-12-18",41.2867,41.6154,41.1467,41.5992,465661.0],["2012-12-19",41.416,41.6423,41.3029,41.3568,470935.0],["2012-12-20",41.2706,41.847,41.2652,41.8362,675132.0],["2012-12-21",41.152,41.6099,41.0982,41.2706,1423166.0],["2012-12-24",41.2813,41.6315,40.9204,41.4753,182629.0],["2012-12-26",41.5076,41.5076,40.7534,41.0228,539126.0],["2012-12-27",41.0928,41.2867,40.6457,41.179,356027.0],["2012-12-28",41.0059,41.3575,40.5947,40.9193,303565.0],["2012-12-31",40.8489,41.5144,40.7137,41.4711,529331.0],["2013-01-02",42.3098,42.5208,41.839,42.4342,723450.0],["2013-01-03",42.3747,42.8184,42.1799,42.2881,473384.0],["2013-01-04",42.3206,42.629,42.207,42.4613,329466.0],["2013-01-07",42.2827,42.7859,42.2178,42.7318,413387.0],["2013-01-08",42.7913,42.867,42.3855,42.537,603833.0],["2013-01-09",42.6344,42.9049,42.6344,42.7155,701882.0],["2013-01-10",42.8075,42.9915,42.51,42.7751,744925.0],["2013-01-11",42.7643,42.8887,42.6398,42.8075,383906.0],["2013-01-14",42.7588,42.8238,42.5045,42.6452,722226.0],["2013-01-15",42.0284,43.0023,42.0284,42.9265,421204.0],["2013-01-16",42.629,42.9536,42.5587,42.9212,305354.0],["2013-01-17",42.9969,43.1213,42.8724,42.9157,404533.0],["2013-01-18",42.9807,43.4351,42.84,43.4081,583394.0],["2013-01-22",43.3161,44.0249,42.6236,43.6299,838358.0],["2013-01-23",43.5163,43.6786,43.4135,43.4676,340863.0],["2013-01-24",43.3973,43.7381,43.2512,43.6894,688695.0],["2013-01-25",43.7327,44.0736,43.4514,44.0628,388992.0],["2013-01-28",44.2521,44.2521,43.5812,44.106,504466.0],["2013-01-29",44.0249,44.2846,43.8896,44.2684,462081.0],["2013-01-30",44.382,44.382,43.2782,43.4568,774217.0],["2013-01-31",43.2836,43.9221,42.6831,43.4892,783071.0],["2013-02-01",43.7706,43.9978,43.4081,43.684,740592.0],["2013-02-04",43.5163,43.7868,43.4135,43.6949,589893.0],["2013-02-05",43.8085,44.1169,43.3702,43.895,727406.0],["2013-02-06",43.657,44.0303,43.5975,43.8572,831577.0],["2013-02-07",43.9275,44.0195,43.5488,43.8355,486947.0],["2013-02-08",43.9437,44.3279,43.7922,44.3062,279641.0],["2013-02-11",44.2954,44.5172,44.0195,44.2521,606847.0],["2013-02-12",44.2521,44.8743,44.2196,44.7932,665243.0],["2013-02-13",44.7986,44.8851,44.6092,44.7769,490903.0],["2013-02-14",44.6471,44.7391,44.3333,44.4469,348304.0],["2013-02-15",44.4144,44.7445,44.2034,44.7445,447765.0],["2013-02-19",45.0204,45.1773,44.9014,45.1719,587915.0],["2013-02-20",45.0529,45.318,44.4199,44.4523,598747.0],["2013-02-21",44.4956,44.804,43.8139,43.8734,488360.0],["2013-02-22",44.1601,44.3766,43.9978,44.171,359983.0],["2013-02-25",44.2629,44.3874,43.3486,43.354,503241.0],["2013-02-26",43.5812,43.8842,43.2295,43.6461,562767.0],["2013-02-27",43.6461,44.1223,43.4568,43.9924,647441.0],["2013-02-28",44.079,44.4036,43.8626,44.1601,1078535.0],["2013-03-01",44.0087,44.7282,43.868,44.7282,884133.0],["2013-03-04",44.6363,44.9068,44.4902,44.7824,650361.0],["2013-03-05",44.9284,45.0745,44.6417,44.8689,654788.0],["2013-03-06",44.9068,45.4424,44.6254,45.3775,557022.0],["2013-03-07",45.3072,45.5993,45.134,45.4478,639247.0],["2013-03-08",45.5182,45.8861,45.2206,45.6913,552030.0],["2013-03-11",45.6805,46.2594,45.6156,46.1242,586879.0],["2013-03-12",46.1837,46.3027,45.8103,46.2215,420922.0],["2013-03-13",46.1945,46.5624,45.9672,46.4001,408395.0],["2013-03-14",46.3514,47.3415,46.3514,46.6273,606753.0],["2013-03-15",46.649,46.7085,46.2865,46.3893,1412240.0],["2013-03-18",46.1566,46.4704,45.9835,46.3135,834779.0],["2013-03-19",46.3676,46.4758,45.9186,45.9618,797481.0],["2013-03-20",46.162,46.5516,45.832,46.5245,445975.0],["2013-03-21",46.3135,46.676,46.1025,46.2378,627003.0],["2013-03-22",46.4542,46.5678,46.2378,46.5678,390311.0],["2013-03-25",46.6111,47.0169,46.5462,46.6165,439477.0],["2013-03-26",46.6165,47.0007,46.584,46.6868,432318.0],["2013-03-27",46.2578,46.8552,46.2578,46.8009,258638.0],["2013-03-28",46.7846,46.9095,46.437,46.7683,830258.0],["2013-04-01",46.7357,47.067,46.5619,46.8986,416401.0],["2013-04-02",46.915,47.3712,46.915,47.2843,420262.0],["2013-04-03",47.545,47.6644,46.8226,47.0018,550146.0],["2013-04-04",47.0344,47.9958,46.9258,47.8763,749540.0],["2013-04-05",47.3386,48.0663,47.029,48.0338,747939.0],["2013-04-08",48.0392,48.3162,47.5884,48.1913,709982.0],["2013-04-09",48.3053,48.3053,47.7025,47.898,564557.0],["2013-04-10",48.012,48.2347,47.8274,47.9849,688319.0],["2013-04-11",48.0881,48.4248,47.9034,48.0609,629828.0],["2013-04-12",47.9252,48.3271,47.7731,47.9632,445410.0],["2013-04-15",47.8491,48.0555,46.6488,46.676,685776.0],["2013-04-16",47.0127,47.7676,46.7683,47.6319,613252.0],["2013-04-17",47.3331,47.3331,46.5891,47.0236,660251.0],["2013-04-18",46.9964,47.029,46.5999,46.7031,691521.0],["2013-04-19",46.7357,48.4357,46.7194,47.6319,1138627.0],["2013-04-22",47.7296,47.7296,46.8606,47.1648,736071.0],["2013-04-23",47.4526,47.9686,47.2843,47.8491,630770.0],["2013-04-24",47.9306,48.1967,47.382,48.1858,829505.0],["2013-04-25",48.6746,48.6746,47.5884,48.1478,581228.0],["2013-04-26",48.0664,48.4357,47.8382,48.0012,453605.0],["2013-04-29",48.0609,48.3271,47.9686,48.175,438064.0],["2013-04-30",48.213,49.2612,48.05,49.2612,827244.0],["2013-05-01",48.8919,49.1526,48.0772,48.1261,562014.0],["2013-05-02",48.2999,48.6909,48.1804,48.2945,413293.0],["2013-05-03",48.3922,48.8485,48.3922,48.7561,355273.0],["2013-05-06",48.767,49.4893,48.767,49.4024,393042.0],["2013-05-07",49.3373,49.5599,49.0277,49.3318,395020.0],["2013-05-08",49.1961,49.5925,49.0603,49.3807,792866.0],["2013-05-09",49.5111,49.6414,48.7235,48.8973,447012.0],["2013-05-10",48.9897,49.1092,48.5715,49.0603,430058.0],["2013-05-13",48.9842,49.4676,48.8104,49.321,336530.0],["2013-05-14",49.4676,49.6686,49.2069,49.359,396998.0],["2013-05-15",49.2775,49.6794,48.9897,49.6088,378726.0],["2013-05-16",49.4839,49.8152,49.2666,49.4893,491845.0],["2013-05-17",49.7229,50.0433,49.5599,50.0379,330502.0],["2013-05-20",50.0216,50.7168,50.0216,50.6408,625496.0],["2013-05-21",50.6299,51.8085,50.6082,51.1676,795974.0],["2013-05-22",51.1785,51.5912,49.6794,50.0053,506067.0],["2013-05-23",49.359,49.7392,48.414,49.5219,773369.0],["2013-05-24",49.2884,49.5817,48.8105,49.4079,357440.0],["2013-05-28",49.9238,50.1031,48.6475,49.1146,421487.0],["2013-05-29",48.5172,48.7344,47.6536,48.6747,912295.0],["2013-05-30",48.6258,48.9897,47.8491,47.9143,575106.0],["2013-05-31",47.7514,48.0881,47.2408,47.2408,763668.0],["2013-06-03",47.3549,47.659,46.714,47.0996,708475.0],["2013-06-04",47.1104,47.3874,46.6651,46.7791,626720.0],["2013-06-05",46.8769,47.0073,46.1437,46.4642,599689.0],["2013-06-06",46.4153,47.3332,46.2632,47.306,456619.0],["2013-06-07",47.6807,47.8002,46.475,47.2028,418379.0],["2013-06-10",47.4037,47.7296,46.8063,47.7296,609296.0],["2013-06-11",47.2951,47.5884,46.4587,47.0724,945167.0],["2013-06-12",47.2571,47.344,46.8497,47.2571,1477323.0],["2013-06-13",47.5721,48.8593,47.2951,48.7018,954020.0],["2013-06-14",48.6747,49.9619,48.5552,49.6197,1045099.0],["2013-06-17",49.8098,50.3855,49.3753,49.7337,1191654.0],["2013-06-18",49.7066,50.0705,49.5382,49.8152,780433.0],["2013-06-19",49.7555,49.8641,48.1695,48.3705,1239501.0],["2013-06-20",47.7948,47.8328,45.4485,45.8178,1087954.0],["2013-06-21",46.2523,46.9475,45.6549,46.2686,1280378.0],["2013-06-24",45.8504,47.1376,45.0792,46.0785,1015713.0],["2013-06-25",46.5891,46.8715,46.0514,46.513,975966.0],["2013-06-26",47.0561,47.6156,47.0344,47.0561,870665.0],["2013-06-27",47.4432,48.4846,47.4105,48.3919,795127.0],["2013-06-28",48.2229,48.4737,47.6395,48.0811,631430.0],["2013-07-01",48.2665,48.441,47.7595,47.9067,576236.0],["2013-07-02",47.9339,48.8389,47.5577,48.8008,1170085.0],["2013-07-03",48.4519,49.4932,48.1629,49.2151,549016.0],["2013-07-05",49.3078,49.6022,48.2338,49.3351,947239.0],["2013-07-08",49.3187,49.8694,49.286,49.5095,1005069.0],["2013-07-09",49.564,50.1692,49.4932,49.8857,718741.0],["2013-07-10",49.8857,49.9294,49.455,49.6622,803415.0],["2013-07-11",50.2347,51.0797,50.191,51.0252,1000360.0],["2013-07-12",51.0252,51.1234,50.5672,51.0634,480636.0],["2013-07-15",50.818,51.2487,50.2565,51.1124,829128.0],["2013-07-16",51.0743,51.1124,50.6926,50.769,649796.0],["2013-07-17",51.0906,51.0906,50.6054,50.7744,853899.0],["2013-07-18",50.8071,51.4341,50.6981,51.3796,343688.0],["2013-07-19",51.3796,51.7667,51.1942,51.7558,521137.0],["2013-07-22",51.6794,51.9902,51.3251,51.9139,496177.0],["2013-07-23",51.952,52.2464,51.7012,52.1265,653752.0],["2013-07-24",52.1047,52.1483,50.5182,51.0361,1203992.0],["2013-07-25",50.7689,51.2923,50.36,50.6381,1101329.0],["2013-07-26",50.5345,50.7908,50.1747,50.649,463023.0],["2013-07-29",50.878,50.878,49.913,50.0002,672401.0],["2013-07-30",50.3818,50.5127,49.3732,49.7276,527541.0],["2013-07-31",49.9348,50.0875,48.8171,49.4223,878671.0],["2013-08-01",49.7821,50.0166,49.1279,49.4768,741911.0],["2013-08-02",49.2751,49.8258,48.6481,48.9862,570114.0],["2013-08-05",48.9971,49.4932,48.7136,49.0298,262028.0],["2013-08-06",48.8172,49.3842,48.0757,48.8226,372698.0],["2013-08-07",49.0025,49.1988,48.55,48.7463,460103.0],["2013-08-08",48.9044,49.0898,48.6427,48.948,317410.0],["2013-08-09",48.888,49.575,48.659,49.1443,901652.0],["2013-08-12",48.9207,49.0897,48.5282,48.9098,854747.0],["2013-08-13",48.8389,48.8389,48.1138,48.4246,745678.0],["2013-08-14",48.261,48.948,48.1247,48.7681,604304.0],["2013-08-15",48.1684,48.5554,47.8521,48.2556,816413.0],["2013-08-16",48.0593,48.1901,46.8708,46.958,592342.0],["2013-08-19",46.9471,46.9907,46.451,46.56,825172.0],["2013-08-20",46.6473,47.9666,46.5709,47.645,865861.0],["2013-08-21",47.6068,48.1084,46.9416,47.1706,687377.0],["2013-08-22",47.2306,47.6722,46.8926,47.5141,506914.0],["2013-08-23",47.6886,47.9939,47.3179,47.9503,808030.0],["2013-08-26",47.9503,48.092,47.5959,47.8521,471783.0],["2013-08-27",47.3451,47.9721,47.2415,47.7595,650267.0],["2013-08-28",47.8521,47.8739,47.3778,47.6395,431282.0],["2013-08-29",47.5359,47.7703,47.2524,47.7485,439947.0],["2013-08-30",47.8576,48.0648,47.3287,47.5359,652622.0],["2013-09-03",48.0266,48.0266,46.282,46.8926,1014582.0],["2013-09-04",46.9253,47.2688,46.56,47.0725,500792.0],["2013-09-05",46.9962,47.3233,46.5382,46.6581,336530.0],["2013-09-06",47.0289,47.4923,46.62,47.3287,572940.0],["2013-09-09",47.6068,48.7135,47.0398,48.6808,500792.0],["2013-09-10",48.7463,49.2588,48.4028,49.0243,696230.0],["2013-09-11",48.888,49.515,48.8117,49.515,485817.0],["2013-09-12",49.5096,49.7222,48.5119,48.6427,576048.0],["2013-09-13",48.7572,49.2097,48.4955,49.1824,491374.0],["2013-09-16",49.8749,50.3873,49.2152,49.515,565593.0],["2013-09-17",49.5859,50.0766,49.0189,49.3133,441737.0],["2013-09-18",49.4659,50.9434,49.008,50.8235,643486.0],["2013-09-19",51.0252,51.6522,50.5345,50.6109,708192.0],["2013-09-20",50.7581,50.9652,49.7876,49.7876,834120.0],["2013-09-23",49.7331,50.1147,49.286,49.3024,655259.0],["2013-09-24",49.4114,49.4986,48.4028,48.4955,662700.0],["2013-09-25",48.4955,48.7463,47.9285,48.3537,878294.0],["2013-09-26",48.4796,48.7532,48.1622,48.6164,498061.0],["2013-09-27",48.2771,48.6328,48.1184,48.4796,315432.0],["2013-09-30",48.113,48.7149,48.113,48.6164,571903.0],["2013-10-01",48.6766,50.0775,48.5015,49.3606,1267945.0],["2013-10-02",49.0323,49.3552,48.5836,49.3223,772899.0],["2013-10-03",49.0597,49.2403,48.1403,48.3702,780339.0],["2013-10-04",48.3756,48.9502,48.2005,48.6164,414046.0],["2013-10-07",48.2388,48.6,47.998,48.4303,488360.0],["2013-10-08",48.4851,48.5617,47.8776,47.9542,569831.0],["2013-10-09",48.1294,48.6109,48.009,48.2005,586220.0],["2013-10-10",48.7149,49.2731,48.5343,49.2457,604210.0],["2013-10-11",49.0432,50.4934,48.7423,50.4934,750105.0],["2013-10-14",50.2198,50.5646,49.9681,50.3512,615700.0],["2013-10-15",50.083,50.871,50.0283,50.5262,617113.0],["2013-10-16",50.778,51.276,49.6069,51.1227,589516.0],["2013-10-17",50.8929,51.8724,50.7616,51.8068,472819.0],["2013-10-18",51.7302,51.9819,51.3197,51.8287,561825.0],["2013-10-21",51.7138,51.8123,51.2814,51.5058,465755.0],["2013-10-22",51.5769,52.2336,50.8163,51.9983,465095.0],["2013-10-23",51.8834,52.2282,51.473,52.168,578402.0],["2013-10-24",52.25,53.142,51.7685,52.8629,625402.0],["2013-10-25",53.1694,53.7276,52.8301,53.6783,432789.0],["2013-10-28",53.7057,53.7659,52.852,53.7112,603927.0],["2013-10-29",52.5729,52.7097,52.0202,52.1789,2544839.0],["2013-10-30",52.4197,52.4197,51.7247,52.1187,888466.0],["2013-10-31",52.1789,52.2719,51.5168,51.7521,812363.0],["2013-11-01",52.0093,52.4252,51.6481,52.354,630959.0],["2013-11-04",52.4033,52.6112,51.8287,52.1734,494199.0],["2013-11-05",51.9108,52.1078,51.265,51.2979,547038.0],["2013-11-06",51.3964,51.6153,50.8108,50.8491,590647.0],["2013-11-07",50.9148,51.0789,49.9845,50.0337,760466.0],["2013-11-08",49.8477,50.1213,48.9995,49.9626,585466.0],["2013-11-11",50.0994,50.3512,49.7218,50.2691,494576.0],["2013-11-12",50.0502,50.2034,49.18,49.7382,719400.0],["2013-11-13",49.5248,50.0173,49.2183,50.0118,521608.0],["2013-11-14",50.1705,50.6959,50.1049,50.4113,407265.0],["2013-11-15",50.2581,50.7506,50.0173,50.7287,583865.0],["2013-11-18",50.7287,50.8929,50.2362,50.3292,426385.0],["2013-11-19",50.1268,50.3347,49.6507,49.9079,429587.0],["2013-11-20",49.9681,50.5755,49.1198,49.4755,475739.0],["2013-11-21",49.7984,50.0173,49.284,49.8203,306014.0],["2013-11-22",49.8422,50.2198,49.4974,50.187,481201.0],["2013-11-25",50.2964,50.4059,49.9352,50.1158,414705.0],["2013-11-26",50.083,50.1924,49.6124,49.7765,615700.0],["2013-11-27",49.782,50.2909,49.5686,50.1705,299703.0],["2013-11-29",50.3457,50.3457,49.4975,49.5084,245357.0],["2013-12-02",49.5084,50.3785,49.1636,49.5412,505125.0],["2013-12-03",49.399,50.0392,49.3716,49.8368,486005.0],["2013-12-04",49.3661,50.4223,49.2129,50.072,522549.0],["2013-12-05",49.6069,50.6193,49.1308,50.5755,806900.0],["2013-12-06",49.9462,51.67,49.9462,51.5715,827433.0],["2013-12-09",51.5715,51.7685,51.0188,51.161,849096.0],["2013-12-10",51.3471,51.6809,50.488,50.6084,882061.0],["2013-12-11",50.8054,50.9695,49.2457,49.3333,784484.0],["2013-12-12",49.3716,49.9407,48.8298,49.3059,737013.0],["2013-12-13",49.4865,50.1158,48.9776,49.1198,513413.0],["2013-12-16",49.0432,49.6507,48.9776,48.994,947333.0],["2013-12-17",49.0323,49.585,48.7313,49.3442,810950.0],["2013-12-18",49.6014,50.5645,49.0104,50.5372,1017785.0],["2013-12-19",50.4551,50.9695,50.072,50.6466,869158.0],["2013-12-20",50.2636,50.6576,49.9352,50.2909,1338962.0],["2013-12-23",50.5098,51.1227,50.3511,50.7889,510870.0],["2013-12-24",50.7725,51.2048,50.6138,50.7068,167841.0],["2013-12-26",50.7068,50.9969,50.3621,50.5646,238199.0],["2013-12-27",50.559,50.7186,50.0749,50.6471,253740.0],["2013-12-30",50.6966,50.9607,50.4655,50.6636,357628.0],["2013-12-31",50.7902,51.2578,50.6251,50.8287,575577.0],["2014-01-02",50.7131,51.0432,50.1684,50.6086,578873.0],["2014-01-03",50.6581,51.5274,50.6031,51.0653,649890.0],["2014-01-06",51.1258,51.3459,50.6966,50.7901,675415.0],["2014-01-07",50.7681,51.4064,50.4105,51.2468,479035.0],["2014-01-08",51.3459,51.5329,50.9112,51.1973,490620.0],["2014-01-09",51.2358,51.2688,50.2124,50.8892,600442.0],["2014-01-10",51.0928,51.3404,50.7681,51.0653,510494.0],["2014-01-13",51.0212,51.3073,50.4325,50.7021,373451.0],["2014-01-14",50.8727,51.1973,50.5205,51.0763,469616.0],["2014-01-15",51.1147,51.6374,50.9332,51.5439,344819.0],["2014-01-16",51.2743,51.577,51.0763,51.4449,286423.0],["2014-01-17",51.3128,51.4449,51.0047,51.1643,327771.0],["2014-01-21",51.4779,51.698,51.2083,51.6375,375147.0],["2014-01-22",51.698,52.2097,51.5164,51.9621,470747.0],["2014-01-23",51.8906,52.1602,51.4944,51.6815,473666.0],["2014-01-24",51.5714,51.7035,50.6141,50.6416,442114.0],["2014-01-27",50.6416,51.1368,50.1299,50.2564,561260.0],["2014-01-28",50.4875,51.5164,50.4875,51.1258,782223.0],["2014-01-29",50.9222,51.3018,50.3225,50.6306,509552.0],["2014-01-30",50.5866,51.7145,50.1244,51.577,561166.0],["2014-01-31",50.9772,52.0886,50.9717,51.5935,665431.0],["2014-02-03",51.643,51.643,49.8218,50.0473,1265308.0],["2014-02-04",50.1849,51.6265,49.9648,51.5329,1120166.0],["2014-02-05",51.4779,51.9181,51.0267,51.4449,598276.0],["2014-02-06",51.4614,51.8301,51.3349,51.7365,479694.0],["2014-02-07",51.9951,52.3307,51.5714,51.9456,330314.0],["2014-02-10",51.8741,52.6719,51.4944,52.6224,464154.0],["2014-02-11",52.4848,53.035,52.1602,52.8314,476963.0],["2014-02-12",52.7819,52.98,52.4683,52.9635,387109.0],["2014-02-13",52.5013,53.3872,52.4683,52.8314,759712.0],["2014-02-14",52.7764,53.3707,52.7269,53.1891,381175.0],["2014-02-18",53.1065,53.4202,52.6499,53.4092,368742.0],["2014-02-19",53.1671,53.9429,53.0625,53.4972,610897.0],["2014-02-20",53.5137,53.9484,53.057,53.2606,385790.0],["2014-02-21",53.2606,53.5907,53.0405,53.3156,361113.0],["2014-02-24",53.3156,53.7723,53.1395,53.2606,440324.0],["2014-02-25",53.4037,55.0048,53.3541,54.8562,1175265.0],["2014-02-26",55.0213,55.0213,54.372,54.4546,610143.0],["2014-02-27",54.3831,56.0007,53.9264,54.24,419321.0],["2014-02-28",54.1849,54.9442,54.1244,54.6526,597899.0],["2014-03-03",54.2785,54.6691,53.9098,54.5426,730514.0],["2014-03-04",54.6636,55.4284,54.6636,55.3019,627662.0],["2014-03-05",55.1588,55.467,54.6031,54.9883,452098.0],["2014-03-06",55.0158,55.1533,54.6141,54.8232,347267.0],["2014-03-07",54.8782,54.9553,54.0364,54.4105,447953.0],["2014-03-10",54.4105,54.5921,53.5302,53.7998,535453.0],["2014-03-11",53.9758,54.7241,53.9648,54.306,604775.0],["2014-03-12",54.0969,54.4985,54.0694,54.306,395962.0],["2014-03-13",54.4491,54.5426,53.6623,53.8273,326829.0],["2014-03-14",53.8218,54.5261,53.8218,54.196,391064.0],["2014-03-17",54.5261,54.7902,53.9373,54.361,360359.0],["2014-03-18",54.306,55.0268,53.9429,54.9883,611933.0],["2014-03-19",54.9443,55.3349,53.6017,53.7393,402461.0],["2014-03-20",53.6732,54.0474,52.991,53.9814,584901.0],["2014-03-21",53.9319,54.8452,53.9319,54.5591,1007518.0],["2014-03-24",54.5591,54.6966,53.6292,54.1079,332763.0],["2014-03-25",54.3555,54.8287,54.1464,54.7076,333610.0],["2014-03-26",54.7902,54.9112,53.9209,53.9209,411315.0],["2014-03-27",53.943,54.6121,53.8379,54.59,401237.0],["2014-03-28",54.6343,55.4528,54.6343,55.0103,248371.0],["2014-03-31",55.2205,55.7514,54.8112,55.6463,561355.0],["2014-04-01",55.6906,56.1164,55.3919,56.1164,761596.0],["2014-04-02",55.9063,56.133,55.6353,55.9726,580945.0],["2014-04-03",55.956,55.9892,55.4638,55.6795,304978.0],["2014-04-04",56.0777,56.3984,55.6297,55.9394,313549.0],["2014-04-07",55.7127,56.5201,55.7127,56.0666,450496.0],["2014-04-08",56.1993,56.5256,55.8399,56.3542,578214.0],["2014-04-09",56.487,56.6031,55.9173,55.9616,529802.0],["2014-04-10",55.9007,56.4095,55.1596,55.1707,551088.0],["2014-04-11",55.0159,55.6076,54.7947,54.9218,891197.0],["2014-04-14",55.3532,55.7182,54.9827,55.3588,483273.0],["2014-04-15",55.3974,56.5478,55.3974,56.4427,925952.0],["2014-04-16",56.7192,57.2169,55.9947,56.7524,729761.0],["2014-04-17",56.5588,56.6473,55.9671,56.1274,782411.0],["2014-04-21",56.3045,56.675,55.9726,56.4704,570585.0],["2014-04-22",56.5422,56.7413,56.0611,56.5699,652433.0],["2014-04-23",56.2657,56.6418,56.2546,56.3874,805299.0],["2014-04-24",56.7026,57.8474,55.9837,57.1727,691050.0],["2014-04-25",57.0787,57.0953,56.498,56.5256,415270.0],["2014-04-28",56.8022,57.3994,56.675,57.3773,553254.0],["2014-04-29",57.4879,57.5653,57.051,57.2446,876410.0],["2014-04-30",57.2225,57.9248,56.9625,57.9082,761314.0],["2014-05-01",57.6925,58.4613,57.4437,58.3783,646500.0],["2014-05-02",58.4668,59.1471,58.1848,58.677,587350.0],["2014-05-05",58.4557,58.865,58.1184,58.6382,811138.0],["2014-05-06",58.3728,58.8926,58.1129,58.6604,487041.0],["2014-05-07",58.9701,59.5895,58.688,59.501,535736.0],["2014-05-08",59.4899,60.1978,59.324,59.6669,931604.0],["2014-05-09",59.6835,60.0319,59.501,59.9987,549487.0],["2014-05-12",60.0761,60.3361,59.9157,60.2531,422805.0],["2014-05-13",60.2807,60.6457,59.7885,59.9489,354049.0],["2014-05-14",59.971,60.2973,59.5784,59.8936,509552.0],["2014-05-15",59.8881,60.1536,59.2189,59.7222,653187.0],["2014-05-16",59.8438,60.0429,59.3959,60.0429,555703.0],["2014-05-19",60.0042,60.2476,59.6171,59.9323,419509.0],["2014-05-20",59.877,60.231,59.7332,59.9323,399635.0],["2014-05-21",60.1812,60.7785,59.7775,59.866,361584.0],["2014-05-22",59.8273,59.9987,59.5895,59.6061,765740.0],["2014-05-23",59.7996,60.2254,59.606,60.2254,381175.0],["2014-05-27",60.2752,60.4633,59.7277,60.3361,448424.0],["2014-05-28",60.2144,60.231,59.5286,59.9987,478753.0],["2014-05-29",60.1259,60.3969,59.8107,60.2808,339733.0],["2014-05-30",60.3305,60.7287,60.0098,60.5518,551747.0],["2014-06-02",60.6734,61.1822,60.4356,61.0495,336530.0],["2014-06-03",60.8393,61.2265,60.5407,60.9002,352448.0],["2014-06-04",60.8116,61.3204,60.6568,61.1822,300457.0],["2014-06-05",61.2873,62.4099,60.9942,62.3768,410279.0],["2014-06-06",62.3546,62.3546,61.8237,62.2053,419791.0],["2014-06-09",62.1611,62.4597,61.4532,61.5638,576990.0],["2014-06-10",61.4531,61.6688,60.6181,60.9665,502393.0],["2014-06-11",61.1158,61.431,60.6181,61.1213,549958.0],["2014-06-12",61.1213,61.232,60.3416,60.9167,596298.0],["2014-06-13",61.0937,61.4366,60.4854,61.2209,509834.0],["2014-06-16",61.2707,61.4974,60.8006,60.9444,363468.0],["2014-06-17",60.8559,61.138,60.4798,60.8338,651115.0],["2014-06-18",60.7895,61.4974,60.5738,61.1932,557681.0],["2014-06-19",61.4864,61.702,61.2043,61.702,382776.0],["2014-06-20",61.5306,61.7131,61.1822,61.3979,958164.0],["2014-06-23",61.4974,61.7407,61.1932,61.2485,436368.0],["2014-06-24",61.1048,61.3813,60.9167,61.1988,527824.0],["2014-06-25",61.1933,61.4421,60.8006,60.867,770544.0],["2014-06-26",60.9225,61.0003,60.2892,60.5559,486476.0],["2014-06-27",60.478,60.878,60.4003,60.7336,782977.0],["2014-06-30",60.8392,61.1725,60.3392,60.7836,514638.0],["2014-07-01",61.117,61.117,60.1448,60.9114,1099822.0],["2014-07-02",60.9392,60.9392,60.3225,60.5003,560978.0],["2014-07-03",60.5003,60.6336,60.0336,60.1892,257884.0],["2014-07-07",60.2336,60.5892,60.0003,60.1447,570208.0],["2014-07-08",60.2447,60.567,60.1614,60.3836,487889.0],["2014-07-09",60.4003,60.5559,59.7281,60.3392,655918.0],["2014-07-10",60.2281,61.0947,60.1003,60.9725,841184.0],["2014-07-11",60.9948,61.0948,60.5336,60.6781,386543.0],["2014-07-14",60.8058,60.9558,60.4003,60.8336,416401.0],["2014-07-15",60.8392,61.4281,60.8392,61.267,618714.0],["2014-07-16",61.3225,61.4558,60.8336,61.2503,614853.0],["2014-07-17",61.1837,61.4281,60.7725,60.7725,465284.0],["2014-07-18",61.0281,61.5114,60.9059,61.4503,454076.0],["2014-07-21",61.3948,61.567,61.1003,61.2559,568419.0],["2014-07-22",61.8503,62.2114,61.3781,62.067,625496.0],["2014-07-23",62.0058,62.2558,61.8336,62.017,390782.0],["2014-07-24",62.017,62.5836,61.6114,62.1448,855595.0],["2014-07-25",62.0836,62.1559,60.8947,60.9725,664583.0],["2014-07-28",60.9892,61.5559,60.7947,61.2836,360642.0],["2014-07-29",61.2448,61.6781,60.5614,60.5614,438817.0],["2014-07-30",60.6614,61.0059,60.4892,60.7614,450496.0],["2014-07-31",60.4281,60.717,59.817,59.8892,487512.0],["2014-08-01",59.8503,60.1725,59.5058,59.628,1039730.0],["2014-08-04",59.5725,60.2892,59.2836,60.0947,482426.0],["2014-08-05",59.7836,60.0947,59.2281,59.3169,347738.0],["2014-08-06",59.2059,59.7059,58.6614,59.3336,415836.0],["2014-08-07",59.2892,59.9558,58.9892,59.3114,382022.0],["2014-08-08",59.3392,59.7114,58.9281,59.6392,271447.0],["2014-08-11",59.7392,60.1947,59.6169,59.9003,329184.0],["2014-08-12",59.9003,60.2392,59.6947,59.9948,254305.0],["2014-08-13",60.067,61.2114,60.067,61.1503,757452.0],["2014-08-14",61.3225,61.467,60.767,61.1836,307897.0],["2014-08-15",61.2059,61.4892,60.8003,61.017,364786.0],["2014-08-18",61.3225,61.8003,61.167,61.6447,370061.0],["2014-08-19",61.6448,62.0003,61.4892,61.7448,763951.0],["2014-08-20",61.567,61.9059,61.0225,61.7336,526411.0],["2014-08-21",61.8892,62.0559,61.267,61.2725,551465.0],["2014-08-22",61.2892,61.3392,60.6059,60.967,334364.0],["2014-08-25",61.117,61.117,60.5503,60.6559,492786.0],["2014-08-26",60.6503,61.1448,60.4003,60.7781,366576.0],["2014-08-27",60.9892,61.3003,60.6281,60.8892,411503.0],["2014-08-28",60.8448,61.117,60.6225,60.6781,277663.0],["2014-08-29",60.9447,61.0447,60.5669,60.7503,1228952.0],["2014-09-02",60.6892,61.0003,60.6003,60.6837,624366.0],["2014-09-03",61.017,61.1947,60.5114,60.5947,535265.0],["2014-09-04",60.5503,60.8559,60.3059,60.3448,406134.0],["2014-09-05",60.4281,60.7725,60.3059,60.4892,904289.0],["2014-09-08",60.3725,60.8281,60.2558,60.717,514732.0],["2014-09-09",60.8225,60.8559,60.5448,60.6837,550711.0],["2014-09-10",60.5336,60.5503,59.8503,59.8892,431282.0],["2014-09-11",59.7281,60.3725,59.7003,60.1392,506443.0],["2014-09-12",59.7614,59.9225,57.7614,57.7669,872360.0],["2014-09-15",57.8003,58.0614,57.3447,57.4725,508798.0],["2014-09-16",57.4003,58.1669,57.2225,57.7725,838641.0],["2014-09-17",58.0392,58.8781,57.9947,58.4114,726559.0],["2014-09-18",58.4225,58.7169,58.2058,58.5058,985008.0],["2014-09-19",58.1781,58.7503,58.1781,58.4725,1272655.0],["2014-09-22",58.2225,58.3781,57.5336,57.5558,553537.0],["2014-09-23",57.5114,57.8836,57.1114,57.1281,605057.0],["2014-09-24",57.0836,57.4392,56.6336,56.778,960519.0],["2014-09-25",56.7669,57.0836,56.0558,56.3003,789570.0],["2014-09-26",56.3896,57.4672,56.2333,57.2997,734564.0],["2014-09-29",57.1043,57.2717,56.5515,57.2215,472630.0],["2014-09-30",57.2494,57.3666,56.4901,56.5682,720813.0],["2014-10-01",56.451,56.8362,56.1495,56.5682,1113385.0],["2014-10-02",56.3617,56.8251,55.7699,56.7078,1264837.0],["2014-10-03",57.0428,57.3387,56.5404,57.0149,544966.0],["2014-10-06",57.1601,57.5621,56.7693,57.2327,552784.0],["2014-10-07",56.9646,57.4113,56.4677,56.518,401896.0],["2014-10-08",56.7078,58.2711,56.6464,58.2097,837982.0],["2014-10-09",58.0031,58.6675,57.7407,58.1092,820086.0],["2014-10-10",58.2823,59.3263,58.2711,58.7959,760183.0],["2014-10-13",59.1923,59.7841,58.9355,59.0527,780999.0],["2014-10-14",59.1533,60.616,59.0528,60.4095,1000172.0],["2014-10-15",60.0354,61.0069,59.3487,59.572,2171670.0],["2014-10-16",59.1477,60.3034,58.9243,60.1135,1063748.0],["2014-10-17",60.8115,60.8115,59.7842,60.4374,822441.0],["2014-10-20",60.4262,61.3363,60.4039,61.2972,673814.0],["2014-10-21",60.2587,61.9504,60.2587,61.9057,682762.0],["2014-10-22",61.9057,62.4752,61.6657,61.7494,724015.0],["2014-10-23",62.1347,62.9442,61.7773,62.9386,989058.0],["2014-10-24",62.8325,63.134,62.3356,62.626,635386.0],["2014-10-27",62.6371,63.0,62.3971,62.9386,700375.0],["2014-10-28",63.0559,63.3238,62.7655,63.2959,793996.0],["2014-10-29",63.1229,63.3797,62.6874,63.2234,1125158.0],["2014-10-30",63.028,64.206,62.8884,64.1725,747185.0],["2014-10-31",64.5689,64.7587,64.0497,64.5968,941682.0],["2014-11-03",64.5856,65.1272,64.3735,65.0435,1212563.0],["2014-11-04",65.0658,65.3003,64.6247,65.211,652528.0],["2014-11-05",65.4064,65.5571,64.8257,65.211,940175.0],["2014-11-06",65.1105,65.1272,64.1055,64.206,829411.0],["2014-11-07",64.206,64.4963,63.6142,63.6812,625119.0],["2014-11-10",63.6923,64.5354,63.6142,64.4349,864731.0],["2014-11-11",64.2618,64.4014,63.5081,63.7203,385036.0],["2014-11-12",63.5193,63.6644,62.5422,62.626,660345.0],["2014-11-13",62.8381,63.4578,62.5925,63.4523,439382.0],["2014-11-14",63.5472,63.6868,62.9889,63.1675,440324.0],["2014-11-17",63.1954,63.5416,62.9163,63.2066,481578.0],["2014-11-18",63.3574,63.9938,63.1843,63.8319,556928.0],["2014-11-19",63.6198,64.0385,63.3462,63.7705,540822.0],["2014-11-20",63.6924,63.8989,63.4076,63.7873,558623.0],["2014-11-21",64.0552,64.3344,63.7538,63.8543,632748.0],["2014-11-24",64.0832,64.2898,63.7817,64.0106,509457.0],["2014-11-25",64.0385,64.2674,63.6421,63.8877,612498.0],["2014-11-26",64.1222,64.7475,63.8542,64.6917,431565.0],["2014-11-28",64.809,65.4175,64.4907,64.8425,335306.0],["2014-12-01",64.8536,65.3952,64.4628,64.9597,714879.0],["2014-12-02",64.8313,66.0708,64.6582,66.0317,777514.0],["2014-12-03",65.9368,66.3499,65.652,66.3164,674756.0],["2014-12-04",66.2885,66.6347,65.7246,66.5118,689637.0],["2014-12-05",66.121,66.7519,65.5794,66.7351,726747.0],["2014-12-08",66.7352,67.2879,66.2271,67.2488,859739.0],["2014-12-09",67.1036,68.3431,66.8356,68.2705,618714.0],["2014-12-10",68.2761,68.7618,67.796,68.3822,834120.0],["2014-12-11",68.6166,69.1694,68.1812,68.237,413293.0],["2014-12-12",67.9076,68.5888,67.1707,67.2153,548545.0],["2014-12-15",67.5223,67.6117,66.1266,66.4727,502676.0],["2014-12-16",66.4393,67.0702,65.9647,66.2829,783165.0],["2014-12-17",66.3722,68.2705,66.0875,68.2593,850980.0],["2014-12-18",68.6725,69.0074,68.2816,68.7283,767907.0],["2014-12-19",68.5943,68.8121,67.5391,67.9914,1466586.0],["2014-12-22",67.9746,68.5385,67.6396,68.4883,611556.0],["2014-12-23",68.7283,68.8846,68.0081,68.0751,526600.0],["2014-12-24",67.7625,68.4771,67.4889,67.5447,343783.0],["2014-12-26",67.8127,68.3654,67.8127,68.1365,351129.0],["2014-12-29",68.1868,68.7898,67.8462,67.8741,499003.0],["2014-12-30",68.1153,68.7718,67.9582,68.1658,428551.0],["2014-12-31",68.553,68.8448,66.7519,66.78,522173.0],["2015-01-02",67.1896,68.1322,67.0718,68.0705,362243.0],["2015-01-05",67.8517,68.7326,67.5431,68.4408,575954.0],["2015-01-06",68.4408,69.2936,68.3847,68.9682,626061.0],["2015-01-07",69.2824,69.8603,68.5362,69.7649,565781.0],["2015-01-08",69.765,70.5729,69.6696,70.1072,553160.0],["2015-01-09",70.0062,70.5673,69.5966,70.2475,304036.0],["2015-01-12",70.7974,71.8522,70.1016,71.6614,750011.0],["2015-01-13",71.9476,72.1271,70.9769,71.4931,540539.0],["2015-01-14",71.1284,72.071,70.6346,71.9139,542800.0],["2015-01-15",71.9813,72.2169,71.5324,71.9925,569926.0],["2015-01-16",71.8634,72.043,71.409,71.8185,670141.0],["2015-01-20",71.8409,72.1046,71.4426,71.6782,983218.0],["2015-01-21",71.6783,71.9139,71.2406,71.6614,536301.0],["2015-01-22",71.8185,72.3796,71.2013,72.1776,961743.0],["2015-01-23",71.74,72.3403,71.4931,72.1047,497402.0],["2015-01-26",72.1215,73.2549,71.8241,73.2549,494105.0],["2015-01-27",72.8172,73.3615,72.6994,73.1146,433920.0],["2015-01-28",73.2605,73.8609,72.6938,72.9519,815659.0],["2015-01-29",73.0978,73.3727,71.7568,72.7218,690767.0],["2015-01-30",71.9813,72.3011,70.6852,70.6964,872266.0],["2015-02-02",70.8815,71.1901,69.3217,70.831,719024.0],["2015-02-03",70.2587,71.6053,70.0174,71.5997,522267.0],["2015-02-04",71.2294,71.8073,70.7861,71.4763,336342.0],["2015-02-05",71.4987,72.6152,71.3865,72.5928,413010.0],["2015-02-06",72.3684,72.374,71.1789,71.5829,1418739.0],["2015-02-09",71.4145,72.1271,71.0049,71.0274,730703.0],["2015-02-10",71.3472,71.6278,70.7076,71.4875,479223.0],["2015-02-11",71.6333,71.8858,70.6963,71.5155,368365.0],["2015-02-12",71.1452,72.6601,70.8534,72.5142,470652.0],["2015-02-13",72.5703,72.8733,71.7792,72.1495,354708.0],["2015-02-17",71.97,73.0641,71.7456,72.0486,377501.0],["2015-02-18",72.1888,73.0473,71.6502,72.9014,480825.0],["2015-02-19",72.5816,72.7836,71.1901,71.3528,383059.0],["2015-02-20",71.1115,72.2954,70.9095,72.1776,449931.0],["2015-02-23",72.5087,72.9126,71.6726,72.8004,505407.0],["2015-02-24",72.6489,72.6489,70.5897,71.1901,679277.0],["2015-02-25",71.1396,72.2113,70.9937,71.3248,368083.0],["2015-02-26",71.437,71.437,70.4158,70.5617,400389.0],["2015-02-27",70.7356,71.2631,70.0343,71.2182,593001.0],["2015-03-02",71.3753,72.4357,71.1284,71.7568,382117.0],["2015-03-03",71.6165,72.1888,71.2238,71.8802,307426.0],["2015-03-04",71.6446,72.1271,71.1115,71.4594,355085.0],["2015-03-05",71.7343,72.5816,71.4594,71.768,362432.0],["2015-03-06",70.9937,70.9937,69.0748,69.3161,630111.0],["2015-03-09",69.8435,70.326,69.49,70.2307,593755.0],["2015-03-10",70.0343,70.5056,69.49,69.7032,1130527.0],["2015-03-11",69.9165,70.0399,69.4227,69.5742,624742.0],["2015-03-12",70.1072,71.4819,70.0062,71.4538,649231.0],["2015-03-13",71.4819,71.639,70.8591,71.4931,546756.0],["2015-03-16",71.9868,72.5984,71.6446,72.0373,1360720.0],["2015-03-17",71.8466,72.5592,71.5099,72.4582,1018444.0],["2015-03-18",72.2449,73.3951,71.2854,73.2773,938291.0],["2015-03-19",73.0136,73.7935,72.8509,73.1763,1214824.0],["2015-03-20",73.4288,76.2006,73.4232,75.185,15516837.0],["2015-03-23",74.7249,75.7966,74.551,74.8596,1010250.0],["2015-03-24",74.68,75.1962,73.6364,73.8552,983595.0],["2015-03-25",73.9675,74.119,72.2169,72.5367,652998.0],["2015-03-26",72.3965,72.4582,71.1789,71.9756,808972.0],["2015-03-27",72.0715,72.4661,71.6938,72.0095,542894.0],["2015-03-30",72.2969,73.1481,71.8854,73.0297,566817.0],["2015-03-31",72.8099,73.2496,72.2406,72.3702,845140.0],["2015-04-01",72.5224,72.5675,71.5923,72.1278,559565.0],["2015-04-02",71.9982,73.3342,71.9982,73.2158,484686.0],["2015-04-06",73.4695,74.4052,72.9959,74.2079,531026.0],["2015-04-07",74.0727,74.1685,72.9621,72.9903,581605.0],["2015-04-08",72.9734,73.5371,72.9734,73.2891,442867.0],["2015-04-09",73.1256,73.2947,71.5923,71.6487,553537.0],["2015-04-10",72.2687,72.6859,71.7614,72.0714,356592.0],["2015-04-13",71.8009,72.3082,71.8009,71.8967,463777.0],["2015-04-14",71.9869,72.7648,71.9869,72.3364,463871.0],["2015-04-15",72.3759,73.2214,71.4683,71.519,487418.0],["2015-04-16",71.3104,72.2744,71.1582,72.0095,302905.0],["2015-04-17",71.9023,72.0489,70.8031,71.4119,517934.0],["2015-04-20",71.4514,72.032,71.2541,71.6092,527730.0],["2015-04-21",71.8347,72.5393,71.8347,72.2236,523397.0],["2015-04-22",72.2067,72.9903,71.9418,72.4435,779963.0],["2015-04-23",72.4435,72.9678,71.1019,71.7896,748222.0],["2015-04-24",71.7783,72.8212,71.4401,72.6183,781093.0],["2015-04-27",72.855,73.4187,72.4717,72.8043,547603.0],["2015-04-28",72.4378,72.4378,71.6824,72.015,474420.0],["2015-04-29",71.4626,71.8967,69.7658,69.9349,608354.0],["2015-04-30",69.6813,69.9462,68.5369,68.9766,752554.0],["2015-05-01",69.2134,70.0759,69.0725,69.1796,632277.0],["2015-05-04",69.4332,70.0984,69.4163,69.7038,498249.0],["2015-05-05",69.3825,69.7151,67.5448,67.7534,628416.0],["2015-05-06",67.6463,68.0127,66.8345,67.2686,565593.0],["2015-05-07",67.37,68.6215,67.0769,68.3002,515203.0],["2015-05-08",69.0612,70.4423,68.9935,69.343,498249.0],["2015-05-11",69.0387,69.67,68.024,68.2833,428457.0],["2015-05-12",67.8097,68.8751,67.3982,68.5087,457749.0],["2015-05-13",68.7906,69.281,67.556,67.7984,546473.0],["2015-05-14",68.2156,69.2642,68.0578,69.2191,422900.0],["2015-05-15",69.1796,70.2845,69.1796,69.7433,947615.0],["2015-05-18",69.2641,69.7264,68.6328,68.7004,862659.0],["2015-05-19",68.6046,68.6666,67.759,67.8549,851262.0],["2015-05-20",67.8661,68.4186,67.6463,67.9901,912484.0],["2015-05-21",68.0578,68.2889,66.998,67.2461,642355.0],["2015-05-22",67.246,67.9056,66.8853,67.2009,672118.0],["2015-05-26",67.1333,67.3587,66.7217,67.184,570773.0],["2015-05-27",67.122,68.0127,67.0657,67.9169,396339.0],["2015-05-28",67.7082,68.2776,67.1558,67.6124,491562.0],["2015-05-29",67.697,67.9168,66.7612,66.8909,923504.0],["2015-06-01",66.9755,68.3058,66.6654,68.21,689260.0],["2015-06-02",67.7816,67.8098,67.0375,67.511,411315.0],["2015-06-03",67.3925,68.069,66.6879,66.981,672401.0],["2015-06-04",66.7499,67.0374,66.1862,66.3102,707721.0],["2015-06-05",65.8311,65.91,65.1772,65.5436,694912.0],["2015-06-08",65.5436,65.6958,65.0363,65.0588,487700.0],["2015-06-09",65.0588,65.2279,64.45,64.5853,558623.0],["2015-06-10",64.6867,65.4308,64.2583,64.8502,652151.0],["2015-06-11",65.3294,65.5999,64.946,65.335,541199.0],["2015-06-12",65.3801,65.7296,64.7093,64.7938,557587.0],["2015-06-15",64.5684,64.8221,63.6439,64.3373,1329261.0],["2015-06-16",64.3711,64.9066,64.2414,64.822,662229.0],["2015-06-17",64.8333,65.2956,64.3823,65.1828,628604.0],["2015-06-18",65.3914,66.3272,64.901,65.6902,904101.0],["2015-06-19",65.4929,65.5887,64.8277,65.0306,908339.0],["2015-06-22",65.0081,65.4928,64.4049,64.4725,594791.0],["2015-06-23",64.4049,65.1997,64.0554,64.1681,751424.0],["2015-06-24",64.2696,64.5909,63.9483,63.9877,517840.0],["2015-06-25",63.734,64.0159,63.2098,63.2154,699809.0],["2015-06-26",63.2438,63.8558,63.0114,63.3174,1078912.0],["2015-06-29",63.6745,63.8105,62.32,62.3596,660816.0],["2015-06-30",62.7507,63.0567,62.0309,62.2803,739651.0],["2015-07-01",62.694,63.4535,62.1046,63.4535,962026.0],["2015-07-02",63.8332,64.6267,63.7822,63.8956,797105.0],["2015-07-06",63.6631,64.5246,62.9377,64.3602,605811.0],["2015-07-07",64.6097,65.4541,63.7425,65.1537,566346.0],["2015-07-08",64.808,65.3294,64.57,64.6663,570020.0],["2015-07-09",65.0347,65.199,64.3432,64.5699,549110.0],["2015-07-10",64.978,65.5108,64.74,65.1367,345478.0],["2015-07-13",64.5983,65.7658,64.2469,64.757,687659.0],["2015-07-14",64.7286,65.1537,63.8275,64.8363,629640.0],["2015-07-15",64.5699,64.944,64.2979,64.8363,355650.0],["2015-07-16",65.2217,65.4768,65.0234,65.3011,596110.0],["2015-07-17",65.1424,65.3691,64.7003,64.9044,354802.0],["2015-07-20",64.7796,65.1707,64.4736,64.9893,424501.0],["2015-07-21",64.9157,65.3011,64.5813,64.9383,517181.0],["2015-07-22",64.8703,65.4144,64.6436,65.0743,383059.0],["2015-07-23",64.9611,65.2898,63.4308,63.8956,746903.0],["2015-07-24",63.8956,64.5927,63.5498,64.1563,588386.0],["2015-07-27",64.3433,64.6663,63.9976,64.2073,675603.0],["2015-07-28",64.2696,64.672,63.9919,64.4226,446352.0],["2015-07-29",64.3603,65.0177,63.9239,64.9553,657143.0],["2015-07-30",64.7513,65.148,64.502,64.7287,548922.0],["2015-07-31",64.9214,65.7375,64.3206,65.2557,772145.0],["2015-08-03",65.2557,65.6751,65.0007,65.5504,419886.0],["2015-08-04",65.3861,65.9188,64.0939,65.0177,481484.0],["2015-08-05",65.2161,65.3237,64.1619,64.5246,502205.0],["2015-08-06",64.2866,64.6266,63.4761,64.502,445410.0],["2015-08-07",64.3319,64.9327,63.8729,64.3943,451627.0],["2015-08-10",64.7627,64.859,64.1733,64.4396,537148.0],["2015-08-11",64.0939,65.2671,64.0939,64.8873,479035.0],["2015-08-12",64.3603,65.1141,64.2809,65.0234,416118.0],["2015-08-13",64.6493,65.6298,64.0882,65.5674,642544.0],["2015-08-14",65.3804,65.9415,64.8477,65.7091,629923.0],["2015-08-17",65.7998,66.3439,65.2841,66.2929,489961.0],["2015-08-18",66.1569,66.2476,65.7772,66.1342,384000.0],["2015-08-19",65.7715,66.1059,65.2331,65.7772,381457.0],["2015-08-20",65.08,65.3067,64.5246,64.5983,811704.0],["2015-08-21",64.3603,64.5416,63.2098,63.2381,612216.0],["2015-08-24",60.9258,61.9856,59.3049,59.6506,1317582.0],["2015-08-25",60.8521,60.8974,57.7236,57.7463,1040955.0],["2015-08-26",58.7835,59.6336,58.041,59.5146,1014677.0],["2015-08-27",60.0813,60.8124,59.2709,60.2513,828657.0],["2015-08-28",59.8092,60.5403,59.6676,60.393,561920.0],["2015-08-31",60.2626,60.376,58.6021,58.6644,739745.0],["2015-09-01",58.3527,58.3527,56.9018,57.4289,674567.0],["2015-09-02",57.8426,58.4434,57.5309,58.1486,469711.0],["2015-09-03",58.4717,58.8061,57.939,58.4661,496648.0],["2015-09-04",57.8313,58.0693,56.6581,57.2135,670423.0],["2015-09-08",58.0013,58.3697,57.4856,58.262,395491.0],["2015-09-09",58.9365,59.2425,57.5933,57.7123,533852.0],["2015-09-10",57.7349,59.2595,57.7349,58.398,613440.0],["2015-09-11",58.1997,59.5485,58.126,59.5372,493446.0],["2015-09-14",59.7242,59.8262,59.1348,59.3502,326923.0],["2015-09-15",59.4466,60.376,59.0045,60.2343,621823.0],["2015-09-16",60.1776,61.4528,59.7696,61.3565,475079.0],["2015-09-17",61.3961,63.7765,61.1128,62.6713,836192.0],["2015-09-18",61.9743,62.8527,61.9063,62.456,1194856.0],["2015-09-21",62.7337,63.4478,62.2576,62.9717,900899.0],["2015-09-22",62.3426,62.779,61.7362,61.9176,600725.0],["2015-09-23",61.9516,62.7904,61.6909,62.541,328807.0],["2015-09-24",62.3483,62.7167,61.5718,62.0082,929908.0],["2015-09-25",62.1783,62.66,61.7022,62.1896,400483.0],["2015-09-28",61.8534,62.0928,60.9644,61.3405,590270.0],["2015-09-29",61.4602,62.4005,61.1638,62.087,539974.0],["2015-09-30",62.788,62.788,61.3519,61.6368,770544.0],["2015-10-01",61.9047,61.9844,60.9473,61.8648,421769.0],["2015-10-02",61.312,62.5144,61.1069,62.4859,412727.0],["2015-10-05",62.5942,63.7168,62.5144,63.6998,322120.0],["2015-10-06",63.6599,64.2582,63.3236,63.8992,296972.0],["2015-10-07",64.3836,64.8794,64.1614,64.8623,605246.0],["2015-10-08",64.8338,65.1187,64.3323,65.0788,461705.0],["2015-10-09",65.0731,65.1415,64.4349,65.0959,349434.0],["2015-10-12",65.227,65.6088,64.6913,65.3068,484310.0],["2015-10-13",65.0959,65.5347,64.5774,64.9193,446164.0],["2015-10-14",65.0276,65.5062,63.6713,64.868,633125.0],["2015-10-15",65.1301,66.3097,63.5003,66.2869,524433.0],["2015-10-16",66.5605,67.2557,66.1844,67.0221,683798.0],["2015-10-19",66.8226,67.8598,66.8226,67.8142,429399.0],["2015-10-20",67.5977,68.1504,66.9765,67.4381,456053.0],["2015-10-21",67.8028,67.9852,66.8226,66.9708,550335.0],["2015-10-22",67.0392,68.8115,67.0392,67.951,1132693.0],["2015-10-23",67.9738,68.1732,66.7485,67.062,1132599.0],["2015-10-26",67.2557,67.421,66.5776,67.3811,725522.0],["2015-10-27",67.2785,67.7401,66.8739,67.5919,623235.0],["2015-10-28",67.6318,68.1048,66.2528,67.5919,504560.0],["2015-10-29",67.4267,68.0251,67.3298,67.9168,418944.0],["2015-10-30",68.0877,68.3727,67.5748,67.5976,691333.0],["2015-11-02",67.6375,69.4611,67.4552,69.4098,588480.0],["2015-11-03",69.199,69.4896,68.2017,68.3385,622388.0],["2015-11-04",68.4923,68.7203,68.0023,68.2815,492127.0],["2015-11-05",68.196,68.7887,67.7629,68.4638,366576.0],["2015-11-06",67.8769,67.8769,65.643,66.2414,624460.0],["2015-11-09",65.9336,66.0533,64.8167,65.3923,430152.0],["2015-11-10",65.4549,66.7884,65.3068,66.6972,445787.0],["2015-11-11",66.8454,67.0848,66.4009,66.777,333328.0],["2015-11-12",66.5605,66.6745,65.9906,66.0989,337755.0],["2015-11-13",66.7029,66.9651,65.5803,65.6544,350658.0],["2015-11-16",65.5746,66.1331,65.2327,66.1331,359889.0],["2015-11-17",66.0077,67.2387,65.6715,66.4807,471406.0],["2015-11-18",66.72,67.2671,66.2357,67.2272,285387.0],["2015-11-19",67.3811,67.8769,66.9822,67.4609,254399.0],["2015-11-20",67.7116,68.2872,67.7002,67.9909,355650.0],["2015-11-23",67.9339,68.3214,67.4438,67.7515,467168.0],["2015-11-24",67.4552,67.4609,66.5833,66.9936,714597.0],["2015-11-25",67.1133,67.4381,66.7941,67.4096,328618.0],["2015-11-27",67.3127,68.1618,67.0791,67.7686,158328.0],["2015-11-30",68.0137,68.3385,67.2158,67.2899,608919.0],["2015-12-01",67.6033,68.7374,67.6033,68.6918,431471.0],["2015-12-02",68.5094,68.8343,66.9822,67.0848,525658.0],["2015-12-03",66.891,67.0905,65.8311,66.2585,625873.0],["2015-12-04",66.7827,67.5008,66.6403,67.1418,730703.0],["2015-12-07",66.9423,66.9822,65.8311,66.0932,623612.0],["2015-12-08",66.3155,66.7599,65.3695,65.5803,897320.0],["2015-12-09",65.1358,66.23,64.8452,65.6031,701411.0],["2015-12-10",65.7513,65.8425,64.2981,64.3836,738238.0],["2015-12-11",63.9733,64.395,63.261,63.751,622294.0],["2015-12-14",63.7625,63.9334,62.8165,63.5117,666279.0],["2015-12-15",64.0531,64.5546,63.7453,64.224,564651.0],["2015-12-16",64.5204,65.2726,63.9847,65.1415,519347.0],["2015-12-17",65.2498,65.4778,63.9961,64.2526,735506.0],["2015-12-18",63.8479,64.2525,62.7652,62.8108,964381.0],["2015-12-21",63.4775,63.7453,62.3207,62.6854,595921.0],["2015-12-22",63.033,63.3579,62.6626,62.9362,605905.0],["2015-12-23",63.2268,64.5603,63.2268,64.4634,743418.0],["2015-12-24",64.395,65.0788,63.9619,64.4235,302152.0],["2015-12-28",64.2696,64.754,63.9676,64.6514,240459.0],["2015-12-29",65.0219,65.3809,64.6515,65.0048,540633.0],["2015-12-30",64.9474,65.6528,64.2592,65.3947,405758.0],["2015-12-31",65.3489,65.3603,64.4542,64.7926,448424.0],["2016-01-04",64.1216,64.1216,62.619,63.1294,451344.0],["2016-01-05",63.3703,63.7373,62.9688,63.6112,472819.0],["2016-01-06",63.009,63.204,62.2004,62.6535,1067327.0],["2016-01-07",61.948,62.1316,60.91,61.0133,935465.0],["2016-01-08",61.214,61.5581,59.6942,59.7975,741063.0],["2016-01-11",60.0498,60.8011,59.8778,60.0498,831106.0],["2016-01-12",60.3194,60.457,58.7824,59.052,835345.0],["2016-01-13",59.1838,59.3559,58.3638,58.5817,813116.0],["2016-01-14",58.6677,58.8857,58.014,58.3925,789852.0],["2016-01-15",57.6182,57.6412,56.5229,57.429,1055554.0],["2016-01-19",58.0598,58.0598,57.0964,57.3831,741063.0],["2016-01-20",56.7465,56.9071,54.0339,55.416,1262294.0],["2016-01-21",55.6971,56.7752,55.0949,55.4849,899297.0],["2016-01-22",56.2935,59.0634,56.2935,58.5588,1479489.0],["2016-01-25",58.662,59.5337,58.0827,58.3007,986891.0],["2016-01-26",58.4211,59.1724,58.4211,59.1724,1026167.0],["2016-01-27",58.9029,58.9029,57.819,58.3064,844198.0],["2016-01-28",60.2161,60.3538,52.7608,53.5751,2872233.0],["2016-01-29",54.3322,55.8577,53.2655,55.4046,3387906.0],["2016-02-01",54.9228,55.3128,53.2425,53.3171,1951366.0],["2016-02-02",53.5637,53.6612,50.6045,51.545,2431249.0],["2016-02-03",51.7744,51.7916,49.9794,51.0805,1331145.0],["2016-02-04",50.8396,52.9673,50.4955,52.216,1385962.0],["2016-02-05",52.2217,52.3192,50.2547,50.3235,1915104.0],["2016-02-08",50.0998,50.3809,47.0776,48.1041,1634710.0],["2016-02-09",47.284,47.869,46.051,46.5614,1779946.0],["2016-02-10",47.0546,48.2417,46.7851,47.4388,1120166.0],["2016-02-11",46.7335,46.9628,45.9478,46.1886,1741894.0],["2016-02-12",46.8711,47.0259,46.1944,46.4582,1269641.0],["2016-02-16",47.7944,48.1729,47.0489,47.4446,919453.0],["2016-02-17",47.8804,49.1134,47.8575,47.9951,1682745.0],["2016-02-18",48.0353,49.3084,47.7371,48.8439,1455566.0],["2016-02-19",48.6088,50.2891,48.345,50.0769,2574696.0],["2016-02-22",50.5758,51.7859,50.5185,51.6712,1376920.0],["2016-02-23",51.2296,52.3307,50.5299,50.8339,1080137.0],["2016-02-24",50.4669,50.9084,49.9335,50.7593,526600.0],["2016-02-25",51.1551,51.7744,51.1551,51.6368,769225.0],["2016-02-26",51.6024,51.9637,51.2181,51.2353,849096.0],["2016-02-29",51.2927,51.6024,50.4554,50.5701,1259469.0],["2016-03-01",51.0461,53.5579,51.0002,53.5465,1109429.0],["2016-03-02",53.3687,54.097,53.0131,54.0855,757923.0],["2016-03-03",54.1487,54.7279,53.816,54.6705,1093417.0],["2016-03-04",54.6418,54.8368,54.097,54.4698,1530162.0],["2016-03-07",54.1487,54.2978,53.4719,53.816,896189.0],["2016-03-08",53.6268,53.8906,52.0669,52.2447,958353.0],["2016-03-09",52.4913,53.6096,52.2045,53.1221,821311.0],["2016-03-10",53.621,53.621,52.474,53.0705,613911.0],["2016-03-11",54.1142,54.4985,53.2769,54.4182,762821.0],["2016-03-14",54.1372,55.4906,53.6841,54.0798,516427.0],["2016-03-15",53.621,53.839,52.9042,53.1909,814058.0],["2016-03-16",52.8411,54.7451,52.8124,54.6246,992166.0],["2016-03-17",54.7451,55.6741,54.4813,55.3415,801814.0],["2016-03-18",55.33,55.548,54.3264,54.3379,899297.0],["2016-03-21",54.6648,55.1867,54.292,55.1121,952796.0],["2016-03-22",54.6247,55.4505,54.5386,55.1523,896001.0],["2016-03-23",54.9917,55.3071,54.2117,54.2117,847777.0],["2016-03-24",53.7357,54.1257,53.0533,54.0626,905231.0],["2016-03-28",54.1831,54.5099,53.4605,54.0225,518499.0],["2016-03-29",54.0629,56.0336,53.9878,55.6175,820463.0],["2016-03-30",55.866,56.1781,55.317,55.3979,514355.0],["2016-03-31",55.3054,56.1318,55.1667,55.9873,1341600.0],["2016-04-01",55.6579,56.0336,55.2765,55.8602,629075.0],["2016-04-04",55.8371,56.2879,55.421,55.6579,635480.0],["2016-04-05",55.2187,55.4268,55.0743,55.1956,829505.0],["2016-04-06",55.2592,56.0336,54.5484,55.9816,841090.0],["2016-04-07",55.6637,55.7735,54.9991,55.2765,716386.0],["2016-04-08",55.9469,56.3283,55.71,56.0162,703389.0],["2016-04-11",56.1203,56.7386,55.8024,56.5479,1066574.0],["2016-04-12",57.1316,57.3685,56.8195,57.2703,1209549.0],["2016-04-13",57.3974,57.5188,56.7849,57.1547,539409.0],["2016-04-14",57.0102,57.513,56.7039,57.3454,456336.0],["2016-04-15",57.2356,58.2412,56.8658,58.062,953078.0],["2016-04-18",57.7037,58.4954,57.565,58.4897,861905.0],["2016-04-19",58.6804,59.1831,58.3799,59.1543,709605.0],["2016-04-20",58.9693,59.3161,58.7671,59.0156,1148328.0],["2016-04-21",61.5468,62.8529,59.9345,60.784,1968979.0],["2016-04-22",60.9284,61.4543,60.6915,60.8244,804263.0],["2016-04-25",60.7204,61.2058,60.6857,61.2058,599312.0],["2016-04-26",61.333,61.6508,61.0035,61.5988,552313.0],["2016-04-27",61.5468,61.9224,60.9053,61.4023,501075.0],["2016-04-28",60.8649,61.6104,60.7551,61.0498,430623.0],["2016-04-29",60.8302,60.9862,59.2756,60.7262,1077782.0],["2016-05-02",61.2405,61.7953,60.9284,61.6739,490526.0],["2016-05-03",61.1365,61.2521,60.1887,60.7608,682479.0],["2016-05-04",60.3621,61.2174,60.0963,60.8129,757358.0],["2016-05-05",60.7955,61.1365,60.1887,60.5123,1199566.0],["2016-05-06",60.495,60.6684,59.1253,60.6279,1218403.0],["2016-05-09",60.755,61.2463,59.7611,61.0324,901841.0],["2016-05-10",61.4023,61.5179,61.0382,61.5006,756981.0],["2016-05-11",61.4254,61.5815,60.3794,60.4488,1161608.0],["2016-05-12",60.7377,60.7377,59.6397,60.1598,868027.0],["2016-05-13",60.0385,60.2812,58.6399,58.9404,818673.0],["2016-05-16",58.9693,59.8766,58.5821,59.3681,475833.0],["2016-05-17",59.2294,59.9055,58.0678,58.3914,694441.0],["2016-05-18",58.1198,58.3336,56.6981,57.3801,886676.0],["2016-05-19",56.9525,57.4899,56.2243,56.8253,647065.0],["2016-05-20",57.2241,57.7731,56.9235,57.409,726653.0],["2016-05-23",57.4957,57.7788,57.1258,57.6113,320236.0],["2016-05-24",58.1198,58.1371,57.5708,57.8424,665714.0],["2016-05-25",57.9753,58.2238,57.1952,58.0158,561731.0],["2016-05-26",58.0389,58.3452,57.5766,58.0042,390593.0],["2016-05-27",58.1198,58.7324,57.6113,58.1256,309404.0],["2016-05-31",58.2181,58.7786,57.9522,58.5764,516145.0],["2016-06-01",58.3857,58.8249,58.2007,58.6168,424312.0],["2016-06-02",58.4781,58.9809,57.8598,58.9809,589328.0],["2016-06-03",59.3045,60.5123,58.5821,58.6746,589045.0],["2016-06-06",58.7671,59.0503,57.75,58.0447,549770.0],["2016-06-07",58.0736,58.5937,57.4841,58.2469,358099.0],["2016-06-08",58.1776,58.5879,58.0505,58.5417,252421.0],["2016-06-09",58.351,58.9346,58.1429,58.6457,314302.0],["2016-06-10",58.3279,59.4779,57.7095,57.7731,516992.0],["2016-06-13",57.7731,58.6226,57.3454,57.4783,562579.0],["2016-06-14",57.461,57.7442,56.5884,56.8773,626909.0],["2016-06-15",56.9467,58.1487,56.7386,57.6344,824890.0],["2016-06-16",57.2356,57.7673,56.6404,57.7095,367329.0],["2016-06-17",57.6517,58.0331,57.3628,57.9754,698679.0],["2016-06-20",58.4781,59.7611,58.4261,59.0907,966641.0],["2016-06-21",59.1485,59.2872,58.1603,59.0561,514167.0],["2016-06-22",59.1832,59.6513,58.8884,59.2814,488077.0],["2016-06-23",59.7957,60.8938,59.5299,60.8938,666467.0],["2016-06-24",58.7671,60.4661,58.6399,59.0387,1319842.0],["2016-06-27",58.5359,58.8364,56.0856,56.5826,1040201.0],["2016-06-28",57.648,58.2069,57.4559,58.1778,912201.0],["2016-06-29",58.6726,59.9884,58.6377,59.9767,798800.0],["2016-06-30",60.0641,62.0144,59.6391,61.9853,1031159.0],["2016-07-01",61.5545,61.7349,60.4949,60.6521,869158.0],["2016-07-05",60.2329,60.5007,60.0058,60.4192,661664.0],["2016-07-06",60.2096,60.3784,59.8603,60.1514,382776.0],["2016-07-07",60.0291,60.0291,59.0103,59.7089,379197.0],["2016-07-08",60.1863,61.7466,60.1863,61.7,604115.0],["2016-07-11",61.7349,62.4568,61.3099,62.3229,530179.0],["2016-07-12",62.4452,63.6038,62.0843,63.4699,842974.0],["2016-07-13",63.627,63.953,63.0332,63.5805,490149.0],["2016-07-14",63.6271,64.0695,63.0099,63.2894,506349.0],["2016-07-15",62.1425,63.8308,62.1425,63.5572,511247.0],["2016-07-18",63.6736,64.2092,63.0216,64.1859,562202.0],["2016-07-19",64.2209,64.6575,63.5339,64.5527,572374.0],["2016-07-20",64.477,64.7332,63.7959,64.5643,692745.0],["2016-07-21",64.2966,66.0489,63.8483,65.8626,943848.0],["2016-07-22",65.7986,67.4171,65.7986,66.8465,988022.0],["2016-07-25",67.027,67.7257,66.9513,67.3356,563144.0],["2016-07-26",67.4869,67.9294,66.8989,67.5393,595262.0],["2016-07-27",67.5626,67.8246,66.9222,67.4986,548357.0],["2016-07-28",67.4637,68.3486,67.3006,67.7082,510588.0],["2016-07-29",67.7489,68.9424,67.6674,68.5931,660251.0],["2016-08-01",68.5814,68.6513,68.1273,68.4009,535641.0],["2016-08-02",68.2205,68.5291,67.3589,67.551,799365.0],["2016-08-03",67.6499,67.8886,67.2424,67.6965,476115.0],["2016-08-04",67.5917,68.238,67.2832,68.1215,443150.0],["2016-08-05",68.4592,68.663,68.1739,68.4417,393419.0],["2016-08-08",68.6105,68.9075,68.2379,68.5174,620127.0],["2016-08-09",68.4708,68.7328,68.0982,68.6979,530555.0],["2016-08-10",68.8085,69.1112,68.2321,68.564,561260.0],["2016-08-11",68.8784,69.4256,68.564,69.1869,983312.0],["2016-08-12",69.1287,70.229,69.0414,69.3674,568042.0],["2016-08-15",68.9366,69.8099,68.8725,69.3965,510870.0],["2016-08-16",69.0239,69.2975,68.5349,68.826,703106.0],["2016-08-17",69.0355,69.0355,67.8595,68.8725,718835.0],["2016-08-18",68.8958,69.0647,68.2904,68.5815,718647.0],["2016-08-19",68.3311,68.3311,67.0096,67.2133,854653.0],["2016-08-22",67.2366,67.7373,66.8523,67.6441,417814.0],["2016-08-23",68.0051,68.0051,67.5044,67.5044,414140.0],["2016-08-24",67.5102,67.7722,66.637,67.2366,643391.0],["2016-08-25",67.3239,68.3485,67.1085,67.254,579344.0],["2016-08-26",67.4927,67.7431,66.0839,66.5205,802850.0],["2016-08-29",66.7359,67.3763,66.7359,67.2773,425725.0],["2016-08-30",67.3588,67.5451,66.439,67.0969,555327.0],["2016-08-31",67.2075,68.6047,66.829,68.5348,1484670.0],["2016-09-01",68.5407,68.6105,66.8232,67.2599,717611.0],["2016-09-02",67.6558,68.7037,67.4578,67.9818,424312.0],["2016-09-06",68.0749,68.3602,67.5917,68.3136,389840.0],["2016-09-07",68.1623,69.2044,67.7606,68.954,633031.0],["2016-09-08",68.628,68.7794,67.6849,67.877,999795.0],["2016-09-09",67.2133,67.2133,64.6226,64.6226,690956.0],["2016-09-12",64.3955,66.6777,64.3897,66.3284,643486.0],["2016-09-13",65.5774,65.8335,64.25,64.5061,728913.0],["2016-09-14",64.5644,64.9079,64.2034,64.5061,398034.0],["2016-09-15",64.2442,64.6692,63.9938,64.4014,620410.0],["2016-09-16",63.9414,64.2791,63.8075,63.988,1228010.0],["2016-09-19",64.25,64.413,64.0462,64.2558,726464.0],["2016-09-20",64.7623,64.8613,64.0928,64.1743,372792.0],["2016-09-21",64.3373,65.4959,63.627,65.2921,547038.0],["2016-09-22",65.7753,66.3924,65.752,66.1828,639624.0],["2016-09-23",65.8452,66.7767,65.3503,66.2702,492410.0],["2016-09-26",66.014,66.1887,65.263,65.3736,644710.0],["2016-09-27",65.4551,65.5482,64.3373,64.5003,805016.0],["2016-09-28",64.6175,65.016,64.2952,64.6878,549864.0],["2016-09-29",64.2601,64.5706,63.2287,63.2346,751989.0],["2016-09-30",63.5979,63.9612,62.9943,63.3459,1133352.0],["2016-10-03",63.2229,63.2873,62.5138,62.7189,866991.0],["2016-10-04",62.8537,63.803,61.8282,62.1388,644804.0],["2016-10-05",62.2853,62.5197,60.5331,60.6972,758582.0],["2016-10-06",60.3163,61.6993,59.9999,61.5235,928025.0],["2016-10-07",61.8809,62.6193,61.1074,61.3828,836475.0],["2016-10-10",61.4942,62.3497,61.2422,62.1036,547603.0],["2016-10-11",61.9805,62.2853,61.0195,61.3067,1036434.0],["2016-10-12",61.4766,61.8165,60.9727,61.7403,558623.0],["2016-10-13",61.4122,61.9864,61.336,61.8751,654694.0],["2016-10-14",62.1974,62.4435,61.5176,61.5703,724486.0],["2016-10-17",61.7169,62.1974,61.5001,61.629,623047.0],["2016-10-18",62.3556,62.3556,61.5997,61.7227,520477.0],["2016-10-19",61.7052,61.9806,61.3184,61.9396,605434.0],["2016-10-20",63.2873,63.551,60.5155,61.248,1079289.0],["2016-10-21",60.6503,61.0254,59.8182,60.7148,911259.0],["2016-10-24",60.205,60.205,59.1971,59.6717,893552.0],["2016-10-25",59.3436,59.3963,58.4704,58.8924,967866.0],["2016-10-26",58.7283,58.7283,57.7731,57.9138,558623.0],["2016-10-27",57.9606,57.9606,56.4195,56.7183,935654.0],["2016-10-28",56.859,57.3336,55.8159,56.1441,537808.0],["2016-10-31",56.4722,57.609,55.9975,57.5563,990188.0],["2016-11-01",57.4391,57.6676,56.7007,56.7887,1119318.0],["2016-11-02",56.8648,57.2047,55.9448,55.9448,783824.0],["2016-11-03",55.8569,56.1792,55.1303,55.2182,659026.0],["2016-11-04",55.2416,56.3257,55.0248,56.2847,864825.0],["2016-11-07",57.4098,58.1364,57.1227,57.7966,821687.0],["2016-11-08",57.8376,57.861,57.2223,57.5153,533758.0],["2016-11-09",56.5308,58.5993,55.7045,58.2653,897131.0],["2016-11-10",58.3591,60.9785,58.0134,59.6366,2163570.0],["2016-11-11",59.4784,61.9513,59.4257,60.6562,1548246.0],["2016-11-14",60.7207,63.6682,60.6796,62.9299,1614554.0],["2016-11-15",62.965,63.4221,61.834,62.1798,1312684.0],["2016-11-16",61.9806,62.1212,60.4511,60.9551,942247.0],["2016-11-17",61.0019,62.2618,60.7031,61.2305,866144.0],["2016-11-18",61.2891,61.3477,60.2929,60.6035,687753.0],["2016-11-21",60.8672,62.045,60.8672,61.4239,1014582.0],["2016-11-22",61.6172,62.4786,61.2598,62.1563,868781.0],["2016-11-23",61.5704,61.9454,60.9551,61.752,513602.0],["2016-11-25",62.1153,62.4025,61.5352,61.629,183288.0],["2016-11-28",61.4004,62.5079,61.0254,61.4649,763951.0],["2016-11-29",61.5762,62.4493,61.2246,62.1329,869252.0],["2016-11-30",61.922,62.2794,61.1778,61.7403,707815.0],["2016-12-01",61.5938,62.6544,61.4356,61.7462,1202014.0],["2016-12-02",62.0216,63.1056,61.711,62.9474,902500.0],["2016-12-05",63.4338,63.8733,62.0685,63.4221,1394250.0],["2016-12-06",63.844,64.8343,63.7268,64.3245,876975.0],["2016-12-07",64.5589,65.2621,64.137,65.0511,990753.0],["2016-12-08",64.5296,65.1684,63.885,64.8988,1169143.0],["2016-12-09",64.9808,65.8305,64.3128,64.7992,501546.0],["2016-12-12",64.5003,66.1645,64.5003,66.1528,788157.0],["2016-12-13",66.4165,66.6685,65.3031,66.0591,815188.0],["2016-12-14",66.1001,66.4575,64.6585,64.8402,1420246.0],["2016-12-15",64.8402,65.0101,63.0471,63.258,838264.0],["2016-12-16",63.8323,64.8929,63.7385,64.219,1294318.0],["2016-12-19",64.5648,65.057,64.1839,64.5238,622576.0],["2016-12-20",64.6175,65.4613,64.1897,64.6351,534511.0],["2016-12-21",64.6703,64.8988,62.8595,63.0588,990941.0],["2016-12-22",63.0177,63.2814,61.8926,62.5841,711960.0],["2016-12-23",62.7424,63.0471,61.4708,61.8751,549581.0],["2016-12-27",62.1036,62.5314,61.5996,62.1153,488360.0],["2016-12-28",62.086,62.086,61.2539,61.5821,531780.0],["2016-12-29",61.8507,62.6122,61.3666,62.0455,632466.0],["2016-12-30",61.9983,63.5391,61.8448,63.4918,772522.0],["2017-01-03",64.1767,64.3006,63.2498,64.0704,606470.0],["2017-01-04",64.0999,65.44,63.2025,65.3396,1050562.0],["2017-01-05",64.7965,65.0858,63.7398,64.5367,538185.0],["2017-01-06",64.4246,65.5286,64.094,65.2275,554856.0],["2017-01-09",65.1212,65.5403,63.0963,63.4269,876127.0],["2017-01-10",63.2144,63.2793,62.3584,62.6063,627380.0],["2017-01-11",62.6477,62.9192,61.951,62.016,587727.0],["2017-01-12",62.0337,62.7362,61.5555,62.6772,496648.0],["2017-01-13",62.6181,63.0904,62.6063,62.8484,501734.0],["2017-01-17",62.7598,63.8933,62.4469,63.7634,896001.0],["2017-01-18",63.7988,64.6784,63.4092,64.2711,661381.0],["2017-01-19",64.0645,64.3301,63.1081,63.362,627285.0],["2017-01-20",63.4092,63.8343,62.9547,63.8166,425819.0],["2017-01-23",63.669,64.7906,63.663,64.708,361678.0],["2017-01-24",64.8791,65.133,64.3596,64.5722,497402.0],["2017-01-25",64.7375,65.2274,63.8519,64.1884,654882.0],["2017-01-26",64.643,65.5345,64.5486,64.95,622953.0],["2017-01-27",65.0858,65.3042,63.6512,64.702,683421.0],["2017-01-30",64.4364,64.9205,63.9405,64.3715,517558.0],["2017-01-31",64.2593,65.1094,64.2416,64.3301,696607.0],["2017-02-01",64.3714,65.3986,63.0254,63.1081,635103.0],["2017-02-02",63.1908,64.3537,62.9605,64.0468,536207.0],["2017-02-03",64.7139,65.257,64.1589,64.277,524433.0],["2017-02-06",64.1766,64.3478,63.604,64.0586,477340.0],["2017-02-07",64.2357,64.8969,63.2439,63.3974,560318.0],["2017-02-08",63.5686,64.3597,63.2852,64.035,316280.0],["2017-02-09",64.1353,64.4718,63.8933,64.3419,423182.0],["2017-02-10",64.3242,64.8614,64.153,64.8142,400860.0],["2017-02-13",64.9913,65.3278,64.2652,65.1212,366670.0],["2017-02-14",65.1035,65.8001,64.3537,65.5521,535076.0],["2017-02-15",65.3219,65.8473,64.6725,65.623,494482.0],["2017-02-16",65.8414,66.6738,65.1743,65.3573,540728.0],["2017-02-17",65.316,65.7293,64.7611,65.6939,361490.0],["2017-02-21",65.6466,66.4908,65.4164,66.3078,502393.0],["2017-02-22",66.3727,66.5794,65.5876,66.3668,499285.0],["2017-02-23",66.5971,67.1461,65.8119,66.1366,425160.0],["2017-02-24",66.0717,66.2251,65.2747,65.9654,570020.0],["2017-02-27",66.1484,66.8332,65.9123,66.544,341428.0],["2017-02-28",66.4672,66.6679,65.8769,66.5203,566441.0],["2017-03-01",66.5439,68.0906,65.7588,67.152,1023907.0],["2017-03-02",67.152,67.152,65.5699,65.8237,793902.0],["2017-03-03",66.0539,66.4731,65.4813,66.2901,584525.0],["2017-03-06",66.1602,66.8509,65.9713,66.603,624177.0],["2017-03-07",66.4967,66.7328,65.7647,66.1897,467544.0],["2017-03-08",65.989,66.1248,65.3455,65.3987,544778.0],["2017-03-09",65.4459,65.7175,63.7752,64.2593,706497.0],["2017-03-10",64.2593,65.0326,62.7244,62.9782,735412.0],["2017-03-13",62.996,63.3325,62.7185,62.8366,781281.0],["2017-03-14",62.8189,62.8307,62.1518,62.4056,436463.0],["2017-03-15",62.4529,64.525,62.4529,64.2298,574541.0],["2017-03-16",64.0586,64.7139,63.7634,63.8815,588104.0],["2017-03-17",64.0999,64.9854,63.6925,64.5308,1335948.0],["2017-03-20",64.4955,64.649,64.0114,64.2829,310723.0],["2017-03-21",64.6962,64.6962,62.9605,63.0314,560036.0],["2017-03-22",63.1672,63.2439,61.9688,62.4056,596486.0],["2017-03-23",62.4646,63.9582,62.4646,63.4978,784672.0],["2017-03-24",63.7162,63.8756,62.9428,63.0432,395397.0],["2017-03-27",62.6358,63.0195,61.9746,62.2934,418850.0],["2017-03-28",62.3761,62.5532,61.1954,62.2816,506820.0],["2017-03-29",62.2965,62.3381,61.5769,62.2192,718458.0],["2017-03-30",62.2013,62.7187,61.8088,62.5403,395962.0],["2017-03-31",62.4987,63.5513,62.1181,63.4086,719306.0],["2017-04-03",63.3789,63.6941,63.0934,63.5276,406229.0],["2017-04-04",63.5157,64.0152,63.1826,63.8487,572657.0],["2017-04-05",63.9023,64.5921,63.7001,63.7833,473761.0],["2017-04-06",63.706,64.8121,63.4443,64.5802,546661.0],["2017-04-07",64.604,65.0322,63.926,63.9974,755568.0],["2017-04-10",64.1639,64.7289,63.9201,64.5207,431565.0],["2017-04-11",64.4494,64.9846,64.2888,64.8538,480260.0],["2017-04-12",64.8894,65.1154,64.5683,64.7705,415365.0],["2017-04-13",64.6932,64.717,64.0509,64.1401,243473.0],["2017-04-17",64.1818,65.2879,64.1282,65.2582,368742.0],["2017-04-18",64.9667,65.389,64.3007,64.5742,377972.0],["2017-04-19",64.7527,65.05,63.9736,64.2055,557304.0],["2017-04-20",63.587,64.1936,62.3381,63.5513,1235733.0],["2017-04-21",63.5038,64.2293,63.3016,64.0331,938668.0],["2017-04-24",64.5683,64.6754,63.1113,63.6762,974930.0],["2017-04-25",63.6762,64.4434,63.4324,64.3839,708004.0],["2017-04-26",64.2293,64.3661,63.034,63.0578,794467.0],["2017-04-27",63.0577,63.2242,62.2905,62.5225,535830.0],["2017-04-28",62.4511,62.5998,61.8742,62.4035,638305.0],["2017-05-01",62.5285,62.9567,62.2906,62.802,444939.0],["2017-05-02",62.8555,63.3134,62.3797,63.1648,717328.0],["2017-05-03",63.3372,63.3372,62.2311,62.5403,469805.0],["2017-05-04",62.4511,62.5106,61.7256,62.3619,714974.0],["2017-05-05",62.4689,62.9804,62.3322,62.7485,315715.0],["2017-05-08",62.8615,63.0577,61.9932,62.2905,507197.0],["2017-05-09",62.237,62.3143,61.3866,61.5531,476021.0],["2017-05-10",61.5531,62.3263,61.2914,61.9873,407076.0],["2017-05-11",61.7256,61.8208,60.7622,61.5353,606282.0],["2017-05-12",61.4223,61.7137,60.9822,61.0773,398223.0],["2017-05-15",61.113,61.9872,60.7681,61.0892,550146.0],["2017-05-16",61.1011,61.1011,60.554,60.8038,492786.0],["2017-05-17",60.2031,61.6185,59.8819,60.6729,723356.0],["2017-05-18",60.7918,61.5352,60.3458,60.5778,896660.0],["2017-05-19",60.5659,61.3806,60.4112,60.8097,1012887.0],["2017-05-22",60.9643,61.4698,60.8454,60.9584,525658.0],["2017-05-23",61.0357,61.6899,60.8335,61.2022,401896.0],["2017-05-24",61.3687,61.565,60.7324,60.7621,469616.0],["2017-05-25",60.8394,61.3152,60.6789,61.0535,773935.0],["2017-05-26",61.1011,61.3331,60.3518,60.5659,429304.0],["2017-05-30",60.661,60.8989,60.1912,60.1972,678900.0],["2017-05-31",60.1853,60.6492,59.9474,60.0842,1150400.0],["2017-06-01",60.0247,61.1844,59.995,61.0833,761408.0],["2017-06-02",61.3152,61.672,60.9524,61.4401,696984.0],["2017-06-05",61.4045,61.565,60.9525,61.3569,414517.0],["2017-06-06",61.339,61.339,60.3101,60.4648,694252.0],["2017-06-07",60.6313,60.9049,60.4588,60.8573,643391.0],["2017-06-08",60.8573,61.9515,60.661,61.5828,663830.0],["2017-06-09",61.6126,63.3373,61.4639,63.147,799553.0],["2017-06-12",63.254,64.824,63.0994,64.4256,1187039.0],["2017-06-13",63.7179,64.3304,63.1529,63.7357,710453.0],["2017-06-14",63.9617,64.152,62.9507,63.1826,581511.0],["2017-06-15",62.8377,63.4681,62.8377,63.0815,500227.0],["2017-06-16",63.248,63.254,62.5582,62.8793,1244681.0],["2017-06-19",62.7901,62.915,62.2906,62.5285,593755.0],["2017-06-20",62.5701,62.8734,62.0705,62.6355,645934.0],["2017-06-21",62.9209,63.9439,62.9209,63.3491,1267851.0],["2017-06-22",63.4205,64.0509,63.0934,63.2183,951289.0],["2017-06-23",63.2242,64.3126,63.2242,63.4978,556551.0],["2017-06-26",63.7119,63.9558,63.3908,63.474,416589.0],["2017-06-27",63.3491,63.7476,62.9507,63.022,615418.0],["2017-06-28",63.3785,63.6421,63.1688,63.3366,618903.0],["2017-06-29",63.2107,63.5043,62.9651,63.3366,1042368.0],["2017-06-30",63.5882,63.7439,63.1029,63.3845,1002055.0],["2017-07-03",63.5582,64.5827,63.3485,64.4149,395491.0],["2017-07-05",64.3551,64.6306,63.3006,63.4564,524998.0],["2017-07-06",63.4205,63.4205,61.4614,61.5573,843350.0],["2017-07-07",61.5513,61.761,61.0301,61.3656,701222.0],["2017-07-10",61.4674,61.6292,60.3291,60.3411,492692.0],["2017-07-11",60.3291,60.3291,59.4424,59.5802,888089.0],["2017-07-12",60.0535,60.7066,59.8079,60.3411,1014394.0],["2017-07-13",60.8803,62.0665,60.6287,62.0186,941305.0],["2017-07-14",62.2822,62.9412,62.1444,62.7255,551653.0],["2017-07-17",62.6656,63.3006,62.3181,62.8333,624742.0],["2017-07-18",62.6896,62.9711,61.707,61.9107,756039.0],["2017-07-19",61.9646,62.8812,61.9646,62.8513,409713.0],["2017-07-20",62.2941,62.9532,60.1733,60.5927,1395098.0],["2017-07-21",60.5508,61.4854,60.5508,61.066,890632.0],["2017-07-24",61.0121,61.3356,61.0001,61.108,597522.0],["2017-07-25",61.2876,61.3116,60.9342,61.1199,608731.0],["2017-07-26",61.0181,61.4075,60.9282,61.0121,641508.0],["2017-07-27",60.9701,61.737,60.7245,61.5932,585655.0],["2017-07-28",61.6471,62.4379,61.6291,61.8568,547132.0],["2017-07-31",62.0905,62.0905,61.4195,61.8688,572092.0],["2017-08-01",62.0245,63.079,61.8089,62.3421,927365.0],["2017-08-02",62.1144,62.5697,61.3356,61.6112,421864.0],["2017-08-03",61.5213,61.707,61.2457,61.2697,1362886.0],["2017-08-04",61.2517,61.8329,61.2278,61.4614,382211.0],["2017-08-07",61.4554,61.5333,61.1978,61.2817,420733.0],["2017-08-08",61.2038,61.4195,60.9222,61.0181,424030.0],["2017-08-09",61.054,61.1858,60.6946,60.9282,526317.0],["2017-08-10",60.6346,60.9342,59.9097,59.9277,777702.0],["2017-08-11",59.7719,60.0475,58.5198,59.3106,886959.0],["2017-08-14",59.6701,60.4429,59.3466,60.1314,665243.0],["2017-08-15",60.1194,60.1194,59.071,59.5922,464813.0],["2017-08-16",59.5024,59.9637,59.2927,59.4305,735600.0],["2017-08-17",59.1069,59.4904,58.5078,58.5078,595733.0],["2017-08-18",58.412,58.6876,57.6092,57.7949,565216.0],["2017-08-21",57.8009,58.6876,57.5912,58.394,478282.0],["2017-08-22",58.43,58.5318,57.6332,58.1005,493163.0],["2017-08-23",58.0465,59.1728,57.8668,58.7894,738049.0],["2017-08-24",58.7715,58.9272,58.1184,58.1724,743512.0],["2017-08-25",58.388,58.9332,57.8968,58.6217,321649.0],["2017-08-28",58.8613,59.1908,57.747,58.0106,493257.0],["2017-08-29",57.8608,58.0346,57.4295,57.6092,317975.0],["2017-08-30",57.5313,58.2442,57.1779,58.1424,411503.0],["2017-08-31",58.3521,58.5258,57.5613,57.741,1161137.0],["2017-09-01",57.8309,58.4959,57.5673,58.1783,379950.0],["2017-09-05",57.9447,58.2083,56.8663,57.3516,1005258.0],["2017-09-06",57.5493,58.1424,57.3516,57.8369,686623.0],["2017-09-07",57.7949,58.0525,57.2138,57.7171,547132.0],["2017-09-08",57.5912,57.7889,57.1239,57.1838,786179.0],["2017-09-11",57.4894,57.9567,57.4115,57.8728,570867.0],["2017-09-12",57.8848,58.2742,57.4714,57.6152,655165.0],["2017-09-13",57.4594,57.6931,57.2437,57.5852,640189.0],["2017-09-14",57.753,58.8913,57.6631,58.6157,1640549.0],["2017-09-15",58.7415,58.9812,57.9447,58.9752,2057044.0],["2017-09-18",59.1129,59.1309,58.3281,58.8194,763951.0],["2017-09-19",58.7415,58.8434,57.6571,57.7171,1093323.0],["2017-09-20",57.7949,58.5797,57.735,58.5438,744360.0],["2017-09-21",58.7355,61.0241,58.5678,60.5867,1372493.0],["2017-09-22",60.6286,61.4794,60.2213,60.3111,751518.0],["2017-09-25",60.1374,61.1738,60.1374,60.9282,652998.0],["2017-09-26",60.9222,61.9527,60.8563,61.743,1072790.0],["2017-09-27",61.5393,61.8029,60.6466,60.6586,935371.0],["2017-09-28",60.5867,61.2218,60.1793,60.3651,751989.0],["2017-09-29",60.1809,61.2073,60.1205,61.1711,809537.0],["2017-10-02",61.165,61.9197,61.165,61.6661,866049.0],["2017-10-03",61.6661,62.5536,61.6661,62.3181,759147.0],["2017-10-04",62.1974,63.0608,62.125,63.0245,647347.0],["2017-10-05",63.0789,63.737,62.94,63.0125,1014488.0],["2017-10-06",62.8253,63.4653,62.4631,63.3988,811798.0],["2017-10-09",62.7891,63.1996,62.7227,63.0004,678146.0],["2017-10-10",63.1694,63.8698,62.5536,63.0849,956092.0],["2017-10-11",63.1755,63.7188,63.1694,63.3324,640001.0],["2017-10-12",63.2238,63.5257,63.0547,63.2902,450967.0],["2017-10-13",63.6585,63.6585,62.4691,62.4812,1171027.0],["2017-10-16",62.4389,62.8313,62.0646,62.1068,1098974.0],["2017-10-17",62.0707,62.3544,61.5454,61.5877,869534.0],["2017-10-18",61.6299,62.0042,61.2435,61.3039,830541.0],["2017-10-19",59.867,60.1024,58.3516,59.5651,2603800.0],["2017-10-20",59.8609,59.879,58.7017,58.8044,929061.0],["2017-10-23",58.9311,59.3236,58.7379,59.1183,567948.0],["2017-10-24",58.9493,59.227,58.0376,58.0799,1258621.0],["2017-10-25",58.1463,58.4301,57.3252,57.8384,1315698.0],["2017-10-26",58.2067,58.412,57.5728,57.8867,886205.0],["2017-10-27",57.9833,58.4603,57.3916,57.6392,741440.0],["2017-10-30",57.4098,57.8505,56.7034,57.0717,1118188.0],["2017-10-31",57.1441,57.8505,56.7336,57.766,987080.0],["2017-11-01",57.7599,58.0376,57.3856,57.4701,636610.0],["2017-11-02",57.3735,57.9471,57.1139,57.4701,667597.0],["2017-11-03",57.2347,57.4098,56.7215,56.8422,719494.0],["2017-11-06",57.0173,57.7116,56.9932,57.5365,746244.0],["2017-11-07",57.7297,58.4602,57.6935,58.2369,987551.0],["2017-11-08",58.2187,58.8406,58.0557,58.587,1327566.0],["2017-11-09",58.5327,59.7704,58.2067,59.6194,815377.0],["2017-11-10",59.233,60.6217,59.1908,60.3077,747656.0],["2017-11-13",60.519,60.8752,60.193,60.4103,880272.0],["2017-11-14",60.2171,61.4669,59.8609,60.3983,949876.0],["2017-11-15",60.2232,60.8209,59.6858,60.4707,632560.0],["2017-11-16",60.519,61.3944,60.519,60.8632,773558.0],["2017-11-17",60.6035,61.2858,60.6035,60.8994,767624.0],["2017-11-20",60.8813,61.1529,60.4647,60.6881,724486.0],["2017-11-21",60.6941,61.0442,60.4284,61.014,853523.0],["2017-11-22",60.8329,61.159,60.3983,60.8269,742476.0],["2017-11-24",61.1046,61.1711,60.7122,60.9658,198075.0],["2017-11-27",61.0684,61.3642,60.6337,61.1046,556645.0],["2017-11-28",61.0563,61.0684,60.1447,60.9054,1270771.0],["2017-11-29",60.9779,61.962,60.5975,61.7205,778926.0],["2017-11-30",61.8895,62.0284,61.5273,61.7205,1243928.0],["2017-12-01",61.9559,62.2699,61.3341,61.5997,1009308.0],["2017-12-04",62.1189,62.8555,62.1189,62.7589,870570.0],["2017-12-05",64.0207,64.0207,61.8171,61.9499,938103.0],["2017-12-06",62.1974,62.2095,61.479,61.8171,896283.0],["2017-12-07",61.9257,61.9257,61.3944,61.4729,840619.0],["2017-12-08",61.7808,62.1974,61.2918,61.9438,989434.0],["2017-12-11",61.968,62.3906,61.8653,61.9438,1142865.0],["2017-12-12",62.0344,62.5596,62.0284,62.1974,642073.0],["2017-12-13",62.294,62.5718,62.125,62.125,658838.0],["2017-12-14",62.3121,62.5234,62.0948,62.2638,608542.0],["2017-12-15",62.5295,62.8857,62.1853,62.3242,1794168.0],["2017-12-18",62.5778,63.1392,62.2276,62.6623,1124499.0],["2017-12-19",62.5778,62.7166,61.328,61.3522,2068441.0],["2017-12-20",61.2797,61.5816,59.7522,59.7643,1060828.0],["2017-12-21",59.8911,60.1145,59.5892,59.8428,986515.0],["2017-12-22",60.1266,60.5854,59.867,60.3983,617678.0],["2017-12-26",60.5492,60.9537,60.3198,60.5854,650361.0],["2017-12-27",60.8028,60.9295,60.362,60.7726,620787.0],["2017-12-28",60.7062,61.1409,60.6639,60.9356,705178.0],["2017-12-29",61.1139,61.7043,61.0226,61.4304,704330.0],["2018-01-02",61.5035,61.54,61.0348,61.2539,792113.0],["2018-01-03",61.4487,61.5948,61.1991,61.4426,490997.0],["2018-01-04",61.3148,61.4365,60.1644,60.1644,832613.0],["2018-01-05",60.3896,60.8826,60.3227,60.7792,562673.0],["2018-01-08",60.6635,60.8644,60.0914,60.487,795315.0],["2018-01-09",60.3166,60.5539,59.9879,60.0305,979074.0],["2018-01-10",59.8114,59.8114,58.235,58.4785,936030.0],["2018-01-11",58.7341,58.8558,58.1072,58.2655,625307.0],["2018-01-12",58.3446,58.3629,57.9612,58.1072,580757.0],["2018-01-16",58.2716,58.7767,57.7847,57.8151,654600.0],["2018-01-17",58.1559,58.302,57.4682,57.8638,800401.0],["2018-01-18",57.8942,57.8942,57.2064,57.2795,808595.0],["2018-01-19",57.3221,57.6569,56.5735,57.1578,1600614.0],["2018-01-22",57.1395,58.5089,57.1395,58.4055,1114797.0],["2018-01-23",58.5394,59.1663,58.4237,59.1298,782317.0],["2018-01-24",59.1237,59.4097,58.7341,59.0263,923033.0],["2018-01-25",58.4359,59.0932,57.5777,58.728,1046512.0],["2018-01-26",59.714,60.4079,58.6793,59.5984,929908.0],["2018-01-29",59.5801,60.2436,59.0263,59.9332,1213976.0],["2018-01-30",59.8784,60.2497,59.5254,59.7627,1272372.0],["2018-01-31",59.9879,61.2052,59.7993,61.1809,1518765.0],["2018-02-01",61.1504,61.4669,60.2375,60.56,1132975.0],["2018-02-02",60.134,60.5114,59.288,59.6897,1343578.0],["2018-02-05",59.4584,59.5619,56.9934,56.9934,1684346.0],["2018-02-06",56.19,57.6446,55.5083,56.8778,2306357.0],["2018-02-07",56.7134,57.669,56.47,56.5187,1036810.0],["2018-02-08",56.3969,57.3221,55.1492,55.1492,1296296.0],["2018-02-09",55.4779,56.6343,54.4493,56.1048,1658727.0],["2018-02-12",56.1839,56.7256,54.5467,56.4152,937726.0],["2018-02-13",56.3969,57.3769,55.9405,57.103,867745.0],["2018-02-14",56.6769,57.4742,56.0135,57.0847,1059321.0],["2018-02-15",57.2916,58.4116,57.1273,58.1498,979168.0],["2018-02-16",58.1072,58.8132,58.0524,58.5515,602608.0],["2018-02-20",58.3446,59.3489,58.2959,58.582,982653.0],["2018-02-21",58.4481,59.2515,57.5107,57.5168,1301853.0],["2018-02-22",57.6142,59.1297,57.5534,58.375,834497.0],["2018-02-23",58.7341,59.4463,58.0707,59.4158,406794.0],["2018-02-26",59.6045,59.714,59.0384,59.6836,524433.0],["2018-02-27",59.781,60.2253,58.3385,58.3628,903442.0],["2018-02-28",58.6976,59.9088,58.3994,58.9898,1381912.0],["2018-03-01",58.6672,59.7384,58.1803,58.8376,1161985.0],["2018-03-02",58.6063,59.5923,57.9733,59.5558,956092.0],["2018-03-05",58.8741,60.4018,58.7463,59.8966,1275480.0],["2018-03-06",59.854,60.8218,59.5314,60.7609,658273.0],["2018-03-07",60.4566,61.2052,60.1827,60.9131,938573.0],["2018-03-08",61.1687,61.1687,60.3531,60.5418,717328.0],["2018-03-09",60.6879,60.7244,59.5254,60.627,753119.0],["2018-03-12",60.5296,60.9374,60.2618,60.7366,1050844.0],["2018-03-13",61.0835,61.0835,59.7688,59.9453,874526.0],["2018-03-14",60.2131,60.2922,59.6653,60.0792,738332.0],["2018-03-15",60.201,60.2497,59.4767,59.8784,717046.0],["2018-03-16",59.7993,60.5296,59.4767,60.2192,2323311.0],["2018-03-19",60.2497,60.2497,59.3915,59.8054,695006.0],["2018-03-20",59.8601,60.3166,58.9593,59.3915,766211.0],["2018-03-21",59.428,59.7201,58.7341,59.0263,794562.0],["2018-03-22",58.8315,59.7749,58.4298,58.4602,569455.0],["2018-03-23",58.4785,58.4785,56.3726,56.5674,1051692.0],["2018-03-26",57.0604,57.6021,56.2509,57.4803,766682.0],["2018-03-27",57.4438,58.7098,56.5491,57.7968,709511.0],["2018-03-28",58.1377,59.7871,58.1377,59.641,780810.0],["2018-03-29",59.649,60.0295,59.1703,59.428,729007.0],["2018-04-02",59.4833,59.6735,58.0594,58.532,784295.0],["2018-04-03",58.5811,59.6613,58.041,59.4097,890632.0],["2018-04-04",59.0046,59.7411,58.4768,59.115,1170273.0],["2018-04-05",59.3114,59.3114,58.3356,58.9186,590835.0],["2018-04-06",58.7468,59.3114,57.8323,58.0103,896095.0],["2018-04-09",58.1699,58.6363,57.8323,57.9674,527353.0],["2018-04-10",58.2742,58.8266,57.8078,58.4215,525187.0],["2018-04-11",58.0349,58.9739,57.7771,58.3724,454546.0],["2018-04-12",58.4338,58.4522,57.6728,58.3049,836381.0],["2018-04-13",58.3356,58.5258,57.8569,58.3908,685776.0],["2018-04-16",58.7652,59.4894,58.2497,59.2378,735789.0],["2018-04-17",59.3053,60.0234,58.9555,59.5815,590176.0],["2018-04-18",59.8392,60.0847,59.0475,59.2316,706968.0],["2018-04-19",59.2992,60.2811,58.2435,59.5631,814152.0],["2018-04-20",59.5078,60.2259,58.397,58.9186,792960.0],["2018-04-23",59.0537,59.3789,58.5995,59.0537,719683.0],["2018-04-24",58.8695,59.2623,58.3908,59.023,676734.0],["2018-04-25",58.9678,59.514,58.5688,59.158,808972.0],["2018-04-26",59.2685,60.3118,59.1457,59.9436,785708.0],["2018-04-27",59.6981,61.036,59.6244,60.5266,1070153.0],["2018-04-30",60.8089,60.9133,59.8945,59.9865,1080513.0],["2018-05-01",60.0234,60.6064,59.6183,60.2504,1425709.0],["2018-05-02",59.9559,60.0541,58.667,59.5385,1138721.0],["2018-05-03",59.4096,60.0847,59.336,59.8454,2221024.0],["2018-05-04",59.8392,61.6068,59.8269,61.3245,1039730.0],["2018-05-07",61.6988,61.797,61.3613,61.5945,749258.0],["2018-05-08",61.484,61.7602,61.1219,61.5393,708946.0],["2018-05-09",61.5209,62.0732,61.3061,61.9321,577178.0],["2018-05-10",62.1653,62.4292,61.7541,62.1223,570679.0],["2018-05-11",62.2083,62.374,61.2938,61.4227,578685.0],["2018-05-14",61.4165,61.5638,60.5205,60.7353,1086070.0],["2018-05-15",60.3241,60.4468,59.0107,59.2132,1271995.0],["2018-05-16",59.3483,59.5201,58.2926,58.3786,1141735.0],["2018-05-17",58.3479,58.6854,57.8508,58.041,932169.0],["2018-05-18",58.0287,58.2681,57.6605,57.8569,2300423.0],["2018-05-21",58.1085,58.9432,57.4211,58.489,1037941.0],["2018-05-22",58.4952,58.6916,57.9489,58.3847,890161.0],["2018-05-23",58.4092,59.2378,58.3172,59.0598,1080513.0],["2018-05-24",59.1027,59.3421,58.5074,58.7468,594037.0],["2018-05-25",58.7713,58.8818,58.4829,58.8327,406888.0],["2018-05-29",58.4706,59.0475,58.2006,58.6854,826679.0],["2018-05-30",58.8573,59.9558,58.5811,59.6858,570679.0],["2018-05-31",59.3912,60.0049,58.8511,59.8515,1410074.0],["2018-06-01",60.2075,60.2075,59.5815,60.14,748787.0],["2018-06-04",60.3609,60.3609,59.6735,60.3241,997252.0],["2018-06-05",60.453,60.7906,60.1216,60.3487,1002621.0],["2018-06-06",60.2627,60.9133,60.2627,60.7967,537054.0],["2018-06-07",60.8458,60.9992,60.2995,60.6064,589987.0],["2018-06-08",60.5941,60.7844,60.275,60.4837,378067.0],["2018-06-11",60.4468,60.4468,59.8454,59.8577,443056.0],["2018-06-12",59.8577,60.3241,59.6674,59.8086,1107357.0],["2018-06-13",59.8576,59.9129,58.6302,58.7897,1282262.0],["2018-06-14",59.0352,60.1277,59.0291,60.0479,1084752.0],["2018-06-15",60.0847,61.2263,59.9375,60.9563,1895137.0],["2018-06-18",60.8212,61.2999,60.5389,61.2447,1294506.0],["2018-06-19",60.944,61.4104,60.8396,60.9869,878011.0],["2018-06-20",61.1035,61.9259,61.0053,61.7848,490338.0],["2018-06-21",61.748,62.0917,61.3736,61.4963,957222.0],["2018-06-22",61.7909,62.3863,61.4166,62.3494,903442.0],["2018-06-25",62.4108,62.4538,61.3981,61.748,722414.0],["2018-06-26",61.8461,61.975,61.4043,61.4718,948463.0],["2018-06-27",61.7234,62.196,61.1956,61.4963,570962.0],["2018-06-28",61.5105,62.581,61.5105,62.3706,624837.0],["2018-06-29",62.3892,63.3916,61.9808,62.2035,1266533.0],["2018-07-02",62.185,62.5563,61.2074,62.1046,675886.0],["2018-07-03",62.2716,63.0018,61.888,62.6676,347738.0],["2018-07-05",62.8161,63.4906,62.6429,63.4534,622670.0],["2018-07-06",63.5896,64.1465,63.3545,63.5525,355462.0],["2018-07-09",63.5586,63.7319,62.9708,63.4411,373922.0],["2018-07-10",63.3607,63.5401,62.9647,63.1193,695100.0],["2018-07-11",63.1131,63.4287,62.9523,62.9894,310817.0],["2018-07-12",63.2926,63.7443,62.9151,63.6143,687565.0],["2018-07-13",63.7505,63.9052,63.4411,63.7133,507103.0],["2018-07-16",63.4658,63.571,62.6738,63.0884,670894.0],["2018-07-17",63.1503,63.2864,61.9561,62.0056,626155.0],["2018-07-18",62.0056,62.3583,61.6653,62.2593,1046889.0],["2018-07-19",62.185,63.4782,61.3497,62.9028,799553.0],["2018-07-20",62.5996,62.7976,61.393,61.4487,889219.0],["2018-07-23",61.5601,61.6653,60.6196,61.6529,941399.0],["2018-07-24",61.7395,62.3706,61.2136,61.8818,725522.0],["2018-07-25",61.8199,62.6367,61.8199,62.5315,447106.0],["2018-07-26",62.6429,62.7914,62.2407,62.779,508327.0],["2018-07-27",63.0822,63.1565,62.1231,62.3521,589987.0],["2018-07-30",62.2097,62.6119,61.9932,62.2035,497872.0],["2018-07-31",62.482,63.9856,62.1355,63.7999,795880.0],["2018-08-01",63.4287,64.2516,63.2987,64.1897,432036.0],["2018-08-02",63.9051,64.264,63.7071,63.8371,268621.0],["2018-08-03",63.9114,64.6229,63.67,64.592,409619.0],["2018-08-06",64.66,65.3159,64.4063,65.285,395020.0],["2018-08-07",65.3592,65.8047,64.858,65.4768,632654.0],["2018-08-08",65.5881,65.5881,65.0003,65.0498,327017.0],["2018-08-09",65.1056,65.1489,64.7343,64.8766,302905.0],["2018-08-10",64.6786,64.9694,64.2207,64.2331,322590.0],["2018-08-13",64.264,64.4064,63.7567,63.8804,313172.0],["2018-08-14",64.0598,64.3259,63.7505,63.9114,414800.0],["2018-08-15",63.9113,64.4001,63.8742,64.1774,387014.0],["2018-08-16",64.1465,64.9323,64.097,64.9199,285763.0],["2018-08-17",64.9385,65.6933,64.7776,65.5015,396810.0],["2018-08-20",65.7861,65.9223,65.1364,65.2788,309781.0],["2018-08-21",65.1303,65.1984,64.3012,64.3259,426950.0],["2018-08-22",64.1155,64.5115,63.9732,64.0103,251479.0],["2018-08-23",64.0598,64.1526,63.6205,63.6391,357157.0],["2018-08-24",63.5277,63.8804,63.4906,63.8495,312983.0],["2018-08-27",63.899,63.998,63.3792,63.8495,336907.0],["2018-08-28",63.9175,64.5548,63.7133,64.4063,326735.0],["2018-08-29",64.5425,64.7838,64.2083,64.5858,367141.0],["2018-08-30",64.7528,64.7714,64.0289,64.3197,249972.0],["2018-08-31",64.295,64.66,64.1898,64.5982,592719.0],["2018-09-04",64.4868,64.7405,63.274,63.602,377125.0],["2018-09-05",63.3978,64.2764,63.1379,63.7319,901558.0],["2018-09-06",63.9051,63.9856,63.5586,63.7195,799648.0],["2018-09-07",63.3978,63.4906,62.4139,62.4387,1373246.0],["2018-09-10",62.9523,63.4411,62.2654,62.2778,1131845.0],["2018-09-11",61.9251,62.6058,61.8756,62.315,564839.0],["2018-09-12",62.3026,62.7666,62.0674,62.6614,579721.0],["2018-09-13",62.9832,62.9832,62.1231,62.2469,620221.0],["2018-09-14",62.1231,62.1231,61.3992,62.0117,454923.0],["2018-09-17",62.0427,62.9028,61.69,62.8471,721001.0],["2018-09-18",62.8595,64.9694,62.414,62.5068,502488.0],["2018-09-19",62.5377,62.6119,60.8114,60.9908,625967.0],["2018-09-20",61.0898,61.4734,60.1864,61.4673,814058.0],["2018-09-21",61.4363,62.1603,61.1393,62.0365,1572075.0],["2018-09-24",61.9313,61.9746,60.0565,60.4339,557399.0],["2018-09-25",60.3782,60.7124,59.8956,60.4339,530932.0],["2018-09-26",60.4958,60.6134,59.3944,59.4068,525093.0],["2018-09-27",59.6833,60.195,59.3213,60.145,608542.0],["2018-09-28",60.0577,61.0124,60.0577,60.8627,795315.0],["2018-10-01",60.95,61.1809,60.4446,60.457,708098.0],["2018-10-02",60.5319,60.8003,60.1201,60.3322,710547.0],["2018-10-03",60.1513,60.4696,59.7582,60.1076,675415.0],["2018-10-04",59.9141,59.9328,59.0717,59.2651,395114.0],["2018-10-05",58.8158,59.134,58.379,58.7783,534700.0],["2018-10-08",58.9157,59.4648,58.6785,59.1278,878576.0],["2018-10-09",59.2839,59.4461,58.6286,59.1341,548922.0],["2018-10-10",59.0467,59.2464,58.1044,58.1107,636892.0],["2018-10-11",58.2604,58.3977,56.1636,56.5693,956657.0],["2018-10-12",57.2495,57.5178,55.8891,56.2136,710170.0],["2018-10-15",56.0825,57.1309,56.0825,56.3571,472536.0],["2018-10-16",56.9936,58.0295,56.5256,57.8423,727218.0],["2018-10-17",57.5927,58.0607,57.1621,57.5178,520666.0],["2018-10-18",57.0872,58.7909,56.8688,57.7799,1659292.0],["2018-10-19",57.9047,58.2729,57.6988,57.9359,678429.0],["2018-10-22",57.9921,58.4726,57.2058,57.3056,612121.0],["2018-10-23",56.8002,57.7799,56.6878,57.393,845705.0],["2018-10-24",57.3369,58.1044,56.9562,57.0685,934523.0],["2018-10-25",57.1559,58.5288,56.9749,57.9796,647536.0],["2018-10-26",57.6052,57.8236,56.6192,56.9062,794844.0],["2018-10-29",57.4554,58.1793,57.2432,57.8923,668163.0],["2018-10-30",58.1481,58.5475,57.5365,57.6114,1009402.0],["2018-10-31",57.7737,58.2854,56.925,56.9499,1128737.0],["2018-11-01",57.0186,57.3805,56.5193,57.2432,838453.0],["2018-11-02",57.2682,57.3119,56.5131,57.0373,726276.0],["2018-11-05",57.3743,58.1668,57.3743,57.8923,785991.0],["2018-11-06",58.3228,59.1653,58.042,58.8782,655447.0],["2018-11-07",59.2027,59.5709,58.7721,59.521,641413.0],["2018-11-08",59.3338,59.5709,58.9344,59.4524,523209.0],["2018-11-09",59.4898,59.6396,58.7971,59.2901,545908.0],["2018-11-12",59.365,60.0077,58.9905,59.0654,293110.0],["2018-11-13",59.3026,59.6208,58.7971,59.546,487324.0],["2018-11-14",59.833,59.8704,58.7596,59.0654,563050.0],["2018-11-15",58.7971,58.7971,57.7612,58.4976,602232.0],["2018-11-16",58.4414,59.184,58.404,59.184,669293.0],["2018-11-19",59.2464,59.5147,57.886,58.1169,693028.0],["2018-11-20",57.8735,58.2854,57.6177,57.6925,521608.0],["2018-11-21",57.6426,58.6536,57.4367,57.8423,476115.0],["2018-11-23",57.7113,57.8922,57.1933,57.4866,161437.0],["2018-11-26",57.8611,58.1294,57.4305,57.911,416495.0],["2018-11-27",57.8486,58.2792,57.5053,58.0795,427797.0],["2018-11-28",57.9921,58.8533,57.9858,58.8533,539126.0],["2018-11-29",58.7722,58.897,58.223,58.5475,494858.0],["2018-11-30",58.8782,60.3946,58.6598,60.17,1362603.0],["2018-12-03",60.4134,60.9001,59.1341,60.0327,948275.0],["2018-12-04",59.9578,60.2262,58.56,58.9718,1300722.0],["2018-12-06",58.379,59.7956,57.0373,59.7269,1122992.0],["2018-12-07",59.702,59.702,57.7737,58.1793,661381.0],["2018-12-10",58.51,58.5225,57.5303,58.1107,742853.0],["2018-12-11",58.5725,59.209,57.8985,57.911,599029.0],["2018-12-12",58.3416,58.3852,56.2885,56.3072,657237.0],["2018-12-13",56.226,56.9936,56.0825,56.0825,827904.0],["2018-12-14",55.8454,56.1636,55.4522,55.7143,858232.0],["2018-12-17",55.783,55.8579,53.655,53.7673,1081738.0],["2018-12-18",53.9795,54.148,53.2681,53.4366,963156.0],["2018-12-19",53.318,53.5364,51.9701,52.3945,1092946.0],["2018-12-20",52.0949,52.2696,50.1042,50.4287,1352525.0],["2018-12-21",50.3351,51.3336,49.9919,50.2228,1603722.0],["2018-12-24",50.229,50.3226,48.4443,48.4443,561543.0],["2018-12-26",48.7251,50.2415,47.9076,50.2041,688601.0],["2018-12-27",49.7485,50.0668,48.2196,49.7048,483744.0],["2018-12-28",50.1229,50.4911,49.4178,49.8171,711300.0],["2018-12-31",50.019,50.2965,49.3378,49.8802,579909.0],["2019-01-02",49.3693,49.5081,48.5683,49.0602,700375.0],["2019-01-03",48.789,49.9937,48.707,48.8584,579062.0],["2019-01-04",49.5901,50.839,49.035,50.0695,632089.0],["2019-01-07",50.2713,51.7977,50.1578,51.5391,906079.0],["2019-01-08",51.886,53.7972,51.886,53.6143,1097561.0],["2019-01-09",53.8729,54.9011,53.5134,54.3902,1150588.0],["2019-01-10",54.3334,55.2291,53.8982,54.9641,625119.0],["2019-01-11",54.8632,55.3047,54.4785,55.2101,509740.0],["2019-01-14",54.674,55.4624,54.4658,54.7434,624554.0],["2019-01-15",54.8317,55.494,54.3775,55.2606,447953.0],["2019-01-16",55.412,55.8472,55.3173,55.8093,527541.0],["2019-01-17",55.5697,56.1436,55.5318,56.1184,344819.0],["2019-01-18",55.9796,56.3076,55.8093,56.2887,589234.0],["2019-01-22",56.1626,56.5221,55.3426,55.7211,483085.0],["2019-01-23",55.8472,56.0301,55.1471,55.5507,499945.0],["2019-01-24",55.5507,55.5507,54.1,54.4658,918983.0],["2019-01-25",55.0335,56.3581,54.6046,56.2824,855783.0],["2019-01-28",56.0554,56.8186,55.8283,56.5789,542423.0],["2019-01-29",56.6356,56.787,55.9985,56.787,423842.0],["2019-01-30",56.8186,57.607,56.8186,57.3484,609955.0],["2019-01-31",57.1213,58.3324,56.8627,58.3008,833932.0],["2019-02-01",58.4081,58.4333,56.9195,57.6007,516145.0],["2019-02-04",57.7773,58.5468,57.3484,58.5405,612498.0],["2019-02-05",58.4711,59.001,58.2504,58.9568,559188.0],["2019-02-06",58.8874,59.0199,57.8719,58.3955,474043.0],["2019-02-07",57.9602,58.9631,57.8972,58.9442,588292.0],["2019-02-08",58.6288,59.2344,57.9287,58.1747,546756.0],["2019-02-11",58.1621,58.427,57.9855,58.1305,606188.0],["2019-02-12",58.3134,58.4396,57.4745,57.6322,702729.0],["2019-02-13",57.3989,58.345,57.3989,58.1999,516804.0],["2019-02-14",58.0737,58.1557,57.1781,57.3799,877729.0],["2019-02-15",57.6953,58.0927,57.4998,57.7773,593378.0],["2019-02-19",57.8215,58.3702,57.6575,58.0864,407453.0],["2019-02-20",58.1621,58.1621,57.1339,57.3168,667692.0],["2019-02-21",57.3673,57.8341,56.8122,57.7079,581416.0],["2019-02-22",57.8782,58.3828,57.5439,58.2441,340957.0],["2019-02-25",58.3513,58.3702,57.4115,57.5124,467262.0],["2019-02-26",57.6322,57.7016,56.8564,56.9952,533569.0],["2019-02-27",56.7807,56.9636,56.2256,56.9195,301304.0],["2019-02-28",56.9699,57.8214,56.7302,57.2222,562579.0],["2019-03-01",57.3042,57.3042,56.3139,56.8501,477057.0],["2019-03-04",57.0582,57.8152,56.8123,57.6764,489490.0],["2019-03-05",57.6133,58.1999,57.4304,57.8845,328713.0],["2019-03-06",57.8845,57.9729,57.3169,57.3232,273048.0],["2019-03-07",57.3736,57.5692,56.8249,57.0898,424501.0],["2019-03-08",56.7113,57.0141,56.4779,56.9952,344348.0],["2019-03-11",57.2475,57.5376,56.6987,57.4619,407736.0],["2019-03-12",57.6323,58.2252,57.2223,57.9729,276439.0],["2019-03-13",57.5439,58.2251,57.5439,57.6701,515768.0],["2019-03-14",57.7142,57.8404,57.279,57.7269,409431.0],["2019-03-15",57.7206,58.0296,56.869,57.0078,826491.0],["2019-03-18",57.0519,57.4809,56.5032,56.724,388427.0],["2019-03-19",56.7429,57.115,56.1247,56.213,369872.0],["2019-03-20",56.1373,56.8501,55.7526,56.3139,354708.0],["2019-03-21",56.3329,57.5881,56.3329,57.361,350847.0],["2019-03-22",57.4619,57.4746,56.3518,56.5915,358099.0],["2019-03-25",56.6104,56.6735,55.8472,56.0617,398599.0],["2019-03-26",56.3959,56.7996,56.0806,56.7681,333045.0],["2019-03-27",56.7996,56.8879,56.0679,56.3455,348680.0],["2019-03-28",56.4856,57.2052,56.3837,57.1861,293958.0],["2019-03-29",57.3389,57.5809,57.1797,57.2625,602608.0],["2019-04-01",57.4408,57.6191,56.8359,57.5746,402178.0],["2019-04-02",57.5682,58.205,57.0969,58.0458,472159.0],["2019-04-03",58.1222,58.4406,57.8293,58.4088,278605.0],["2019-04-04",58.6062,58.6062,57.9885,58.4533,281337.0],["2019-04-05",58.4597,59.001,58.3196,58.9692,359041.0],["2019-04-08",58.9437,59.0265,58.5361,58.6317,273990.0],["2019-04-09",58.3005,58.326,57.1861,57.2625,530273.0],["2019-04-10",57.4535,58.4788,57.3134,58.3897,428080.0],["2019-04-11",58.568,58.638,57.6955,57.7974,380515.0],["2019-04-12",57.7783,57.791,56.804,57.6255,628510.0],["2019-04-15",57.8038,57.8293,57.1542,57.288,456430.0],["2019-04-16",57.2179,57.4918,55.2438,55.5749,708851.0],["2019-04-17",56.2691,56.2691,55.0464,55.1801,600348.0],["2019-04-18",55.1292,55.7405,54.4032,55.4348,728160.0],["2019-04-22",55.2247,55.4412,54.3968,55.403,557210.0],["2019-04-23",55.3712,56.3137,55.2311,56.2818,721661.0],["2019-04-24",56.199,56.8358,56.1863,56.371,324286.0],["2019-04-25",56.0844,56.0971,55.6004,55.6768,367894.0],["2019-04-26",55.8551,56.3073,55.6131,56.25,196662.0],["2019-04-29",56.2754,56.4856,55.4094,55.5049,347550.0],["2019-04-30",55.5049,56.3009,55.3011,56.2563,652810.0],["2019-05-01",56.4283,56.8995,56.2309,56.2309,468957.0],["2019-05-02",56.1226,56.6703,55.1929,55.2502,612498.0],["2019-05-03",55.3966,55.7278,54.8744,55.1801,425160.0],["2019-05-06",54.7089,55.1992,54.5624,54.8935,318635.0],["2019-05-07",54.7216,54.9636,53.5499,53.8492,485911.0],["2019-05-08",53.9765,54.435,53.4671,53.4798,285198.0],["2019-05-09",53.1487,53.6581,52.9258,53.5562,374958.0],["2019-05-10",53.4034,53.8428,52.9704,53.8428,335023.0],["2019-05-13",53.1041,53.8364,53.1041,53.7791,485346.0],["2019-05-14",53.7345,54.4223,53.6581,54.3459,541199.0],["2019-05-15",54.0848,54.8808,53.9447,54.5178,431094.0],["2019-05-16",54.5497,55.1674,54.4159,55.1292,529519.0],["2019-05-17",54.8044,55.4158,54.6261,55.3266,598182.0],["2019-05-20",55.2438,55.3075,54.6707,54.8235,556363.0],["2019-05-21",54.9127,55.6768,54.9127,55.5495,465095.0],["2019-05-22",55.2756,55.8042,55.0273,55.7469,567571.0],["2019-05-23",55.2756,55.6641,55.0846,55.6577,615983.0],["2019-05-24",55.7532,56.4983,55.7532,56.4283,466979.0],["2019-05-28",56.6257,56.9696,55.5622,55.5813,987927.0],["2019-05-29",55.5368,55.5368,54.7153,54.9636,485063.0],["2019-05-30",55.0145,55.5304,54.7534,54.9254,454641.0],["2019-05-31",54.556,55.0464,54.3013,54.7662,653093.0],["2019-06-03",54.9381,55.212,54.4733,55.1292,560695.0],["2019-06-04",55.4412,55.9952,54.8108,55.2565,468392.0],["2019-06-05",55.5431,56.4665,55.3966,56.4155,420168.0],["2019-06-06",56.6257,56.6957,55.8934,56.4092,394078.0],["2019-06-07",56.6894,56.9823,56.3837,56.3837,369684.0],["2019-06-10",56.6002,56.6002,55.8233,56.1417,354331.0],["2019-06-11",56.2309,56.25,55.5877,55.9825,544589.0],["2019-06-12",55.8106,56.5238,55.6259,55.7978,376277.0],["2019-06-13",55.8997,56.2755,55.7787,56.2118,429775.0],["2019-06-14",56.1672,56.3519,55.7342,55.7469,423559.0],["2019-06-17",55.7851,56.3901,55.7851,56.371,481296.0],["2019-06-18",56.6575,57.1415,54.2758,54.3968,1018256.0],["2019-06-19",54.3268,54.8681,53.8555,54.7089,1098503.0],["2019-06-20",55.161,55.6577,54.798,54.8044,557116.0],["2019-06-21",54.6261,54.6261,53.5308,53.8237,1048113.0],["2019-06-24",54.0657,54.0657,52.6647,52.8048,607506.0],["2019-06-25",52.9767,53.1678,52.3526,52.3909,501640.0],["2019-06-26",52.4609,52.5883,50.7925,50.9198,1067045.0],["2019-06-27",51.1966,51.8017,50.9649,51.2288,413104.0],["2019-06-28",51.3189,51.9818,51.2738,51.7308,1809709.0],["2019-07-01",52.1363,52.2779,51.2996,51.5506,519159.0],["2019-07-02",51.7565,52.2586,51.4218,52.1106,1396228.0],["2019-07-03",52.2779,52.6513,52.2393,52.4195,694064.0],["2019-07-05",52.0848,52.3809,51.4412,52.1363,809726.0],["2019-07-08",52.1234,52.368,52.0011,52.1106,816790.0],["2019-07-09",52.072,52.426,52.0398,52.2779,1687831.0],["2019-07-10",52.4517,52.8315,52.1363,52.5225,2870443.0],["2019-07-11",52.4904,52.8315,52.1106,52.3681,1201920.0],["2019-07-12",52.5676,53.0568,52.1428,52.7027,1417232.0],["2019-07-15",52.7414,53.0761,52.4517,52.6319,874809.0],["2019-07-16",52.6062,53.0632,52.3487,52.6641,820369.0],["2019-07-17",52.8186,52.9023,51.763,52.2908,571527.0],["2019-07-18",52.78,54.2862,52.2136,53.6682,1097655.0],["2019-07-19",53.6103,53.7712,52.3166,52.4389,669670.0],["2019-07-22",52.5483,52.7092,51.6729,51.7179,463965.0],["2019-07-23",51.7566,52.4131,51.4605,52.3294,493257.0],["2019-07-24",52.426,53.1984,52.2522,52.7929,473101.0],["2019-07-25",52.8444,52.8444,52.2265,52.3681,439947.0],["2019-07-26",52.3745,52.8315,51.6729,52.2586,553820.0],["2019-07-29",52.3681,52.574,52.0462,52.1814,612875.0],["2019-07-30",52.2136,53.0246,52.2136,52.9795,768189.0],["2019-07-31",52.8379,53.1984,51.8209,52.1878,2011269.0],["2019-08-01",52.1428,52.1428,51.2352,51.4219,707344.0],["2019-08-02",51.3639,51.8081,50.8619,51.3961,529896.0],["2019-08-05",51.0292,51.1902,49.2914,50.0509,991977.0],["2019-08-06",50.1023,50.6688,49.5037,49.7548,696890.0],["2019-08-07",49.4265,50.0444,48.5704,49.4265,894117.0],["2019-08-08",49.5359,50.6366,49.2012,50.4757,395774.0],["2019-08-09",50.2569,50.4435,49.4587,49.9286,536678.0],["2019-08-12",49.6454,49.8449,49.0146,49.7484,440889.0],["2019-08-13",49.7548,50.2568,49.5359,50.2118,661664.0],["2019-08-14",49.8835,50.6173,49.6261,50.186,910977.0],["2019-08-15",50.3663,50.849,50.1024,50.3534,763951.0],["2019-08-16",50.3534,51.0228,50.0058,50.952,845705.0],["2019-08-19",51.2095,51.3125,50.8555,50.9649,393890.0],["2019-08-20",50.9263,51.0099,50.0702,50.1474,551465.0],["2019-08-21",50.3276,50.5915,49.6196,49.729,441831.0],["2019-08-22",49.787,50.4371,49.6904,50.3792,524810.0],["2019-08-23",50.244,50.495,49.2527,49.4265,511906.0],["2019-08-26",49.8127,49.9672,49.3428,49.9479,540351.0],["2019-08-27",50.0573,50.54,49.8835,49.8964,919642.0],["2019-08-28",49.9608,50.6044,49.787,50.2697,382117.0],["2019-08-29",50.5465,51.0357,50.3727,50.952,377031.0],["2019-08-30",51.1709,51.8467,51.1451,51.6343,1086824.0],["2019-09-03",51.2931,51.808,51.1451,51.7887,427515.0],["2019-09-04",52.1685,52.2715,51.6536,52.0076,431000.0],["2019-09-05",51.9497,51.9883,51.4283,51.8081,584148.0],["2019-09-06",51.9625,52.4839,51.9497,52.072,517463.0],["2019-09-09",52.0848,53.2692,51.7115,53.2434,735695.0],["2019-09-10",52.928,53.2177,52.22,53.1018,793620.0],["2019-09-11",53.1919,53.6875,52.7864,53.6554,808030.0],["2019-09-12",53.9579,53.9579,52.8637,53.2241,562767.0],["2019-09-13",53.3142,53.6682,52.3938,52.7607,671930.0],["2019-09-16",52.78,52.9087,52.4517,52.7671,960331.0],["2019-09-17",52.6706,52.9409,52.1106,52.5097,613252.0],["2019-09-18",52.6641,52.6641,52.1556,52.5611,544778.0],["2019-09-19",52.722,53.1082,52.5289,52.6062,544683.0],["2019-09-20",52.7993,53.0825,52.3101,52.3745,1378803.0],["2019-09-23",52.0913,52.574,52.0012,52.4131,637552.0],["2019-09-24",52.6126,52.8379,51.615,51.7695,668728.0],["2019-09-25",51.9111,52.5483,51.8338,52.4324,491939.0],["2019-09-26",52.5869,53.0503,52.471,52.9731,510211.0],["2019-09-27",53.2462,53.4153,52.8105,53.1942,554385.0],["2019-09-30",53.3048,53.7535,53.0056,53.1682,529990.0],["2019-10-01",52.7455,52.869,50.7033,51.0545,1184496.0],["2019-10-02",51.0545,51.5033,50.7618,51.3147,1390012.0],["2019-10-03",51.4967,52.1536,51.1715,52.017,711018.0],["2019-10-04",52.0626,52.4788,51.7894,52.3357,652904.0],["2019-10-07",52.0105,52.6999,51.861,52.2252,447577.0],["2019-10-08",51.965,52.3032,51.6853,51.8219,815848.0],["2019-10-09",52.1081,52.4073,51.8675,51.978,339356.0],["2019-10-10",52.017,52.1341,51.3602,51.5618,472819.0],["2019-10-11",52.0106,52.5309,51.7504,52.1992,337189.0],["2019-10-14",52.1666,52.4073,51.8675,52.3227,341899.0],["2019-10-15",52.1276,53.2072,52.1016,53.1747,515674.0],["2019-10-16",53.1032,53.3243,52.6479,53.0446,902123.0],["2019-10-17",51.9845,53.1357,51.8284,52.6609,949782.0],["2019-10-18",52.6544,52.7519,52.0495,52.3162,882815.0],["2019-10-21",52.3943,52.882,52.2837,52.869,590176.0],["2019-10-22",53.0251,53.682,52.4983,53.5324,629075.0],["2019-10-23",53.6625,54.8072,53.3243,54.7031,738332.0],["2019-10-24",55.0283,55.3144,54.6771,55.0673,587821.0],["2019-10-25",55.0088,55.5291,53.8836,53.8836,804263.0],["2019-10-28",53.721,53.9616,53.4804,53.4999,757640.0],["2019-10-29",53.4479,54.0397,52.6024,52.765,1477982.0],["2019-10-30",52.83,54.6771,52.817,54.4885,1121108.0],["2019-10-31",54.5665,55.0478,53.76,54.3714,884322.0],["2019-11-01",54.456,54.7616,54.0397,54.6966,652998.0],["2019-11-04",54.6771,55.8022,54.586,55.7372,764798.0],["2019-11-05",55.7827,56.316,55.2299,55.2429,670329.0],["2019-11-06",55.2819,55.7567,54.8592,55.0413,550711.0],["2019-11-07",55.1128,55.4705,54.8527,55.3795,767812.0],["2019-11-08",55.5226,56.0103,55.2169,55.9323,606753.0],["2019-11-11",55.7632,56.0429,55.2429,55.6852,627568.0],["2019-11-12",55.4965,55.8152,54.6771,54.8267,688413.0],["2019-11-13",54.6901,55.3925,54.547,55.1714,502770.0],["2019-11-14",55.2039,55.8542,55.0478,55.6656,442867.0],["2019-11-15",55.8087,56.1924,55.5941,55.9258,654317.0],["2019-11-18",56.0559,56.1599,55.7762,55.8998,347173.0],["2019-11-19",55.8087,55.8738,54.612,55.1128,547792.0],["2019-11-20",55.0153,55.0153,54.0462,54.2608,626720.0],["2019-11-21",54.1047,54.1047,53.1487,53.617,895436.0],["2019-11-22",53.8511,54.8527,53.5909,54.599,641979.0],["2019-11-25",54.8072,55.3665,54.443,54.482,311194.0],["2019-11-26",54.4234,54.9567,54.3194,54.6836,797858.0],["2019-11-27",54.6836,55.373,54.3714,55.2819,574541.0],["2019-11-29",55.1518,55.9453,55.1518,55.4965,403215.0],["2019-12-02",55.4315,55.4705,54.7681,54.8332,682573.0],["2019-12-03",54.8202,55.9713,54.8202,55.8217,821405.0],["2019-12-04",55.5486,56.4721,55.5486,55.8217,690956.0],["2019-12-05",55.6852,55.8803,55.3795,55.7827,455206.0],["2019-12-06",56.1925,56.6932,56.0364,56.5176,554950.0],["2019-12-09",56.7713,57.8574,56.7062,57.6233,1035492.0],["2019-12-10",57.8574,59.1062,57.4867,58.4948,1813100.0],["2019-12-11",59.4898,59.8475,58.0785,58.2281,1266815.0],["2019-12-12",58.3777,58.6508,57.5907,57.6428,1148610.0],["2019-12-13",57.7403,57.8509,57.194,57.6883,1020610.0],["2019-12-16",57.9745,57.9745,57.116,57.4932,729761.0],["2019-12-17",57.5647,57.9159,57.3826,57.8964,692934.0],["2019-12-18",58.072,59.3858,57.7599,58.6899,912672.0],["2019-12-19",58.7549,58.9435,58.5663,58.8785,866709.0],["2019-12-20",58.9826,59.5484,58.8135,59.0346,1505673.0],["2019-12-23",59.2492,59.5809,58.82,59.3338,559753.0],["2019-12-24",59.5419,59.8996,59.2948,59.6264,200712.0],["2019-12-26",59.6785,60.4199,59.5679,60.4199,370908.0],["2019-12-27",60.641,60.7516,59.9581,60.1272,422429.0],["2019-12-30",60.1532,60.3874,59.6654,59.9581,340486.0],["2019-12-31",60.0402,60.3554,59.7316,60.3357,751895.0],["2020-01-02",60.664,60.7822,58.1358,58.3854,1103872.0],["2020-01-03",57.6565,58.7006,57.5908,58.6152,797293.0],["2020-01-06",58.4248,59.679,58.2672,59.5214,596204.0],["2020-01-07",59.4229,59.4229,58.5299,58.7991,590270.0],["2020-01-08",58.7991,59.2456,58.4707,59.0683,575859.0],["2020-01-09",58.9041,59.4229,58.8253,59.3244,458502.0],["2020-01-10",59.482,59.8432,59.1734,59.8235,949499.0],["2020-01-13",59.8694,60.4079,59.7841,60.362,473666.0],["2020-01-14",60.2175,60.2897,59.4886,59.6527,749352.0],["2020-01-15",59.7184,60.1912,59.2522,59.5871,807465.0],["2020-01-16",59.7841,60.1059,59.5477,60.1059,812928.0],["2020-01-17",60.119,60.4671,59.8038,59.9155,896472.0],["2020-01-21",60.0993,60.953,59.7053,60.6509,1204181.0],["2020-01-22",60.8151,61.104,60.2832,60.8939,933016.0],["2020-01-23",62.5159,63.2973,60.3291,61.7738,1069588.0],["2020-01-24",61.9118,62.1482,61.0975,61.3076,801343.0],["2020-01-27",60.8742,61.1697,60.5721,60.8479,716857.0],["2020-01-28",60.9399,61.3798,60.7035,61.0712,664207.0],["2020-01-29",61.3273,61.3404,60.9661,61.0843,480825.0],["2020-01-30",60.8151,61.0712,60.3226,60.9596,639436.0],["2020-01-31",60.9004,61.1368,60.1124,60.4408,2723229.0],["2020-02-03",60.6049,61.4323,60.4801,60.5327,611556.0],["2020-02-04",60.8939,61.9183,60.71,61.7082,460386.0],["2020-02-05",61.8395,62.8705,61.5965,62.575,603268.0],["2020-02-06",62.7786,62.9559,61.7279,61.892,304695.0],["2020-02-07",61.9117,62.089,61.6228,61.8001,210320.0],["2020-02-10",62.0956,62.0956,61.4915,61.741,403780.0],["2020-02-11",61.7935,62.5619,61.7935,62.1153,390217.0],["2020-02-12",62.3189,62.9231,62.1285,62.2729,498814.0],["2020-02-13",61.9577,62.4108,61.9577,62.1613,364880.0],["2020-02-14",62.2269,62.6472,62.089,62.4108,325604.0],["2020-02-18",62.4502,62.9033,61.7082,62.8902,715539.0],["2020-02-19",62.9362,62.9953,61.5506,61.6819,678900.0],["2020-02-20",61.6622,62.1613,61.4783,61.8329,390311.0],["2020-02-21",61.6885,62.0365,61.1237,61.3207,853805.0],["2020-02-24",60.4802,60.6903,59.1012,59.7119,774971.0],["2020-02-25",59.7578,59.7578,56.3562,56.4088,1129867.0],["2020-02-26",56.6911,56.829,55.7455,55.8375,1012228.0],["2020-02-27",55.01,55.404,52.8233,52.8233,1196081.0],["2020-02-28",51.766,52.2979,49.796,51.5099,1456790.0],["2020-03-02",51.8186,53.6376,50.6168,53.434,971445.0],["2020-03-03",53.4143,54.7211,52.5606,53.0006,1165376.0],["2020-03-04",53.7755,55.8769,53.7098,55.5551,1046512.0],["2020-03-05",54.465,55.2727,53.1582,54.3205,981711.0],["2020-03-06",52.4424,53.4274,51.3589,52.9152,1013264.0],["2020-03-09",50.0784,51.615,48.1018,48.2003,1831184.0],["2020-03-10",49.4677,49.599,46.6965,49.2116,1718913.0],["2020-03-11",47.8063,47.9901,44.1814,44.6476,1491922.0],["2020-03-12",41.3183,43.3474,38.2844,39.4008,1318335.0],["2020-03-13",41.7254,43.4393,40.064,43.2883,1428157.0],["2020-03-16",39.2169,40.7141,34.3969,34.5545,1280190.0],["2020-03-17",35.4673,39.3351,33.97,38.5602,1477229.0],["2020-03-18",35.4935,37.0236,31.56,32.6435,1652228.0],["2020-03-19",32.5056,34.8303,30.4436,32.8208,1213223.0],["2020-03-20",33.2345,36.577,29.8067,30.1022,1835893.0],["2020-03-23",30.0891,30.0891,25.8141,27.0158,1620016.0],["2020-03-24",28.9989,31.2579,27.1931,30.9493,1811875.0],["2020-03-25",28.4933,33.5957,28.119,31.4812,1888073.0],["2020-03-26",31.9081,32.4859,29.6097,31.9803,1616155.0],["2020-03-27",30.7457,32.8865,29.4521,31.2251,1099822.0],["2020-03-30",31.3936,31.7108,29.1536,30.4487,1064031.0],["2020-03-31",30.2571,30.6139,27.5743,28.4796,1773259.0],["2020-04-01",26.4708,26.9466,24.7792,26.2527,1751125.0],["2020-04-02",25.6977,27.0193,25.3673,26.4047,2320391.0],["2020-04-03",26.1536,26.7814,24.9774,25.5325,1256266.0],["2020-04-06",27.0193,29.6492,26.7417,28.5126,1680955.0],["2020-04-07",30.3694,31.8958,29.7483,30.5148,2260676.0],["2020-04-08",30.7857,32.6161,29.9597,32.1932,1833067.0],["2020-04-09",33.1116,37.2349,32.9795,35.7944,2391314.0],["2020-04-13",35.6226,35.6821,33.5478,34.7636,1220381.0],["2020-04-14",35.2525,36.5345,34.4001,34.757,1347345.0],["2020-04-15",33.3759,33.9244,31.9685,33.8715,1081926.0],["2020-04-16",33.8253,33.8253,32.3716,32.6028,1620958.0],["2020-04-17",33.6997,34.4134,33.1843,33.8715,1182800.0],["2020-04-20",33.0059,33.1314,31.0764,31.4068,1126382.0],["2020-04-21",30.4024,31.0037,29.2923,29.6425,1785126.0],["2020-04-22",30.4751,30.4751,29.0611,29.5302,2281586.0],["2020-04-23",29.3915,31.5258,29.0743,30.2042,2775973.0],["2020-04-24",30.1051,30.1447,28.3012,29.55,2054124.0],["2020-04-27",29.669,31.7174,29.213,31.387,1545514.0],["2020-04-28",32.5566,33.5081,31.9619,33.2174,1642715.0],["2020-04-29",35.1815,37.4082,34.7295,36.245,2179205.0],["2020-04-30",35.4872,36.0123,34.2709,35.2612,1122897.0],["2020-05-01",33.9585,33.9651,32.3898,32.6158,1146538.0],["2020-05-04",31.7052,31.9512,31.0738,31.5989,933205.0],["2020-05-05",32.5892,33.8388,31.4859,31.5523,1329167.0],["2020-05-06",31.5723,31.9511,29.8441,29.9106,733623.0],["2020-05-07",30.3293,32.011,30.3293,31.0671,1073167.0],["2020-05-08",31.7584,32.9814,31.3995,32.2436,762915.0],["2020-05-11",31.5723,31.5723,30.09,30.0967,1121296.0],["2020-05-12",30.1632,30.5088,27.6706,27.9897,1904838.0],["2020-05-13",27.531,27.531,24.9321,25.3908,3638350.0],["2020-05-14",24.7128,26.5938,23.3701,26.1817,3093101.0],["2020-05-15",25.8228,25.9757,24.4602,25.2379,3649181.0],["2020-05-18",27.099,29.319,27.099,27.2452,2519126.0],["2020-05-19",26.9262,27.325,25.5503,25.6832,1867446.0],["2020-05-20",26.3878,26.421,25.1182,25.2977,1672384.0],["2020-05-21",25.3642,25.7896,24.7261,24.8723,2308335.0],["2020-05-22",24.9919,25.0983,23.8088,24.4801,1945621.0],["2020-05-26",26.3545,27.5776,26.0421,27.418,2418816.0],["2020-05-27",28.754,29.9837,28.0428,29.2725,2447167.0],["2020-05-28",30.0654,30.1926,28.3256,29.3829,2377845.0],["2020-05-29",28.8877,29.1286,27.9308,28.1851,6404151.0],["2020-06-01",28.1115,29.9115,27.8773,29.49,1543066.0],["2020-06-02",30.2528,32.2335,30.2528,31.6714,2932983.0],["2020-06-03",32.0796,35.2381,32.0796,34.2276,2569704.0],["2020-06-04",34.1406,35.1979,32.983,34.6425,1446995.0],["2020-06-05",37.453,39.3333,36.6165,36.8307,2805737.0],["2020-06-08",38.7913,42.4115,38.5839,42.2375,3002776.0],["2020-06-09",40.1497,40.7988,38.0954,38.3697,2886832.0],["2020-06-10",37.714,38.0084,35.5994,35.6262,1961256.0],["2020-06-11",32.4343,33.9533,30.2729,32.7956,2179958.0],["2020-06-12",35.412,35.673,32.5413,34.9302,1793132.0],["2020-06-15",32.8291,34.9035,32.3004,34.4418,1750371.0],["2020-06-16",36.7838,36.9311,35.0708,35.9809,1408190.0],["2020-06-17",36.0812,36.0812,34.5354,34.5555,1316075.0],["2020-06-18",33.7124,35.8403,33.4313,35.8202,2361362.0],["2020-06-19",36.4827,36.6835,34.328,34.7094,4131701.0],["2020-06-22",34.4217,35.6797,33.6655,34.8633,2148876.0],["2020-06-23",35.2314,35.8604,34.1273,34.5756,1750183.0],["2020-06-24",33.96,34.502,32.1666,33.3376,2026527.0],["2020-06-25",32.7019,33.699,32.2737,33.4982,1352808.0],["2020-06-26",33.2841,33.4179,31.116,31.29,2143790.0],["2020-06-29",31.7984,33.7513,31.3607,33.7244,1487684.0],["2020-06-30",33.5156,33.9668,32.8759,33.1924,1270300.0],["2020-07-01",33.3877,34.2564,32.6604,32.6873,1201638.0],["2020-07-02",33.6234,34.3776,33.0173,33.6166,1566424.0],["2020-07-06",34.7345,34.9904,33.0308,34.0813,1432113.0],["2020-07-07",33.2328,33.7446,32.4853,32.492,1423166.0],["2020-07-08",32.4988,33.4214,32.1419,32.8288,1706951.0],["2020-07-09",32.5863,32.6469,30.7075,30.9567,1268887.0],["2020-07-10",30.822,32.5594,30.8085,32.3978,1175736.0],["2020-07-13",32.822,33.7311,32.0409,32.9096,919924.0],["2020-07-14",32.8355,33.6368,32.3641,32.7143,656766.0],["2020-07-15",33.4819,33.9735,32.8287,33.4281,1033043.0],["2020-07-16",32.9567,33.4685,32.593,32.7816,864731.0],["2020-07-17",32.8086,33.4012,32.4516,32.8961,592907.0],["2020-07-20",32.4517,32.6133,30.9971,31.1789,1250992.0],["2020-07-21",31.4281,32.4314,31.4281,32.2766,1241196.0],["2020-07-22",32.088,33.7446,31.785,33.5156,1122615.0],["2020-07-23",33.3338,34.4315,31.4348,32.2564,2005806.0],["2020-07-24",32.1284,32.4449,31.0779,31.2732,976060.0],["2020-07-27",30.9769,31.7176,30.1149,31.5627,1253158.0],["2020-07-28",31.6772,32.8624,31.2597,32.4718,933299.0],["2020-07-29",32.7075,32.923,30.9903,32.8018,1167165.0],["2020-07-30",32.0261,32.148,30.9353,32.0532,1027298.0],["2020-07-31",32.0328,32.0328,30.8878,31.5044,1435316.0],["2020-08-03",31.3485,31.3485,30.3661,31.1046,1028145.0],["2020-08-04",31.064,32.5884,31.064,32.2903,1624255.0],["2020-08-05",32.6832,32.8188,31.7754,31.9651,856348.0],["2020-08-06",31.7551,32.5545,31.5044,32.0599,733528.0],["2020-08-07",31.6941,32.9543,31.3553,32.9407,957034.0],["2020-08-10",33.1982,34.709,33.0694,34.5803,1078064.0],["2020-08-11",35.2375,36.2402,34.0044,34.228,1061299.0],["2020-08-12",34.6074,34.8919,33.3946,34.1941,828186.0],["2020-08-13",33.8825,34.0451,32.4597,32.5681,1180540.0],["2020-08-14",32.419,33.1033,32.0464,32.1006,1369479.0],["2020-08-17",31.877,32.2158,31.1317,31.7618,1409320.0],["2020-08-18",31.7754,32.0938,31.0843,31.7889,847777.0],["2020-08-19",31.8431,31.999,31.0301,31.1046,1018444.0],["2020-08-20",30.9217,32.3106,30.7252,31.999,1060922.0],["2020-08-21",32.087,32.48,31.5382,31.9583,864825.0],["2020-08-24",31.9312,34.167,31.8296,33.7673,1343389.0],["2020-08-25",33.9366,34.4177,33.0423,33.5437,786461.0],["2020-08-26",33.5369,33.5776,31.8499,31.9244,843350.0],["2020-08-27",32.27,33.2049,32.27,32.873,959577.0],["2020-08-28",33.2922,33.9125,32.7673,33.3399,630865.0],["2020-08-31",33.299,33.3331,31.7653,31.8743,1323139.0],["2020-09-01",31.4926,32.5219,31.0495,32.1606,1006671.0],["2020-09-02",32.1402,33.0945,31.7175,33.0468,1003562.0],["2020-09-03",33.1763,34.5396,32.5764,32.8764,1438518.0],["2020-09-04",33.374,33.9057,32.6991,33.5308,876316.0],["2020-09-08",33.0536,33.6194,31.8675,32.072,1576879.0],["2020-09-09",32.3038,32.4742,31.6835,32.2629,1525076.0],["2020-09-10",32.2083,32.3992,30.6201,30.7087,1729368.0],["2020-09-11",30.6746,30.7769,29.5635,30.5042,2136820.0],["2020-09-14",30.9609,32.631,30.7223,32.4265,1516693.0],["2020-09-15",32.2901,34.9009,32.2901,34.0147,1938274.0],["2020-09-16",34.1783,35.5621,33.4421,34.9282,1613423.0],["2020-09-17",34.4237,35.1531,33.7898,34.7441,1373623.0],["2020-09-18",34.3283,34.86,33.5035,33.6875,3300783.0],["2020-09-21",32.665,32.89,31.5199,31.6357,1551637.0],["2020-09-22",31.7721,32.7332,31.0972,31.1041,1723340.0],["2020-09-23",30.9132,31.5812,29.843,29.8771,1231778.0],["2020-09-24",29.7953,31.2813,29.0863,30.4906,1229988.0],["2020-09-25",30.177,31.6766,30.1156,31.6426,1087954.0],["2020-09-28",32.5287,33.4012,32.2629,32.9036,878953.0],["2020-09-29",32.7699,32.9002,31.2542,31.9126,1011663.0],["2020-09-30",32.2967,32.7356,31.3913,31.8028,1159159.0],["2020-10-01",31.8577,32.6601,31.2953,32.4338,1190524.0],["2020-10-02",31.213,33.9838,31.213,33.8535,1540052.0],["2020-10-05",34.3611,34.6011,33.0442,33.7781,984725.0],["2020-10-06",34.1827,35.5064,33.7369,34.2376,1672102.0],["2020-10-07",34.4022,35.3898,34.1279,34.7931,1123557.0],["2020-10-08",34.8686,36.4872,34.8274,36.3432,1104814.0],["2020-10-09",36.6381,36.6381,34.944,35.2801,1032572.0],["2020-10-12",35.2115,35.2115,34.3336,34.7657,948369.0],["2020-10-13",34.3336,34.7657,32.619,32.6396,1193538.0],["2020-10-14",32.4818,33.0922,32.1252,32.4132,885358.0],["2020-10-15",31.8851,32.8865,31.6862,32.4681,992825.0],["2020-10-16",32.3309,32.7699,31.6862,32.4407,808690.0],["2020-10-19",32.5161,32.7287,31.2336,31.2816,1205782.0],["2020-10-20",31.7548,32.475,31.652,31.8714,1020234.0],["2020-10-21",31.6451,31.9606,31.0621,31.6039,1235357.0],["2020-10-22",32.2555,32.5504,31.0895,32.0429,1220004.0],["2020-10-23",32.2144,32.6259,31.6382,32.5024,729196.0],["2020-10-26",32.1389,32.1389,30.7261,31.4599,1345744.0],["2020-10-27",31.2953,31.7,29.7316,29.807,2009668.0],["2020-10-28",29.0663,29.2789,27.7563,28.8125,2654472.0],["2020-10-29",28.6709,29.7415,28.2358,28.7676,2347894.0],["2020-10-30",28.7193,29.7001,28.3187,29.5689,1531669.0],["2020-11-02",30.0869,31.3163,29.3755,31.2887,1229423.0],["2020-11-03",31.8827,33.416,31.4268,33.0362,1536661.0],["2020-11-04",32.2833,32.5803,31.0262,31.1022,1848137.0],["2020-11-05",31.3163,32.1175,31.2058,31.3509,940363.0],["2020-11-06",31.3923,31.938,29.6586,30.2665,1559925.0],["2020-11-09",36.9248,42.2708,36.3308,41.442,7940341.0],["2020-11-10",41.0897,43.0513,38.0714,39.4597,3996072.0],["2020-11-11",39.1972,39.2939,37.3254,38.4374,1985179.0],["2020-11-12",37.2909,38.3891,35.6539,36.0062,1957017.0],["2020-11-13",36.614,38.3269,36.4551,37.8572,1723057.0],["2020-11-16",40.8134,41.3038,38.1473,39.1627,1888261.0],["2020-11-17",38.8035,42.2294,38.2371,41.6216,2217915.0],["2020-11-18",41.8081,42.2432,39.508,39.5218,1022117.0],["2020-11-19",39.5771,40.8549,39.0453,40.0261,856254.0],["2020-11-20",39.8119,40.7444,39.6254,40.6338,1163775.0],["2020-11-23",41.145,42.4159,40.399,41.8909,1982071.0],["2020-11-24",43.0306,45.2616,42.5678,42.8786,2279796.0],["2020-11-25",42.6093,42.8165,41.4489,41.9117,1262577.0],["2020-11-27",42.1928,42.5259,41.2974,42.0262,450873.0],["2020-11-30",41.7833,42.3524,40.055,40.1869,1748017.0],["2020-12-01",41.0406,42.0192,40.2285,40.6589,1028993.0],["2020-12-02",40.5409,41.8457,39.9301,41.6097,832425.0],["2020-12-03",41.8527,43.5115,41.7208,43.1645,978885.0],["2020-12-04",45.8575,46.0171,43.9557,44.3513,1220664.0],["2020-12-07",44.969,45.5243,43.0465,43.331,1234509.0],["2020-12-08",43.1089,44.039,42.7133,42.8244,1383230.0],["2020-12-09",43.0395,43.4421,42.3038,43.0604,1116399.0],["2020-12-10",42.2275,43.6017,42.2066,42.9979,1067610.0],["2020-12-11",42.5884,43.338,41.7277,42.3732,1071942.0],["2020-12-14",43.6075,44.1887,41.6556,41.8709,1525547.0],["2020-12-15",42.244,43.9304,41.4762,43.6649,2511779.0],["2020-12-16",43.7725,44.4901,42.9473,43.0047,1075239.0],["2020-12-17",43.3635,43.6936,42.4163,43.1769,1006576.0],["2020-12-18",43.0836,43.1912,41.4547,41.6987,2161968.0],["2020-12-21",40.5864,40.8591,39.7612,40.0124,2051016.0],["2020-12-22",40.3281,40.5362,39.8617,40.1487,1531857.0],["2020-12-23",40.5864,41.1461,40.2779,40.6941,943754.0],["2020-12-24",40.9596,41.1677,40.2994,40.7156,487418.0],["2020-12-28",40.7371,41.957,40.5936,41.8566,1666545.0],["2020-12-29",42.0934,43.0477,41.1533,41.4045,1213317.0],["2020-12-30",41.4116,42.5311,41.4116,41.6484,751330.0],["2020-12-31",41.4332,42.8468,41.0242,42.7535,954020.0],["2021-01-04",43.0549,43.5859,40.6151,41.1031,1847478.0],["2021-01-05",41.1749,41.9785,40.4214,40.529,1293282.0],["2021-01-06",41.1677,42.5598,40.6151,42.4737,1654395.0],["2021-01-07",42.7535,42.8899,41.6915,42.6961,1889014.0],["2021-01-08",42.6818,43.5572,42.2656,43.2271,1618321.0],["2021-01-11",42.2799,43.2558,42.1436,42.8683,1161985.0],["2021-01-12",43.0262,43.7438,42.6459,43.4926,802191.0],["2021-01-13",43.4926,44.7412,43.4926,44.5762,1085599.0],["2021-01-14",45.0713,45.8248,44.3107,44.5475,1579139.0],["2021-01-15",44.325,44.8058,43.6864,44.6049,1482786.0],["2021-01-19",44.569,44.9708,43.7581,43.8514,1168201.0],["2021-01-20",43.7797,45.1574,43.1123,44.5475,1574242.0],["2021-01-21",44.2381,44.3704,43.1581,43.9106,1106479.0],["2021-01-22",43.4507,43.9663,43.1511,43.7921,1023641.0],["2021-01-25",43.4019,45.0254,42.6007,44.0569,1628242.0],["2021-01-26",44.3914,45.9452,44.3914,45.5898,1056912.0],["2021-01-27",45.339,47.3596,45.339,46.3353,2555368.0],["2021-01-28",46.5124,50.0402,46.4144,47.2124,2683408.0],["2021-01-29",46.7294,48.6263,46.3934,47.2334,1482257.0],["2021-02-01",47.5974,47.6744,45.1475,46.1345,1295920.0],["2021-02-02",46.2325,46.2465,44.3286,44.8815,1441323.0],["2021-02-03",44.6015,45.3225,43.8876,44.5665,1229960.0],["2021-02-04",44.6925,45.5885,44.0276,44.1676,1276326.0],["2021-02-05",44.6295,44.8325,43.7406,44.6225,772314.0],["2021-02-08",44.7975,45.4415,44.1186,45.1195,753011.0],["2021-02-09",45.3785,45.6025,44.6226,45.2525,753496.0],["2021-02-10",45.3225,46.4424,45.0075,45.9315,963404.0],["2021-02-11",45.9735,46.2465,44.8395,45.2455,1029364.0],["2021-02-12",44.9655,45.9315,44.8815,45.4905,1095712.0],["2021-02-16",45.9525,45.9525,43.8106,43.8106,1628630.0],["2021-02-17",43.7476,44.0276,42.7746,43.0616,1766273.0],["2021-02-18",42.8096,43.4256,41.9907,42.0397,1466155.0],["2021-02-19",42.1377,43.5656,41.9207,43.5096,1724660.0],["2021-02-22",43.7056,46.7434,43.5306,46.6874,1667721.0],["2021-02-23",46.8904,48.2833,46.1625,47.9124,1841642.0],["2021-02-24",48.1993,49.9843,47.3454,49.8793,1831748.0],["2021-02-25",50.0993,51.1888,46.8306,47.421,1566162.0],["2021-02-26",47.4351,49.08,47.0977,48.5528,1923413.0],["2021-03-01",49.4174,51.3154,49.4174,50.2258,1887232.0],["2021-03-02",50.4578,50.4648,49.3331,49.565,1334817.0],["2021-03-03",49.551,51.2451,49.2838,51.0764,1289033.0],["2021-03-04",51.5825,51.948,48.9324,50.2047,1684793.0],["2021-03-05",50.76,51.3154,48.3841,50.992,1060501.0],["2021-03-08",51.456,53.9585,51.0272,53.2626,1051674.0],["2021-03-09",53.0727,53.6421,52.0886,52.7072,1248390.0],["2021-03-10",52.651,53.3329,51.5825,52.3206,925962.0],["2021-03-11",52.0886,53.839,51.7793,53.0306,620703.0],["2021-03-12",53.4945,54.6614,53.2696,54.6614,721098.0],["2021-03-15",54.1975,54.8231,53.1149,53.7546,1096973.0],["2021-03-16",53.4945,53.5086,51.9902,52.0253,1142078.0],["2021-03-17",52.0816,53.2625,51.4278,53.0657,796370.0],["2021-03-18",53.5156,54.3521,52.3838,52.7986,1077864.0],["2021-03-19",52.883,53.2836,51.4911,51.9902,14130766.0],["2021-03-22",52.1238,52.3768,50.4086,50.76,1305814.0],["2021-03-23",50.6195,51.4138,49.5791,49.9587,1150905.0],["2021-03-24",50.3523,51.4489,49.2136,49.2206,742826.0],["2021-03-25",49.2065,50.3313,48.0467,49.7338,898608.0],["2021-03-26",50.1977,51.3786,49.9938,50.8303,789968.0],["2021-03-29",51.0272,52.3417,49.9165,50.1696,1188638.0],["2021-03-30",50.6447,51.3365,50.0799,50.9624,816837.0],["2021-03-31",50.5247,50.8847,49.4093,49.4093,1071365.0],["2021-04-01",50.094,51.1671,49.5293,51.1388,793654.0],["2021-04-05",51.5624,51.633,49.9811,50.8847,787155.0],["2021-04-06",50.7788,52.1201,50.7717,51.6542,947108.0],["2021-04-07",51.4565,51.8024,50.7223,51.0824,648542.0],["2021-04-08",50.7788,51.1106,50.3976,50.4258,607123.0],["2021-04-09",50.5529,51.2589,50.3411,50.9694,418167.0],["2021-04-12",51.0682,51.3294,50.214,50.8141,903555.0],["2021-04-13",50.8141,50.8776,49.8046,50.3764,554064.0],["2021-04-14",49.3246,50.5035,49.0351,49.0775,1016463.0],["2021-04-15",49.5222,49.8822,48.9151,49.8681,728761.0],["2021-04-16",50.1152,50.9129,49.4304,50.2634,923925.0],["2021-04-19",50.4329,50.7435,49.7693,50.5176,1103569.0],["2021-04-20",50.4046,50.68,48.7951,49.5151,1007345.0],["2021-04-21",49.0704,50.6517,48.7598,50.4188,1164291.0],["2021-04-22",49.7693,51.2447,48.2586,49.0986,1351889.0],["2021-04-23",49.2893,50.5741,49.1551,50.2988,894243.0],["2021-04-26",50.8988,51.9436,50.5811,51.1882,574725.0],["2021-04-27",51.2165,52.4307,50.6729,52.2472,841087.0],["2021-04-28",52.5225,52.7837,52.0707,52.5366,636126.0],["2021-04-29",53.1483,53.7508,51.9787,53.1696,875231.0],["2021-04-30",52.8364,53.1483,52.2268,52.4608,632731.0],["2021-05-03",52.8931,52.9924,51.6243,51.7094,498386.0],["2021-05-04",51.7803,53.439,51.4188,52.7443,693453.0],["2021-05-05",52.4608,52.7018,50.3484,50.6178,787834.0],["2021-05-06",50.8163,51.6598,50.1287,51.5109,449110.0],["2021-05-07",51.2558,52.0355,50.951,51.6881,749422.0],["2021-05-10",52.0992,52.879,51.2983,51.3692,757376.0],["2021-05-11",50.632,51.7803,50.0578,51.433,655817.0],["2021-05-12",51.4471,51.7448,49.9444,50.0295,440089.0],["2021-05-13",50.2563,51.036,49.9728,50.2138,718285.0],["2021-05-14",50.5115,51.5605,50.4477,51.2274,388873.0],["2021-05-17",51.1636,52.0709,50.6887,51.9717,542618.0],["2021-05-18",51.9575,53.3681,51.4613,52.716,647863.0],["2021-05-19",52.4466,52.723,50.8304,52.6805,1179132.0],["2021-05-20",52.6309,54.1903,52.0142,53.765,980864.0],["2021-05-21",53.843,54.5022,53.5594,54.162,756794.0],["2021-05-24",54.2258,56.2956,53.9706,55.693,857092.0],["2021-05-25",55.6364,56.4161,54.403,54.5518,672501.0],["2021-05-26",54.8141,55.9199,54.3959,55.1472,555810.0],["2021-05-27",55.5906,56.3235,55.4838,55.8325,908405.0],["2021-05-28",56.0602,56.8217,55.555,56.3734,585977.0],["2021-06-01",56.9284,58.8924,56.4801,58.6007,964083.0],["2021-06-02",59.1771,59.1771,58.01,58.4085,1586435.0],["2021-06-03",58.1879,58.3516,56.9284,57.2842,1005211.0],["2021-06-04",57.5119,57.5546,55.982,56.537,859129.0],["2021-06-07",56.7007,58.4085,56.3733,57.8463,636708.0],["2021-06-08",57.7823,58.743,57.5759,57.8819,624001.0],["2021-06-09",58.2022,59.419,58.0741,59.1201,1049734.0],["2021-06-10",58.8711,60.949,58.7715,60.6074,1694784.0],["2021-06-11",60.2018,60.2018,58.2591,58.8141,647960.0],["2021-06-14",59.1201,59.4973,58.7999,59.2909,466279.0],["2021-06-15",59.049,59.2411,57.5617,57.7538,519241.0],["2021-06-16",57.6044,58.3801,57.1917,57.3981,722068.0],["2021-06-17",57.64,57.9673,56.0317,56.4302,781238.0],["2021-06-18",55.7756,56.3804,54.8149,54.8505,1376430.0],["2021-06-21",55.3842,57.2059,55.1921,56.9355,695005.0],["2021-06-22",56.8572,56.9355,56.0958,56.5726,796273.0],["2021-06-23",56.4445,57.6756,56.3947,57.1205,947787.0],["2021-06-24",57.028,57.7894,56.8999,57.7538,675605.0],["2021-06-25",58.01,58.8711,57.7539,58.7074,1465767.0],["2021-06-28",58.5082,58.5082,57.028,58.1808,988139.0],["2021-06-29",58.3615,58.5687,57.0544,57.5116,1103569.0],["2021-06-30",57.933,58.6044,56.6973,57.1402,1586726.0],["2021-07-01",56.9973,59.0329,56.8973,58.3687,1224140.0],["2021-07-02",58.3901,58.5972,57.3258,57.7258,715860.0],["2021-07-06",57.4901,57.4901,55.9045,56.8544,861263.0],["2021-07-07",56.4545,56.8616,55.5331,55.8902,782499.0],["2021-07-08",54.9831,55.7545,53.9617,55.0688,930036.0],["2021-07-09",55.7402,56.3188,55.2474,56.2759,942840.0],["2021-07-12",56.0045,57.6473,55.5259,57.4044,724784.0],["2021-07-13",57.1116,57.2044,54.8617,55.226,866016.0],["2021-07-14",55.4117,56.1259,55.1402,55.5617,498289.0],["2021-07-15",55.1474,55.5402,54.7474,55.226,376069.0],["2021-07-16",55.6474,55.7616,54.0046,54.1189,705869.0],["2021-07-19",52.8046,53.1118,50.8547,52.0904,1446464.0],["2021-07-20",52.5261,55.5902,52.2332,55.1117,1022671.0],["2021-07-21",55.276,57.0187,55.2617,55.7902,535537.0],["2021-07-22",55.7331,55.7331,52.8832,53.6189,968448.0],["2021-07-23",54.0117,54.1831,52.0975,52.9261,1011128.0],["2021-07-26",52.8975,53.7974,52.7118,53.6403,711592.0],["2021-07-27",53.3689,54.7617,52.9618,54.4189,745445.0],["2021-07-28",54.7117,55.2331,53.4261,54.4903,840408.0],["2021-07-29",54.5928,55.2167,54.1769,54.2414,548535.0],["2021-07-30",54.1697,55.2095,53.2662,53.3953,679873.0],["2021-08-02",53.7897,54.9729,52.334,52.5419,746900.0],["2021-08-03",53.0152,53.0152,50.7277,51.6742,1012098.0],["2021-08-04",51.2726,51.9825,50.5197,50.7707,884834.0],["2021-08-05",51.3085,52.0614,51.1149,51.918,986587.0],["2021-08-06",52.4559,52.7857,51.624,51.7316,565995.0],["2021-08-09",51.5523,52.2981,50.8065,52.083,701601.0],["2021-08-10",52.1762,52.3698,51.4519,51.8176,502848.0],["2021-08-11",52.1905,52.757,51.3802,52.5849,417197.0],["2021-08-12",52.5634,52.6208,51.5523,52.0256,392365.0],["2021-08-13",51.875,52.5634,51.6671,52.4631,449595.0],["2021-08-16",52.0256,52.9937,51.7244,52.1045,478307.0],["2021-08-17",51.6886,52.4845,51.0934,52.2838,1509223.0],["2021-08-18",52.04,52.0902,51.2081,51.2727,733126.0],["2021-08-19",50.6918,51.6957,49.7954,50.5627,651355.0],["2021-08-20",50.032,50.7348,48.9994,50.5412,891139.0],["2021-08-23",50.9141,51.4232,50.534,51.2727,835752.0],["2021-08-24",51.6527,51.7388,50.8281,51.5595,846325.0],["2021-08-25",51.6312,51.8965,50.8854,51.0217,674635.0],["2021-08-26",50.8496,50.9643,50.0608,50.2472,524091.0],["2021-08-27",50.4623,51.373,50.2472,50.8496,704899.0],["2021-08-30",51.0678,51.0678,49.5338,50.2612,808204.0],["2021-08-31",49.9011,50.8805,49.7066,50.47,1252755.0],["2021-09-01",51.0678,52.1553,50.6645,51.4927,853988.0],["2021-09-02",51.4783,51.7087,50.4772,51.2838,616920.0],["2021-09-03",51.1542,51.1902,50.0811,50.5564,452311.0],["2021-09-07",50.5204,51.2766,50.0091,50.7653,644371.0],["2021-09-08",50.6933,51.327,50.4412,50.9813,470838.0],["2021-09-09",50.5492,51.1542,49.8002,50.0595,912382.0],["2021-09-10",50.3476,50.3476,48.4103,48.4175,1032759.0],["2021-09-13",48.9217,49.685,47.9422,49.0153,773672.0],["2021-09-14",49.2457,49.4834,48.6264,49.1089,644953.0],["2021-09-15",48.9433,49.469,48.6912,49.433,609160.0],["2021-09-16",49.4113,49.9587,49.0801,49.5122,502072.0],["2021-09-17",49.7066,49.8291,49.1737,49.2313,2098110.0],["2021-09-20",48.3527,49.2169,47.8918,48.9793,676187.0],["2021-09-21",49.4906,49.685,48.8784,48.9072,516622.0],["2021-09-22",49.2097,51.0534,49.2097,50.5276,660182.0],["2021-09-23",50.5421,52.5729,50.5421,52.0112,1127528.0],["2021-09-24",52.609,53.3435,52.1408,52.753,805973.0],["2021-09-27",53.3796,54.8775,53.1923,53.8117,1017433.0],["2021-09-28",53.8045,54.4022,52.6162,52.825,740013.0],["2021-09-29",52.5741,52.7693,51.9015,52.0534,919269.0],["2021-09-30",52.3788,52.3788,51.2145,51.229,693162.0],["2021-10-01",51.8582,54.1072,51.6123,52.7115,1498844.0],["2021-10-04",52.5885,53.6299,52.3137,52.6536,820135.0],["2021-10-05",52.6464,52.7042,51.8943,52.1619,403714.0],["2021-10-06",51.7279,52.9139,51.3013,52.8922,405751.0],["2021-10-07",53.2249,53.695,52.8272,52.9935,411765.0],["2021-10-08",53.0514,54.1795,52.8489,53.5503,532142.0],["2021-10-11",53.8035,54.5483,53.4636,54.2591,517689.0],["2021-10-12",53.9481,54.9316,53.8541,54.9244,633701.0],["2021-10-13",54.7436,54.8448,53.8324,54.2807,786379.0],["2021-10-14",54.6495,55.1485,53.9191,53.9915,910054.0],["2021-10-15",54.3024,54.6496,54.0204,54.1578,568905.0],["2021-10-18",53.8324,54.259,53.3478,53.666,351237.0],["2021-10-19",53.8902,53.9625,52.6319,52.7404,933334.0],["2021-10-20",52.4584,54.3603,52.4584,53.8396,953122.0],["2021-10-21",53.8758,55.0256,52.5741,52.791,1450926.0],["2021-10-22",52.791,53.7745,52.1474,52.4873,955159.0],["2021-10-25",52.5017,53.3985,52.3282,52.8055,981543.0],["2021-10-26",52.791,53.6878,52.5596,52.8416,660958.0],["2021-10-27",53.1381,53.1381,50.7228,50.824,909181.0],["2021-10-28",51.1095,51.4218,50.5357,51.0731,567644.0],["2021-10-29",50.8698,51.4871,50.7027,50.8915,1112784.0],["2021-11-01",51.291,52.9615,51.1167,52.8308,684335.0],["2021-11-02",52.7872,52.8889,51.2402,51.6179,673471.0],["2021-11-03",51.4871,54.4649,51.4871,53.971,626717.0],["2021-11-04",54.0292,54.2543,52.5693,52.9615,543491.0],["2021-11-05",54.0582,55.6561,53.913,54.9879,776000.0],["2021-11-08",54.9879,56.1645,54.8935,56.1427,678321.0],["2021-11-09",55.9756,56.2879,55.4527,55.6706,395081.0],["2021-11-10",55.351,56.3243,54.9661,55.8086,401095.0],["2021-11-11",55.7142,56.4986,55.2929,56.041,466473.0],["2021-11-12",56.07,56.4259,55.0895,55.2566,457743.0],["2021-11-15",55.4236,56.317,55.0895,56.2879,435336.0],["2021-11-16",56.1572,56.2589,54.5375,54.8571,607317.0],["2021-11-17",54.4722,54.7119,53.2883,54.1454,701019.0],["2021-11-18",54.1163,54.6102,53.8766,54.218,677254.0],["2021-11-19",53.7822,54.3487,52.4821,53.1649,729149.0],["2021-11-22",53.3319,54.2107,52.8889,53.6588,604989.0],["2021-11-23",54.0074,54.77,53.5643,54.0001,438828.0],["2021-11-24",54.0001,54.7119,53.7677,54.632,460653.0],["2021-11-26",52.9397,52.9397,50.158,51.3637,769986.0],["2021-11-29",51.9712,52.0807,50.4978,51.3877,724105.0],["2021-11-30",50.6948,51.0084,50.0821,50.6437,1480317.0],["2021-12-01",51.8473,52.4089,49.2651,49.3016,1072626.0],["2021-12-02",50.5854,52.8174,49.6809,51.9567,1391853.0],["2021-12-03",51.891,52.5183,50.1185,51.023,880275.0],["2021-12-06",51.8181,54.2689,51.5846,53.4155,1020634.0],["2021-12-07",54.0939,54.7868,53.9772,54.7285,908890.0],["2021-12-08",54.692,56.3551,54.5023,55.6184,972134.0],["2021-12-09",54.9181,55.188,53.6343,54.1887,597229.0],["2021-12-10",54.3419,54.9035,52.7517,54.8962,1060113.0],["2021-12-13",54.5753,54.5753,52.3724,53.3134,1124424.0],["2021-12-14",53.5559,54.6928,53.2149,53.8364,859032.0],["2021-12-15",54.0107,54.3063,52.7525,54.2457,657369.0],["2021-12-16",54.5412,54.8975,53.0481,53.3361,637678.0],["2021-12-17",53.4726,54.3821,53.2528,54.0941,1034796.0],["2021-12-20",53.0708,53.1466,51.4337,52.654,931976.0],["2021-12-21",53.6014,54.6474,53.3286,53.8743,1035863.0],["2021-12-22",53.5711,54.5033,53.5711,54.0334,536022.0],["2021-12-23",54.4276,54.7383,54.0486,54.4048,538156.0],["2021-12-27",53.9122,54.9354,53.7454,54.8899,542909.0],["2021-12-28",54.6928,55.2916,54.5564,54.7686,530687.0],["2021-12-29",54.5791,55.0112,54.132,54.761,436985.0],["2021-12-30",54.5867,55.6857,54.5109,54.8899,492566.0],["2021-12-31",54.8975,55.375,54.3063,54.3442,506437.0],["2022-01-03",55.1931,56.9515,54.6853,56.8226,853212.0],["2022-01-04",57.4063,59.4072,57.4063,59.1798,1023253.0],["2022-01-05",59.3693,60.2031,58.816,58.8312,1318327.0],["2022-01-06",59.4072,60.529,58.8994,60.3471,779298.0],["2022-01-07",60.2106,62.0827,59.8695,60.5972,1699440.0],["2022-01-10",60.9307,61.196,59.7256,60.0515,901227.0],["2022-01-11",60.2106,60.294,58.8842,59.8923,847392.0],["2022-01-12",60.1045,60.5366,59.7256,59.771,851951.0],["2022-01-13",60.1727,62.6209,60.0136,61.628,1518632.0],["2022-01-14",61.0823,62.4769,60.5138,61.7189,1479735.0],["2022-01-18",61.5067,61.6962,59.8317,60.006,679194.0],["2022-01-19",60.3471,60.4304,58.9221,59.0282,801511.0],["2022-01-20",59.0434,59.627,57.3456,57.4669,1260515.0],["2022-01-21",56.9515,57.4517,55.284,55.754,966702.0],["2022-01-24",54.8092,56.0884,52.6624,55.7355,1083300.0],["2022-01-25",54.6989,55.265,53.8019,54.4416,902900.0],["2022-01-26",55.0592,55.5591,53.1109,53.3755,858500.0],["2022-01-27",53.4196,53.7211,50.7656,51.4346,1566600.0],["2022-01-28",51.1326,53.1929,50.4679,53.1486,1277200.0],["2022-01-31",52.3141,53.5843,52.1517,53.5548,1387400.0],["2022-02-01",53.5769,55.1794,53.0821,54.7364,961300.0],["2022-02-02",54.633,55.5709,54.3524,54.5001,906400.0],["2022-02-03",54.2047,54.5887,53.3037,53.5622,650800.0],["2022-02-04",53.252,54.5739,52.9788,54.0348,649000.0],["2022-02-07",54.0422,55.3715,54.0422,54.8471,595600.0],["2022-02-08",55.1868,55.2533,54.1013,54.5074,537800.0],["2022-02-09",54.9358,55.5487,54.537,55.3862,923900.0],["2022-02-10",54.9136,56.7303,54.8324,55.9475,701200.0],["2022-02-11",56.0804,57.6091,56.0804,57.1586,858600.0],["2022-02-14",57.1069,57.7568,56.686,56.9297,971200.0],["2022-02-15",57.2324,59.123,57.0331,59.0934,726100.0],["2022-02-16",59.1451,60.3784,58.7316,60.2602,1051200.0],["2022-02-17",59.507,60.7698,59.411,60.6886,1018000.0],["2022-02-18",60.7254,61.4196,60.659,61.1833,1298500.0],["2022-02-22",60.5556,60.9396,58.702,59.1082,1298600.0],["2022-02-23",59.4553,60.2233,56.5087,56.5752,1271700.0],["2022-02-24",55.3862,57.8306,54.6256,57.6755,963200.0],["2022-02-25",57.6466,59.6485,57.6466,59.5373,661600.0],["2022-02-28",58.1137,59.1592,57.9803,58.959,1414800.0],["2022-03-01",58.7365,59.4631,57.4242,57.9358,930200.0],["2022-03-02",58.047,59.2555,58.047,58.9441,536800.0],["2022-03-03",59.0776,59.4335,58.1508,58.9738,665400.0],["2022-03-04",57.7875,58.6179,57.2314,58.5586,774400.0],["2022-03-07",58.2991,58.7662,56.6753,56.9497,721000.0],["2022-03-08",57.3278,58.5734,56.7939,57.8764,593300.0],["2022-03-09",58.9812,59.5966,58.5067,58.6253,723200.0],["2022-03-10",57.7356,58.6179,57.3055,58.5289,690200.0],["2022-03-11",58.8996,59.5224,58.5512,58.6179,600900.0],["2022-03-14",59.1591,59.3445,57.6095,58.3065,933800.0],["2022-03-15",58.9293,59.5373,58.0989,58.9516,911500.0],["2022-03-16",59.7968,60.7755,58.9738,60.1082,970300.0],["2022-03-17",60.0785,60.9683,59.7671,60.9386,924600.0],["2022-03-18",60.1897,60.9831,59.7671,60.8496,1498100.0],["2022-03-21",60.9386,61.1684,59.7893,60.0489,557100.0],["2022-03-22",60.1971,61.0498,59.5595,59.7374,607300.0],["2022-03-23",59.4261,59.7004,58.87,59.1295,540900.0],["2022-03-24",59.0479,60.0563,58.8181,59.8413,341300.0],["2022-03-25",59.9747,61.1388,59.9451,61.0795,426400.0],["2022-03-28",60.2416,60.5382,59.2629,60.1304,660500.0],["2022-03-29",61.1388,62.2509,59.9896,62.2213,959000.0],["2022-03-30",62.0583,62.3485,60.6517,60.9271,591100.0],["2022-03-31",61.0685,62.0136,60.3615,60.4136,800200.0],["2022-04-01",60.6815,61.0908,59.3717,60.4285,1056600.0],["2022-04-04",60.3839,60.5029,58.6722,59.0145,989800.0],["2022-04-05",58.7318,59.4313,57.6304,57.6601,756700.0],["2022-04-06",57.4368,57.4368,56.5661,56.7745,720700.0],["2022-04-07",56.6406,56.7448,54.2666,55.2266,1024000.0],["2022-04-08",55.3084,56.395,55.0033,55.6284,494700.0],["2022-04-11",55.7475,56.5885,55.5764,56.1643,716000.0],["2022-04-12",56.3429,57.0945,55.502,55.8741,628900.0],["2022-04-13",55.941,56.6852,55.8517,56.3652,664900.0],["2022-04-14",56.3727,57.0276,55.6062,55.6136,421300.0],["2022-04-18",55.5615,55.8964,54.4303,54.6982,620700.0],["2022-04-19",54.9289,55.9559,54.9289,55.6433,676000.0],["2022-04-20",56.0154,56.6554,55.7922,56.2759,630500.0],["2022-04-21",57.1094,57.1094,55.3978,56.008,810800.0],["2022-04-22",55.7103,56.1792,54.7429,54.7652,649400.0],["2022-04-25",54.7131,56.0824,53.8498,55.8889,752500.0],["2022-04-26",55.6657,56.6108,55.3829,55.8815,1462700.0],["2022-04-27",56.1047,56.2908,53.4108,53.4182,986300.0],["2022-04-28",53.7852,54.585,53.3068,54.2486,685200.0],["2022-04-29",54.0318,54.1365,51.6999,51.7372,1214000.0],["2022-05-02",52.1408,52.4847,50.1153,51.2738,1012600.0],["2022-05-03",51.6625,53.1798,50.9898,52.6865,819600.0],["2022-05-04",52.6267,53.6432,51.7223,53.1349,953000.0],["2022-05-05",53.2172,53.2172,50.9599,51.8344,772100.0],["2022-05-06",51.4009,51.8344,50.6385,51.4158,769400.0],["2022-05-09",50.93,51.072,48.9643,49.1735,1798600.0],["2022-05-10",49.6743,50.0181,46.7519,47.4918,1254700.0],["2022-05-11",47.4545,49.2109,46.9238,47.1854,792900.0],["2022-05-12",47.0658,48.4784,46.8864,47.7086,1181000.0],["2022-05-13",48.1346,48.2916,47.3349,48.1645,767200.0],["2022-05-16",48.3364,48.5382,47.2825,47.4993,606200.0],["2022-05-17",47.8356,48.8596,47.4171,48.8596,809700.0],["2022-05-18",48.5308,48.5756,46.2436,46.6622,977600.0],["2022-05-19",46.1913,46.8864,45.4214,45.5634,972500.0],["2022-05-20",46.0792,46.2436,44.4722,45.257,593800.0],["2022-05-23",45.6681,46.1763,45.0477,45.5634,1023300.0],["2022-05-24",45.4962,45.9446,44.1658,45.7428,1030700.0],["2022-05-25",45.7279,46.849,45.6382,46.6098,682200.0],["2022-05-26",46.7818,47.2153,46.4604,46.6248,1044200.0],["2022-05-27",46.8659,47.1439,46.6556,47.0387,755100.0],["2022-05-31",46.941,47.0011,46.1673,46.4002,953600.0],["2022-06-01",46.6331,46.6331,44.6049,45.1683,1171400.0],["2022-06-02",44.8528,45.296,44.5448,45.1758,800600.0],["2022-06-03",45.0331,45.0931,43.8237,43.9739,836400.0],["2022-06-06",44.1842,44.5147,43.5983,43.7636,990400.0],["2022-06-07",43.5457,44.4396,43.0124,44.342,976200.0],["2022-06-08",43.9964,44.0715,42.6744,42.9823,1019300.0],["2022-06-09",42.7044,42.9222,40.2481,40.2931,1419200.0],["2022-06-10",39.8124,40.4058,39.4368,39.7673,1185600.0],["2022-06-13",38.7382,38.7682,36.7025,36.8227,1254100.0],["2022-06-14",36.8678,37.3635,36.2142,36.9128,1168000.0],["2022-06-15",37.2884,38.7307,36.9729,38.0922,1847000.0],["2022-06-16",37.0781,37.356,35.9438,36.1541,1632300.0],["2022-06-17",36.1767,37.4462,36.1767,36.8452,1748500.0],["2022-06-21",37.4687,37.679,36.2368,36.2593,1208200.0],["2022-06-22",35.6884,36.4621,35.3804,35.4405,1296800.0],["2022-06-23",35.0424,36.1466,35.0349,35.9213,937100.0],["2022-06-24",36.357,38.2199,36.1316,37.1758,1725800.0],["2022-06-27",37.2584,37.5213,36.3269,36.4997,756200.0],["2022-06-28",37.1307,38.0095,36.1541,36.357,1005800.0],["2022-06-29",36.2065,36.4258,35.4807,35.647,670200.0],["2022-06-30",35.0876,35.5261,34.4147,34.891,769100.0],["2022-07-01",34.7625,36.078,34.7625,35.8436,657500.0],["2022-07-05",35.1632,36.0477,34.392,36.0477,1170500.0],["2022-07-06",36.0326,36.3804,35.1178,35.1934,922300.0],["2022-07-07",35.39,35.8739,35.1103,35.5185,716200.0],["2022-07-08",35.4354,35.6244,34.7398,34.8003,700700.0],["2022-07-11",34.5735,34.6944,33.5226,33.9006,1159000.0],["2022-07-12",33.7267,35.4505,33.704,35.0725,1179500.0],["2022-07-13",34.6491,34.9137,33.9535,34.0896,614100.0],["2022-07-14",33.2882,34.0442,33.2126,33.8704,755100.0],["2022-07-15",34.5508,35.2085,34.2332,34.6869,1154000.0],["2022-07-18",35.1254,35.647,34.6264,35.1102,1075300.0],["2022-07-19",35.7,36.9399,35.5034,36.9096,915000.0],["2022-07-20",36.8416,37.1667,36.2746,36.9323,1239600.0],["2022-07-21",36.146,36.7055,35.7,36.3199,1212400.0],["2022-07-22",36.4787,37.144,36.3577,36.5467,872000.0],["2022-07-25",36.8113,37.4767,36.577,36.9474,1092700.0],["2022-07-26",36.8416,37.1289,35.9721,36.0477,697500.0],["2022-07-27",36.2897,36.7735,36.0704,36.6601,618800.0],["2022-07-28",37.0337,37.5588,36.8587,37.5588,783500.0],["2022-07-29",37.6349,38.0001,37.1707,37.7794,725800.0],["2022-08-01",37.6653,38.1751,37.2164,38.1523,860500.0],["2022-08-02",38.0534,38.3197,37.5131,37.5588,887100.0],["2022-08-03",38.0077,38.0458,36.8511,36.8511,590600.0],["2022-08-04",36.7065,36.9805,36.0445,36.0826,552300.0],["2022-08-05",35.9837,36.1663,35.238,35.6032,688700.0],["2022-08-08",36.0293,36.9881,36.0293,36.4022,547900.0],["2022-08-09",36.3718,36.6609,35.8239,36.0141,714100.0],["2022-08-10",36.6076,37.4522,36.6,37.262,641900.0],["2022-08-11",37.6044,39.3317,37.6044,38.8219,1133600.0],["2022-08-12",39.111,39.2176,38.449,38.6317,675500.0],["2022-08-15",38.4643,38.586,38.0001,38.1827,579300.0],["2022-08-16",38.236,39.0197,38.0534,38.6925,450000.0],["2022-08-17",38.1218,38.2132,37.2924,37.3305,688700.0],["2022-08-18",37.4827,37.924,37.2924,37.4066,694800.0],["2022-08-19",37.1327,37.2468,36.6381,36.9881,685600.0],["2022-08-22",36.4631,36.6533,34.8347,34.8956,1069200.0],["2022-08-23",35.2989,35.7021,34.9793,35.3217,934700.0],["2022-08-24",35.3445,35.5119,34.8956,34.9945,542600.0],["2022-08-25",35.0706,35.5576,35.0021,35.2912,678700.0],["2022-08-26",35.4282,35.4282,34.0814,34.1727,1265400.0],["2022-08-29",34.1042,34.226,33.6325,33.8988,923200.0],["2022-08-30",34.1524,34.1754,33.4551,33.7846,1089400.0],["2022-08-31",33.9532,34.5738,33.6467,33.8459,1482200.0],["2022-09-01",33.616,33.7386,32.7501,33.3785,965200.0],["2022-09-02",33.7156,34.7501,33.7156,33.9915,1056800.0],["2022-09-06",34.2827,34.5049,33.2789,34.4512,1077900.0],["2022-09-07",34.4053,35.1332,34.2444,35.1332,1313900.0],["2022-09-08",35.5087,36.8343,35.026,36.7117,1598300.0],["2022-09-09",37.2098,37.4397,36.8113,37.0029,753600.0],["2022-09-12",37.3784,38.1829,37.3247,37.6772,681300.0],["2022-09-13",36.6887,36.6964,35.3325,35.4397,942400.0],["2022-09-14",35.8535,35.8612,35.0566,35.4014,1343200.0],["2022-09-15",35.501,35.9301,35.0106,35.0949,702400.0],["2022-09-16",34.8114,36.0451,34.7348,35.9378,1597100.0],["2022-09-19",35.3325,36.2596,35.3171,36.0681,1143300.0],["2022-09-20",35.4551,35.8995,35.0566,35.1179,1181700.0],["2022-09-21",35.4321,35.8535,33.7386,33.7999,1409900.0],["2022-09-22",33.7999,33.8076,32.6045,32.8421,1480800.0],["2022-09-23",32.2597,32.4283,31.1103,31.9226,1209800.0],["2022-09-26",31.4092,31.8,29.846,30.0912,1459600.0],["2022-09-27",30.4054,30.7732,29.6314,30.2291,999500.0],["2022-09-28",30.6812,32.3593,30.2674,31.9839,1416400.0],["2022-09-29",31.2126,31.4983,30.1086,30.2244,1669000.0],["2022-09-30",30.5487,31.3979,30.3017,31.0042,1467000.0],["2022-10-03",31.6527,31.9846,30.8035,31.0814,1001400.0],["2022-10-04",31.5755,32.4479,31.5678,32.0078,1498100.0],["2022-10-05",31.2435,31.3284,29.0355,30.6182,1836700.0],["2022-10-06",30.5641,30.8112,29.6609,30.4638,1049300.0],["2022-10-07",30.0006,30.0932,29.2363,29.6531,1098600.0],["2022-10-10",29.7767,29.8616,29.1591,29.3752,598000.0],["2022-10-11",29.3212,29.6609,28.7345,29.2749,819400.0],["2022-10-12",29.1205,29.3907,28.7345,29.1359,822900.0],["2022-10-13",28.5106,29.823,27.615,29.5991,1147100.0],["2022-10-14",30.2322,30.402,29.6146,29.8076,781300.0],["2022-10-17",30.6413,31.2744,30.5178,30.6413,1178000.0],["2022-10-18",31.0968,31.4906,30.1781,30.2939,1553500.0],["2022-10-19",29.7381,29.8153,28.526,28.7499,1412400.0],["2022-10-20",29.105,29.8848,28.5183,29.1127,1721200.0],["2022-10-21",28.7113,29.0433,28.14,28.7962,1760800.0],["2022-10-24",29.1745,29.437,28.4488,29.244,1150600.0],["2022-10-25",29.4447,30.8729,29.298,30.6413,1283300.0],["2022-10-26",30.6413,30.9656,29.9851,30.6259,1056100.0],["2022-10-27",30.8035,31.3207,30.2631,30.3634,1150600.0],["2022-10-28",30.3019,30.9478,30.193,30.6366,850200.0],["2022-10-31",30.3253,30.9167,29.9907,30.8778,877100.0],["2022-11-01",31.4381,31.5314,30.5587,30.6599,1031300.0],["2022-11-02",30.3875,31.0178,29.6872,29.7027,901800.0],["2022-11-03",29.1814,29.516,28.4732,29.1191,1056700.0],["2022-11-04",29.5627,30.1074,29.3448,30.0918,764100.0],["2022-11-07",30.3953,30.7299,29.2592,29.5393,1319200.0],["2022-11-08",29.5082,30.1697,29.3059,29.6172,904000.0],["2022-11-09",29.2592,29.6405,28.6444,28.8623,842600.0],["2022-11-10",30.193,31.6637,29.8739,31.5703,1572400.0],["2022-11-11",31.9983,32.9399,31.2435,32.2785,1823900.0],["2022-11-14",32.0762,32.6987,31.5704,31.5859,1571600.0],["2022-11-15",32.1462,32.6909,31.477,31.905,1170300.0],["2022-11-16",31.7026,31.8116,30.8311,30.87,696400.0],["2022-11-17",30.193,31.0723,30.0062,31.0723,585200.0],["2022-11-18",31.7727,31.8505,30.7221,31.0801,647400.0],["2022-11-21",30.9167,31.2357,30.7066,31.1501,886500.0],["2022-11-22",31.4225,32.0917,31.1346,31.975,645800.0],["2022-11-23",31.2669,31.9672,30.9323,31.7338,577700.0],["2022-11-25",31.7338,32.5119,31.6637,32.3797,369900.0],["2022-11-28",32.0139,32.5275,31.5081,31.6871,792200.0],["2022-11-29",32.0486,32.8249,31.9231,32.6367,700300.0],["2022-11-30",32.621,33.0131,32.0251,32.9033,1202700.0],["2022-12-01",33.0131,33.6012,32.0799,32.472,988800.0],["2022-12-02",32.2289,32.5818,31.8447,31.8447,879300.0],["2022-12-05",30.3626,31.0605,29.7196,29.8451,2252300.0],["2022-12-06",29.2805,29.5314,27.6651,27.8847,3935700.0],["2022-12-07",27.5867,27.9161,26.8261,27.1633,2547800.0],["2022-12-08",27.4299,27.7984,27.2495,27.4534,2021700.0],["2022-12-09",27.2495,28.1278,27.2025,27.9239,1454000.0],["2022-12-12",27.9161,28.2925,27.0064,28.2454,1433000.0],["2022-12-13",29.5314,30.0333,27.9317,28.5042,1810100.0],["2022-12-14",27.9709,29.0844,27.9631,28.6296,1779800.0],["2022-12-15",28.2376,28.6218,27.9239,27.9866,892100.0],["2022-12-16",27.524,27.7357,26.3634,26.7633,2232800.0],["2022-12-19",26.732,26.9515,25.642,25.9949,1762500.0],["2022-12-20",25.7753,26.3399,25.6812,25.8459,1196100.0],["2022-12-21",26.1439,26.4575,25.7988,25.8302,1571900.0],["2022-12-22",25.5714,26.4575,25.2107,26.4418,1553700.0],["2022-12-23",26.1831,26.7947,26.0968,26.5359,646600.0],["2022-12-27",26.5673,26.9359,26.3556,26.8182,982100.0],["2022-12-28",26.7477,26.9359,25.7675,25.8851,1116600.0],["2022-12-29",26.0914,26.8742,25.9412,26.6923,981200.0],["2022-12-30",26.4156,26.7161,26.1468,26.6607,875100.0],["2023-01-03",26.9454,27.5462,26.4314,26.9691,1380200.0],["2023-01-04",26.724,28.2104,26.724,27.9811,2025300.0],["2023-01-05",27.6095,27.6095,26.9612,27.1272,797800.0],["2023-01-06",27.2616,27.902,26.7556,27.8941,1242900.0],["2023-01-09",27.8941,28.3606,27.4909,27.5304,939600.0],["2023-01-10",27.396,28.0523,27.056,28.0364,795100.0],["2023-01-11",28.3369,29.1829,28.2895,29.1275,1055900.0],["2023-01-12",29.4517,30.0447,29.0564,29.8391,1015200.0],["2023-01-13",29.4754,30.4796,29.3568,30.0842,844400.0],["2023-01-17",30.0605,30.2977,29.7284,29.9972,1068600.0],["2023-01-18",30.1238,30.361,29.1592,29.428,876700.0],["2023-01-19",28.9773,29.1354,28.6294,28.6769,927800.0],["2023-01-20",28.7164,29.0564,28.0839,29.0485,1393500.0],["2023-01-23",29.0959,29.6731,28.8034,29.3015,962000.0],["2023-01-24",29.6731,30.0052,28.9378,29.1354,661100.0],["2023-01-25",28.9694,29.8391,28.7322,29.7522,1618200.0],["2023-01-26",30.0447,30.1633,29.0169,29.4201,2483000.0],["2023-01-27",29.4201,31.4204,29.4122,31.2307,2408900.0],["2023-01-30",30.7856,31.3031,30.6344,31.2792,1137600.0],["2023-01-31",31.2394,32.8794,30.8573,32.76,2434900.0],["2023-02-01",32.3938,32.76,31.319,32.6883,1770100.0],["2023-02-02",33.2695,35.5464,33.2695,35.005,2498700.0],["2023-02-03",34.2965,34.5672,33.1979,33.3014,1333600.0],["2023-02-06",32.545,32.7759,31.4066,32.4177,1592700.0],["2023-02-07",32.147,32.6724,31.5977,32.147,1096500.0],["2023-02-08",31.9161,32.354,31.3111,31.3668,1078900.0],["2023-02-09",31.6852,31.8524,30.6264,30.8414,746600.0],["2023-02-10",30.6821,31.0165,30.3876,30.9926,1087400.0],["2023-02-13",31.0404,31.6852,30.714,31.6693,1246200.0],["2023-02-14",31.6455,32.0992,30.921,31.6136,1550400.0],["2023-02-15",31.3588,31.9719,31.3111,31.9559,835600.0],["2023-02-16",31.4783,31.4783,30.7458,30.7458,1097800.0],["2023-02-17",30.6583,30.7777,29.4482,29.8621,2509500.0],["2023-02-21",29.7666,30.2602,28.7635,28.7874,1588400.0],["2023-02-22",28.8591,29.3208,28.4132,28.5884,1152300.0],["2023-02-23",28.7715,29.082,28.0152,28.66,1448400.0],["2023-02-24",28.1107,28.5884,27.649,28.4053,1593500.0],["2023-02-27",28.735,28.9034,27.6841,27.8606,1748600.0],["2023-02-28",27.9969,28.1814,27.307,27.3151,1638300.0],["2023-03-01",27.1546,27.4755,26.938,27.2589,1300400.0],["2023-03-02",26.93,27.5477,26.7054,27.4113,956800.0],["2023-03-03",27.636,27.8124,27.2669,27.4916,1741800.0],["2023-03-06",28.013,28.7189,27.7723,27.9729,2386300.0],["2023-03-07",27.9969,28.2135,26.3925,26.4006,2378800.0],["2023-03-08",26.4888,26.9461,26.2562,26.6493,1341200.0],["2023-03-09",26.2562,26.5369,25.2775,25.3015,2453000.0],["2023-03-10",25.1411,25.5101,23.7453,23.8576,4324100.0],["2023-03-13",23.4725,24.2025,22.7746,23.296,3675700.0],["2023-03-14",24.0661,24.387,21.8841,22.4617,6211500.0],["2023-03-15",21.9243,22.8388,21.2745,22.1649,5367400.0],["2023-03-16",21.6435,21.7317,20.4161,21.09,4949700.0],["2023-03-17",20.9375,21.106,18.571,18.908,18745600.0],["2023-03-20",19.0123,20.1915,18.7636,19.3171,6436000.0],["2023-03-21",19.1326,20.376,19.0283,19.3091,5149500.0],["2023-03-22",18.9962,19.1165,17.4239,17.5603,6762500.0],["2023-03-23",17.3437,17.833,15.9157,16.012,7211700.0],["2023-03-24",15.8435,16.5575,15.29,16.4452,9361200.0],["2023-03-27",16.6698,17.3116,16.2607,16.2928,5709400.0],["2023-03-28",15.8997,16.7661,15.643,16.5495,4045000.0],["2023-03-29",17.119,18.2983,17.087,18.1699,5846200.0],["2023-03-30",18.666,19.275,17.9597,18.2844,4633000.0],["2023-03-31",18.4306,19.1207,17.984,19.0963,2583200.0],["2023-04-03",20.3386,20.574,19.1532,19.3156,6766500.0],["2023-04-04",19.2993,19.6484,18.2844,19.0151,3673800.0],["2023-04-05",18.8122,19.3643,18.5929,19.2019,2903200.0],["2023-04-06",19.3886,19.5673,18.8934,19.1207,1837100.0],["2023-04-10",18.9177,19.6809,18.4387,19.413,2493700.0],["2023-04-11",19.6241,20.2736,19.3237,19.9164,2698900.0],["2023-04-12",20.2411,20.2574,18.8771,18.9746,3182800.0],["2023-04-13",18.934,19.2262,18.5524,18.934,2225800.0],["2023-04-14",19.2019,19.5267,18.3737,18.6173,3104900.0],["2023-04-17",18.6741,19.9001,18.5524,19.8595,2613300.0],["2023-04-18",19.8677,19.9245,19.2831,19.892,2412800.0],["2023-04-19",19.5916,21.4753,19.4211,21.0855,4578400.0],["2023-04-20",21.1343,21.4184,19.892,20.2006,4445200.0],["2023-04-21",20.3629,20.4604,19.3561,19.551,2737500.0],["2023-04-24",19.7053,20.0463,19.2912,19.616,2260100.0],["2023-04-25",19.3074,19.4292,18.1789,18.7878,3368800.0],["2023-04-26",18.9583,19.1126,18.4062,18.6823,3036500.0],["2023-04-27",18.4448,19.2911,18.1573,19.135,3474000.0],["2023-04-28",19.1925,20.2112,19.061,19.4472,1690900.0],["2023-05-01",19.3321,19.8169,19.0199,19.3486,1190300.0],["2023-05-02",19.1514,19.4472,17.6807,18.2641,2550000.0],["2023-05-03",18.223,18.831,17.4753,17.7054,2478600.0],["2023-05-04",17.4014,17.8286,16.8591,17.615,2411500.0],["2023-05-05",18.0669,18.6584,17.7136,18.5845,1767200.0],["2023-05-08",18.6913,18.757,18.0504,18.0751,1335800.0],["2023-05-09",17.7054,18.2559,17.4589,18.149,2544700.0],["2023-05-10",18.527,18.7242,17.5986,17.6314,1731200.0],["2023-05-11",17.4589,17.8286,17.0152,17.7218,2010600.0],["2023-05-12",17.8286,17.8451,17.3028,17.689,1973600.0],["2023-05-15",17.9026,18.3051,17.5739,18.0505,1747300.0],["2023-05-16",17.9272,18.0669,16.8509,16.9249,2132100.0],["2023-05-17",17.0892,18.2394,16.9659,18.2066,2833000.0],["2023-05-18",18.0751,18.6995,17.7875,18.6667,1964900.0],["2023-05-19",18.8474,19.2664,18.3298,18.5188,2819300.0],["2023-05-22",18.7159,19.4061,18.338,19.1925,2624400.0],["2023-05-23",19.2253,20.3181,19.1596,19.1843,2620600.0],["2023-05-24",18.9953,19.135,18.1655,18.2969,1993500.0],["2023-05-25",18.2312,18.2805,17.5986,17.689,1779000.0],["2023-05-26",17.7711,18.0997,17.3274,18.0669,1923800.0],["2023-05-30",18.1842,19.1907,18.1759,19.0743,1694000.0],["2023-05-31",18.9328,19.4319,18.7082,19.2406,2005200.0],["2023-06-01",19.3321,19.3404,18.3339,18.7415,1840800.0],["2023-06-02",19.3238,20.4634,19.2573,19.773,2487700.0],["2023-06-05",19.7065,19.9311,19.2323,19.4153,1092200.0],["2023-06-06",19.4652,20.9043,19.2573,20.7629,2518400.0],["2023-06-07",21.2287,22.6346,20.9792,22.0855,4453200.0],["2023-06-08",21.9524,22.4765,21.3618,22.3351,4486800.0],["2023-06-09",22.3268,22.4848,21.9192,22.3767,2131700.0],["2023-06-12",22.3767,23.0422,22.1105,22.2519,1501500.0],["2023-06-13",22.2519,23.0422,21.9774,22.1022,1879000.0],["2023-06-14",22.3684,22.934,21.5448,21.6696,2513400.0],["2023-06-15",21.5032,22.202,21.104,22.177,1625000.0],["2023-06-16",22.202,22.4848,21.7944,22.1105,2376900.0],["2023-06-20",22.2935,22.3018,21.3951,21.5615,1719800.0],["2023-06-21",21.4201,21.9524,20.9293,21.628,1686300.0],["2023-06-22",21.628,21.7528,20.6298,20.8295,2145700.0],["2023-06-23",20.5882,20.896,19.3155,19.59,9780100.0],["2023-06-26",20.4135,24.2067,20.3802,23.4581,9691000.0],["2023-06-27",23.5745,26.0784,23.0338,25.5543,6639200.0],["2023-06-28",25.5543,25.5793,23.6245,23.7076,3207200.0],["2023-06-29",23.7421,24.4559,23.3977,24.2544,2529900.0],["2023-06-30",24.6407,25.4217,23.5489,25.237,3248400.0],["2023-07-03",25.1446,26.0348,25.1446,25.6569,1171700.0],["2023-07-05",25.4133,26.5387,24.943,25.3797,2688600.0],["2023-07-06",24.8003,25.1362,24.1452,25.0186,1675200.0],["2023-07-07",24.8087,27.2694,24.8087,26.4295,2869400.0],["2023-07-10",26.0348,26.9418,25.3797,26.5219,2630900.0],["2023-07-11",26.9334,28.0,26.4967,27.303,3012100.0],["2023-07-12",28.0,28.4451,26.6395,26.6731,2768300.0],["2023-07-13",26.7907,27.2694,26.5387,27.135,1333400.0],["2023-07-14",27.0426,27.2274,26.6143,26.7487,1591200.0],["2023-07-17",26.6143,27.051,26.3204,26.4799,1454200.0],["2023-07-18",26.6311,28.6635,26.4967,28.5711,2445300.0],["2023-07-19",28.9994,30.3096,28.8902,30.1836,3912000.0],["2023-07-20",29.0582,29.2178,26.2532,28.2268,5829000.0],["2023-07-21",29.4865,30.2088,28.3527,29.4781,3172900.0],["2023-07-24",29.1842,31.1914,29.1002,30.4271,2809000.0],["2023-07-25",30.4019,31.0318,29.4613,29.6713,2279300.0],["2023-07-26",29.9316,31.183,29.9316,30.8471,2024700.0],["2023-07-27",31.1578,31.7877,29.7217,29.898,2752600.0],["2023-07-28",30.4659,31.6253,30.3643,31.4645,1557400.0],["2023-07-31",31.693,32.4377,31.5153,31.913,1380100.0],["2023-08-01",31.803,31.9892,30.1782,31.0498,2229400.0],["2023-08-02",30.2543,31.2021,29.4673,31.0921,2460700.0],["2023-08-03",30.9144,31.346,29.9581,31.2699,1454800.0],["2023-08-04",31.236,31.8199,30.7198,30.9314,1338500.0],["2023-08-07",31.1768,32.2685,30.9314,32.1923,1023000.0],["2023-08-08",31.3037,31.7692,30.5928,31.6761,858400.0],["2023-08-09",31.6845,31.6845,29.8481,29.9073,1513200.0],["2023-08-10",30.339,31.5237,29.5519,29.6027,1480100.0],["2023-08-11",29.078,29.9243,28.968,29.5096,946900.0],["2023-08-14",29.0442,29.1796,28.3417,28.731,1303600.0],["2023-08-15",27.5039,28.2825,26.8861,27.2754,2366500.0],["2023-08-16",27.2416,27.9525,27.1908,27.2331,1283000.0],["2023-08-17",26.4884,27.6478,26.243,27.0639,1601700.0],["2023-08-18",26.7338,27.3516,26.5476,27.3008,1235100.0],["2023-08-21",27.3516,27.8594,26.7677,27.6901,1246800.0],["2023-08-22",28.3925,28.4941,27.3939,27.7663,678300.0],["2023-08-23",28.1217,29.755,27.597,29.7296,1177800.0],["2023-08-24",29.6704,30.7113,29.6535,29.9581,1695000.0],["2023-08-25",30.2036,30.6182,29.3827,29.8904,1364000.0],["2023-08-28",30.1443,31.5068,30.0512,31.4391,1351600.0],["2023-08-29",31.4391,32.9709,31.1091,32.937,1955800.0],["2023-08-30",33.0401,33.2617,32.3839,32.8356,1031500.0],["2023-08-31",32.9293,33.5941,32.6737,33.4577,1283700.0],["2023-09-01",33.6623,33.9605,33.1935,33.3299,868700.0],["2023-09-05",32.776,33.1254,32.4606,32.4947,1771900.0],["2023-09-06",32.4691,33.1083,31.9493,33.0827,1091100.0],["2023-09-07",32.6907,34.0713,32.4095,33.7219,1508700.0],["2023-09-08",33.3725,34.4292,33.1339,34.4292,1065300.0],["2023-09-11",35.111,35.1792,34.1224,34.5656,1525000.0],["2023-09-12",34.54,35.3326,34.148,34.8724,1419400.0],["2023-09-13",34.8724,35.094,33.0998,33.5856,2316700.0],["2023-09-14",34.4633,35.1366,34.1991,34.4463,1911300.0],["2023-09-15",34.1139,35.2388,33.8156,35.2218,3179700.0],["2023-09-18",34.932,34.9917,34.1565,34.7531,1118500.0],["2023-09-19",34.7957,35.8609,34.5571,34.8894,1460500.0],["2023-09-20",35.6138,36.7899,35.1281,35.3411,1925800.0],["2023-09-21",34.5485,34.8894,31.7703,31.9067,4289100.0],["2023-09-22",32.2305,32.3584,30.8926,31.438,2998400.0],["2023-09-25",30.85,31.3954,30.3727,31.1653,2104500.0],["2023-09-26",30.3472,30.8585,29.4864,29.8784,3112000.0],["2023-09-27",30.1852,30.9948,29.4097,30.1852,1866100.0],["2023-09-28",30.2977,31.8349,30.2891,31.5859,1859700.0],["2023-09-29",32.0411,32.2128,31.1651,32.0325,2045000.0],["2023-10-02",31.9294,32.2386,30.4437,30.9504,1527800.0],["2023-10-03",30.7185,30.7787,29.0697,29.5162,2259400.0],["2023-10-04",29.9456,30.3321,29.0611,30.1947,1258200.0],["2023-10-05",30.3493,30.5468,29.396,29.585,1336400.0],["2023-10-06",29.0525,29.3273,27.3693,28.9409,1801200.0],["2023-10-09",28.0477,29.8426,28.0477,29.7567,953000.0],["2023-10-10",29.542,30.1603,29.4819,29.6622,1215100.0],["2023-10-11",30.2634,31.5172,29.8426,30.3664,1495500.0],["2023-10-12",30.2033,30.2033,29.2243,29.9972,1510000.0],["2023-10-13",30.3149,30.3149,29.25,29.5162,1288700.0],["2023-10-16",30.0573,31.062,29.293,30.7185,1447800.0],["2023-10-17",30.2376,32.084,30.2376,31.1479,1607900.0],["2023-10-18",30.375,30.8473,30.0143,30.3407,1646600.0],["2023-10-19",29.6279,29.9456,27.189,27.2748,4186700.0],["2023-10-20",27.1632,27.9103,26.8454,27.6527,2475800.0],["2023-10-23",27.2577,27.5582,26.5105,26.5878,2024900.0],["2023-10-24",27.0516,27.6355,26.4418,27.0859,1679200.0],["2023-10-25",26.708,26.9313,25.1622,25.1708,2745900.0],["2023-10-26",25.4542,26.0811,24.9991,25.6861,1687400.0],["2023-10-27",26.4933,26.4933,24.9561,25.1193,1351300.0],["2023-10-30",25.6489,26.2297,25.0508,25.7183,1669100.0],["2023-10-31",26.221,26.6024,24.7734,25.3889,1826400.0],["2023-11-01",25.3889,25.9263,24.7474,25.4235,1824400.0],["2023-11-02",27.2525,28.8908,27.1832,28.5701,3763000.0],["2023-11-03",29.3849,31.0838,29.1855,29.8183,3733900.0],["2023-11-06",29.5149,30.1563,29.1162,29.6796,1858200.0],["2023-11-07",29.4715,29.5842,28.362,28.4834,2065500.0],["2023-11-08",28.6047,28.7954,27.7206,27.9373,930300.0],["2023-11-09",28.3794,28.3794,26.2384,26.5244,1455100.0],["2023-11-10",26.7758,26.9665,26.0477,26.8885,967100.0],["2023-11-13",26.7064,26.9058,25.3629,25.6663,1459000.0],["2023-11-14",28.2407,30.7544,27.7639,30.1477,3126800.0],["2023-11-15",30.009,31.7079,30.009,30.5637,2291700.0],["2023-11-16",30.3904,30.5897,29.0642,29.0902,1178300.0],["2023-11-17",29.5409,29.9396,28.9775,29.6536,1327000.0],["2023-11-20",29.5409,30.0437,29.1942,30.0176,1099900.0],["2023-11-21",29.6449,29.6622,28.5267,28.8301,810900.0],["2023-11-22",29.3069,29.5322,28.8214,29.2288,696300.0],["2023-11-24",29.2722,29.4542,28.8214,29.2375,366000.0],["2023-11-27",28.8995,30.0523,28.414,29.8269,1313500.0],["2023-11-28",29.5929,31.6386,29.1595,31.5086,1723500.0],["2023-11-29",32.0247,34.3215,31.9199,32.4526,1977400.0],["2023-11-30",32.3915,33.0377,31.885,31.9374,1146200.0],["2023-12-01",31.9112,35.7887,31.5269,35.1075,3335400.0],["2023-12-04",36.1555,37.8061,35.3608,36.8716,3336100.0],["2023-12-05",36.531,36.5747,34.6359,35.3084,1932300.0],["2023-12-06",36.1992,38.0855,35.8673,35.9721,1548900.0],["2023-12-07",35.8062,37.2035,35.6752,37.186,1228100.0],["2023-12-08",36.7144,37.2821,36.3476,37.1074,896400.0],["2023-12-11",36.4612,37.2122,36.2603,36.8454,881800.0],["2023-12-12",36.924,36.924,35.3258,35.7887,1587100.0],["2023-12-13",35.9284,39.9719,35.1948,39.7012,2829900.0],["2023-12-14",41.4566,43.7621,40.4435,41.9194,3810100.0],["2023-12-15",41.8321,42.0504,40.1466,40.95,2433300.0],["2023-12-18",40.8627,41.1596,39.7711,39.9632,1666700.0],["2023-12-19",40.5658,40.688,39.9894,40.0156,1254700.0],["2023-12-20",40.3824,42.1814,39.8846,40.164,1989200.0],["2023-12-21",41.2295,41.247,39.9545,40.5745,1213200.0],["2023-12-22",41.2033,41.8845,39.7099,40.1815,1034900.0],["2023-12-26",40.4173,42.0591,40.0592,41.7186,997100.0],["2023-12-27",41.5264,41.5701,40.5046,40.7666,1022200.0],["2023-12-28",40.5208,41.5042,40.4681,41.1881,789300.0],["2023-12-29",40.7754,40.9247,39.6252,39.6603,1121500.0],["2024-01-02",39.5374,41.0037,39.3706,40.3188,1215400.0],["2024-01-03",39.3355,39.353,37.7023,38.6594,1739000.0],["2024-01-04",38.5189,39.8359,37.9394,38.9755,1182500.0],["2024-01-05",38.4838,39.7569,37.9482,38.8789,1734200.0],["2024-01-08",38.7911,40.4154,38.554,40.1432,1176500.0],["2024-01-09",39.2652,40.231,38.8086,39.9676,914800.0],["2024-01-10",39.8096,41.5042,39.8096,40.5647,1331800.0],["2024-01-11",39.5989,40.3891,38.6857,39.4496,1734300.0],["2024-01-12",40.4418,40.872,39.5111,39.8535,1006700.0],["2024-01-16",39.1335,39.4672,38.0535,39.1511,1663400.0],["2024-01-17",37.9131,38.5716,36.9209,37.755,1623900.0],["2024-01-18",38.0009,38.4311,36.7102,37.2721,1369200.0],["2024-01-19",37.4828,39.6954,36.9033,39.5198,1525700.0],["2024-01-22",40.0115,41.0213,39.7569,40.9247,1413900.0],["2024-01-23",41.7061,42.0924,39.713,40.1257,1172200.0],["2024-01-24",41.0915,41.232,39.6164,40.0467,1190800.0],["2024-01-25",40.6525,42.0573,40.2486,41.2408,1944700.0],["2024-01-26",41.4866,42.391,41.0037,41.4866,969500.0],["2024-01-29",41.3286,42.3734,41.2144,42.0837,1008500.0],["2024-01-30",41.5894,42.0131,41.0598,41.4923,960500.0],["2024-01-31",41.0422,41.6512,39.4534,39.6741,2151000.0],["2024-02-01",39.7182,40.8656,37.7941,40.7244,3552600.0],["2024-02-02",39.5417,40.3008,38.7209,40.0713,2024400.0],["2024-02-05",39.2328,39.2681,37.9,38.5796,1361100.0],["2024-02-06",38.4384,38.8268,37.088,37.75,1561500.0],["2024-02-07",38.0677,38.0677,36.9644,37.7323,1063100.0],["2024-02-08",37.7323,39.7535,37.4499,39.4976,1123900.0],["2024-02-09",39.4799,40.0889,38.8974,39.2857,700000.0],["2024-02-12",39.6123,40.9539,39.6123,40.186,1332300.0],["2024-02-13",37.8735,38.712,37.1586,38.1472,2346800.0],["2024-02-14",38.8533,38.9768,37.8735,38.1648,1035400.0],["2024-02-15",38.765,40.4155,38.562,40.4067,1463000.0],["2024-02-16",39.2593,41.7748,38.8268,41.4129,1199700.0],["2024-02-20",40.2655,40.9363,40.0095,40.7244,999000.0],["2024-02-21",40.2655,41.2805,39.9389,40.8921,891200.0],["2024-02-22",40.9539,42.2602,40.7421,41.2717,1100000.0],["2024-02-23",41.1746,41.4394,40.4861,41.1216,863300.0],["2024-02-26",40.848,41.5629,40.5479,41.404,940800.0],["2024-02-27",41.9866,42.2514,41.2452,41.457,969800.0],["2024-02-28",41.0754,42.087,40.7826,40.8092,602000.0],["2024-02-29",41.945,43.9593,41.5546,43.0187,2078400.0],["2024-03-01",42.8235,43.6221,41.6167,43.0276,1105000.0],["2024-03-04",42.5396,43.4358,41.9628,42.8413,789900.0],["2024-03-05",42.087,44.2344,41.9717,43.9682,1385600.0],["2024-03-06",44.5095,45.175,44.1013,44.8556,1872900.0],["2024-03-07",45.4323,46.2309,44.2344,44.9088,1237100.0],["2024-03-08",46.0712,46.5149,45.3702,45.9292,1465000.0],["2024-03-11",45.6542,46.3108,44.5184,44.687,891900.0],["2024-03-12",44.5805,45.6808,44.3054,45.5033,957600.0],["2024-03-13",45.3702,46.5859,45.1218,45.388,869800.0],["2024-03-14",44.474,44.9088,42.9211,43.7996,1460100.0],["2024-03-15",43.7198,45.0064,43.6843,44.8289,1957100.0],["2024-03-18",45.1395,45.7873,44.5982,45.2904,1078000.0],["2024-03-19",44.9088,45.9204,44.403,45.7695,1137200.0],["2024-03-20",45.4767,47.1272,45.1573,46.9941,1101600.0],["2024-03-21",47.6685,49.31,47.5087,48.6002,1794400.0],["2024-03-22",48.6091,48.7777,46.8255,46.9763,982300.0],["2024-03-25",46.9763,48.1121,46.6391,46.648,911600.0],["2024-03-26",46.9408,47.0207,44.9532,44.9709,1193800.0],["2024-03-27",46.041,47.9939,45.8359,47.9226,1291400.0],["2024-03-28",48.4487,49.715,48.3952,49.1621,1671000.0],["2024-04-01",49.3672,49.3672,47.0844,47.2003,978300.0],["2024-04-02",46.4512,46.4512,45.1671,45.8448,889600.0],["2024-04-03",45.4168,46.6563,45.1136,46.1302,818000.0],["2024-04-04",46.7812,47.4589,45.2117,45.6219,1243700.0],["2024-04-05",45.0779,46.4066,44.9263,46.1302,888800.0],["2024-04-08",46.8703,48.2169,46.5315,48.0385,683000.0],["2024-04-09",48.4131,49.0819,47.5481,49.073,876100.0],["2024-04-10",46.2104,46.692,44.9263,45.7289,1778200.0],["2024-04-11",46.0856,47.8067,45.7111,47.1111,1134000.0],["2024-04-12",46.9417,47.1379,45.3455,45.6486,864100.0],["2024-04-15",45.7824,46.2729,43.767,44.3021,1140100.0],["2024-04-16",43.6333,43.7046,42.1084,43.0893,1481200.0],["2024-04-17",43.5084,45.2206,43.4103,44.2932,2352100.0],["2024-04-18",45.3276,47.1468,42.911,43.2677,2191400.0],["2024-04-19",43.0091,44.5607,43.0001,44.2129,1564300.0],["2024-04-22",44.1327,45.3187,43.6422,45.283,1300700.0],["2024-04-23",44.7569,47.1557,44.6945,46.7366,874300.0],["2024-04-24",46.576,47.2449,45.8894,46.5136,1017400.0],["2024-04-25",44.7658,45.6754,44.3289,45.3722,1161100.0],["2024-04-26",45.5862,46.1659,44.7747,45.1314,996400.0],["2024-04-29",45.8753,46.8252,45.5974,46.2068,698700.0],["2024-04-30",45.8842,46.3682,44.5041,44.6565,839500.0],["2024-05-01",44.8088,46.646,44.1815,44.5131,842100.0],["2024-05-02",45.6423,46.7445,44.289,46.6997,1188800.0],["2024-05-03",48.1515,49.1911,46.0186,46.1262,954200.0],["2024-05-06",46.9865,47.7124,46.5653,47.1209,700900.0],["2024-05-07",47.2912,48.0709,45.8036,45.9649,826300.0],["2024-05-08",45.4989,45.7946,45.006,45.6422,584700.0],["2024-05-09",45.8573,47.1478,45.4989,46.9865,533800.0],["2024-05-10",47.112,47.3539,46.162,46.8252,631200.0],["2024-05-13",47.4256,49.2986,47.103,47.4973,2183900.0],["2024-05-14",48.501,49.2628,48.0978,49.0836,1196800.0],["2024-05-15",50.5264,51.3867,48.3577,48.4025,964300.0],["2024-05-16",48.1784,48.286,47.336,47.6497,663500.0],["2024-05-17",47.7752,48.0799,47.2464,47.4884,699600.0],["2024-05-20",47.587,47.9723,46.9776,47.1209,673800.0],["2024-05-21",47.1389,47.6945,46.7625,47.4436,485100.0],["2024-05-22",47.1389,47.4167,46.0635,46.2068,947100.0],["2024-05-23",46.3682,46.3682,44.764,44.9253,671900.0],["2024-05-24",45.2658,46.0366,44.9611,45.4182,646300.0],["2024-05-28",46.0455,46.4847,44.8447,44.9612,595000.0],["2024-05-29",44.1008,44.4683,43.4645,43.9216,845400.0],["2024-05-30",44.5758,46.2337,44.5758,46.2158,904100.0],["2024-05-31",46.7471,47.9448,46.2698,47.7017,972900.0],["2024-06-03",48.0619,48.3141,47.3505,47.7557,656900.0],["2024-06-04",47.2784,48.4041,47.1614,48.1159,729200.0],["2024-06-05",48.3231,48.7823,47.6297,48.4221,552100.0],["2024-06-06",47.7647,48.8814,47.7287,48.8274,842000.0],["2024-06-07",47.7467,48.7553,47.3865,48.6743,746500.0],["2024-06-10",48.0079,48.5842,47.5396,48.0979,607800.0],["2024-06-11",47.5036,48.0529,47.1524,47.3685,626700.0],["2024-06-12",49.7729,52.7177,49.4668,50.0431,1962500.0],["2024-06-13",50.1061,51.4299,49.782,51.1328,712900.0],["2024-06-14",50.5924,51.448,50.3403,51.2678,747100.0],["2024-06-17",50.8986,51.7721,50.3943,51.2768,713800.0],["2024-06-18",51.2408,51.8532,50.9526,51.6731,708300.0],["2024-06-20",51.3669,52.0693,50.6735,50.8086,615700.0],["2024-06-21",50.5114,50.7906,49.5478,49.7009,1466900.0],["2024-06-24",49.7009,50.4844,49.5118,50.3223,545400.0],["2024-06-25",50.1061,50.3853,49.7549,50.1422,438700.0],["2024-06-26",49.7639,50.1602,49.4397,49.6379,494900.0],["2024-06-27",49.5928,50.3043,49.3137,50.3043,424200.0],["2024-06-28",51.2269,51.5345,50.3223,51.236,1454200.0],["2024-07-01",51.1093,51.6973,49.5534,49.7434,713900.0],["2024-07-02",49.3997,50.5395,48.7303,50.2681,722400.0],["2024-07-03",50.4038,51.1817,50.0872,51.046,394100.0],["2024-07-05",50.8199,50.9556,49.6891,49.7524,454600.0],["2024-07-08",50.259,50.7113,49.8248,50.5485,394300.0],["2024-07-09",51.0551,51.6792,49.9153,51.4531,567300.0],["2024-07-10",51.7426,51.9054,51.1817,51.7697,506500.0],["2024-07-11",53.6151,55.569,53.3708,55.0714,1079700.0],["2024-07-12",55.6956,57.0434,55.6956,55.8313,1023200.0],["2024-07-15",56.4012,57.5681,56.1479,57.4324,1045200.0],["2024-07-16",57.8847,58.7079,56.944,57.2063,1403700.0],["2024-07-17",56.4374,58.6627,55.6685,55.7951,1503400.0],["2024-07-18",58.6627,60.1914,53.7236,54.9991,2022300.0],["2024-07-19",54.6825,56.2655,54.2935,54.9719,884300.0],["2024-07-22",55.2614,56.0936,54.1488,56.0032,825200.0],["2024-07-23",55.6775,57.55,55.4876,56.7902,856500.0],["2024-07-24",56.0665,57.1339,55.3519,55.5509,1070000.0],["2024-07-25",55.5509,58.4818,55.1348,57.1339,1008300.0],["2024-07-26",58.1742,58.9069,57.5772,58.4456,804000.0],["2024-07-29",58.7984,59.8115,57.8666,59.3049,801900.0],["2024-07-30",59.9743,60.5985,58.6536,60.4899,986100.0],["2024-07-31",60.6806,62.5783,59.9542,60.5081,1533400.0],["2024-08-01",61.634,62.1425,59.5275,60.2811,1017600.0],["2024-08-02",58.3017,59.1643,56.1135,57.1849,1310100.0],["2024-08-05",53.217,56.5402,52.0003,53.9434,1538100.0],["2024-08-06",54.1159,57.9113,53.9161,56.5402,1050700.0],["2024-08-07",57.8295,58.111,55.3235,55.8411,896300.0],["2024-08-08",56.4676,57.0941,55.7866,56.5765,836500.0],["2024-08-09",56.8671,57.0487,55.6322,56.7127,492700.0],["2024-08-12",56.5947,56.8671,54.7242,55.1691,431300.0],["2024-08-13",55.8047,56.74,55.0874,56.5039,424600.0],["2024-08-14",56.7944,57.1395,56.1498,56.5493,458000.0],["2024-08-15",57.4028,58.447,56.9125,57.8477,517400.0],["2024-08-16",57.8023,58.2381,56.6855,57.8114,576100.0],["2024-08-19",57.8568,58.4288,57.2303,57.9748,281500.0],["2024-08-20",57.8114,58.111,57.1395,57.4482,482700.0],["2024-08-21",57.8114,58.7829,57.1122,58.6377,458100.0],["2024-08-22",58.6558,58.8465,57.7569,58.3289,308400.0],["2024-08-23",58.792,61.0983,58.5287,60.3447,609300.0],["2024-08-26",60.835,60.835,59.6183,59.6909,375200.0],["2024-08-27",58.9373,60.7987,58.8283,60.7896,436700.0],["2024-08-28",60.4264,60.9803,60.1903,60.381,557200.0],["2024-08-29",60.4627,61.516,59.9088,60.5535,662300.0],["2024-08-30",61.2371,61.6107,60.1707,60.7358,736700.0],["2024-09-03",59.6421,60.2072,58.0745,58.6578,630700.0],["2024-09-04",58.2021,59.8608,58.2021,59.0315,282200.0],["2024-09-05",59.6512,59.9611,57.956,58.0654,448000.0],["2024-09-06",58.3023,58.594,56.6892,57.0811,399900.0],["2024-09-09",57.0173,57.7464,55.9236,57.1357,614300.0],["2024-09-10",57.555,58.5393,57.1722,58.4664,443100.0],["2024-09-11",57.7919,61.3464,57.4183,61.1186,864900.0],["2024-09-12",61.0639,63.0325,60.6538,62.2852,1011000.0],["2024-09-13",63.4609,64.992,62.4583,63.2513,799900.0],["2024-09-16",63.7981,64.9373,62.7864,64.427,564800.0],["2024-09-17",64.5637,65.0103,62.9505,63.0781,494700.0],["2024-09-18",63.8254,67.2614,63.2057,65.6574,1282900.0],["2024-09-19",66.8513,66.9971,65.1925,65.8123,667800.0],["2024-09-20",65.2837,66.2771,65.0467,65.6118,1551400.0],["2024-09-23",66.0766,66.3774,65.1561,65.3475,499100.0],["2024-09-24",65.0558,66.031,64.8371,65.2017,467600.0],["2024-09-25",65.2563,65.3019,63.7525,63.9348,432000.0],["2024-09-26",64.9373,64.9373,63.233,63.3059,1055300.0],["2024-09-27",64.0168,64.2447,63.1145,63.3424,950900.0],["2024-09-30",63.4247,64.6229,63.0131,63.6717,984000.0],["2024-10-01",63.7357,64.0558,62.5741,63.6259,1153900.0],["2024-10-02",63.0863,64.0924,62.8576,63.1137,417400.0],["2024-10-03",62.8027,63.196,61.6776,62.0801,465900.0],["2024-10-04",62.3911,63.1503,61.4673,62.0069,473400.0],["2024-10-07",61.2386,61.4581,60.0038,61.2752,687900.0],["2024-10-08",61.7874,61.8789,60.5434,60.8361,519700.0],["2024-10-09",60.9368,61.5404,60.3696,61.4307,466000.0],["2024-10-10",61.0282,62.0435,60.6715,61.6411,514100.0],["2024-10-11",61.9886,62.5832,61.7325,62.1167,514100.0],["2024-10-14",61.9338,64.2937,61.5679,64.0376,649400.0],["2024-10-15",64.4126,66.6719,64.3303,65.62,848500.0],["2024-10-16",66.0773,66.6353,65.6932,66.4889,637100.0],["2024-10-17",66.3975,69.1415,66.3975,68.7391,1021300.0],["2024-10-18",68.3549,72.3338,67.861,72.0502,1183100.0],["2024-10-21",71.7118,71.9771,69.9099,70.2483,769500.0],["2024-10-22",70.1386,71.1722,69.6446,70.1294,814800.0],["2024-10-23",69.7086,70.3581,68.7025,69.1324,762700.0],["2024-10-24",69.361,71.2179,69.2238,70.8611,626100.0],["2024-10-25",71.1539,71.3368,70.0379,70.0745,636300.0],["2024-10-28",70.7697,71.8124,70.2392,70.2392,417400.0],["2024-10-29",69.544,70.9252,68.9311,70.8611,590400.0],["2024-10-30",71.0898,73.1021,70.9618,71.1904,797500.0],["2024-10-31",70.7775,71.3189,69.3552,69.3827,1043700.0],["2024-11-01",70.3095,70.7133,68.2081,68.2632,739700.0],["2024-11-04",67.9237,70.282,67.5566,69.9516,634600.0],["2024-11-05",69.5479,72.1815,69.5479,71.5667,585100.0],["2024-11-06",73.3561,74.3013,71.5116,73.613,1345000.0],["2024-11-07",73.1817,74.9252,72.8422,74.4481,681700.0],["2024-11-08",74.6408,75.4208,72.9798,74.081,724000.0],["2024-11-11",74.8335,75.9897,74.026,74.393,577600.0],["2024-11-12",74.0994,74.7509,70.5022,70.6399,529200.0],["2024-11-13",71.1905,72.2733,69.5295,70.0067,716800.0],["2024-11-14",70.6307,71.6401,69.6304,69.7865,558100.0],["2024-11-15",70.3187,70.3187,68.9147,69.4102,471200.0],["2024-11-18",68.7036,70.4471,68.2723,70.0526,463600.0],["2024-11-19",69.557,71.6309,69.1258,71.2088,455200.0],["2024-11-20",70.6032,71.9246,70.3279,71.3281,358300.0],["2024-11-21",71.6493,73.4754,71.6493,72.6311,580700.0],["2024-11-22",73.5672,74.1453,72.9799,73.0716,3306600.0],["2024-11-25",73.5213,74.237,72.0897,72.4476,3209600.0],["2024-11-26",72.0255,72.677,70.9151,71.7318,2734600.0],["2024-11-27",71.9337,72.5394,71.585,72.3559,938500.0],["2024-11-29",72.8345,73.1935,71.5826,71.9784,669100.0],["2024-12-02",71.9968,72.1533,69.4009,69.7231,1063200.0],["2024-12-03",69.6954,70.0545,67.4217,67.9556,1371500.0],["2024-12-04",67.9556,68.9682,67.707,68.4803,779900.0],["2024-12-05",68.2041,68.333,67.3572,67.8083,703300.0],["2024-12-06",68.1397,69.4837,68.0569,69.1891,757100.0],["2024-12-09",70.0821,72.9266,70.0821,70.3674,1338500.0],["2024-12-10",71.288,72.1441,68.1397,68.2594,1340600.0],["2024-12-11",69.0418,69.4469,66.943,67.7346,1121100.0],["2024-12-12",67.4309,68.0476,67.1455,67.2007,582300.0],["2024-12-13",67.2283,68.8301,66.7865,68.7012,816800.0],["2024-12-16",68.3698,70.4135,67.9556,69.3548,907200.0],["2024-12-17",68.7933,69.272,67.8727,68.2225,581400.0],["2024-12-18",68.6184,69.0234,63.049,63.5645,1435500.0],["2024-12-19",63.9972,64.8349,61.3552,61.4841,1473000.0],["2024-12-20",61.3736,64.3194,61.3736,62.6072,2712700.0],["2024-12-23",62.5795,62.8189,61.4656,62.1653,736800.0],["2024-12-24",62.4783,63.1319,61.8155,62.8741,518800.0],["2024-12-26",62.5519,63.1319,62.2021,62.6624,600100.0],["2024-12-27",62.0548,62.7544,60.8121,60.9778,828700.0],["2024-12-30",60.4254,61.1066,59.1366,61.0054,1157100.0],["2024-12-31",61.7336,63.1106,61.2715,62.7686,744200.0],["2025-01-02",63.0274,64.0902,62.4082,63.1938,740800.0],["2025-01-03",63.3047,64.3767,62.131,62.9165,816100.0],["2025-01-06",62.5284,62.9073,61.3454,62.2326,836600.0],["2025-01-07",62.7409,62.8426,60.1071,60.6801,734400.0],["2025-01-08",60.1441,60.3936,58.9242,59.645,742900.0],["2025-01-10",57.6488,58.1571,56.6323,57.1313,919400.0],["2025-01-13",56.3273,57.8521,55.7728,57.8337,970000.0],["2025-01-14",57.8614,58.8872,57.7412,58.5083,600000.0],["2025-01-15",60.717,62.0016,59.9592,60.4675,816800.0],["2025-01-16",60.3289,61.0774,59.8021,60.3843,590100.0],["2025-01-17",61.4194,62.0663,60.3936,60.8372,645300.0],["2025-01-21",61.3455,62.6485,61.3455,62.0663,632000.0],["2025-01-22",61.9184,62.3805,61.327,62.094,1124200.0],["2025-01-23",61.1514,62.8426,59.645,60.791,1596700.0],["2025-01-24",60.791,61.9924,60.3012,60.985,689900.0],["2025-01-27",60.523,62.7779,60.523,62.2696,771800.0],["2025-01-28",61.3917,61.5395,59.2569,59.34,1116400.0],["2025-01-29",59.4509,59.6635,58.2588,58.4436,997300.0],["2025-01-30",59.9777,62.972,59.6912,61.4379,988700.0],["2025-01-31",61.4175,62.7163,60.8886,62.5215,858000.0],["2025-02-03",60.7124,62.1504,60.3598,61.0835,650500.0],["2025-02-04",60.8423,61.3896,60.1372,60.8979,543700.0],["2025-02-05",61.3989,61.7514,59.8774,61.3061,640900.0],["2025-02-06",61.7515,62.5679,61.0556,61.9463,449400.0],["2025-02-07",61.7514,62.3545,60.4526,61.2226,511200.0],["2025-02-10",61.2783,61.3432,59.6826,59.9794,602600.0],["2025-02-11",59.5341,60.4248,59.228,59.7939,809300.0],["2025-02-12",58.3744,59.5156,58.1146,59.1352,977400.0],["2025-02-13",59.8403,60.3505,59.061,59.8217,674500.0],["2025-02-14",60.3598,60.8237,59.7475,59.8681,452400.0],["2025-02-18",59.6826,61.0927,59.6362,61.0927,549300.0],["2025-02-19",60.3413,61.501,60.0908,60.9443,741600.0],["2025-02-20",60.8794,61.0556,59.5341,59.7846,639800.0],["2025-02-21",60.5825,60.7216,57.6786,58.1981,705000.0],["2025-02-24",58.5785,59.2929,58.4115,58.829,669000.0],["2025-02-25",58.7734,60.165,58.6527,59.5341,618400.0],["2025-02-26",59.9516,60.7495,59.5248,60.2578,577100.0],["2025-02-27",60.5825,61.7607,59.5712,59.9052,598300.0],["2025-02-28",60.2294,60.4809,59.2047,60.1176,1187200.0],["2025-03-03",59.745,60.8255,58.2174,58.4782,754100.0],["2025-03-04",57.7423,58.3944,56.2613,57.3232,981200.0],["2025-03-05",57.3511,58.087,56.2892,57.5933,726900.0],["2025-03-06",56.7643,56.8015,55.3484,55.7117,942600.0],["2025-03-07",55.8235,57.91,55.4881,57.7144,942400.0],["2025-03-10",57.1555,57.8634,55.0224,55.5161,926100.0],["2025-03-11",55.8514,56.1681,53.1781,53.6531,1242700.0],["2025-03-12",54.417,54.7243,52.8986,53.6345,945700.0],["2025-03-13",53.8301,53.9885,51.52,51.7715,1257700.0],["2025-03-14",52.6192,52.8707,52.0696,52.8614,914300.0],["2025-03-17",53.4948,54.7243,53.383,54.2493,1090400.0],["2025-03-18",53.914,54.3052,53.3178,53.8674,556600.0],["2025-03-19",53.7277,55.1528,53.4762,54.6591,601600.0],["2025-03-20",54.2027,55.0783,53.9233,54.2772,580800.0],["2025-03-21",53.9419,54.0723,52.9825,53.4575,1412700.0],["2025-03-24",54.3797,55.544,54.0444,55.3484,453000.0],["2025-03-25",55.3857,55.6186,54.5474,55.0876,863300.0],["2025-03-26",55.218,55.5999,54.3238,54.8454,543200.0],["2025-03-27",54.7057,55.6092,54.1561,54.3331,506600.0],["2025-03-28",54.6684,54.7057,52.9359,53.6066,470500.0],["2025-03-31",53.2866,54.4562,52.7532,53.9883,616800.0],["2025-04-01",54.2316,54.9614,52.8936,54.2503,626400.0],["2025-04-02",53.4737,54.8679,53.3427,54.7181,453500.0],["2025-04-03",52.3977,53.1369,49.1322,49.3287,1511700.0],["2025-04-04",47.6725,48.3836,45.3053,47.3731,1755600.0],["2025-04-07",45.4082,49.1977,43.9018,46.7181,1802600.0],["2025-04-08",47.7287,48.9544,44.1731,44.8187,1537700.0],["2025-04-09",43.8643,49.0105,42.2456,48.7111,2300700.0],["2025-04-10",47.1673,47.579,44.1918,46.0725,1082400.0],["2025-04-11",45.4456,46.5684,43.9111,46.4375,1243800.0],["2025-04-14",47.5415,48.2994,46.1567,48.1871,1131200.0],["2025-04-15",47.7193,49.0293,47.6632,48.7673,1171700.0],["2025-04-16",48.5146,49.6655,48.2807,48.945,1140800.0],["2025-04-17",48.917,50.0491,47.9439,49.0199,1296000.0],["2025-04-21",48.393,48.7298,46.269,46.9988,1058100.0],["2025-04-22",47.869,50.3953,47.579,49.5907,1681600.0],["2025-04-23",51.5088,52.6503,49.8994,50.1053,899600.0],["2025-04-24",49.8339,51.2655,49.8339,50.9754,544800.0],["2025-04-25",50.6012,51.3029,50.4702,50.8445,678000.0],["2025-04-28",50.6667,51.1719,49.8433,50.779,898900.0],["2025-04-29",50.255,50.5544,49.0947,49.5719,690500.0],["2025-04-30",48.8837,49.6265,47.6614,49.4666,1054400.0],["2025-05-01",49.8145,51.1873,49.1658,50.3223,1020200.0],["2025-05-02",51.3565,52.4848,50.9616,52.0053,591900.0],["2025-05-05",51.46,52.4284,51.2155,51.46,538700.0],["2025-05-06",51.0933,51.7044,50.3035,51.4976,781100.0],["2025-05-07",52.1464,52.325,51.4224,51.7514,610500.0],["2025-05-08",52.3626,52.7951,51.6856,52.1087,417600.0],["2025-05-09",52.1746,53.4533,51.9207,53.2747,787300.0],["2025-05-12",55.4466,56.1612,54.9859,55.5595,894800.0],["2025-05-13",55.8697,55.8697,53.9704,54.0927,644600.0],["2025-05-14",53.8106,54.1491,53.0396,53.82,784500.0],["2025-05-15",53.5097,54.6192,53.3499,54.544,555500.0],["2025-05-16",54.6286,55.7099,54.2713,55.3056,814100.0],["2025-05-19",54.3465,55.1458,54.0175,54.9389,744100.0],["2025-05-20",54.5722,55.2398,54.2995,54.7979,420200.0],["2025-05-21",54.0645,54.2431,52.0523,52.2404,756700.0],["2025-05-22",52.0993,52.3908,51.018,51.9301,937800.0],["2025-05-23",51.3377,52.513,51.3377,52.1651,705900.0],["2025-05-27",53.1806,53.7542,52.5319,53.5191,611000.0],["2025-05-28",53.4063,54.4688,53.0302,54.0269,922300.0],["2025-05-29",54.6004,55.1363,54.1585,54.638,596900.0],["2025-05-30",54.5511,54.5795,52.6811,53.6161,1348500.0],["2025-06-02",53.125,54.2017,52.5206,54.1922,552200.0],["2025-06-03",54.1828,56.8367,53.9372,56.6667,1364500.0],["2025-06-04",56.7045,58.1589,56.44,57.3939,821500.0],["2025-06-05",57.2333,58.735,56.8933,58.6122,982600.0],["2025-06-06",59.3867,61.4833,59.2072,60.7845,1333300.0],["2025-06-09",61.3417,61.3417,60.0761,60.7845,873900.0],["2025-06-10",61.1056,62.7489,60.0761,61.9178,907400.0],["2025-06-11",62.1822,63.1928,61.3511,61.6534,718800.0],["2025-06-12",61.3322,62.3333,61.0395,62.0972,698100.0],["2025-06-13",61.1245,61.9367,60.6428,61.5778,1123200.0],["2025-06-16",61.7761,62.6828,61.3983,62.2767,807400.0],["2025-06-17",62.05,62.1728,60.6334,60.9356,869700.0],["2025-06-18",61.1056,61.88,60.7845,61.1528,844400.0],["2025-06-20",61.4078,61.5117,60.5484,60.7561,1104600.0],["2025-06-23",60.5861,61.3322,57.7717,59.7456,1487100.0],["2025-06-24",59.5,59.9722,57.2617,58.5272,1629000.0],["2025-06-25",56.3833,56.9972,54.57,55.2028,2456200.0],["2025-06-26",55.9206,57.3561,55.3633,57.2522,1267700.0],["2025-06-27",57.7433,59.0184,57.375,58.3195,1248300.0],["2025-06-30",58.7918,58.7918,57.3976,58.7064,1355400.0],["2025-07-01",58.3555,60.461,57.9382,59.1996,1590400.0],["2025-07-02",59.1996,59.5505,58.3176,59.0858,1122200.0],["2025-07-03",59.0289,59.2944,58.4693,58.678,687300.0],["2025-07-07",58.2891,58.4978,57.483,57.739,744100.0],["2025-07-08",57.6727,58.8013,57.3597,58.5262,843600.0],["2025-07-09",58.6305,59.6169,58.6305,59.0194,912800.0],["2025-07-10",59.0289,60.7645,58.9151,60.2239,950000.0],["2025-07-11",59.5789,60.7455,59.1806,60.6412,841400.0],["2025-07-14",60.461,60.9921,59.7307,60.3187,1160300.0],["2025-07-15",60.2997,60.6981,58.9625,59.1237,971900.0],["2025-07-16",59.7212,60.6886,59.1142,60.6127,1996300.0],["2025-07-17",59.5031,60.2997,56.9993,58.1374,3332700.0],["2025-07-18",58.4883,58.4883,56.895,57.0846,1475300.0],["2025-07-21",57.1415,57.6537,56.7337,56.7432,785400.0],["2025-07-22",56.6863,57.8528,56.6863,57.4924,759600.0],["2025-07-23",57.777,58.0425,56.6484,57.1415,1020800.0],["2025-07-24",56.6579,56.9424,56.2311,56.2975,985800.0],["2025-07-25",57.464,57.5873,56.2311,57.5209,710700.0],["2025-07-28",57.2079,57.2838,55.4818,55.4818,991600.0],["2025-07-29",55.681,56.3923,55.5103,56.1931,675500.0],["2025-07-30",56.3259,56.3259,53.917,54.6567,1404000.0],["2025-07-31",54.2737,54.9882,54.0356,54.5405,856800.0],["2025-08-01",54.6072,54.8739,52.9114,53.121,1185200.0],["2025-08-04",53.3496,53.7117,52.8257,53.4354,780700.0],["2025-08-05",53.6545,53.6545,51.0728,52.8447,1098000.0],["2025-08-06",52.8066,53.4544,52.5685,52.8066,773200.0],["2025-08-07",53.0924,53.3401,51.5396,51.8635,877900.0],["2025-08-08",51.7492,51.9492,50.8536,50.8822,521000.0],["2025-08-11",50.8727,51.0728,49.5008,49.5771,1019500.0],["2025-08-12",50.1201,51.3109,49.901,51.2442,820400.0],["2025-08-13",51.4443,52.9876,51.1585,52.9019,607100.0],["2025-08-14",52.1588,52.416,51.4634,51.8921,737900.0],["2025-08-15",52.0254,52.2541,50.987,51.6634,856100.0],["2025-08-18",51.6729,51.8254,50.9489,51.5205,909500.0],["2025-08-19",51.7682,53.2544,51.5586,52.6923,832600.0],["2025-08-20",52.8162,52.9209,51.7777,52.2636,741100.0],["2025-08-21",51.8635,52.4541,51.6825,52.2064,650700.0],["2025-08-22",52.6256,54.893,52.4351,54.1118,793900.0],["2025-08-25",54.0642,54.2071,53.283,53.5021,643300.0],["2025-08-26",53.3115,53.7879,52.5494,52.9972,1035000.0],["2025-08-27",53.0638,54.3785,53.0543,54.188,860500.0],["2025-08-28",54.2833,54.2833,53.4163,54.188,521800.0],["2025-08-29",54.1,54.8656,54.1,54.4445,867700.0],["2025-09-02",53.2291,54.0425,53.1812,54.0425,860000.0],["2025-09-03",54.0138,56.3776,54.0138,56.1001,1254800.0],["2025-09-04",56.2054,58.062,56.2054,57.306,1046700.0],["2025-09-05",58.1003,59.5262,58.062,59.3252,1175400.0],["2025-09-08",57.4208,58.33,57.0093,58.1481,1040300.0],["2025-09-09",58.0716,58.0716,56.636,56.7317,882600.0],["2025-09-10",56.7604,57.995,56.5786,57.8706,716600.0],["2025-09-11",58.1481,60.7129,58.1481,60.6076,1243700.0],["2025-09-12",62.0432,63.3064,61.4498,62.847,1614100.0],["2025-09-15",62.8471,63.0002,61.469,62.1484,1159100.0],["2025-09-16",62.2441,63.0097,61.7943,62.847,802400.0],["2025-09-17",62.4451,63.4404,58.0141,59.0669,2622500.0],["2025-09-18",59.3827,60.8469,59.2391,60.3205,1080500.0],["2025-09-19",59.9473,60.3205,58.5309,59.0094,2142000.0],["2025-09-22",59.1051,59.4114,58.1003,58.7797,630900.0],["2025-09-23",58.9233,59.6028,58.7989,59.0094,487200.0],["2025-09-24",58.7128,59.1434,58.0811,58.3778,621400.0],["2025-09-25",57.8132,58.263,56.8657,57.1337,744800.0],["2025-09-26",57.0667,57.4016,56.3298,56.8179,746900.0],["2025-09-29",57.1241,57.7845,56.4829,57.3538,688800.0],["2025-09-30",57.5633,57.6787,56.3523,57.4864,668400.0],["2025-10-01",57.6787,58.5629,57.2365,58.1688,513700.0],["2025-10-02",58.1785,58.265,57.4384,58.092,397200.0],["2025-10-03",58.4572,58.4572,56.9001,57.0251,527900.0],["2025-10-06",57.3615,57.3999,56.4676,56.6695,493500.0],["2025-10-07",56.8713,57.2846,56.6118,56.7752,678000.0],["2025-10-08",56.9001,57.3903,55.7564,55.7852,781300.0],["2025-10-09",55.6314,55.9005,54.2474,54.651,820100.0],["2025-10-10",54.9586,54.9586,52.9979,53.0267,979000.0],["2025-10-13",54.0647,54.084,53.1036,53.315,768100.0],["2025-10-14",52.9979,54.1801,52.4404,53.8533,1198800.0],["2025-10-15",54.0071,55.7564,53.7764,54.9202,1366700.0],["2025-10-16",55.3046,55.6314,51.4504,51.7388,2627600.0],["2025-10-17",51.4216,51.8349,49.8549,50.5469,2270200.0],["2025-10-20",50.7968,50.941,48.9226,49.7011,1783800.0],["2025-10-21",49.7972,51.3639,49.7299,50.5565,1325100.0],["2025-10-22",50.7776,51.6234,50.5565,51.0179,1260600.0],["2025-10-23",51.0083,51.0852,49.1533,49.7396,1190200.0],["2025-10-24",50.2009,50.2586,48.961,49.8453,1320800.0],["2025-10-27",49.8549,50.7872,49.5377,50.6719,1003900.0],["2025-10-28",50.3643,51.6042,49.9318,51.1236,970600.0],["2025-10-29",50.3451,50.9218,49.0283,49.5665,1456100.0],["2025-10-30",49.134,50.2297,48.9418,49.4128,1079800.0],["2025-10-31",49.4012,49.7489,48.7733,49.604,1062800.0],["2025-11-03",48.696,49.662,47.9329,48.696,1184600.0],["2025-11-04",48.2999,49.2466,47.8169,48.5318,1540700.0],["2025-11-05",48.3676,49.9904,47.5271,49.121,2073500.0],["2025-11-06",49.2563,49.7779,48.242,48.5608,1092300.0],["2025-11-07",48.4642,50.5797,48.4448,50.4445,1072400.0],["2025-11-10",50.599,50.6473,48.667,48.696,800800.0],["2025-11-11",48.754,49.4205,48.3869,49.0824,578500.0],["2025-11-12",48.8506,49.5074,48.0488,48.1357,840700.0],["2025-11-13",47.9135,48.3289,46.5805,46.735,1013200.0],["2025-11-14",46.5515,46.9282,45.9622,46.339,973000.0],["2025-11-17",46.2037,46.2617,42.9676,43.1512,1674300.0],["2025-11-18",43.0835,43.7404,42.2624,43.0352,1713700.0],["2025-11-19",43.2671,43.7984,42.2335,42.4267,1527900.0],["2025-11-20",42.8227,43.4506,41.4703,41.4993,1292500.0],["2025-11-21",41.8277,42.871,41.4607,42.4363,1057400.0],["2025-11-24",42.871,43.9529,42.871,43.325,1242200.0],["2025-11-25",43.441,46.1844,43.441,45.1894,1323700.0],["2025-11-26",45.1025,46.1844,44.9576,45.6531,1105900.0],["2025-11-28",45.7191,45.9911,45.3501,45.7774,434500.0],["2025-12-01",45.0587,46.7876,44.8256,45.5055,1459000.0],["2025-12-02",45.8551,46.1951,45.3889,45.6706,939000.0],["2025-12-03",45.6317,46.3019,43.7668,44.1942,1483200.0],["2025-12-04",44.0971,44.2233,42.4264,42.4361,1423000.0],["2025-12-05",42.5527,42.679,39.1046,41.3677,5222400.0],["2025-12-08",41.2609,41.4163,40.0953,40.3381,2909300.0],["2025-12-09",40.3381,42.2128,40.173,41.1929,967800.0],["2025-12-10",41.1249,43.592,41.1249,42.9607,2026800.0],["2025-12-11",43.1549,44.0874,43.0092,43.4657,1090300.0],["2025-12-12",43.5531,44.0582,43.2229,43.3589,822200.0],["2025-12-15",43.9805,44.7187,43.5629,44.2816,1306300.0],["2025-12-16",44.1942,44.6119,43.5434,44.437,989800.0],["2025-12-17",44.369,45.1752,42.4264,43.2812,1445700.0],["2025-12-18",43.8737,44.1068,42.7373,43.0772,1062200.0],["2025-12-19",42.7178,43.8834,42.2516,43.0578,2422300.0],["2025-12-22",43.524,44.1165,42.9704,43.7766,909100.0],["2025-12-23",43.3686,43.6114,42.7664,43.1743,1375500.0],["2025-12-24",42.9801,44.4176,42.9509,44.1942,446400.0],["2025-12-26",44.2136,44.8353,44.0777,44.6701,849500.0],["2025-12-29",44.7478,45.5929,44.6701,45.2724,1040700.0],["2025-12-30",45.1072,45.3695,44.5147,44.8935,785900.0],["2025-12-31",45.0101,45.2044,44.3788,44.5536,896300.0],["2026-01-02",44.7284,45.8648,44.1651,45.6123,1145700.0],["2026-01-05",45.3986,46.8653,45.2821,46.0591,1191600.0],["2026-01-06",46.0591,47.5549,45.758,47.2441,1153800.0],["2026-01-07",47.5743,47.7783,45.5637,46.4865,1164700.0],["2026-01-08",46.03,48.4194,46.03,47.4966,1159900.0],["2026-01-09",47.7006,48.128,46.3699,47.9726,1326300.0],["2026-01-12",47.5355,47.8852,46.1562,47.2732,1003300.0],["2026-01-13",47.4966,47.7297,46.9818,47.3606,1108700.0],["2026-01-14",47.1955,47.7103,46.0688,46.6905,824700.0],["2026-01-15",46.6225,47.5063,46.0785,47.2247,717100.0],["2026-01-16",47.1372,47.8852,46.7196,47.1761,1011500.0],["2026-01-20",46.4865,46.6807,45.1461,45.7094,1380600.0],["2026-01-21",46.0591,46.3116,45.3792,45.8066,1311000.0],["2026-01-22",46.0591,46.671,45.1364,45.1849,1172100.0],["2026-01-23",44.7867,45.2044,44.1359,44.5827,1102100.0],["2026-01-26",44.6119,44.6507,43.4852,43.6017,1192500.0],["2026-01-27",43.5726,44.0291,43.2229,43.6211,1851500.0],["2026-01-28",44.0194,44.1942,41.8922,42.3099,1469500.0],["2026-01-29",43.3298,43.7086,41.8922,43.2618,1898800.0],["2026-01-30",43.6309,44.8353,43.32,43.4949,1520800.0],["2026-02-02",43.5337,43.7474,41.8631,41.8825,1523800.0],["2026-02-03",41.766,42.475,40.8044,40.9501,1443700.0],["2026-02-04",41.2803,41.9699,41.154,41.2609,931400.0],["2026-02-05",40.9986,41.766,40.5518,41.1832,1210300.0],["2026-02-06",41.1443,42.6887,41.1443,42.4653,821300.0],["2026-02-09",42.0768,42.3682,41.4746,41.8048,888900.0],["2026-02-10",42.271,42.543,41.0375,41.2997,1256200.0],["2026-02-11",41.3677,41.8339,39.2503,39.328,1775900.0],["2026-02-12",39.7942,40.1536,35.0834,37.4534,3674400.0],["2026-02-13",37.9779,40.1536,37.4048,39.3863,1689000.0],["2026-02-17",39.5514,40.3381,37.5796,38.4053,1464800.0],["2026-02-18",38.2887,39.3183,38.0847,38.143,1544900.0],["2026-02-19",38.0459,38.3373,37.3465,38.1819,1344000.0],["2026-02-20",38.1236,38.5024,36.6666,36.9483,1805400.0],["2026-02-23",36.5598,36.9872,35.2,35.909,2009600.0],["2026-02-24",35.569,36.3752,35.4816,35.6079,1374000.0],["2026-02-25",35.8216,37.0843,35.4816,36.7249,1223200.0],["2026-02-26",37.3757,38.2887,37.1523,38.1916,1023100.0],["2026-02-27",37.7545,37.7545,35.5205,35.7924,2648400.0],["2026-03-02",34.996,36.8123,34.5006,36.5112,1598500.0],["2026-03-03",35.2874,37.9973,34.0247,37.9293,2026900.0],["2026-03-04",38.1527,40.1245,37.7059,39.7942,2422600.0],["2026-03-05",39.2017,39.6874,37.9779,38.6092,1075500.0],["2026-03-06",37.8419,37.9585,36.6569,37.6379,941000.0],["2026-03-09",36.8415,38.3373,35.5108,38.0167,1375600.0],["2026-03-10",38.2596,39.124,36.7638,37.4631,1868300.0],["2026-03-11",37.4534,37.8419,36.181,36.7346,1178200.0],["2026-03-12",36.2781,37.0551,35.8896,36.7929,888100.0],["2026-03-13",37.5214,38.6092,35.9187,36.1421,1084000.0],["2026-03-16",36.686,36.9483,35.6662,35.7245,732500.0],["2026-03-17",36.3461,37.6379,36.249,37.0649,878800.0],["2026-03-18",37.8807,38.5607,36.8512,37.2688,1279500.0],["2026-03-19",37.1717,38.7646,36.5889,38.5121,1463200.0],["2026-03-20",38.5024,38.6092,36.1713,36.4044,2472600.0],["2026-03-23",37.6476,38.8035,36.5404,37.6573,1901400.0],["2026-03-24",36.8997,38.007,36.7346,36.8415,1283000.0],["2026-03-25",37.3174,37.5408,35.7439,36.113,1459300.0],["2026-03-26",35.909,36.9094,35.5788,35.5982,803900.0],["2026-03-27",35.4525,35.5205,33.7721,34.3161,1260800.0],["2026-03-30",34.9863,35.6565,34.2092,34.8503,1032400.0],["2026-03-31",35.6686,37.1412,34.8878,36.5087,1352700.0],["2026-04-01",36.568,37.2005,35.9355,36.2517,1101000.0],["2026-04-02",35.6093,36.5087,35.0855,35.639,1215100.0],["2026-04-06",35.7576,36.3604,35.4611,36.2913,1295700.0],["2026-04-07",36.0145,37.3092,35.9454,37.1215,1329300.0],["2026-04-08",37.9615,39.0289,37.665,38.1592,1365100.0],["2026-04-09",37.7935,38.5051,36.7162,37.2994,1078100.0],["2026-04-10",37.6848,38.3371,37.3191,37.9714,849900.0],["2026-04-13",37.586,38.9004,37.329,38.6138,1260300.0],["2026-04-14",38.683,40.2643,38.4458,40.1853,1208100.0],["2026-04-15",40.3039,41.2131,39.8394,41.1439,1387800.0],["2026-04-16",41.3811,42.3596,39.2464,40.3335,1800900.0],["2026-04-17",41.1439,42.913,40.5015,42.7747,2143700.0],["2026-04-20",42.4683,43.595,42.0532,43.5653,1802200.0],["2026-04-21",43.6839,44.188,42.409,43.0712,1634300.0],["2026-04-22",43.1898,43.763,41.984,42.5276,1715500.0],["2026-04-23",42.6758,43.1601,40.9562,41.5689,1721100.0],["2026-04-24",41.5096,42.0038,41.223,41.6677,968000.0],["2026-04-27",41.6381,42.7747,41.6381,41.9741,1331400.0],["2026-04-28",42.3299,43.7136,41.391,43.338,1277900.0],["2026-04-29",42.8834,43.3281,41.2625,41.9148,1151800.0],["2026-04-30",42.0927,42.9229,41.8951,41.9148,930600.0],["2026-05-01",41.9544,42.5671,41.8061,42.3497,827700.0],["2026-05-04",42.0235,42.3892,41.1835,41.4997,677400.0],["2026-05-05",42.1026,43.4863,41.4009,43.2293,833200.0],["2026-05-06",43.763,44.9292,43.763,44.188,1212800.0],["2026-05-07",44.1287,46.2437,44.0496,44.7513,1560600.0],["2026-05-08",44.2967,45.7792,44.1089,45.2158,1760800.0],["2026-05-11",44.9786,44.9786,43.4171,43.7037,825900.0],["2026-05-12",43.7828,43.7828,42.4584,43.1404,1211600.0],["2026-05-13",42.4979,43.3479,42.2706,42.7253,972600.0],["2026-05-14",43.2589,44.2275,42.913,42.9526,1015800.0],["2026-05-15",42.2805,42.4386,40.8277,41.9544,939700.0],["2026-05-18",41.7369,43.1997,41.6282,42.4288,1186500.0],["2026-05-19",42.0334,42.2509,40.0568,40.0963,1142800.0],["2026-05-20",40.3533,41.3218,39.365,40.9759,1167100.0],["2026-05-21",40.887,42.1817,40.3335,42.0334,563300.0],["2026-05-22",42.0828,42.913,41.8061,42.7648,898500.0],["2026-05-26",42.9328,43.8816,42.9328,43.5752,973400.0],["2026-05-27",43.9705,45.0577,43.8519,44.6723,1772100.0],["2026-05-28",44.5734,45.1368,44.099,44.8205,666600.0],["2026-05-29",44.7711,45.8385,44.3165,44.8699,908000.0],["2026-06-01",44.0891,44.9688,43.7531,44.2176,892200.0],["2026-06-02",43.7828,45.1565,43.7828,44.613,1013300.0],["2026-06-03",44.4746,44.8798,43.5653,43.9903,817600.0],["2026-06-04",44.5932,46.5797,44.5932,46.5698,853200.0],["2026-06-05",45.9768,47.7064,45.9077,47.2715,1145400.0],["2026-06-08",48.1808,48.9715,47.5186,48.418,2419800.0],["2026-06-09",49.4162,51.4818,49.0406,50.9283,2251200.0],["2026-06-10",50.8394,51.9167,49.9796,50.454,1211800.0],["2026-06-11",51.1458,51.551,49.4459,50.7109,1154500.0],["2026-06-12",50.9283,51.215,49.9894,50.5528,742000.0],["2026-06-15",50.6911,51.8277,50.2464,50.8493,990100.0],["2026-06-16",51.1853,51.6498,49.9301,50.2365,758900.0],["2026-06-17",50.2069,50.6912,47.9337,48.3291,914300.0],["2026-06-18",49.011,51.0173,48.9517,49.9697,1826600.0],["2026-06-22",49.8708,50.1575,48.9319,48.9912,1430200.0],["2026-06-23",48.6157,49.8708,48.6157,49.515,956200.0],["2026-06-24",50.1278,50.6516,48.8627,49.0406,1126100.0],["2026-06-25",49.347,49.772,48.2796,49.5842,896600.0],["2026-06-26",49.8017,51.6004,49.6435,51.551,2765300.0],["2026-06-29",51.551,52.5986,50.869,52.312,1722400.0],["2026-06-30",51.61,52.46,51.45,51.77,914000.0],["2026-07-01",51.7,52.91,51.7,52.22,712900.0],["2026-07-02",52.63,53.48,52.63,53.42,775900.0],["2026-07-06",52.43,52.83,51.51,51.54,1118924.92385],["2026-07-07",51.73,52.395,50.25,50.27,777749.673007],["2026-07-08",49.7,49.895,48.05,48.37,1176807.282977],["2026-07-09",48.48,49.25,48.07,48.33,847842.186361],["2026-07-10",48.37,49.03,47.839,48.68,790373.253821],["2026-07-13",48.55,49.5,47.7,48.36,916235.615263],["2026-07-14",48.68,49.95,48.28,49.87,941347.039086],["2026-07-15",50.51,52.35,50.2029,50.79,1067794.088618],["2026-07-16",50.77,51.83,50.76,51.74,932974.526593],["2026-07-17",51.49,52.335,50.3245,51.54,892458.733226],["2026-07-20",51.53,51.53,50.54,50.8,970048.026057],["2026-07-21",51.65,52.5,50.49,50.82,1116604.805536],["2026-07-22",51.29,51.29,49.76,50.12,1078059.986934],["2026-07-23",51.3,54.99,51.3,53.61,3069873.445517],["2026-07-24",54.7,55.64,53.89,54.61,2011775.318742],["2026-07-27",55,55.22,53.61,53.84,1083882.609496],["2026-07-28",53.88,53.935,52.28,53.05,951375.018821],["2026-07-29",52.89,55.33,52.89,53.82,1023496.216995],["2026-07-30",54.23,54.23,51.765,53.61,684035.381409],["2026-07-31",53.66,53.98,52.47,52.93,627740.943416],["2026-08-03",53.78,54.455,53.375,54.18,774083.209603],["2026-08-04",53.89,56.18,53.55,55.81,1115195.859352],["2026-08-05",55.41,55.8,54.21,54.83,719485.045252],["2026-08-06",55.29,55.3852,54.03,54.52,847517.993784],["2026-08-07",55.29,57.05,54.64,56.36,1113406.148201],["2026-08-10",55.69,55.9,54.7,55.455,143207.362246],["2026-08-11",54.95,56.48,54.88,55.75,1009571.790339],["2026-08-12",56.01,56.78,55.43,56.44,622793.084817],["2026-08-13",56.55,58.22,56.435,57.63,902970.657271],["2026-08-14",57.61,57.98,56.08,56.09,539942.157288]]}