{"t":"VTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-05-05",5.6428,5.7427,5.6262,5.7094,907050.0],["1997-05-06",5.726,5.7593,5.6927,5.726,536629.0],["1997-05-07",5.3265,5.4264,5.2433,5.3099,747322.0],["1997-05-08",5.26,5.3598,4.927,5.0269,2761432.0],["1997-05-09",4.9936,5.1268,4.9936,5.0269,880954.0],["1997-05-12",5.0269,5.1268,4.9936,5.0269,501601.0],["1997-05-13",4.9936,5.0602,4.9936,4.9936,420686.0],["1997-05-14",5.0602,5.1268,5.0602,5.0935,391963.0],["1997-05-15",5.0935,5.2267,5.0935,5.2267,580064.0],["1997-05-16",5.1934,5.26,5.1601,5.1601,189852.0],["1997-05-19",5.1601,5.2267,5.1601,5.2267,728407.0],["1997-05-20",5.1934,5.2932,5.1934,5.2932,201061.0],["1997-05-21",5.2932,5.3265,5.26,5.3265,322082.0],["1997-05-22",5.3598,5.3598,5.2766,5.3265,625425.0],["1997-05-23",5.3432,5.4264,5.3265,5.3598,216473.0],["1997-05-27",5.3931,5.4264,5.3598,5.3931,212095.0],["1997-05-28",5.3931,5.4264,5.3931,5.4098,183547.0],["1997-05-29",5.3931,5.4264,5.3598,5.3931,192129.0],["1997-05-30",5.2932,5.4264,5.26,5.4264,188976.0],["1997-06-02",5.4597,5.5929,5.4264,5.5929,260783.0],["1997-06-03",5.5929,5.6927,5.5596,5.6594,590047.0],["1997-06-04",5.6594,5.6594,5.5929,5.5929,350981.0],["1997-06-05",5.5929,5.6927,5.5929,5.6927,338370.0],["1997-06-06",5.6761,5.776,5.6761,5.7427,482686.0],["1997-06-09",5.726,5.8259,5.726,5.8259,149394.0],["1997-06-10",5.8259,5.8925,5.7926,5.8259,475330.0],["1997-06-11",5.8259,5.8259,5.6594,5.6594,287930.0],["1997-06-12",5.6262,5.6594,5.5596,5.5929,380579.0],["1997-06-13",5.6594,5.6927,5.5929,5.6262,508782.0],["1997-06-16",5.6594,5.6594,5.5596,5.5596,285128.0],["1997-06-17",5.5096,5.5596,5.493,5.5596,708091.0],["1997-06-18",5.5762,5.6428,5.5429,5.5762,418760.0],["1997-06-19",5.5929,5.8592,5.5929,5.8259,223128.0],["1997-06-20",5.9258,5.9258,5.7926,5.8259,632431.0],["1997-06-23",5.8592,5.9924,5.8259,5.8925,315427.0],["1997-06-24",5.8925,5.9591,5.776,5.776,487415.0],["1997-06-25",5.776,5.7926,5.6511,5.726,232936.0],["1997-06-26",5.7593,5.776,5.6594,5.7094,141513.0],["1997-06-27",5.6927,5.7094,5.6262,5.6262,97728.0],["1997-06-30",5.6095,5.7926,5.6095,5.6262,275670.0],["1997-07-01",5.6594,5.8758,5.6594,5.8259,174965.0],["1997-07-02",5.6262,5.726,5.6262,5.726,275320.0],["1997-07-03",5.726,5.726,5.6594,5.6761,212970.0],["1997-07-07",5.6927,5.726,5.6594,5.6927,419110.0],["1997-07-08",5.6927,5.6927,5.5929,5.5929,222078.0],["1997-07-09",5.726,5.726,5.5263,5.5263,340647.0],["1997-07-10",5.5762,5.6761,5.5096,5.6761,513335.0],["1997-07-11",5.6761,5.6927,5.6262,5.6594,306320.0],["1997-07-14",5.6594,5.6761,5.6178,5.6345,206315.0],["1997-07-15",5.6178,5.6927,5.6178,5.6594,188451.0],["1997-07-16",5.5929,5.726,5.5929,5.6178,189852.0],["1997-07-17",5.6178,5.6262,5.4763,5.5679,322783.0],["1997-07-18",5.5929,5.6095,5.3598,5.468,228207.0],["1997-07-21",5.4597,5.4597,5.26,5.2932,623498.0],["1997-07-22",5.2932,5.3598,5.2766,5.3598,777972.0],["1997-07-23",5.3931,5.7593,5.3931,5.726,958541.0],["1997-07-24",5.726,5.726,5.4763,5.6095,373574.0],["1997-07-25",5.5929,5.6428,5.5429,5.6095,178818.0],["1997-07-28",5.5762,5.5929,5.5096,5.5096,103683.0],["1997-07-29",5.5096,5.5096,5.3432,5.3598,246422.0],["1997-07-30",5.3598,5.493,5.3598,5.493,658176.0],["1997-07-31",5.493,5.5096,5.3265,5.3598,194055.0],["1997-08-01",5.3765,5.3765,5.2267,5.26,209467.0],["1997-08-04",5.26,5.2766,5.1268,5.21,424715.0],["1997-08-05",5.21,5.2433,5.0602,5.21,737690.0],["1997-08-06",5.21,5.3265,5.21,5.2766,406325.0],["1997-08-07",5.2932,5.2932,5.1101,5.1601,704238.0],["1997-08-08",5.1601,5.2766,5.1434,5.2433,319981.0],["1997-08-11",5.2267,5.2766,5.21,5.26,852757.0],["1997-08-12",5.26,5.2766,5.1767,5.1767,801090.0],["1997-08-13",5.1934,5.21,5.1268,5.1434,379178.0],["1997-08-14",5.1268,5.1601,5.1268,5.1601,190552.0],["1997-08-15",5.1601,5.21,5.1268,5.1268,123299.0],["1997-08-18",5.1434,5.1434,4.977,5.0769,387410.0],["1997-08-19",5.1101,5.26,5.0769,5.1268,629803.0],["1997-08-20",5.2267,5.3265,5.1767,5.3265,231535.0],["1997-08-21",5.3265,5.3432,5.2267,5.26,212095.0],["1997-08-22",5.2766,5.2766,5.2433,5.2766,174615.0],["1997-08-25",5.3099,5.3598,5.2932,5.3432,363591.0],["1997-08-26",5.3265,5.3598,5.3099,5.3265,120146.0],["1997-08-27",5.3265,5.3515,5.3182,5.3432,246247.0],["1997-08-28",5.3265,5.3598,5.3099,5.3432,269365.0],["1997-08-29",5.3432,5.3598,5.3432,5.3432,311924.0],["1997-09-02",5.3765,5.5096,5.3765,5.5096,418234.0],["1997-09-03",5.5263,5.6095,5.5263,5.5596,508957.0],["1997-09-04",5.5429,5.5762,5.493,5.5096,177767.0],["1997-09-05",5.5429,5.6095,5.5429,5.5929,218224.0],["1997-09-08",5.5762,5.5929,5.5596,5.5929,177592.0],["1997-09-09",5.5929,5.6594,5.5929,5.6262,118745.0],["1997-09-10",5.5762,5.7177,5.5762,5.6511,439251.0],["1997-09-11",5.6428,5.6594,5.5845,5.6095,204564.0],["1997-09-12",5.6262,5.726,5.6095,5.726,289857.0],["1997-09-15",5.7094,5.7926,5.7011,5.7427,276546.0],["1997-09-16",5.7593,5.776,5.7427,5.7676,295461.0],["1997-09-17",5.7676,5.9091,5.7676,5.9008,465172.0],["1997-09-18",5.9008,5.9091,5.6594,5.7011,427342.0],["1997-09-19",5.7177,5.8592,5.7011,5.8509,264286.0],["1997-09-22",5.8509,5.8925,5.7926,5.8758,300190.0],["1997-09-23",5.8758,5.8758,5.6594,5.6761,178117.0],["1997-09-24",5.5596,5.5762,5.3432,5.4181,936824.0],["1997-09-25",5.4264,5.4264,5.1851,5.1934,2000449.0],["1997-09-26",5.2267,5.2766,5.2267,5.2267,653447.0],["1997-09-29",5.2433,5.4098,5.1767,5.4098,710368.0],["1997-09-30",5.3765,5.493,5.3265,5.493,278648.0],["1997-10-01",5.5596,5.5596,5.4763,5.5013,155349.0],["1997-10-02",5.5096,5.518,5.4264,5.4847,282851.0],["1997-10-03",5.5013,5.6262,5.4847,5.5013,420511.0],["1997-10-06",5.518,5.5762,5.4763,5.5096,115242.0],["1997-10-07",5.493,5.6262,5.468,5.6095,508081.0],["1997-10-08",5.6262,5.6594,5.5096,5.5346,261484.0],["1997-10-09",5.5346,5.5929,5.4847,5.5096,779198.0],["1997-10-10",5.5762,5.6428,5.5429,5.6262,772017.0],["1997-10-13",5.6095,5.7011,5.6095,5.7011,336269.0],["1997-10-14",5.7427,5.7676,5.726,5.7343,338195.0],["1997-10-15",5.7094,5.726,5.6678,5.726,91773.0],["1997-10-16",5.726,5.726,5.6095,5.6345,134683.0],["1997-10-17",5.6345,5.6345,5.493,5.5596,339071.0],["1997-10-20",5.5929,5.6511,5.5762,5.6095,174089.0],["1997-10-21",5.6095,5.6844,5.6095,5.6761,165858.0],["1997-10-22",4.3278,4.3528,3.9949,4.0615,12258399.0],["1997-10-23",3.9866,4.1114,3.8617,3.8617,4467121.0],["1997-10-24",3.9283,4.0448,3.895,4.0115,3297711.0],["1997-10-27",3.9949,4.1114,3.7286,3.7286,2550214.0],["1997-10-28",3.5954,3.9283,3.5455,3.9283,2379102.0],["1997-10-29",3.945,3.9783,3.7452,3.7619,4457138.0],["1997-10-30",3.662,3.7286,3.5954,3.5954,1885732.0],["1997-10-31",3.6453,3.662,3.5954,3.5954,1077286.0],["1997-11-03",3.662,3.7036,3.6204,3.6786,982535.0],["1997-11-04",3.6953,3.6953,3.6121,3.6703,463771.0],["1997-11-05",3.6287,3.662,3.5954,3.6121,746447.0],["1997-11-06",3.5954,3.6204,3.5621,3.5621,1067128.0],["1997-11-07",3.5288,3.5621,3.4789,3.5621,1573808.0],["1997-11-10",3.5621,3.5954,3.5205,3.5205,430669.0],["1997-11-11",3.5455,3.5455,3.4955,3.5122,266738.0],["1997-11-12",3.4789,3.4955,3.3624,3.3624,433822.0],["1997-11-13",3.3707,3.4123,3.3457,3.3541,963270.0],["1997-11-14",3.3873,3.4206,3.3374,3.3707,497748.0],["1997-11-17",3.4789,3.4955,3.429,3.4373,597578.0],["1997-11-18",3.4373,3.4456,3.3374,3.3541,443630.0],["1997-11-19",3.3707,3.3707,3.3208,3.3624,669560.0],["1997-11-20",3.3541,3.3957,3.3457,3.3873,617719.0],["1997-11-21",3.3624,3.3707,3.2958,3.3124,870621.0],["1997-11-24",3.2792,3.3124,3.2292,3.2292,278998.0],["1997-11-25",3.2292,3.3041,3.2292,3.2625,686023.0],["1997-11-26",3.2958,3.3291,3.146,3.1876,456415.0],["1997-11-28",3.1793,3.2459,3.1793,3.2292,170236.0],["1997-12-01",3.2292,3.2792,3.1626,3.2126,982360.0],["1997-12-02",3.1959,3.1959,3.0961,3.0961,812474.0],["1997-12-03",3.1127,3.1127,3.0628,3.0628,1154173.0],["1997-12-04",3.121,3.2292,3.096,3.1543,848028.0],["1997-12-05",3.146,3.1959,3.1127,3.1876,847327.0],["1997-12-08",3.2209,3.2209,3.1543,3.171,650995.0],["1997-12-09",3.1626,3.2292,3.1293,3.1959,721577.0],["1997-12-10",3.2126,3.2126,3.171,3.1959,670961.0],["1997-12-11",3.1959,3.2958,3.1293,3.2958,1886258.0],["1997-12-12",3.2875,3.2958,3.2459,3.2792,585843.0],["1997-12-15",3.3208,3.3457,3.2792,3.3457,762209.0],["1997-12-16",3.3291,3.3457,3.2625,3.2958,751526.0],["1997-12-17",3.2958,3.3457,3.2792,3.3457,428217.0],["1997-12-18",3.3457,3.4622,3.3291,3.3957,808797.0],["1997-12-19",3.3291,3.3374,3.2625,3.3041,359212.0],["1997-12-22",3.2875,3.4456,3.2375,3.2459,1031049.0],["1997-12-23",3.2375,3.2708,3.1959,3.2209,1184472.0],["1997-12-24",3.2292,3.2708,3.1959,3.2042,110864.0],["1997-12-26",3.2042,3.2459,3.1793,3.2042,94400.0],["1997-12-29",3.2209,3.2625,3.1293,3.1959,708792.0],["1997-12-30",3.2625,3.3124,3.1876,3.2126,512109.0],["1997-12-31",3.2459,3.2625,3.1626,3.2542,856960.0],["1998-01-02",3.2792,3.3208,3.1959,3.2292,799164.0],["1998-01-05",3.2375,3.2625,3.2126,3.2459,264987.0],["1998-01-06",3.2126,3.2375,3.2042,3.2042,427692.0],["1998-01-07",3.1959,3.2126,3.1543,3.1959,539781.0],["1998-01-08",3.1959,3.2126,3.1543,3.1626,410703.0],["1998-01-09",3.1876,3.1876,2.9879,3.0378,433647.0],["1998-01-12",2.9962,3.0461,2.9462,2.9712,395992.0],["1998-01-13",2.9962,3.0211,2.9879,2.9962,382856.0],["1998-01-14",2.9962,3.0544,2.9962,3.0461,311924.0],["1998-01-15",3.0295,3.1793,3.0128,3.1377,627527.0],["1998-01-16",3.146,3.3873,3.146,3.379,1723553.0],["1998-01-20",3.3624,3.3624,3.2708,3.3457,1097778.0],["1998-01-21",3.3124,3.3707,3.3124,3.3457,536804.0],["1998-01-22",3.3124,3.3291,3.2292,3.2708,211219.0],["1998-01-23",3.2708,3.2708,3.1959,3.2542,406150.0],["1998-01-26",3.2625,3.2625,3.146,3.2126,411404.0],["1998-01-27",3.1959,3.3291,3.1793,3.1793,742769.0],["1998-01-28",3.1793,3.2042,3.171,3.1959,176366.0],["1998-01-29",3.2292,3.3124,3.1959,3.2542,619996.0],["1998-01-30",3.2459,3.2958,3.1543,3.2625,1025970.0],["1998-02-02",3.7952,3.7952,3.429,3.5621,5440899.0],["1998-02-03",3.5621,3.5871,3.3124,3.4789,1679593.0],["1998-02-04",3.4623,3.4789,3.4373,3.4706,2465446.0],["1998-02-05",3.4789,3.5621,3.4789,3.5621,1759281.0],["1998-02-06",3.5621,3.687,3.5621,3.662,1562249.0],["1998-02-09",3.6537,3.6537,3.6287,3.6454,951360.0],["1998-02-10",3.6786,3.6953,3.6453,3.6786,632781.0],["1998-02-11",3.662,3.6953,3.662,3.6703,952236.0],["1998-02-12",3.6537,3.662,3.5871,3.6454,979908.0],["1998-02-13",3.6121,3.637,3.6037,3.637,542584.0],["1998-02-17",3.662,3.7036,3.662,3.662,1002852.0],["1998-02-18",3.6454,3.6786,3.6287,3.637,411054.0],["1998-02-19",3.637,3.9117,3.637,3.8784,2619569.0],["1998-02-20",3.8784,3.9616,3.8118,3.8701,704238.0],["1998-02-23",3.8784,3.9616,3.8617,3.8617,288105.0],["1998-02-24",3.8284,3.8534,3.7952,3.8035,125050.0],["1998-02-25",3.8118,3.8368,3.7702,3.8285,183021.0],["1998-02-26",3.8284,3.8867,3.8118,3.8368,364116.0],["1998-02-27",3.8534,3.8534,3.7702,3.8201,288105.0],["1998-03-02",3.8035,3.8368,3.7702,3.8035,191953.0],["1998-03-03",3.8035,3.8285,3.7785,3.7952,324885.0],["1998-03-04",3.8035,3.8285,3.7785,3.7952,121547.0],["1998-03-05",3.7702,3.8035,3.7452,3.7535,626476.0],["1998-03-06",3.7535,3.8035,3.7286,3.7286,506680.0],["1998-03-09",3.7119,3.7452,3.6953,3.7203,612815.0],["1998-03-10",3.7286,3.8201,3.7286,3.8035,602482.0],["1998-03-11",3.7952,3.8118,3.7535,3.7535,266563.0],["1998-03-12",3.7452,3.7868,3.7119,3.7369,293184.0],["1998-03-13",3.7619,3.7868,3.7203,3.7286,1119145.0],["1998-03-16",3.7286,3.7535,3.7203,3.7286,246597.0],["1998-03-17",3.7452,3.7702,3.7286,3.7619,272518.0],["1998-03-18",3.7452,3.7702,3.7452,3.7619,220501.0],["1998-03-19",3.7619,3.8285,3.7619,3.8285,416658.0],["1998-03-20",3.8284,3.8368,3.7952,3.8201,336794.0],["1998-03-23",3.8035,3.8534,3.7952,3.8451,209993.0],["1998-03-24",3.8451,3.9783,3.8451,3.92,2001500.0],["1998-03-25",3.9283,3.945,3.8284,3.8784,351856.0],["1998-03-26",3.8451,4.0448,3.8451,4.0032,1175189.0],["1998-03-27",4.0199,4.0365,3.9283,4.0032,416308.0],["1998-03-30",4.0032,4.0115,3.9117,3.9533,319981.0],["1998-03-31",3.9783,4.0116,3.9533,3.9866,167959.0],["1998-04-01",3.9949,4.0032,3.9366,3.9866,278297.0],["1998-04-02",4.0199,4.0282,3.9366,3.9366,540832.0],["1998-04-03",3.9366,3.945,3.8867,3.9034,437850.0],["1998-04-06",3.9366,3.9533,3.9117,3.9283,376026.0],["1998-04-07",3.9283,3.9866,3.9117,3.945,717899.0],["1998-04-08",3.9366,3.9699,3.9117,3.9117,527347.0],["1998-04-09",3.9117,3.9366,3.8617,3.8617,527697.0],["1998-04-13",3.8617,3.8867,3.8284,3.8534,452036.0],["1998-04-14",3.8534,3.8617,3.8201,3.8534,737865.0],["1998-04-15",3.8534,3.8534,3.7952,3.8035,1094800.0],["1998-04-16",3.7619,3.8201,3.7535,3.8118,1719700.0],["1998-04-17",3.8118,3.8701,3.7785,3.8617,1417583.0],["1998-04-20",3.9616,3.9866,3.9283,3.9616,1073958.0],["1998-04-21",3.9533,3.9783,3.8867,3.8867,508957.0],["1998-04-22",3.895,3.9283,3.7036,3.7286,1826710.0],["1998-04-23",3.6953,3.7535,3.6786,3.7286,1667158.0],["1998-04-24",3.6953,3.7286,3.6953,3.7203,1280624.0],["1998-04-27",3.6703,3.6953,3.5788,3.6037,825785.0],["1998-04-28",3.662,3.662,3.5122,3.5372,1379228.0],["1998-04-29",3.5538,3.5954,3.4706,3.5372,906350.0],["1998-04-30",3.5455,3.7286,3.5372,3.6121,3354281.0],["1998-05-01",4.1281,4.6441,4.1281,4.6441,1817253.0],["1998-05-04",4.7939,4.8272,4.6274,4.6607,1161003.0],["1998-05-05",4.6441,4.6607,4.3944,4.5442,445031.0],["1998-05-06",4.5276,4.5276,4.3611,4.3777,219888.0],["1998-05-07",4.3944,4.4277,4.2113,4.3278,558434.0],["1998-05-08",4.2945,4.3944,4.2945,4.3944,478482.0],["1998-05-11",4.4277,4.4277,4.3944,4.3944,951536.0],["1998-05-12",4.411,4.4443,4.411,4.4277,291170.0],["1998-05-13",4.5276,4.5941,4.4943,4.5775,600467.0],["1998-05-14",4.5775,4.5775,4.4776,4.5109,244145.0],["1998-05-15",4.4943,4.5109,4.3611,4.3611,644603.0],["1998-05-18",4.3611,4.411,4.3445,4.3611,862039.0],["1998-05-19",4.3611,4.4443,4.3611,4.3944,291871.0],["1998-05-20",4.3944,4.411,4.3278,4.3445,261046.0],["1998-05-21",4.3611,4.411,4.3112,4.3944,302029.0],["1998-05-22",4.3611,4.3611,4.2945,4.3112,405362.0],["1998-05-26",4.3112,4.3445,4.1614,4.1946,697933.0],["1998-05-27",4.1946,4.2446,4.1614,4.2279,363941.0],["1998-05-28",4.1947,4.3112,4.1947,4.2446,242656.0],["1998-05-29",4.2612,4.2945,4.2279,4.2945,115505.0],["1998-06-01",4.2612,4.2779,4.2279,4.2446,46062.0],["1998-06-02",4.2446,4.2779,4.2279,4.2279,204564.0],["1998-06-03",4.2113,4.2279,4.0948,4.1614,470426.0],["1998-06-04",4.1447,4.1614,4.1114,4.1281,162005.0],["1998-06-05",4.1281,4.1281,3.9283,3.945,427955.0],["1998-06-08",3.9117,3.9949,3.8617,3.9283,478307.0],["1998-06-09",3.9117,4.0615,3.8284,3.9949,536541.0],["1998-06-10",3.9949,4.0615,3.895,4.0115,224705.0],["1998-06-11",4.0115,4.0615,3.895,3.9283,295111.0],["1998-06-12",3.9117,3.9949,3.8617,3.8784,904598.0],["1998-06-15",3.8284,3.8284,3.6454,3.6953,367619.0],["1998-06-16",3.7286,3.7952,3.7286,3.7785,263936.0],["1998-06-17",3.8451,3.8784,3.7952,3.8118,533389.0],["1998-06-18",3.7952,3.895,3.7952,3.8784,564126.0],["1998-06-19",3.8451,3.8617,3.7619,3.8118,218837.0],["1998-06-22",3.8118,3.8118,3.662,3.7619,176804.0],["1998-06-23",3.7452,3.8617,3.662,3.8617,292221.0],["1998-06-24",3.8285,3.8617,3.7619,3.8285,195369.0],["1998-06-25",3.8118,3.8617,3.6953,3.6953,241343.0],["1998-06-26",3.7619,3.7952,3.5954,3.7952,336181.0],["1998-06-29",3.7785,3.7952,3.6953,3.7119,108237.0],["1998-06-30",3.6953,3.7452,3.6786,3.6786,357811.0],["1998-07-01",3.6786,3.8284,3.662,3.7286,505454.0],["1998-07-02",3.7286,3.8285,3.7286,3.7952,286004.0],["1998-07-06",3.7952,3.9949,3.7952,3.9783,423051.0],["1998-07-07",3.945,3.9616,3.895,3.9117,359650.0],["1998-07-08",3.8784,3.9283,3.8617,3.9117,608349.0],["1998-07-09",3.895,3.9283,3.895,3.9117,55782.0],["1998-07-10",3.895,3.895,3.8118,3.8451,213583.0],["1998-07-13",3.8118,3.8451,3.6287,3.6786,342486.0],["1998-07-14",3.6454,3.662,3.4456,3.662,925527.0],["1998-07-15",3.6287,3.6287,3.2958,3.379,1133156.0],["1998-07-16",3.0628,3.0961,2.6633,2.9795,4122971.0],["1998-07-17",2.9296,3.0794,2.9129,3.0628,1504978.0],["1998-07-20",3.0295,3.0295,2.9629,2.9795,101143.0],["1998-07-21",2.9629,2.9629,2.8131,2.913,450110.0],["1998-07-22",2.8963,2.9795,2.8464,2.9462,281362.0],["1998-07-23",2.9962,3.0628,2.9795,3.0128,278648.0],["1998-07-24",2.9962,3.1293,2.9629,3.1293,301241.0],["1998-07-27",3.0628,3.1127,3.0461,3.0961,201936.0],["1998-07-28",3.1293,3.2126,3.1127,3.1959,372610.0],["1998-07-29",3.1793,3.3124,3.1793,3.2459,114979.0],["1998-07-30",3.2126,3.2625,3.146,3.146,93437.0],["1998-07-31",3.1293,3.1293,3.096,3.1127,201674.0],["1998-08-03",3.1293,3.1293,3.0295,3.0628,430231.0],["1998-08-04",3.0794,3.0794,2.9795,2.9962,626738.0],["1998-08-05",2.9795,3.0128,2.9629,2.9795,1140512.0],["1998-08-06",2.9795,3.0628,2.9795,3.0295,273043.0],["1998-08-07",3.0295,3.0794,2.9962,3.0628,131005.0],["1998-08-10",3.0295,3.0461,2.9629,2.9629,293097.0],["1998-08-11",2.9629,2.9795,2.863,2.8963,580414.0],["1998-08-12",2.9296,2.9795,2.9296,2.9629,96940.0],["1998-08-13",3.0961,3.0961,2.9296,3.0794,98429.0],["1998-08-14",3.0961,3.2292,3.0295,3.1626,247648.0],["1998-08-17",3.1959,3.1959,3.1127,3.1127,130917.0],["1998-08-18",3.096,3.1293,3.096,3.1127,100005.0],["1998-08-19",3.0961,3.1293,3.0794,3.0961,55695.0],["1998-08-20",3.1127,3.1293,3.0628,3.0628,153598.0],["1998-08-21",3.0628,3.0628,2.9629,3.0295,136522.0],["1998-08-24",3.0128,3.0461,2.913,2.9296,269891.0],["1998-08-25",3.0295,3.0461,2.9629,2.9629,152022.0],["1998-08-26",2.9962,2.9962,2.8963,2.9462,102807.0],["1998-08-27",2.9462,2.9462,2.8297,2.9296,208417.0],["1998-08-28",2.9129,2.9296,2.8297,2.863,205614.0],["1998-08-31",2.863,2.863,2.7964,2.8297,177417.0],["1998-09-01",2.8131,2.9795,2.7465,2.9795,221727.0],["1998-09-02",2.9795,2.9795,2.8464,2.8464,245284.0],["1998-09-03",2.8297,2.8297,2.7964,2.7964,75310.0],["1998-09-04",2.7964,2.9296,2.7964,2.9296,80214.0],["1998-09-08",2.9629,2.9962,2.8963,2.9629,81177.0],["1998-09-09",2.9629,2.9629,2.863,2.8797,93612.0],["1998-09-10",2.863,2.8963,2.7798,2.7964,146680.0],["1998-09-11",2.8297,2.913,2.8131,2.8797,163493.0],["1998-09-14",2.9462,3.0461,2.9296,3.0295,75485.0],["1998-09-15",2.9962,3.0295,2.9296,3.0128,55782.0],["1998-09-16",3.0295,3.0628,2.9962,3.0628,106222.0],["1998-09-17",3.0628,3.0628,2.9795,3.0128,57796.0],["1998-09-18",3.0461,3.0461,2.9962,3.0128,93262.0],["1998-09-21",3.0128,3.0628,2.9462,2.9962,48514.0],["1998-09-22",3.0295,3.0628,3.0128,3.0128,163055.0],["1998-09-23",3.0794,3.1293,3.0794,3.0794,152985.0],["1998-09-24",3.0961,3.2958,3.0794,3.2126,166996.0],["1998-09-25",3.1959,3.2625,3.1793,3.2292,177504.0],["1998-09-28",3.2625,3.2958,3.1959,3.1959,135646.0],["1998-09-29",3.1959,3.1959,3.1626,3.1793,146942.0],["1998-09-30",3.1793,3.1793,3.1127,3.1626,153335.0],["1998-10-01",3.1293,3.146,3.0628,3.0628,325760.0],["1998-10-02",3.1293,3.146,3.0461,3.0961,150270.0],["1998-10-05",3.0794,3.0961,2.9962,2.9962,143440.0],["1998-10-06",2.9962,3.0628,2.8797,2.8963,204388.0],["1998-10-07",2.9129,2.9296,2.7798,2.8131,266476.0],["1998-10-08",2.7299,2.7299,2.5301,2.6633,165157.0],["1998-10-09",2.6799,3.0295,2.6799,2.9962,1195593.0],["1998-10-12",3.0961,3.0961,2.9296,2.9296,116205.0],["1998-10-13",2.9462,2.9462,2.7964,2.8131,73734.0],["1998-10-14",2.8131,2.9629,2.7964,2.8963,93525.0],["1998-10-15",2.863,2.8963,2.8297,2.8963,46149.0],["1998-10-16",2.913,2.9296,2.8797,2.8797,61299.0],["1998-10-19",2.9296,2.9462,2.863,2.8963,377602.0],["1998-10-20",2.8797,2.8797,2.7964,2.8131,154473.0],["1998-10-21",2.7964,2.7964,2.7631,2.7798,53067.0],["1998-10-22",2.863,2.9629,2.863,2.9462,479796.0],["1998-10-23",2.9296,2.9629,2.8963,2.9629,64714.0],["1998-10-26",2.9962,3.0628,2.913,3.0128,208066.0],["1998-10-27",3.0128,3.0628,2.9962,3.0295,198784.0],["1998-10-28",3.0295,3.0295,2.9629,2.9795,154561.0],["1998-10-29",2.9795,3.146,2.9795,3.0461,109900.0],["1998-10-30",3.0461,3.0961,3.0128,3.0461,227770.0],["1998-11-02",3.0461,3.1626,3.0461,3.1626,195456.0],["1998-11-03",3.146,3.3291,3.1293,3.1959,722628.0],["1998-11-04",3.1959,3.2792,3.1959,3.2625,135208.0],["1998-11-05",3.2958,3.2958,3.2126,3.2625,146417.0],["1998-11-06",3.2958,3.3957,3.2958,3.3291,147118.0],["1998-11-09",3.4955,3.4955,3.3624,3.3624,161041.0],["1998-11-10",3.3624,3.4456,3.3624,3.429,1183771.0],["1998-11-11",3.4623,3.4955,3.429,3.429,39231.0],["1998-11-12",3.4456,3.4789,3.429,3.4456,94926.0],["1998-11-13",3.429,3.4456,3.379,3.379,65765.0],["1998-11-16",3.3957,3.429,3.3291,3.3624,54031.0],["1998-11-17",3.3457,3.3624,3.2958,3.3291,103070.0],["1998-11-18",3.3291,3.3291,3.146,3.3291,109375.0],["1998-11-19",3.2958,3.2958,3.1793,3.1959,94576.0],["1998-11-20",3.1626,3.2292,3.1127,3.1293,146417.0],["1998-11-23",3.146,3.1793,3.096,3.146,88271.0],["1998-11-24",3.1793,3.1793,3.1127,3.1626,118745.0],["1998-11-25",3.1959,3.1959,3.1293,3.1626,78638.0],["1998-11-27",3.1959,3.1959,3.1293,3.1793,13223.0],["1998-11-30",3.146,3.1959,3.1293,3.1959,59197.0],["1998-12-01",3.1626,3.1959,3.1127,3.146,169973.0],["1998-12-02",3.0961,3.1959,3.0961,3.1959,374449.0],["1998-12-03",3.2292,3.2292,3.146,3.146,44486.0],["1998-12-04",3.146,3.1959,3.1127,3.1793,152722.0],["1998-12-07",3.1626,3.1959,3.146,3.1626,82053.0],["1998-12-08",3.146,3.146,3.0794,3.0794,80477.0],["1998-12-09",3.0961,3.146,3.0128,3.0295,203250.0],["1998-12-10",3.0295,3.0961,3.0128,3.0961,139674.0],["1998-12-11",3.0794,3.2625,3.0794,3.1626,89934.0],["1998-12-14",3.1626,3.1959,3.0628,3.0961,173651.0],["1998-12-15",3.1293,3.146,3.0794,3.0961,191428.0],["1998-12-16",3.096,3.1293,3.0794,3.1127,102544.0],["1998-12-17",3.146,3.1793,3.1293,3.1626,154298.0],["1998-12-18",3.1793,3.2292,3.1626,3.1793,88708.0],["1998-12-21",3.1626,3.1959,3.146,3.146,98078.0],["1998-12-22",3.1626,3.1959,3.146,3.1793,145016.0],["1998-12-23",3.1793,3.2292,3.1793,3.2292,78550.0],["1998-12-24",3.1959,3.2292,3.1626,3.2292,78463.0],["1998-12-28",3.2292,3.2958,3.1793,3.1959,139324.0],["1998-12-29",3.1959,3.2126,3.1626,3.1793,163230.0],["1998-12-30",3.1626,3.2126,3.1626,3.1626,64014.0],["1998-12-31",3.1626,3.2459,3.1626,3.2459,92124.0],["1999-01-04",3.2292,3.3291,3.2292,3.3291,144315.0],["1999-01-05",3.3291,3.4623,3.3291,3.429,120234.0],["1999-01-06",3.429,3.4955,3.429,3.4622,129779.0],["1999-01-07",3.4622,3.4789,3.3291,3.4123,102720.0],["1999-01-08",3.379,3.4123,3.3124,3.3624,143352.0],["1999-01-11",3.3457,3.4622,3.3291,3.4456,138886.0],["1999-01-12",3.4955,3.4955,3.4456,3.4456,57271.0],["1999-01-13",3.429,3.5122,3.3957,3.4789,42384.0],["1999-01-14",3.662,3.662,3.5288,3.5455,133194.0],["1999-01-15",3.5288,3.5788,3.5288,3.5621,126801.0],["1999-01-19",3.5288,3.5288,3.4456,3.4622,148869.0],["1999-01-20",3.4622,3.4955,3.3957,3.4123,69706.0],["1999-01-21",3.429,3.429,3.2958,3.3291,157976.0],["1999-01-22",3.3457,3.429,3.3291,3.3624,78901.0],["1999-01-25",3.4955,3.4955,3.3291,3.3291,146242.0],["1999-01-26",3.1293,3.1959,2.8464,3.1626,748198.0],["1999-01-27",3.1323,3.2184,3.0635,3.0635,174877.0],["1999-01-28",3.0979,3.2184,3.0635,3.1323,127940.0],["1999-01-29",3.184,3.184,3.0979,3.1496,248173.0],["1999-02-01",3.1151,3.1151,2.943,2.9602,280399.0],["1999-02-02",2.943,2.9602,2.8398,2.8914,104996.0],["1999-02-03",2.8914,2.8914,2.7537,2.7709,338370.0],["1999-02-04",2.7537,2.8053,2.7537,2.7537,338370.0],["1999-02-05",2.7193,2.7537,2.5988,2.616,681908.0],["1999-02-08",2.616,2.616,2.4095,2.4611,315515.0],["1999-02-09",2.4783,2.4783,2.3406,2.3579,917646.0],["1999-02-10",2.3406,2.3579,2.3234,2.3579,238103.0],["1999-02-11",2.3579,2.3579,2.203,2.289,128115.0],["1999-02-12",2.1685,2.1858,2.0653,2.0997,484612.0],["1999-02-16",2.1169,2.1169,2.0653,2.0653,127765.0],["1999-02-17",2.0825,2.1169,1.9964,2.0309,133106.0],["1999-02-18",2.0309,2.0309,1.9964,2.0136,178030.0],["1999-02-19",1.9964,2.289,1.9964,2.289,256405.0],["1999-02-22",2.289,2.289,2.1341,2.2546,143702.0],["1999-02-23",2.2546,2.2718,2.203,2.2546,83980.0],["1999-02-24",2.2546,2.2718,2.203,2.203,184685.0],["1999-02-25",2.203,2.2374,2.203,2.2374,97816.0],["1999-02-26",2.2718,2.2718,2.1685,2.2202,712382.0],["1999-03-01",2.2202,2.2202,2.1341,2.1858,77587.0],["1999-03-02",2.1685,2.2374,2.1685,2.2202,167084.0],["1999-03-03",2.203,2.203,2.1513,2.1685,93525.0],["1999-03-04",2.1685,2.1858,2.0997,2.1169,85994.0],["1999-03-05",2.0997,2.2718,2.0825,2.2546,188888.0],["1999-03-08",2.2374,2.2374,2.1685,2.2374,188013.0],["1999-03-09",2.203,2.2202,2.1513,2.1858,81790.0],["1999-03-10",2.1685,2.1858,2.1341,2.1685,110251.0],["1999-03-11",2.1513,2.1685,1.5834,1.7383,2305981.0],["1999-03-12",1.7383,1.7727,1.2736,1.3941,2381291.0],["1999-03-15",1.3769,1.4113,1.3252,1.3769,284515.0],["1999-03-16",1.3769,1.4113,1.2736,1.3769,354308.0],["1999-03-17",1.3769,1.549,1.3769,1.4973,290645.0],["1999-03-18",1.4973,1.4973,1.4113,1.4457,191516.0],["1999-03-19",1.3769,1.4285,1.3424,1.4285,329876.0],["1999-03-22",1.4113,1.4285,1.3424,1.3596,99655.0],["1999-03-23",1.3596,1.3769,1.3424,1.3596,63138.0],["1999-03-24",1.3424,1.3769,1.3424,1.3424,96064.0],["1999-03-25",1.3424,1.3769,1.3252,1.3596,51404.0],["1999-03-26",1.3769,1.4113,1.3424,1.4113,192304.0],["1999-03-29",1.3424,1.4457,1.3424,1.4113,81265.0],["1999-03-30",1.4113,1.4457,1.4113,1.4457,73909.0],["1999-03-31",1.4801,1.6522,1.4457,1.6522,183196.0],["1999-04-01",1.4113,1.4113,1.1875,1.2736,999787.0],["1999-04-05",1.2736,1.2908,1.1703,1.2047,149394.0],["1999-04-06",1.1703,1.2047,1.1015,1.1703,244233.0],["1999-04-07",1.1359,1.1359,0.9638,1.0154,1696406.0],["1999-04-08",0.9982,1.0154,0.8777,0.9466,3452272.0],["1999-04-09",0.9294,1.0154,0.9294,0.9982,375588.0],["1999-04-12",0.9982,0.9982,0.9466,0.9638,507994.0],["1999-04-13",0.9982,1.2047,0.981,1.1359,474016.0],["1999-04-14",1.1531,1.1531,1.0671,1.1015,249487.0],["1999-04-15",1.1015,1.1531,1.1015,1.1531,195631.0],["1999-04-16",1.0671,1.1015,0.9638,0.9982,414556.0],["1999-04-19",0.9638,1.0326,0.9638,0.9638,81090.0],["1999-04-20",0.9638,0.9638,0.895,0.9122,179081.0],["1999-04-21",0.9122,1.0326,0.9122,1.0326,65590.0],["1999-04-22",1.0671,1.1703,1.0499,1.1359,234863.0],["1999-04-23",1.1703,1.2047,1.1359,1.2047,332416.0],["1999-04-26",1.1875,1.2736,1.1875,1.2564,616055.0],["1999-04-27",1.2736,1.3596,1.2736,1.3252,510095.0],["1999-04-28",1.308,1.3424,1.2392,1.2564,316215.0],["1999-04-29",1.2736,1.2736,1.2047,1.2392,214284.0],["1999-04-30",1.2392,1.3596,1.222,1.2392,466048.0],["1999-05-03",1.2392,1.2392,1.1875,1.2047,52630.0],["1999-05-04",1.1703,1.2047,1.1187,1.2047,118307.0],["1999-05-05",1.1703,1.2392,1.1359,1.2392,113403.0],["1999-05-06",1.2047,1.2392,1.1531,1.2047,98429.0],["1999-05-07",1.1703,1.222,1.1359,1.222,94050.0],["1999-05-10",1.1875,1.1875,1.1359,1.1703,45011.0],["1999-05-11",1.1531,1.2908,1.1531,1.2908,109025.0],["1999-05-12",1.2736,1.2908,1.2564,1.2564,31525.0],["1999-05-13",1.2564,1.2908,1.2564,1.2908,61299.0],["1999-05-14",1.308,1.3769,1.308,1.3769,534177.0],["1999-05-17",1.3769,1.4113,1.308,1.3941,233024.0],["1999-05-18",1.3941,1.5145,1.3424,1.4629,144578.0],["1999-05-19",1.4457,1.5834,1.4457,1.549,151759.0],["1999-05-20",1.549,1.6694,1.549,1.635,225055.0],["1999-05-21",1.6178,1.635,1.5834,1.635,85293.0],["1999-05-24",1.6522,1.6694,1.6178,1.6178,67692.0],["1999-05-25",1.6522,1.6522,1.4973,1.5834,177329.0],["1999-05-26",1.549,1.549,1.4113,1.4801,45274.0],["1999-05-27",1.4629,1.4629,1.4113,1.4113,42121.0],["1999-05-28",1.4801,1.4801,1.4457,1.4801,32401.0],["1999-06-01",1.5145,1.5145,1.4113,1.4801,55957.0],["1999-06-02",1.4801,1.4801,1.3941,1.4629,32313.0],["1999-06-03",1.4457,1.4629,1.4285,1.4629,49652.0],["1999-06-04",1.4457,1.4801,1.4285,1.4801,117607.0],["1999-06-07",1.4457,1.4973,1.3941,1.4973,30387.0],["1999-06-08",1.4973,1.5145,1.4629,1.4801,139061.0],["1999-06-09",1.4801,1.5145,1.4801,1.4973,64189.0],["1999-06-10",1.4629,1.5662,1.4629,1.549,94751.0],["1999-06-11",1.549,1.6006,1.5317,1.5662,88446.0],["1999-06-14",1.6006,1.6178,1.5662,1.5834,111301.0],["1999-06-15",1.5662,1.6178,1.549,1.5834,216561.0],["1999-06-16",1.5662,1.6006,1.4457,1.4629,380930.0],["1999-06-17",1.4457,1.5662,1.4457,1.5662,76886.0],["1999-06-18",1.6522,1.6522,1.5662,1.5662,185561.0],["1999-06-21",1.5834,1.5834,1.4113,1.4973,349842.0],["1999-06-22",1.5145,1.549,1.5145,1.549,270942.0],["1999-06-23",1.549,1.549,1.4457,1.4973,547488.0],["1999-06-24",1.4973,1.4973,1.4457,1.4629,63576.0],["1999-06-25",1.4629,1.4629,1.2736,1.3252,2530423.0],["1999-06-28",1.308,1.3596,1.308,1.308,535666.0],["1999-06-29",1.308,1.4457,1.308,1.4113,77675.0],["1999-06-30",1.4113,1.4801,1.4113,1.4801,250363.0],["1999-07-01",1.4801,1.4973,1.4457,1.4629,210518.0],["1999-07-02",1.4973,1.4973,1.4629,1.4801,481723.0],["1999-07-06",1.4801,1.4801,1.3769,1.3769,75310.0],["1999-07-07",1.3769,1.3941,1.3424,1.3424,280224.0],["1999-07-08",1.3596,1.3769,1.308,1.3596,344676.0],["1999-07-09",1.3596,1.3769,1.308,1.3424,44310.0],["1999-07-12",1.3424,1.3424,1.308,1.3252,207716.0],["1999-07-13",1.3252,1.3769,1.3252,1.3769,40808.0],["1999-07-14",1.3596,1.3769,1.3424,1.3596,85643.0],["1999-07-15",1.3424,1.3769,1.308,1.3424,1006004.0],["1999-07-16",1.3424,1.3941,1.3252,1.3941,201323.0],["1999-07-19",1.3769,1.3941,1.3769,1.3941,30212.0],["1999-07-20",1.3769,1.3941,1.3769,1.3941,177154.0],["1999-07-21",1.3596,1.4113,1.3596,1.4113,278910.0],["1999-07-22",1.3941,1.4113,1.3769,1.3941,77762.0],["1999-07-23",1.3769,1.3769,1.3596,1.3596,152722.0],["1999-07-26",1.3596,1.3941,1.3596,1.3769,147818.0],["1999-07-27",1.3769,1.3941,1.3596,1.3941,162705.0],["1999-07-28",1.3769,1.3941,1.3424,1.3424,291170.0],["1999-07-29",1.308,1.308,1.1875,1.222,200097.0],["1999-07-30",1.222,1.2392,1.2047,1.222,44661.0],["1999-08-02",1.1875,1.2392,1.1875,1.1875,188276.0],["1999-08-03",1.1875,1.1875,1.1359,1.1531,115067.0],["1999-08-04",1.1359,1.1359,0.9638,1.0671,243882.0],["1999-08-05",1.0499,1.2047,1.0326,1.2047,281187.0],["1999-08-06",1.222,1.3424,1.222,1.2564,77499.0],["1999-08-09",1.2736,1.2736,1.2047,1.222,19528.0],["1999-08-10",1.2392,1.2392,1.1015,1.1531,45974.0],["1999-08-11",1.1359,1.1703,1.1015,1.1531,25658.0],["1999-08-12",1.1875,1.1875,1.1359,1.1703,13048.0],["1999-08-13",1.1703,1.1703,1.1015,1.1187,103333.0],["1999-08-16",1.1015,1.1015,1.0843,1.1015,45186.0],["1999-08-17",1.1015,1.1703,1.0843,1.1531,241781.0],["1999-08-18",1.1359,1.1531,1.1187,1.1359,35028.0],["1999-08-19",1.1359,1.1359,1.0843,1.0843,81615.0],["1999-08-20",1.1015,1.1015,1.0843,1.1015,39231.0],["1999-08-23",1.0843,1.1187,1.0671,1.0671,57971.0],["1999-08-24",1.0671,1.0843,1.0499,1.0843,105872.0],["1999-08-25",1.0671,1.1015,1.0499,1.0499,87220.0],["1999-08-26",1.0499,1.0671,1.0326,1.0326,28285.0],["1999-08-27",1.0326,1.0671,1.0154,1.0671,106748.0],["1999-08-30",1.0671,1.0671,1.0326,1.0326,110513.0],["1999-08-31",1.0326,1.0843,1.0326,1.0499,54556.0],["1999-09-01",1.0499,1.1015,1.0499,1.0671,76011.0],["1999-09-02",1.0671,1.0843,1.0671,1.0671,174790.0],["1999-09-03",1.0843,1.1187,1.0671,1.1015,44135.0],["1999-09-07",1.0843,1.1359,1.0843,1.1015,39231.0],["1999-09-08",1.1015,1.1015,1.0843,1.1015,19878.0],["1999-09-09",1.1015,1.1187,1.0671,1.0843,14799.0],["1999-09-10",1.0843,1.1187,1.0499,1.1015,107098.0],["1999-09-13",1.0326,1.0843,0.9294,1.0843,1022905.0],["1999-09-14",1.1187,1.4457,1.1187,1.3769,1134294.0],["1999-09-15",1.3769,1.5145,1.3769,1.4285,390825.0],["1999-09-16",1.3941,1.4285,1.3941,1.4113,75223.0],["1999-09-17",1.3769,1.4113,1.3596,1.3941,25045.0],["1999-09-20",1.3769,1.3769,1.3769,1.3769,33364.0],["1999-09-21",1.3769,1.3769,1.308,1.3769,155174.0],["1999-09-22",1.3769,1.4457,1.3769,1.4457,126013.0],["1999-09-23",1.4285,1.4285,1.4113,1.4113,130217.0],["1999-09-24",1.4113,1.4285,1.3769,1.4113,353870.0],["1999-09-27",1.3941,1.3941,1.3596,1.3596,168747.0],["1999-09-28",1.3596,1.3596,1.3252,1.3424,159202.0],["1999-09-29",1.3252,1.3596,1.3252,1.3596,119621.0],["1999-09-30",1.3424,1.3596,1.308,1.308,206490.0],["1999-10-01",1.308,1.3424,1.308,1.3252,45974.0],["1999-10-04",1.3424,1.3596,1.3252,1.3252,50178.0],["1999-10-05",1.3252,1.3941,1.3252,1.3596,96415.0],["1999-10-06",1.3769,1.3769,1.3596,1.3769,481460.0],["1999-10-07",1.3769,1.4285,1.3596,1.3769,213934.0],["1999-10-08",1.3769,1.3941,1.3596,1.3769,50966.0],["1999-10-11",1.3769,1.3769,1.3596,1.3769,15325.0],["1999-10-12",1.3769,1.3769,1.3769,1.3769,42647.0],["1999-10-13",1.3769,1.3769,1.3596,1.3596,10684.0],["1999-10-14",1.3596,1.3769,1.3596,1.3596,49740.0],["1999-10-15",1.3596,1.3596,1.308,1.3424,24957.0],["1999-10-18",1.3252,1.3252,1.2736,1.308,29424.0],["1999-10-19",1.2908,1.308,1.2736,1.2736,16025.0],["1999-10-20",1.308,1.308,1.2908,1.2908,75748.0],["1999-10-21",1.2908,1.2908,1.2564,1.2736,48426.0],["1999-10-22",1.2564,1.2736,1.2564,1.2736,61387.0],["1999-10-25",1.2564,1.2736,1.2564,1.2736,31175.0],["1999-10-26",1.2564,1.2736,1.2564,1.2564,71457.0],["1999-10-27",1.2564,1.2564,1.2047,1.2392,313851.0],["1999-10-28",1.222,1.2736,1.222,1.2736,32401.0],["1999-10-29",1.2564,1.3424,1.2392,1.3424,73121.0],["1999-11-01",1.3769,1.4801,1.3596,1.4285,262447.0],["1999-11-02",1.4113,1.4285,1.3769,1.4113,56308.0],["1999-11-03",1.3941,1.4113,1.3769,1.4113,53943.0],["1999-11-04",1.3941,1.4113,1.3941,1.3941,47288.0],["1999-11-05",1.3941,1.4113,1.3941,1.3941,36429.0],["1999-11-08",1.3941,1.4113,1.3941,1.4113,69881.0],["1999-11-09",1.3941,1.4113,1.3769,1.3941,134770.0],["1999-11-10",1.3769,1.3941,1.3769,1.3941,84680.0],["1999-11-11",1.3596,1.3941,1.3424,1.3424,43873.0],["1999-11-12",1.3424,1.3424,1.308,1.3252,24957.0],["1999-11-15",1.3424,1.3769,1.3424,1.3596,38005.0],["1999-11-16",1.3424,1.3596,1.2736,1.2736,130654.0],["1999-11-17",1.2908,1.2908,1.2392,1.2392,46762.0],["1999-11-18",1.2047,1.2564,1.2047,1.2392,36867.0],["1999-11-19",1.222,1.2392,1.1703,1.1875,110251.0],["1999-11-22",1.1875,1.1875,1.1359,1.1531,35553.0],["1999-11-23",1.0843,1.1359,1.0843,1.1359,40195.0],["1999-11-24",1.1015,1.1703,1.1015,1.1359,51929.0],["1999-11-26",1.1359,1.1875,1.1359,1.1703,16551.0],["1999-11-29",1.1703,1.2392,1.1703,1.2392,46500.0],["1999-11-30",1.2047,1.3596,1.1703,1.3596,89759.0],["1999-12-01",1.3424,1.3424,1.2392,1.308,107011.0],["1999-12-02",1.2908,1.308,1.2392,1.2392,126626.0],["1999-12-03",1.2564,1.2736,1.1531,1.1531,61211.0],["1999-12-06",1.1703,1.222,1.1531,1.2047,60073.0],["1999-12-07",1.1703,1.1875,1.1531,1.1703,38531.0],["1999-12-08",1.1703,1.2047,1.1531,1.1703,64539.0],["1999-12-09",1.1703,1.1875,1.1531,1.1875,58497.0],["1999-12-10",1.1703,1.1875,1.1531,1.1703,44923.0],["1999-12-13",1.1703,1.1875,1.1531,1.1703,27147.0],["1999-12-14",1.1703,1.2047,1.1531,1.1531,57621.0],["1999-12-15",1.1531,1.1531,1.1015,1.1015,195018.0],["1999-12-16",1.1015,1.1359,1.0499,1.0671,61036.0],["1999-12-17",1.0326,1.1015,1.0154,1.0843,206227.0],["1999-12-20",1.0671,1.0843,1.0326,1.0843,82841.0],["1999-12-21",1.0499,1.0671,1.0154,1.0326,122073.0],["1999-12-22",1.0326,1.0671,1.0326,1.0326,58935.0],["1999-12-23",1.0499,1.0671,1.0326,1.0326,41333.0],["1999-12-27",1.0326,1.0843,1.0326,1.0499,515962.0],["1999-12-28",1.0326,1.0671,1.0326,1.0326,136084.0],["1999-12-29",1.0326,1.0671,1.0326,1.0671,317616.0],["1999-12-30",1.0499,1.0843,1.0154,1.0326,169360.0],["1999-12-31",1.0326,1.1875,1.0326,1.1531,802754.0],["2000-01-03",1.1703,1.1703,1.1015,1.1015,14974.0],["2000-01-04",1.1015,1.1015,1.0843,1.1015,34853.0],["2000-01-05",1.0843,1.1359,1.0843,1.0843,26621.0],["2000-01-06",1.0843,1.1359,1.0843,1.1015,24082.0],["2000-01-07",1.0843,1.1015,1.0671,1.0843,73997.0],["2000-01-10",1.0843,1.1359,1.0843,1.1015,47375.0],["2000-01-11",1.0671,1.0843,1.0671,1.0843,45799.0],["2000-01-12",1.0671,1.0843,1.0671,1.0671,13661.0],["2000-01-13",1.0671,1.1187,1.0671,1.0843,27147.0],["2000-01-14",1.0843,1.1015,1.0843,1.1015,31700.0],["2000-01-18",1.1015,1.1187,1.0843,1.1187,18039.0],["2000-01-19",1.1015,1.1187,1.0843,1.1187,24782.0],["2000-01-20",1.1187,1.1187,1.1015,1.1015,28110.0],["2000-01-21",1.1015,1.1015,1.0843,1.0843,35553.0],["2000-01-24",1.0843,1.1015,1.0154,1.0154,91511.0],["2000-01-25",1.0326,1.0326,0.9466,0.9638,313150.0],["2000-01-26",0.9466,0.9982,0.9294,0.9638,64889.0],["2000-01-27",0.9638,0.9982,0.9294,0.9638,94751.0],["2000-01-28",0.9466,0.9638,0.9294,0.9466,110513.0],["2000-01-31",0.9638,1.0326,0.9294,0.9982,198434.0],["2000-02-01",0.9982,1.0326,0.981,1.0154,80127.0],["2000-02-02",0.9982,1.0499,0.9982,1.0326,34240.0],["2000-02-03",1.0154,1.0671,0.9982,1.0154,153598.0],["2000-02-04",0.9982,0.9982,0.9638,0.9638,110075.0],["2000-02-07",1.0326,1.0499,0.981,1.0154,35816.0],["2000-02-08",0.9982,1.0499,0.9294,0.9638,54994.0],["2000-02-09",0.9638,0.981,0.9638,0.9638,52892.0],["2000-02-10",0.9638,0.9638,0.9466,0.9466,109287.0],["2000-02-11",0.9294,0.9466,0.8777,0.895,109463.0],["2000-02-14",0.895,0.895,0.8605,0.8777,57709.0],["2000-02-15",0.8605,0.8777,0.8605,0.8777,59635.0],["2000-02-16",0.8605,0.9122,0.8605,0.9122,55519.0],["2000-02-17",0.895,0.9466,0.895,0.9122,36342.0],["2000-02-18",0.9294,0.9294,0.9122,0.9122,10859.0],["2000-02-22",0.9122,0.9294,0.9122,0.9122,21893.0],["2000-02-23",0.9122,0.9122,0.9122,0.9122,8582.0],["2000-02-24",0.9122,0.9294,0.895,0.9122,25658.0],["2000-02-25",0.895,0.9638,0.895,0.9294,88708.0],["2000-02-28",0.9294,0.9466,0.9294,0.9466,12347.0],["2000-02-29",0.9466,0.981,0.9294,0.9294,546437.0],["2000-03-01",0.9294,0.9638,0.9122,0.9122,191516.0],["2000-03-02",0.9122,0.9294,0.9122,0.9294,84330.0],["2000-03-03",0.9466,1.0154,0.9466,0.981,53330.0],["2000-03-06",0.9466,0.9982,0.9122,0.981,37042.0],["2000-03-07",0.9638,0.9982,0.9294,0.9638,265600.0],["2000-03-08",0.9638,0.9638,0.9294,0.9294,18652.0],["2000-03-09",0.9294,0.9294,0.8605,0.895,123474.0],["2000-03-10",0.9122,0.9122,0.8605,0.8777,62875.0],["2000-03-13",0.8777,0.9294,0.8777,0.9294,43260.0],["2000-03-14",0.9122,0.9122,0.8605,0.8605,64101.0],["2000-03-15",0.8605,0.8605,0.7401,0.7745,181533.0],["2000-03-16",0.7573,0.8777,0.7573,0.8605,130567.0],["2000-03-17",0.8261,0.8433,0.7917,0.8089,70056.0],["2000-03-20",0.8089,0.8089,0.7917,0.8089,32576.0],["2000-03-21",0.8261,0.9638,0.8261,0.9466,274269.0],["2000-03-22",0.981,1.0843,0.981,1.0326,142652.0],["2000-03-23",1.0326,1.0671,0.8605,0.895,198784.0],["2000-03-24",0.895,0.9638,0.895,0.895,50528.0],["2000-03-27",0.895,0.9122,0.8777,0.8777,42997.0],["2000-03-28",0.8777,0.9122,0.8605,0.8605,68392.0],["2000-03-29",0.895,0.895,0.8605,0.8777,18390.0],["2000-03-30",0.8605,0.9122,0.8261,0.9122,91861.0],["2000-03-31",0.9294,0.9294,0.8605,0.9122,61387.0],["2000-04-03",0.9122,0.9122,0.895,0.9122,12347.0],["2000-04-04",0.9122,0.9466,0.9122,0.9466,72245.0],["2000-04-05",0.9294,0.9638,0.9294,0.9294,21542.0],["2000-04-06",0.895,0.981,0.895,0.9466,24169.0],["2000-04-07",0.9466,0.981,0.9122,0.981,43697.0],["2000-04-10",0.9466,1.0326,0.9466,1.0154,45274.0],["2000-04-11",1.0326,1.0499,1.0326,1.0326,13398.0],["2000-04-12",1.0326,1.0843,1.0326,1.0671,20316.0],["2000-04-13",1.0499,1.0843,1.0499,1.0499,44573.0],["2000-04-14",1.0326,1.0499,0.9638,0.981,54118.0],["2000-04-17",0.981,1.0154,0.981,1.0154,81265.0],["2000-04-18",0.9982,1.0499,0.9982,1.0326,21192.0],["2000-04-19",1.0326,1.0671,1.0326,1.0499,9720.0],["2000-04-20",1.0671,1.0671,1.0499,1.0499,9370.0],["2000-04-24",1.0499,1.0671,1.0326,1.0326,15850.0],["2000-04-25",1.0671,1.0671,1.0326,1.0671,16901.0],["2000-04-26",1.0671,1.0843,1.0326,1.0671,37305.0],["2000-04-27",1.0499,1.0671,1.0499,1.0671,6918.0],["2000-04-28",1.0499,1.1015,1.0499,1.0843,21104.0],["2000-05-01",1.1015,1.1531,1.1015,1.1359,53155.0],["2000-05-02",1.1359,1.1531,1.1015,1.1359,31613.0],["2000-05-03",1.1359,1.1531,1.1187,1.1359,24695.0],["2000-05-04",1.1531,1.1703,1.1015,1.1359,109287.0],["2000-05-05",1.1531,1.1703,1.1187,1.1187,17602.0],["2000-05-08",1.1359,1.1359,1.1187,1.1187,5692.0],["2000-05-09",1.1187,1.1187,1.0671,1.0671,28811.0],["2000-05-10",1.0671,1.0843,1.0671,1.0671,11734.0],["2000-05-11",1.0843,1.0843,1.0499,1.0671,21280.0],["2000-05-12",1.0154,1.0843,1.0154,1.0671,46412.0],["2000-05-15",1.0671,1.0843,1.0499,1.0843,6130.0],["2000-05-16",1.0843,1.1015,1.0499,1.0499,38093.0],["2000-05-17",1.0499,1.0671,1.0326,1.0326,15500.0],["2000-05-18",1.0326,1.0499,1.0326,1.0326,16288.0],["2000-05-19",1.0326,1.0499,0.9982,0.9982,50090.0],["2000-05-22",0.9982,1.0499,0.9982,1.0499,16113.0],["2000-05-23",1.0326,1.1187,1.0326,1.0326,53330.0],["2000-05-24",1.0326,1.0671,1.0326,1.0671,52717.0],["2000-05-25",1.0671,1.0671,1.0326,1.0499,22330.0],["2000-05-26",1.0499,1.0499,1.0326,1.0499,23907.0],["2000-05-30",1.0671,1.0671,1.0326,1.0671,8144.0],["2000-05-31",1.0499,1.0843,1.0326,1.0499,32488.0],["2000-06-01",1.0326,1.0499,1.0326,1.0499,5692.0],["2000-06-02",1.0499,1.0671,1.0326,1.0499,10333.0],["2000-06-05",1.0499,1.1015,1.0499,1.0671,101231.0],["2000-06-06",1.0671,1.0671,0.9982,1.0326,59197.0],["2000-06-07",0.9982,1.0154,0.9638,1.0154,323834.0],["2000-06-08",1.0154,1.0499,1.0154,1.0326,45099.0],["2000-06-09",1.0326,1.0499,1.0326,1.0499,10508.0],["2000-06-12",1.0499,1.0671,0.9982,0.9982,38531.0],["2000-06-13",0.9982,0.9982,0.9122,0.9294,150708.0],["2000-06-14",0.9122,0.9294,0.8605,0.8605,62963.0],["2000-06-15",0.8605,0.9466,0.8605,0.9294,35816.0],["2000-06-16",0.9466,0.9638,0.9466,0.9638,40983.0],["2000-06-19",0.9638,0.9638,0.9294,0.9638,56220.0],["2000-06-20",0.9294,1.0326,0.9294,1.0326,27935.0],["2000-06-21",1.0326,1.0499,1.0154,1.0499,31700.0],["2000-06-22",1.0326,1.0499,1.0154,1.0326,12523.0],["2000-06-23",1.0326,1.0499,0.981,1.0154,32138.0],["2000-06-26",1.0154,1.0326,0.9638,1.0154,22505.0],["2000-06-27",1.0326,1.0326,1.0154,1.0154,14974.0],["2000-06-28",1.0154,1.0326,0.981,0.9982,29073.0],["2000-06-29",1.0154,1.0499,0.9982,1.0499,50090.0],["2000-06-30",1.0671,1.0843,0.8734,0.882,290995.0],["2000-07-03",0.895,0.981,0.895,0.981,26621.0],["2000-07-05",0.9638,1.0671,0.9466,1.0671,45536.0],["2000-07-06",1.0671,1.0671,1.0326,1.0326,54118.0],["2000-07-07",1.0326,1.0499,1.0154,1.0326,56833.0],["2000-07-10",0.9982,1.0326,0.981,0.9982,16025.0],["2000-07-11",1.0154,1.0326,0.9638,0.9982,25658.0],["2000-07-12",0.9982,1.0499,0.9982,1.0154,16113.0],["2000-07-13",1.0154,1.1015,1.0154,1.0843,67429.0],["2000-07-14",1.1015,1.1015,0.9982,0.9982,30387.0],["2000-07-17",0.9982,1.0499,0.9982,1.0326,12347.0],["2000-07-18",1.0499,1.1187,1.0499,1.1015,24870.0],["2000-07-19",1.1015,1.1187,1.0843,1.1015,357811.0],["2000-07-20",1.1015,1.1531,1.1015,1.1531,82754.0],["2000-07-21",1.1359,1.1703,1.1359,1.1531,68480.0],["2000-07-24",1.1531,1.1703,1.1531,1.1703,32138.0],["2000-07-25",1.1531,1.1703,1.1359,1.1531,50002.0],["2000-07-26",1.1359,1.222,1.1359,1.222,25483.0],["2000-07-27",1.1875,1.2047,1.1359,1.1531,27059.0],["2000-07-28",1.1703,1.2392,1.1703,1.1703,73822.0],["2000-07-31",1.1875,1.2564,1.1875,1.2564,29774.0],["2000-08-01",1.2392,1.4629,1.2392,1.4629,52542.0],["2000-08-02",1.4457,1.4801,1.4113,1.4629,59898.0],["2000-08-03",1.4457,1.4457,1.308,1.4457,29686.0],["2000-08-04",1.4285,1.4285,1.3252,1.3424,30037.0],["2000-08-07",1.3596,1.3596,1.2564,1.2908,28635.0],["2000-08-08",1.308,1.4113,1.308,1.4113,34765.0],["2000-08-09",1.4113,1.4113,1.3769,1.4113,34327.0],["2000-08-10",1.4113,1.4113,1.3941,1.4113,13836.0],["2000-08-11",1.3769,1.3769,1.3596,1.3769,53593.0],["2000-08-14",1.3596,1.3596,1.3252,1.3596,15500.0],["2000-08-15",1.3596,1.3596,1.3424,1.3596,17602.0],["2000-08-16",1.3596,1.3769,1.3252,1.3596,13486.0],["2000-08-17",1.3424,1.3596,1.3252,1.3596,25570.0],["2000-08-18",1.3596,1.3596,1.308,1.3596,13311.0],["2000-08-21",1.3424,1.3596,1.3424,1.3424,19178.0],["2000-08-22",1.3596,1.3596,1.3424,1.3424,16726.0],["2000-08-23",1.3424,1.3596,1.3424,1.3424,19178.0],["2000-08-24",1.3424,1.3424,1.3424,1.3424,15938.0],["2000-08-25",1.3424,1.3596,1.3252,1.3252,34415.0],["2000-08-28",1.3252,1.3424,1.2564,1.2736,24257.0],["2000-08-29",1.2564,1.2736,1.2392,1.2392,38268.0],["2000-08-30",1.2392,1.3596,1.1875,1.3596,40457.0],["2000-08-31",1.3424,1.3596,1.308,1.3596,48952.0],["2000-09-01",1.3424,1.3596,1.2908,1.3252,18828.0],["2000-09-05",1.3596,1.3769,1.3252,1.3769,91248.0],["2000-09-06",1.3769,1.3769,1.3424,1.3769,32401.0],["2000-09-07",1.3769,1.4457,1.3596,1.4457,79951.0],["2000-09-08",1.4629,1.4973,1.3769,1.4973,37918.0],["2000-09-11",1.5662,1.6006,1.549,1.5662,88008.0],["2000-09-12",1.5662,1.5834,1.549,1.5662,53243.0],["2000-09-13",1.549,1.5662,1.5145,1.549,49915.0],["2000-09-14",1.5474,1.5668,1.5281,1.5281,64977.0],["2000-09-15",1.5087,1.5668,1.4894,1.5281,60161.0],["2000-09-18",1.5281,1.5668,1.5087,1.5474,74435.0],["2000-09-19",1.5668,1.6248,1.5668,1.5668,161216.0],["2000-09-20",1.5861,1.6248,1.5668,1.6054,67779.0],["2000-09-21",1.5861,1.6054,1.5474,1.5474,50440.0],["2000-09-22",1.5087,1.5474,1.4894,1.5474,43873.0],["2000-09-25",1.5668,1.6054,1.4894,1.5474,62700.0],["2000-09-26",1.5087,1.5474,1.4894,1.4894,13048.0],["2000-09-27",1.5087,1.5281,1.47,1.4894,5429.0],["2000-09-28",1.5281,1.5861,1.5087,1.5668,35729.0],["2000-09-29",1.6054,1.6248,1.5087,1.5474,264374.0],["2000-10-02",1.5281,1.5668,1.5087,1.5474,36429.0],["2000-10-03",1.5087,1.5281,1.4894,1.5087,81177.0],["2000-10-04",1.4894,1.5087,1.4894,1.5087,38706.0],["2000-10-05",1.4894,1.5474,1.4894,1.5087,12260.0],["2000-10-06",1.5087,1.5281,1.4894,1.5087,35904.0],["2000-10-09",1.5087,1.5281,1.4894,1.5087,15938.0],["2000-10-10",1.4894,1.5087,1.47,1.47,45274.0],["2000-10-11",1.4894,1.5087,1.47,1.47,19353.0],["2000-10-12",1.4894,1.5087,1.47,1.4894,38969.0],["2000-10-13",1.4894,1.6054,1.4894,1.5668,69706.0],["2000-10-16",1.5474,1.5861,1.5474,1.5474,15500.0],["2000-10-17",1.5861,1.5861,1.5281,1.5281,32664.0],["2000-10-18",1.5087,1.5474,1.47,1.5474,23644.0],["2000-10-19",1.5474,1.5861,1.4894,1.5281,20229.0],["2000-10-20",1.5281,1.5861,1.5087,1.5861,47200.0],["2000-10-23",1.5087,1.5861,1.5087,1.5861,52717.0],["2000-10-24",1.5668,1.5668,1.5474,1.5668,31700.0],["2000-10-25",1.5474,1.5668,1.5281,1.5474,44661.0],["2000-10-26",1.5281,1.5474,1.5087,1.5087,15062.0],["2000-10-27",1.5087,1.5474,1.47,1.5474,18477.0],["2000-10-30",1.5474,1.5474,1.5087,1.5474,10158.0],["2000-10-31",1.5087,1.5668,1.4894,1.5474,69618.0],["2000-11-01",1.5474,1.5474,1.47,1.5087,68392.0],["2000-11-02",1.47,1.4894,1.3927,1.4507,170937.0],["2000-11-03",1.47,1.47,1.4507,1.4507,10684.0],["2000-11-06",1.4507,1.47,1.3733,1.412,31350.0],["2000-11-07",1.3927,1.5281,1.3927,1.5087,10771.0],["2000-11-08",1.5087,1.5668,1.47,1.5668,23031.0],["2000-11-09",1.5474,1.5668,1.4894,1.5668,22856.0],["2000-11-10",1.5474,1.5668,1.5087,1.5474,14624.0],["2000-11-13",1.5281,1.5281,1.412,1.4314,130742.0],["2000-11-14",1.4507,1.47,1.412,1.4314,15938.0],["2000-11-15",1.4507,1.5087,1.4507,1.47,25045.0],["2000-11-16",1.47,1.4894,1.412,1.4314,112965.0],["2000-11-17",1.47,1.47,1.412,1.4507,31613.0],["2000-11-20",1.4314,1.47,1.3733,1.4314,168572.0],["2000-11-21",1.4314,1.47,1.3927,1.4314,62525.0],["2000-11-22",1.412,1.4507,1.3927,1.4314,34853.0],["2000-11-24",1.4314,1.4314,1.3346,1.412,5692.0],["2000-11-27",1.4314,1.4507,1.3927,1.3927,16813.0],["2000-11-28",1.412,1.47,1.3927,1.3927,38356.0],["2000-11-29",1.3927,1.4314,1.354,1.3927,62700.0],["2000-11-30",1.3927,1.4314,1.3733,1.3927,48776.0],["2000-12-01",1.3927,1.412,1.3733,1.3927,40983.0],["2000-12-04",1.47,1.5281,1.47,1.4894,96152.0],["2000-12-05",1.4894,1.5861,1.4894,1.5474,245546.0],["2000-12-06",1.5668,1.6441,1.5668,1.6248,126714.0],["2000-12-07",1.5861,1.6054,1.5861,1.5861,9370.0],["2000-12-08",1.5861,1.6248,1.5861,1.6248,244758.0],["2000-12-11",1.6248,1.7795,1.6248,1.7602,91949.0],["2000-12-12",1.7408,1.7408,1.6054,1.7022,48426.0],["2000-12-13",1.6828,1.6828,1.5861,1.6635,25133.0],["2000-12-14",1.6441,1.7022,1.6054,1.7022,66466.0],["2000-12-15",1.6635,1.6828,1.6248,1.6441,58759.0],["2000-12-18",1.6248,1.6635,1.6248,1.6441,54293.0],["2000-12-19",1.6441,1.6441,1.5474,1.6441,103595.0],["2000-12-20",1.6248,1.6635,1.6054,1.6635,83629.0],["2000-12-21",1.6635,1.6635,1.5668,1.6441,81440.0],["2000-12-22",1.6054,1.6828,1.5861,1.6828,45887.0],["2000-12-26",1.6441,1.6635,1.6054,1.6248,94576.0],["2000-12-27",1.5969,1.7403,1.5765,1.7403,117169.0],["2000-12-28",1.7198,1.7812,1.6993,1.7403,150183.0],["2000-12-29",1.7198,1.8426,1.6788,1.8426,402822.0],["2001-01-02",1.8221,1.945,1.8221,1.9245,228120.0],["2001-01-03",1.945,2.2111,1.945,2.1702,595476.0],["2001-01-04",2.1497,2.1702,2.0678,2.0678,394941.0],["2001-01-05",2.0883,2.1497,2.0474,2.1497,80740.0],["2001-01-08",2.1293,2.1702,2.1293,2.1293,43260.0],["2001-01-09",2.1497,2.1702,2.1293,2.1293,29774.0],["2001-01-10",2.1497,2.1702,2.1293,2.1497,32138.0],["2001-01-11",2.1497,2.2111,2.0678,2.2111,39144.0],["2001-01-12",2.1907,2.2316,2.1907,2.2316,77412.0],["2001-01-16",2.2316,2.2521,2.2316,2.2521,125225.0],["2001-01-17",2.2521,2.2521,2.2111,2.2316,228908.0],["2001-01-18",2.2316,2.2316,2.1907,2.2111,60949.0],["2001-01-19",2.1907,2.2316,2.1702,2.1907,16376.0],["2001-01-22",2.2111,2.2316,2.1702,2.2111,148256.0],["2001-01-23",2.1907,2.334,2.1907,2.334,849517.0],["2001-01-24",2.3749,2.3749,2.3135,2.334,68042.0],["2001-01-25",2.334,2.334,2.293,2.334,10071.0],["2001-01-26",2.3135,2.334,2.293,2.3135,307458.0],["2001-01-29",2.316,2.3356,2.3127,2.3324,97465.0],["2001-01-30",2.3094,2.3487,2.2996,2.3487,86694.0],["2001-01-31",2.316,2.3389,2.2963,2.3258,90985.0],["2001-02-01",2.3258,2.3258,2.2799,2.293,241168.0],["2001-02-02",2.293,2.3323,2.2603,2.2963,500463.0],["2001-02-05",2.2996,2.3225,2.2996,2.3225,26271.0],["2001-02-06",2.3422,2.388,2.3291,2.3848,504753.0],["2001-02-07",2.3848,2.3979,2.3815,2.3946,50615.0],["2001-02-08",2.3913,2.5617,2.3913,2.5387,774294.0],["2001-02-09",2.5387,2.5682,2.4667,2.5387,1159952.0],["2001-02-12",2.5551,2.578,2.5387,2.5453,777884.0],["2001-02-13",2.5387,2.5649,2.4994,2.5584,434260.0],["2001-02-14",2.542,2.5715,2.4896,2.5649,139937.0],["2001-02-15",2.5715,2.6567,2.5715,2.637,497485.0],["2001-02-16",2.637,2.7189,2.6304,2.6796,601606.0],["2001-02-20",2.6698,2.7025,2.6501,2.6698,136959.0],["2001-02-21",2.6698,2.6698,2.637,2.637,79076.0],["2001-02-22",2.637,2.6534,2.6239,2.6468,60949.0],["2001-02-23",2.6534,2.7189,2.6042,2.6861,1135170.0],["2001-02-26",2.7025,2.7517,2.7025,2.7353,451861.0],["2001-02-27",2.7353,2.7517,2.7189,2.7353,764223.0],["2001-02-28",2.768,2.7844,2.7517,2.7615,638298.0],["2001-03-01",2.7615,2.768,2.7516,2.7549,343887.0],["2001-03-02",2.7549,2.7779,2.7353,2.7451,148519.0],["2001-03-05",2.7516,2.8106,2.7451,2.7975,439426.0],["2001-03-06",2.8041,2.8204,2.7779,2.7844,95889.0],["2001-03-07",2.8008,2.8106,2.7353,2.7516,934722.0],["2001-03-08",2.7484,2.7844,2.7484,2.7844,284340.0],["2001-03-09",2.768,2.7844,2.7353,2.768,59285.0],["2001-03-12",2.7353,2.7844,2.7353,2.7582,95451.0],["2001-03-13",2.7517,2.7811,2.7385,2.7615,312888.0],["2001-03-14",2.7615,2.7615,2.7189,2.7385,332503.0],["2001-03-15",2.7516,2.768,2.7418,2.7648,41158.0],["2001-03-16",2.768,2.768,2.7385,2.7385,73559.0],["2001-03-19",2.7484,2.768,2.7353,2.7582,58672.0],["2001-03-20",2.768,2.768,2.7353,2.7353,146329.0],["2001-03-21",2.7516,2.7844,2.7189,2.732,128027.0],["2001-03-22",2.7385,2.8237,2.7287,2.7516,145541.0],["2001-03-23",2.768,2.7844,2.7353,2.7516,54819.0],["2001-03-26",2.7451,2.8172,2.7451,2.7516,57621.0],["2001-03-27",2.7844,2.8008,2.7516,2.768,208417.0],["2001-03-28",2.768,2.768,2.7353,2.7451,21280.0],["2001-03-29",2.7615,2.768,2.7385,2.7385,231010.0],["2001-03-30",2.7516,2.7844,2.7385,2.7844,150533.0],["2001-04-02",2.7844,2.863,2.7844,2.8368,343537.0],["2001-04-03",2.8434,2.8565,2.8335,2.8466,173213.0],["2001-04-04",2.8466,2.8827,2.8466,2.8827,125050.0],["2001-04-05",2.8794,2.9154,2.8663,2.8827,204388.0],["2001-04-06",2.8827,2.8991,2.8499,2.8499,261572.0],["2001-04-09",2.8401,2.8827,2.8401,2.8696,226368.0],["2001-04-10",2.8729,2.9089,2.8729,2.886,205264.0],["2001-04-11",2.8991,2.9089,2.8794,2.9089,496609.0],["2001-04-12",2.9089,2.9482,2.8991,2.9318,153860.0],["2001-04-16",2.9318,2.9416,2.8827,2.9154,274707.0],["2001-04-17",2.9154,2.9318,2.8827,2.922,459130.0],["2001-04-18",2.9253,2.9318,2.8925,2.9089,184072.0],["2001-04-19",2.9023,2.9482,2.9023,2.9253,345551.0],["2001-04-20",2.9089,2.9515,2.768,2.9318,252902.0],["2001-04-23",2.9318,2.9973,2.9318,2.981,374800.0],["2001-04-24",2.981,3.0235,2.981,3.0137,435836.0],["2001-04-25",3.0203,3.0399,2.9646,3.0137,396079.0],["2001-04-26",3.0137,3.0137,2.9875,2.9908,97378.0],["2001-04-27",2.981,2.9973,2.9646,2.9744,137748.0],["2001-04-30",2.9878,3.0214,2.9375,2.9643,589696.0],["2001-05-01",3.0046,3.0214,2.9878,3.0214,325060.0],["2001-05-02",3.0214,3.0382,2.971,2.9744,335568.0],["2001-05-03",2.971,3.0046,2.971,2.9744,126013.0],["2001-05-04",3.008,3.0214,2.971,2.9878,399407.0],["2001-05-07",3.0046,3.0046,2.9408,2.9878,122948.0],["2001-05-08",3.0214,3.0214,2.961,2.9845,283814.0],["2001-05-09",3.0046,3.0147,2.9878,2.9912,37655.0],["2001-05-10",3.0046,3.018,2.971,2.971,143878.0],["2001-05-11",2.9878,3.0147,2.9643,2.9945,49827.0],["2001-05-14",3.0147,3.0147,2.9543,2.9979,47901.0],["2001-05-15",3.0147,3.0147,2.9744,3.0013,184072.0],["2001-05-16",3.0046,3.0113,2.9878,2.9945,349054.0],["2001-05-17",2.9945,3.0147,2.9811,3.0013,416395.0],["2001-05-18",2.9945,3.0818,2.9912,3.065,665357.0],["2001-05-21",3.0818,3.0885,3.0382,3.0885,172513.0],["2001-05-22",3.0885,3.0885,3.0214,3.0214,159290.0],["2001-05-23",3.0214,3.065,3.0214,3.0214,144053.0],["2001-05-24",3.0214,3.055,3.0046,3.055,35116.0],["2001-05-25",3.055,3.055,3.0147,3.0281,32313.0],["2001-05-29",3.0214,3.055,2.9878,3.0315,58672.0],["2001-05-30",3.0315,3.055,3.0248,3.0248,30299.0],["2001-05-31",3.0214,3.1221,3.0214,3.1053,262535.0],["2001-06-01",3.1053,3.1893,3.0919,3.1221,277597.0],["2001-06-04",3.1557,3.1893,3.149,3.1792,91598.0],["2001-06-05",3.1792,3.2363,3.1557,3.2027,410441.0],["2001-06-06",3.1893,3.1893,3.1288,3.1557,93963.0],["2001-06-07",3.1557,3.2396,3.1557,3.2396,397743.0],["2001-06-08",3.206,3.2329,3.196,3.206,38531.0],["2001-06-11",3.206,3.243,3.1893,3.1993,45449.0],["2001-06-12",3.1926,3.2564,3.1725,3.2564,76974.0],["2001-06-13",3.2564,3.2631,3.2262,3.243,31613.0],["2001-06-14",3.2564,3.2698,3.2128,3.2228,45361.0],["2001-06-15",3.2228,3.2564,3.2228,3.2295,63488.0],["2001-06-18",3.2262,3.2396,3.196,3.2228,152197.0],["2001-06-19",3.2363,3.2631,3.2228,3.2396,111564.0],["2001-06-20",3.2497,3.3235,3.2228,3.3235,346690.0],["2001-06-21",3.3571,3.3739,3.3101,3.3739,61824.0],["2001-06-22",3.3739,3.3907,3.3605,3.3773,37830.0],["2001-06-25",3.3907,3.441,3.3739,3.3907,222515.0],["2001-06-26",3.3739,3.5921,3.3739,3.5418,227157.0],["2001-06-27",3.5753,3.6425,3.5418,3.6022,68480.0],["2001-06-28",3.6022,3.6593,3.5921,3.6593,102019.0],["2001-06-29",3.6593,3.6995,3.6358,3.676,178818.0],["2001-07-02",3.676,3.6928,3.5921,3.6593,156488.0],["2001-07-03",3.6593,3.6861,3.6257,3.6425,66115.0],["2001-07-05",3.6425,3.723,3.6425,3.6861,312099.0],["2001-07-06",3.6861,3.6928,3.6593,3.6593,220501.0],["2001-07-09",3.6693,3.6861,3.666,3.6727,129604.0],["2001-07-10",3.676,3.676,3.5216,3.5216,69443.0],["2001-07-11",3.4976,3.6211,3.477,3.501,175228.0],["2001-07-12",3.5353,3.5662,3.5079,3.525,143440.0],["2001-07-13",3.5662,3.5765,3.5216,3.573,108674.0],["2001-07-16",3.597,3.6519,3.5833,3.6005,97203.0],["2001-07-17",3.6005,3.6313,3.5662,3.6279,59985.0],["2001-07-18",3.6005,3.6553,3.5902,3.6519,119095.0],["2001-07-19",3.6622,3.7205,3.6622,3.7136,171462.0],["2001-07-20",3.7136,3.7445,3.6793,3.7171,61211.0],["2001-07-23",3.7514,3.7754,3.7205,3.7205,270854.0],["2001-07-24",3.7239,3.7754,3.7239,3.7582,88971.0],["2001-07-25",3.7651,3.7719,3.7205,3.7548,71720.0],["2001-07-26",3.7274,3.7651,3.7274,3.7376,51228.0],["2001-07-27",3.7548,3.7754,3.6862,3.7548,94050.0],["2001-07-30",3.7719,3.7719,3.7308,3.7479,200273.0],["2001-07-31",3.7651,3.7719,3.7514,3.7616,147993.0],["2001-08-01",3.7685,3.7719,3.7376,3.7548,201148.0],["2001-08-02",3.7548,3.7651,3.7205,3.7514,130129.0],["2001-08-03",3.7616,3.7719,3.7411,3.7479,132406.0],["2001-08-06",3.7719,3.9331,3.7685,3.8988,181883.0],["2001-08-07",3.9091,4.0668,3.8919,4.0463,325848.0],["2001-08-08",4.0497,4.0977,3.9468,3.9845,82579.0],["2001-08-09",4.012,4.0291,3.9777,4.0188,29511.0],["2001-08-10",4.0257,4.0257,3.8062,3.988,646091.0],["2001-08-13",4.012,4.0188,3.8748,3.9434,192304.0],["2001-08-14",3.9434,4.0634,3.9091,3.9948,86957.0],["2001-08-15",3.9777,4.0291,3.9468,4.0188,118570.0],["2001-08-16",4.0291,4.1148,4.0188,4.1148,151409.0],["2001-08-17",4.1834,4.2006,4.0805,4.1251,128553.0],["2001-08-20",4.1148,4.3206,4.0977,4.3,508607.0],["2001-08-21",4.3206,4.372,4.3034,4.3549,122073.0],["2001-08-22",4.3549,4.4063,4.348,4.3549,634883.0],["2001-08-23",4.3549,4.3549,4.2966,4.3206,83367.0],["2001-08-24",4.2863,4.3549,4.2829,4.3549,37305.0],["2001-08-27",4.3583,4.3686,4.0805,4.0977,411141.0],["2001-08-28",4.132,4.1491,3.9777,4.0463,84505.0],["2001-08-29",4.0634,4.0908,3.9502,4.0394,47113.0],["2001-08-30",4.0463,4.0463,3.9605,3.9982,54906.0],["2001-08-31",4.0325,4.0634,3.9434,4.0222,233724.0],["2001-09-04",4.0565,4.1834,4.0565,4.0565,86782.0],["2001-09-05",4.06,4.0977,4.012,4.0222,347390.0],["2001-09-06",4.012,4.0257,3.9571,4.0222,45624.0],["2001-09-07",3.988,3.988,3.8577,3.8679,266038.0],["2001-09-10",3.9434,3.9777,3.8577,3.8885,268840.0],["2001-09-17",3.8577,4.0222,3.8405,3.8405,277334.0],["2001-09-18",3.8439,3.8577,3.5902,3.6005,129691.0],["2001-09-19",3.8176,3.9227,3.6845,3.8001,344938.0],["2001-09-20",3.7651,3.8001,3.6845,3.8001,135208.0],["2001-09-21",3.7651,3.8001,3.7056,3.7581,204739.0],["2001-09-24",3.7581,3.9577,3.7126,3.9577,145892.0],["2001-09-25",3.9927,4.0523,3.8492,3.9227,140900.0],["2001-09-26",3.9577,3.9822,3.8281,3.8527,60423.0],["2001-09-27",3.8527,3.8527,3.8071,3.8176,137660.0],["2001-09-28",3.8527,3.8702,3.7651,3.8001,270679.0],["2001-10-01",3.8071,3.9577,3.7651,3.9052,182671.0],["2001-10-02",4.0103,4.1644,3.9963,4.0978,580852.0],["2001-10-03",4.1328,4.2029,4.1048,4.1679,127677.0],["2001-10-04",4.1679,4.315,4.0978,4.315,168222.0],["2001-10-05",4.315,4.3745,4.2449,4.3675,149044.0],["2001-10-08",4.3325,4.413,4.2834,4.413,51404.0],["2001-10-09",4.378,4.413,4.2029,4.343,53155.0],["2001-10-10",4.3745,4.3745,4.2729,4.3605,89059.0],["2001-10-11",4.371,4.378,4.2554,4.2975,116731.0],["2001-10-12",4.2589,4.2659,4.1328,4.2379,104996.0],["2001-10-15",4.2379,4.3255,4.1504,4.3255,101056.0],["2001-10-16",4.3255,4.357,4.2905,4.3325,53768.0],["2001-10-17",4.3325,4.3325,4.2905,4.301,121635.0],["2001-10-18",4.336,4.3605,4.2905,4.308,73296.0],["2001-10-19",4.343,4.413,4.3255,4.4095,122510.0],["2001-10-22",4.4095,4.4095,4.3115,4.3885,40195.0],["2001-10-23",4.378,4.3955,4.2204,4.308,161829.0],["2001-10-24",4.308,4.308,4.2204,4.2274,22243.0],["2001-10-25",4.2029,4.2694,4.1328,4.2554,187312.0],["2001-10-26",4.2905,4.3255,4.2379,4.308,28373.0],["2001-10-29",4.308,4.343,4.2554,4.2589,98078.0],["2001-10-30",4.2905,4.3955,4.2204,4.3955,36342.0],["2001-10-31",4.3955,4.3955,4.308,4.3605,56132.0],["2001-11-01",4.3955,4.4481,4.3605,4.4306,113140.0],["2001-11-02",4.4481,4.4481,4.406,4.4306,31788.0],["2001-11-05",4.4481,4.4831,4.343,4.343,97290.0],["2001-11-06",4.4306,4.4551,4.3675,4.4481,56483.0],["2001-11-07",4.413,4.4656,4.343,4.3955,62350.0],["2001-11-08",4.413,4.4306,4.3255,4.3255,94751.0],["2001-11-09",4.343,4.3605,4.1504,4.2274,123824.0],["2001-11-12",4.2799,4.308,4.2064,4.2274,134508.0],["2001-11-13",4.2379,4.308,4.1994,4.2029,275233.0],["2001-11-14",4.2204,4.2589,4.2029,4.2344,203075.0],["2001-11-15",4.2344,4.2484,4.2064,4.2239,294585.0],["2001-11-16",4.2449,4.3605,4.2449,4.3605,119358.0],["2001-11-19",4.3605,4.4306,4.2729,4.4306,44398.0],["2001-11-20",4.378,4.413,4.2975,4.308,41596.0],["2001-11-21",4.3255,4.3255,4.2379,4.301,35904.0],["2001-11-23",4.308,4.308,4.2379,4.2729,20579.0],["2001-11-26",4.287,4.2905,4.2239,4.2379,122248.0],["2001-11-27",4.2239,4.2729,4.2099,4.2309,165682.0],["2001-11-28",4.2554,4.2554,4.2134,4.2204,272343.0],["2001-11-29",4.2204,4.2834,4.2134,4.2834,94138.0],["2001-11-30",4.2905,4.3535,4.2624,4.2729,237753.0],["2001-12-03",4.2905,4.2905,4.2029,4.2064,146592.0],["2001-12-04",4.2204,4.3255,4.2204,4.2554,88884.0],["2001-12-05",4.2729,4.3605,4.2029,4.2274,158852.0],["2001-12-06",4.2274,4.378,4.2274,4.287,96765.0],["2001-12-07",4.308,4.343,4.2274,4.2554,67429.0],["2001-12-10",4.2729,4.2729,4.2169,4.2274,167171.0],["2001-12-11",4.2309,4.308,4.2134,4.2729,123386.0],["2001-12-12",4.2944,4.3481,4.2944,4.3051,96239.0],["2001-12-13",4.298,4.3195,4.2372,4.3016,137047.0],["2001-12-14",4.3123,4.3588,4.298,4.3123,97290.0],["2001-12-17",4.2765,4.4626,4.2729,4.4626,143352.0],["2001-12-18",4.4626,4.4733,4.3051,4.3875,101231.0],["2001-12-19",4.4197,4.4197,4.3123,4.3374,45186.0],["2001-12-20",4.3374,4.3374,4.2407,4.2407,157276.0],["2001-12-21",4.2765,4.2765,4.2479,4.2586,253077.0],["2001-12-24",4.2407,4.3087,4.2228,4.2944,43260.0],["2001-12-26",4.3123,4.3839,4.2694,4.3302,53768.0],["2001-12-27",4.366,4.4018,4.2944,4.323,25045.0],["2001-12-28",4.3123,4.3159,4.2586,4.298,51316.0],["2001-12-31",4.2407,4.3624,4.1155,4.1155,131355.0],["2002-01-02",4.1513,4.2443,4.1262,4.2443,121284.0],["2002-01-03",4.2157,4.4519,4.2157,4.4447,88271.0],["2002-01-04",4.4483,4.4555,4.3159,4.366,92824.0],["2002-01-07",4.4376,4.4662,4.3481,4.4197,89672.0],["2002-01-08",4.4376,4.5091,4.3302,4.5091,165332.0],["2002-01-09",4.5091,4.5127,4.4232,4.4662,132056.0],["2002-01-10",4.4555,4.4877,4.323,4.323,126889.0],["2002-01-11",4.3302,4.3374,4.2407,4.2837,74697.0],["2002-01-14",4.3481,4.6523,4.2586,4.6165,231623.0],["2002-01-15",4.6165,4.6165,4.4733,4.4733,99217.0],["2002-01-16",4.4912,4.5413,4.4376,4.4841,62613.0],["2002-01-17",4.5378,4.5449,4.3302,4.3982,115417.0],["2002-01-18",4.434,4.4805,4.3374,4.3839,86869.0],["2002-01-22",4.4197,4.4519,4.3338,4.3338,67954.0],["2002-01-23",4.366,4.4268,4.2801,4.2908,87920.0],["2002-01-24",4.3123,4.3875,4.3123,4.3481,77587.0],["2002-01-25",4.3839,4.4018,4.3195,4.323,26008.0],["2002-01-28",4.3481,4.3624,4.2049,4.2586,97903.0],["2002-01-29",4.2765,4.323,4.2085,4.23,73033.0],["2002-01-30",4.2658,4.3553,4.2085,4.3553,226806.0],["2002-01-31",4.366,4.366,4.2765,4.3409,109375.0],["2002-02-01",4.366,4.366,4.2694,4.2944,58847.0],["2002-02-04",4.3302,4.3302,4.2121,4.23,70144.0],["2002-02-05",4.2586,4.2729,4.1906,4.2157,50703.0],["2002-02-06",4.2765,4.2765,4.1513,4.2085,70932.0],["2002-02-07",4.2407,4.2873,4.1155,4.1298,129604.0],["2002-02-08",4.094,4.2586,4.0618,4.2407,405799.0],["2002-02-11",4.2586,4.3481,4.1942,4.2586,147643.0],["2002-02-12",4.2944,4.3123,4.2228,4.2658,82491.0],["2002-02-13",4.2944,4.3302,4.2407,4.3302,50703.0],["2002-02-14",4.3481,4.3517,4.298,4.298,41946.0],["2002-02-15",4.298,4.3481,4.2944,4.3016,76711.0],["2002-02-19",4.3302,4.3767,4.2944,4.3338,104821.0],["2002-02-20",4.3988,4.4499,4.344,4.4499,86869.0],["2002-02-21",4.4608,4.4608,4.3257,4.3586,44135.0],["2002-02-22",4.417,4.4864,4.3586,4.4864,77149.0],["2002-02-25",4.4864,4.4864,4.3075,4.3842,90723.0],["2002-02-26",4.417,4.4499,4.3805,4.4426,31175.0],["2002-02-27",4.4718,4.5192,4.4499,4.5083,76098.0],["2002-02-28",4.5448,4.6324,4.5302,4.6324,162880.0],["2002-03-01",4.636,4.636,4.5083,4.5448,224705.0],["2002-03-04",4.563,4.6105,4.5265,4.574,98954.0],["2002-03-05",4.6105,4.6287,4.5594,4.6178,70932.0],["2002-03-06",4.636,4.636,4.5995,4.6178,379441.0],["2002-03-07",4.636,4.6433,4.574,4.5922,26796.0],["2002-03-08",4.5813,4.5995,4.4791,4.4864,311924.0],["2002-03-11",4.5083,4.5667,4.4791,4.5448,231535.0],["2002-03-12",4.5448,4.6324,4.5448,4.6324,74610.0],["2002-03-13",4.636,4.636,4.5995,4.6141,44223.0],["2002-03-14",4.647,4.6543,4.5813,4.6506,253165.0],["2002-03-15",4.6141,4.6981,4.6141,4.6543,360701.0],["2002-03-18",4.636,4.6908,4.6324,4.6543,69706.0],["2002-03-19",4.6908,4.7054,4.6543,4.6908,41858.0],["2002-03-20",4.6981,4.7054,4.5448,4.6214,72771.0],["2002-03-21",4.647,4.7054,4.6105,4.7054,123824.0],["2002-03-22",4.709,4.709,4.6287,4.6287,47988.0],["2002-03-25",4.6324,4.6324,4.5265,4.5667,62875.0],["2002-03-26",4.5995,4.636,4.49,4.5813,241518.0],["2002-03-27",4.6178,4.6178,4.4718,4.5265,362627.0],["2002-03-28",4.563,4.6324,4.5265,4.6178,304831.0],["2002-04-01",4.6908,4.6981,4.6178,4.6433,120671.0],["2002-04-02",4.636,4.6616,4.6178,4.6324,91423.0],["2002-04-03",4.6178,4.6506,4.5995,4.6178,65502.0],["2002-04-04",4.6287,4.636,4.6105,4.6214,225580.0],["2002-04-05",4.636,4.6725,4.6178,4.6725,222778.0],["2002-04-08",4.6616,4.6908,4.6543,4.6908,92211.0],["2002-04-09",4.6908,4.7054,4.6543,4.6944,68742.0],["2002-04-10",4.6981,4.8003,4.6725,4.7894,288718.0],["2002-04-11",4.8113,4.8478,4.7747,4.8003,170586.0],["2002-04-12",4.8551,4.8697,4.7747,4.8551,156400.0],["2002-04-15",4.8003,4.8916,4.7821,4.8843,82141.0],["2002-04-16",4.8733,4.9646,4.8259,4.9354,552392.0],["2002-04-17",4.9427,4.9463,4.8186,4.8843,130567.0],["2002-04-18",4.9208,4.9427,4.877,4.9208,79076.0],["2002-04-19",4.9281,4.9281,4.8624,4.8989,73909.0],["2002-04-22",4.9025,4.9281,4.8806,4.9171,154123.0],["2002-04-23",4.8989,4.9244,4.877,4.9135,68918.0],["2002-04-24",4.9281,4.9281,4.8332,4.8551,86081.0],["2002-04-25",4.8733,4.9281,4.8733,4.9244,38443.0],["2002-04-26",4.9171,4.9208,4.8624,4.9025,39144.0],["2002-04-29",4.9281,4.9463,4.8916,4.9135,105084.0],["2002-04-30",4.9208,4.9281,4.8551,4.9281,125313.0],["2002-05-01",4.9463,4.9463,4.8551,4.9281,155787.0],["2002-05-02",4.9281,4.9427,4.8916,4.9427,126276.0],["2002-05-03",4.9427,4.9427,4.8551,4.9098,121635.0],["2002-05-06",4.9281,4.9281,4.8478,4.8514,66290.0],["2002-05-07",4.8733,4.8733,4.7601,4.8149,86519.0],["2002-05-08",4.8514,4.8587,4.7638,4.8113,85819.0],["2002-05-09",4.7748,4.8003,4.6032,4.709,83192.0],["2002-05-10",4.7054,4.7967,4.6835,4.7821,119971.0],["2002-05-13",4.8186,4.9281,4.7747,4.9062,237753.0],["2002-05-14",4.9281,4.9281,4.8003,4.9025,103070.0],["2002-05-15",4.9171,4.9171,4.7455,4.8259,132318.0],["2002-05-16",4.8624,4.8624,4.7346,4.7711,48864.0],["2002-05-17",4.8076,4.8368,4.7346,4.7601,58409.0],["2002-05-20",4.7346,4.8551,4.6543,4.793,134858.0],["2002-05-21",4.8733,4.8879,4.709,4.7674,97553.0],["2002-05-22",4.7295,4.8374,4.7295,4.8374,76711.0],["2002-05-23",4.8448,4.9638,4.8336,4.908,83980.0],["2002-05-24",4.9824,4.9824,4.7965,4.8002,65327.0],["2002-05-28",4.8336,4.8336,4.6812,4.7965,77675.0],["2002-05-29",4.7593,4.908,4.7407,4.8708,101756.0],["2002-05-30",4.908,5.0009,4.8597,4.9489,139587.0],["2002-05-31",5.001,5.001,4.8894,4.8894,84855.0],["2002-06-03",4.9266,4.9266,4.8188,4.8374,60073.0],["2002-06-04",4.8522,4.908,4.8336,4.8708,83016.0],["2002-06-05",4.8708,4.9303,4.8374,4.8968,61824.0],["2002-06-06",4.8597,4.9266,4.8597,4.9006,72420.0],["2002-06-07",4.9377,4.9638,4.9117,4.9452,125838.0],["2002-06-10",4.9638,4.9638,4.8931,4.9526,61562.0],["2002-06-11",4.9452,4.9638,4.9377,4.9415,79864.0],["2002-06-12",4.9415,4.9712,4.9266,4.9638,109550.0],["2002-06-13",4.9452,4.9638,4.8745,4.8745,63313.0],["2002-06-14",4.8745,4.9638,4.8522,4.9452,58497.0],["2002-06-17",4.9452,4.9452,4.8522,4.9192,84417.0],["2002-06-18",4.934,4.9638,4.9229,4.9229,176629.0],["2002-06-19",4.9452,4.9601,4.8374,4.8783,185736.0],["2002-06-20",4.908,4.9415,4.8708,4.882,135734.0],["2002-06-21",4.9192,4.9638,4.8894,4.9229,89584.0],["2002-06-24",4.9452,4.9638,4.908,4.9563,302992.0],["2002-06-25",4.9452,4.9638,4.8894,4.9489,123736.0],["2002-06-26",4.9191,4.9563,4.8708,4.8708,249925.0],["2002-06-27",4.908,4.9117,4.8522,4.8597,280399.0],["2002-06-28",4.9452,4.9452,4.7407,4.7407,475768.0],["2002-07-01",4.7779,4.8894,4.7779,4.8597,175052.0],["2002-07-02",4.8634,4.8634,4.7407,4.8225,193792.0],["2002-07-03",4.8522,4.8522,4.7555,4.7593,121197.0],["2002-07-05",4.8336,4.8485,4.7407,4.7407,115768.0],["2002-07-08",4.7965,4.8113,4.6775,4.6998,182496.0],["2002-07-09",4.7332,4.8336,4.6849,4.7965,216210.0],["2002-07-10",4.8336,4.8336,4.7593,4.7704,57971.0],["2002-07-11",4.7407,4.7407,4.4618,4.67,205089.0],["2002-07-12",4.7072,4.7072,4.5362,4.5548,118570.0],["2002-07-15",4.499,4.5399,4.183,4.2982,376026.0],["2002-07-16",4.2982,4.499,4.2945,4.4655,442754.0],["2002-07-17",4.5548,4.5734,4.4655,4.5622,222253.0],["2002-07-18",4.5994,4.5994,4.4581,4.5548,242481.0],["2002-07-19",4.5548,4.7407,4.5176,4.6849,647843.0],["2002-07-22",4.5734,4.5734,4.3317,4.4432,144841.0],["2002-07-23",4.4432,4.4618,4.2759,4.3205,207804.0],["2002-07-24",3.997,4.3503,3.9227,4.3428,372961.0],["2002-07-25",4.38,4.6291,4.3131,4.6143,160166.0],["2002-07-26",4.6477,4.8336,4.6477,4.8336,132493.0],["2002-07-29",4.7965,4.8374,4.7965,4.8336,443892.0],["2002-07-30",4.7965,4.9229,4.7221,4.9192,272080.0],["2002-07-31",4.9043,4.9266,4.8336,4.8336,275320.0],["2002-08-01",4.8336,4.9601,4.7295,4.8559,162092.0],["2002-08-02",4.8931,4.9786,4.8336,4.8894,262447.0],["2002-08-05",4.908,4.9303,4.8634,4.908,277772.0],["2002-08-06",4.9117,4.9266,4.7741,4.7779,178730.0],["2002-08-07",4.815,4.8225,4.7518,4.8225,222515.0],["2002-08-08",4.8225,4.8708,4.7667,4.7667,183722.0],["2002-08-09",4.8039,4.8485,4.763,4.8411,59197.0],["2002-08-12",4.7667,4.8708,4.7667,4.8708,66466.0],["2002-08-13",4.7593,4.908,4.7593,4.8894,154911.0],["2002-08-14",4.8522,4.9266,4.815,4.9229,192917.0],["2002-08-15",4.9043,4.9563,4.8336,4.8336,110601.0],["2002-08-16",4.7965,4.9266,4.7965,4.908,77675.0],["2002-08-19",4.7965,4.9415,4.7965,4.9266,301679.0],["2002-08-20",4.8708,4.9266,4.8559,4.9266,136784.0],["2002-08-21",4.9266,4.9452,4.8522,4.9452,245284.0],["2002-08-22",4.9293,5.0353,4.9293,5.0201,199397.0],["2002-08-23",4.9596,5.0542,4.9482,4.9596,240467.0],["2002-08-26",4.8649,5.0315,4.74,5.0164,316040.0],["2002-08-27",4.8649,5.0277,4.8649,4.9671,317616.0],["2002-08-28",4.8838,5.0239,4.8838,4.9596,95714.0],["2002-08-29",4.9028,4.9974,4.9028,4.9974,56921.0],["2002-08-30",4.9255,5.0126,4.9217,4.9217,67254.0],["2002-09-03",4.9406,4.9861,4.9028,4.9028,80302.0],["2002-09-04",4.9028,4.9747,4.9028,4.9709,253778.0],["2002-09-05",5.0088,5.0088,4.899,4.9103,214722.0],["2002-09-06",4.9028,5.0126,4.9028,4.9974,163931.0],["2002-09-09",4.9596,5.0126,4.9406,4.9596,107361.0],["2002-09-10",4.9974,4.9974,4.9028,4.9596,112965.0],["2002-09-11",4.9217,4.9785,4.9066,4.9255,78025.0],["2002-09-12",4.9596,4.9671,4.8838,4.9331,331715.0],["2002-09-13",4.9028,4.9899,4.9028,4.9406,111564.0],["2002-09-16",4.9217,4.9936,4.9066,4.9406,116468.0],["2002-09-17",4.9217,4.9217,4.8838,4.899,133895.0],["2002-09-18",4.8649,4.9179,4.8346,4.8914,155875.0],["2002-09-19",4.8914,4.9406,4.8573,4.9066,245284.0],["2002-09-20",4.9444,4.9747,4.9217,4.952,154036.0],["2002-09-23",4.9217,4.9596,4.9217,4.9369,145892.0],["2002-09-24",4.9217,4.9444,4.9028,4.9028,133282.0],["2002-09-25",4.9406,4.9596,4.9217,4.9217,453963.0],["2002-09-26",4.9596,5.0391,4.9293,5.0315,310786.0],["2002-09-27",5.0277,5.0921,4.9936,5.0618,184860.0],["2002-09-30",5.0618,5.0959,5.0088,5.0769,178643.0],["2002-10-01",5.0921,5.2094,5.0542,5.1867,303693.0],["2002-10-02",5.2056,5.2056,5.0807,5.0845,525858.0],["2002-10-03",5.111,5.1299,5.0012,5.0164,113403.0],["2002-10-04",5.0164,5.0353,4.9293,4.9634,65765.0],["2002-10-07",4.9633,4.9747,4.9103,4.9217,167609.0],["2002-10-08",4.9406,4.952,4.7513,4.9179,228207.0],["2002-10-09",4.9028,4.9103,4.8043,4.8081,346252.0],["2002-10-10",4.8119,4.846,4.7476,4.846,290470.0],["2002-10-11",3.8806,4.2895,3.8806,4.1456,2092222.0],["2002-10-14",4.1077,4.1418,3.8086,3.8314,919047.0],["2002-10-15",3.8616,4.0093,3.8427,3.9942,1482823.0],["2002-10-16",3.9979,4.1077,3.9639,4.0699,384082.0],["2002-10-17",4.1077,4.1267,4.0812,4.1077,823333.0],["2002-10-18",4.1077,4.1077,3.979,4.0131,621222.0],["2002-10-21",3.9752,4.0282,3.9563,3.9752,115505.0],["2002-10-22",3.9374,4.0131,3.9184,3.9942,351856.0],["2002-10-23",4.032,4.1267,3.9752,4.1115,182759.0],["2002-10-24",4.1077,4.1456,4.0888,4.1229,183459.0],["2002-10-25",4.1456,4.1645,4.0509,4.1532,276108.0],["2002-10-28",4.1267,4.1872,4.0699,4.1077,629803.0],["2002-10-29",4.2024,4.2213,4.0623,4.1645,442491.0],["2002-10-30",4.1456,4.3084,4.1229,4.2175,813788.0],["2002-10-31",4.2402,4.3538,4.1456,4.316,346690.0],["2002-11-01",4.1645,4.3955,4.1645,4.2365,281012.0],["2002-11-04",4.1645,4.4371,4.1645,4.4295,243795.0],["2002-11-05",4.4674,4.5204,4.3841,4.475,173651.0],["2002-11-06",4.5128,4.5999,4.4409,4.5885,184685.0],["2002-11-07",4.5318,4.6188,4.5053,4.6188,175490.0],["2002-11-08",4.5431,4.5507,4.4712,4.4863,146592.0],["2002-11-11",4.5053,4.562,4.4144,4.4371,98867.0],["2002-11-12",4.4182,4.5431,4.4182,4.5242,104821.0],["2002-11-13",4.5355,4.6264,4.4977,4.5772,185736.0],["2002-11-14",4.5431,4.7324,4.5431,4.7286,160253.0],["2002-11-15",4.6378,4.7513,4.615,4.6983,92299.0],["2002-11-18",4.6605,4.6946,4.5658,4.615,103683.0],["2002-11-19",4.5772,4.6832,4.5696,4.5999,68918.0],["2002-11-20",4.5734,4.7438,4.5734,4.7324,208417.0],["2002-11-21",4.6945,4.793,4.687,4.7703,190114.0],["2002-11-22",4.7324,4.7778,4.7097,4.7135,167959.0],["2002-11-25",4.6756,4.7703,4.6567,4.7551,198258.0],["2002-11-26",4.7892,4.793,4.7059,4.7248,130567.0],["2002-11-27",4.7324,4.7703,4.7059,4.7324,155612.0],["2002-11-29",4.7324,4.7892,4.7059,4.7324,92211.0],["2002-12-02",4.7703,4.7741,4.6983,4.7513,309297.0],["2002-12-03",4.5885,4.5999,4.3122,4.5431,617806.0],["2002-12-04",4.5469,4.6188,4.5469,4.5999,162793.0],["2002-12-05",4.6188,4.6188,4.5583,4.5658,124174.0],["2002-12-06",4.581,4.6113,4.5318,4.581,181182.0],["2002-12-09",4.562,4.5658,4.4485,4.4977,149219.0],["2002-12-10",4.5355,4.5355,4.4598,4.4598,130742.0],["2002-12-11",4.3917,4.5053,4.3917,4.4674,182846.0],["2002-12-12",4.5053,4.5053,4.4295,4.4674,262710.0],["2002-12-13",4.5053,4.5169,4.3739,4.4203,153072.0],["2002-12-16",4.4203,4.4937,4.3275,4.3275,334342.0],["2002-12-17",4.2502,4.3043,4.2116,4.2696,4438923.0],["2002-12-18",4.2696,4.343,4.2502,4.3275,1190952.0],["2002-12-19",4.3468,4.3468,4.3121,4.3275,673238.0],["2002-12-20",4.3275,4.3468,4.3121,4.3237,366305.0],["2002-12-23",4.2696,4.3391,4.2696,4.2927,287054.0],["2002-12-24",4.2966,4.2966,4.0957,4.2116,436536.0],["2002-12-26",4.2309,4.3082,4.2309,4.2734,320506.0],["2002-12-27",4.258,4.3275,4.258,4.2966,138185.0],["2002-12-30",4.3043,4.4434,4.2502,4.4241,502477.0],["2002-12-31",4.3584,4.4396,4.3275,4.4241,459567.0],["2003-01-02",4.4434,4.4434,4.3275,4.4048,203688.0],["2003-01-03",4.4318,4.4318,4.3275,4.3778,289069.0],["2003-01-06",4.3391,4.5207,4.3391,4.5207,451861.0],["2003-01-07",4.4821,4.5362,4.3855,4.4241,409390.0],["2003-01-08",4.4434,4.4628,4.3275,4.3816,255792.0],["2003-01-09",4.3816,4.4705,4.3778,4.4666,232761.0],["2003-01-10",4.4434,4.5014,4.4203,4.4705,180044.0],["2003-01-13",4.4705,4.4821,4.4087,4.4125,207979.0],["2003-01-14",4.4512,4.4512,4.37,4.4434,166996.0],["2003-01-15",4.4821,4.4937,4.3971,4.4666,229433.0],["2003-01-16",4.4782,4.4821,4.4048,4.4434,311224.0],["2003-01-17",4.4628,4.5014,4.3893,4.5014,447395.0],["2003-01-21",4.5014,4.5053,4.3237,4.3584,272168.0],["2003-01-22",4.3468,4.4048,4.3314,4.3893,112703.0],["2003-01-23",4.3855,4.4396,4.3275,4.4396,181708.0],["2003-01-24",4.4396,4.4434,4.3816,4.4048,132493.0],["2003-01-27",4.4357,4.4357,4.3237,4.3855,406412.0],["2003-01-28",4.3662,4.4048,4.3159,4.3275,317003.0],["2003-01-29",4.3662,4.3662,4.3043,4.3468,129166.0],["2003-01-30",4.3855,4.3855,4.3198,4.3275,157363.0],["2003-01-31",4.3662,4.4048,4.3237,4.3855,228645.0],["2003-02-03",4.3468,4.4164,4.3391,4.3391,192391.0],["2003-02-04",4.3468,4.3816,4.3275,4.3584,281800.0],["2003-02-05",4.3855,4.3971,4.3468,4.3893,178993.0],["2003-02-06",4.428,4.4743,4.4009,4.4512,175140.0],["2003-02-07",4.4628,4.4666,4.3584,4.3584,83367.0],["2003-02-10",4.4241,4.4318,4.3468,4.4125,106573.0],["2003-02-11",4.4048,4.4087,4.3507,4.3778,126714.0],["2003-02-12",4.3855,4.4048,4.3352,4.3546,104646.0],["2003-02-13",4.3662,4.3662,4.3082,4.3584,183634.0],["2003-02-14",4.3584,4.3893,4.3082,4.3275,182496.0],["2003-02-18",4.3314,4.3662,4.3121,4.3507,140287.0],["2003-02-19",4.4125,4.4125,4.3121,4.343,135296.0],["2003-02-20",4.3121,4.3468,4.2812,4.3468,138185.0],["2003-02-21",4.3855,4.3971,4.3275,4.3739,121460.0],["2003-02-24",4.3778,4.513,4.3507,4.4318,208154.0],["2003-02-25",4.4937,4.5362,4.4087,4.5169,227594.0],["2003-02-26",4.54,4.6096,4.5169,4.5825,232236.0],["2003-02-27",4.6366,4.6753,4.6096,4.6675,316040.0],["2003-02-28",4.6826,4.7774,4.643,4.7418,588908.0],["2003-03-03",4.7616,4.8209,4.73,4.7734,306933.0],["2003-03-04",4.7616,4.8209,4.7458,4.8209,137485.0],["2003-03-05",4.8209,4.8367,4.7813,4.8288,204388.0],["2003-03-06",4.8367,4.8367,4.7023,4.7181,104821.0],["2003-03-07",4.6747,4.7813,4.6747,4.7458,203951.0],["2003-03-10",4.7734,4.7734,4.6944,4.7023,207366.0],["2003-03-11",4.7023,4.7616,4.6944,4.7142,229959.0],["2003-03-12",4.6747,4.73,4.6628,4.6826,111126.0],["2003-03-13",4.7221,4.7221,4.5996,4.7142,310523.0],["2003-03-14",4.7418,4.7418,4.6035,4.6233,197645.0],["2003-03-17",4.6233,4.7616,4.6233,4.7537,197996.0],["2003-03-18",4.813,4.813,4.6668,4.73,159202.0],["2003-03-19",4.7379,4.7774,4.7023,4.7774,128290.0],["2003-03-20",4.7418,4.7616,4.6944,4.7418,241956.0],["2003-03-21",4.7418,4.7774,4.7221,4.7774,449234.0],["2003-03-24",4.7418,4.7418,4.6628,4.7023,262885.0],["2003-03-25",4.5443,4.5561,4.4929,4.5245,896542.0],["2003-03-26",4.5245,4.7221,4.5245,4.7023,463683.0],["2003-03-27",4.7023,4.7181,4.6035,4.6628,116381.0],["2003-03-28",4.6628,4.7023,4.6154,4.6233,183021.0],["2003-03-31",4.6628,4.6786,4.5522,4.5838,534177.0],["2003-04-01",4.6233,4.6588,4.6114,4.6549,339246.0],["2003-04-02",4.6826,4.7418,4.647,4.7379,688388.0],["2003-04-03",4.7379,4.7379,4.6905,4.6905,129428.0],["2003-04-04",4.7221,4.726,4.6628,4.6628,393189.0],["2003-04-07",4.6944,4.7813,4.6905,4.7616,168134.0],["2003-04-08",4.7418,4.7932,4.7379,4.7774,633569.0],["2003-04-09",4.7734,4.8209,4.7497,4.8209,268227.0],["2003-04-10",4.8011,4.8999,4.8011,4.8722,224705.0],["2003-04-11",4.9117,4.9117,4.7458,4.8367,290032.0],["2003-04-14",4.8564,4.8999,4.8525,4.8959,122160.0],["2003-04-15",4.9355,4.9592,4.8525,4.9315,613515.0],["2003-04-16",4.9513,5.0066,4.8801,4.9829,392576.0],["2003-04-17",5.0224,5.0738,4.9908,5.0105,560623.0],["2003-04-21",5.0975,5.1291,4.9987,5.0896,229784.0],["2003-04-22",5.0698,5.1567,5.0421,5.1567,428830.0],["2003-04-23",5.1567,5.1567,5.0935,5.1488,1141650.0],["2003-04-24",5.1567,5.2358,5.1488,5.1765,501951.0],["2003-04-25",5.1765,5.1923,5.1014,5.137,309648.0],["2003-04-28",5.1765,5.1963,5.0777,5.0777,470951.0],["2003-04-29",5.058,5.1607,5.0382,5.0382,321119.0],["2003-04-30",5.058,5.1686,5.058,5.137,381280.0],["2003-05-01",5.1172,5.137,5.0224,5.1212,518064.0],["2003-05-02",5.137,5.2358,5.1251,5.1725,318930.0],["2003-05-05",5.1725,5.2753,5.1567,5.2397,202549.0],["2003-05-06",5.1844,5.295,5.1765,5.2476,265950.0],["2003-05-07",5.2397,5.3583,5.216,5.3109,330927.0],["2003-05-08",5.2555,5.3148,5.2437,5.299,313413.0],["2003-05-09",5.2595,5.4057,5.2595,5.4057,206052.0],["2003-05-12",5.3662,5.4057,5.3504,5.3899,197295.0],["2003-05-13",5.3346,5.4531,5.3148,5.4452,359562.0],["2003-05-14",5.4334,5.4768,5.3741,5.4729,399407.0],["2003-05-15",5.5361,5.5558,5.2358,5.4333,2059909.0],["2003-05-16",5.3938,5.461,5.3741,5.461,917558.0],["2003-05-19",5.461,5.4689,5.4057,5.4333,300015.0],["2003-05-20",5.4136,5.5124,5.4136,5.4926,188013.0],["2003-05-21",5.5321,5.5558,5.4689,5.5361,335743.0],["2003-05-22",5.6112,5.6191,5.5519,5.5993,292221.0],["2003-05-23",5.5914,5.6902,5.5717,5.6862,463508.0],["2003-05-27",5.6586,5.789,5.5796,5.7376,400282.0],["2003-05-28",5.7692,5.789,5.6704,5.7297,372348.0],["2003-05-29",5.7692,5.8175,5.5558,5.6363,1204350.0],["2003-05-30",5.6363,5.7168,5.5759,5.6967,536366.0],["2003-06-02",5.7168,5.8175,5.6564,5.6927,298526.0],["2003-06-03",5.7048,5.741,5.6645,5.737,273656.0],["2003-06-04",5.7732,5.8658,5.7611,5.8497,275057.0],["2003-06-05",5.8738,5.8738,5.737,5.737,276283.0],["2003-06-06",5.7973,5.8698,5.7329,5.7571,282413.0],["2003-06-09",5.7893,5.8779,5.7571,5.7571,309560.0],["2003-06-10",5.7893,5.9544,5.7853,5.9222,219801.0],["2003-06-11",5.9383,6.0148,5.9181,5.9785,231360.0],["2003-06-12",6.0067,6.0268,5.9302,5.9383,194931.0],["2003-06-13",5.9584,5.9946,5.906,5.9544,135909.0],["2003-06-16",5.9745,6.0027,5.8658,5.9342,255442.0],["2003-06-17",5.9986,6.0027,5.8779,5.9423,202374.0],["2003-06-18",5.9946,5.9946,5.7651,5.9302,291083.0],["2003-06-19",5.898,5.9986,5.8577,5.8618,162530.0],["2003-06-20",5.8618,5.9946,5.8296,5.9584,342311.0],["2003-06-23",5.9544,5.9584,5.7571,5.8175,387760.0],["2003-06-24",5.7571,5.9181,5.7571,5.9181,200360.0],["2003-06-25",5.9383,5.9624,5.8577,5.9423,249925.0],["2003-06-26",5.9624,6.1194,5.9584,6.0792,390650.0],["2003-06-27",6.0993,6.1718,6.047,6.0912,267614.0],["2003-06-30",6.0993,6.1396,6.055,6.0993,739791.0],["2003-07-01",6.0993,6.1396,5.9705,6.1114,576211.0],["2003-07-02",6.1315,6.2523,6.1114,6.2402,603007.0],["2003-07-03",6.2201,6.2805,6.1838,6.2603,206840.0],["2003-07-07",6.4415,6.522,6.3771,6.4214,372873.0],["2003-07-08",6.4133,6.5784,6.3449,6.5301,481898.0],["2003-07-09",6.522,6.6629,6.369,6.6267,707128.0],["2003-07-10",6.6267,6.6388,6.3529,6.4697,364554.0],["2003-07-11",6.4818,6.6146,6.4737,6.5703,499937.0],["2003-07-14",6.6025,6.6025,6.4455,6.5421,361051.0],["2003-07-15",6.4616,6.4777,6.4173,6.4616,366656.0],["2003-07-16",6.5824,6.6227,6.4375,6.5864,250100.0],["2003-07-17",6.6106,6.6106,6.4173,6.4214,170149.0],["2003-07-18",6.4415,6.5381,6.4093,6.4214,106748.0],["2003-07-21",6.4455,6.522,6.361,6.3811,196507.0],["2003-07-22",6.4093,6.522,6.4093,6.4818,143965.0],["2003-07-23",6.4818,6.526,6.3811,6.4012,116381.0],["2003-07-24",6.5019,6.5744,6.4455,6.522,299402.0],["2003-07-25",6.514,6.5421,6.4415,6.4818,157714.0],["2003-07-28",6.514,6.6267,6.4979,6.6267,119008.0],["2003-07-29",6.6267,6.6428,6.5663,6.6227,135646.0],["2003-07-30",6.6831,6.6992,6.6186,6.6428,135558.0],["2003-07-31",6.6831,6.7072,6.5824,6.6629,147030.0],["2003-08-01",6.6388,6.6428,6.526,6.6025,237753.0],["2003-08-04",6.5824,6.5864,6.4053,6.4254,290470.0],["2003-08-05",6.4093,6.4375,6.2201,6.2483,300190.0],["2003-08-06",6.2805,6.3247,6.2201,6.2724,257894.0],["2003-08-07",6.2764,6.3247,6.1999,6.3207,144491.0],["2003-08-08",6.3409,6.4979,6.3288,6.4657,185999.0],["2003-08-11",6.4737,6.5421,6.4214,6.5421,217086.0],["2003-08-12",6.5421,6.5623,6.4495,6.522,152284.0],["2003-08-13",6.5421,6.5784,6.5019,6.5623,295023.0],["2003-08-14",6.5623,6.6025,6.522,6.6025,309297.0],["2003-08-15",6.6186,6.6267,6.5703,6.5985,155262.0],["2003-08-18",6.6025,6.6428,6.5663,6.6186,101406.0],["2003-08-19",6.6831,6.7555,6.6629,6.6629,233286.0],["2003-08-20",6.6589,6.8079,6.6267,6.6629,178380.0],["2003-08-21",6.7233,6.7837,6.5623,6.6871,192479.0],["2003-08-22",6.7434,6.7515,6.5421,6.5462,126276.0],["2003-08-25",6.6025,6.6227,6.4898,6.518,193705.0],["2003-08-26",6.522,6.7153,6.4898,6.7153,194931.0],["2003-08-27",6.7153,6.8401,6.7032,6.824,495296.0],["2003-08-28",6.9131,6.9459,6.8722,6.9254,344588.0],["2003-08-29",6.9213,6.95,6.8518,6.9172,302992.0],["2003-09-02",6.9295,7.0604,6.8927,7.0563,464734.0],["2003-09-03",7.0522,7.2404,7.0277,7.2404,491530.0],["2003-09-04",7.2199,7.3958,7.2077,7.3549,331277.0],["2003-09-05",7.3549,7.4981,7.3222,7.3386,464559.0],["2003-09-08",7.3017,7.3836,7.269,7.314,297738.0],["2003-09-09",7.3426,7.3672,7.1995,7.2404,241343.0],["2003-09-10",7.1586,7.1586,6.9745,7.0154,305532.0],["2003-09-11",6.9745,7.089,6.9131,7.0563,234863.0],["2003-09-12",6.954,7.1627,6.9336,7.0972,234775.0],["2003-09-15",7.1258,7.1954,7.0972,7.1013,145454.0],["2003-09-16",7.0359,7.1586,7.0359,7.0972,203162.0],["2003-09-17",7.0645,7.2158,6.9949,7.1586,394240.0],["2003-09-18",7.1177,7.2567,7.0768,7.1586,122598.0],["2003-09-19",7.1177,7.2731,7.1177,7.2404,190027.0],["2003-09-22",7.179,7.179,7.0563,7.1299,162355.0],["2003-09-23",7.1299,7.269,7.0768,7.2649,131618.0],["2003-09-24",7.2077,7.2118,7.0604,7.0768,236789.0],["2003-09-25",7.1054,7.1054,6.9581,7.0195,364116.0],["2003-09-26",6.995,7.0072,6.8109,6.8518,311749.0],["2003-09-29",6.8927,7.1422,6.77,7.1422,259557.0],["2003-09-30",7.0768,7.1381,6.8354,7.0031,250012.0],["2003-10-01",7.0236,7.3713,6.9745,7.3222,374800.0],["2003-10-02",7.2895,7.3427,7.1586,7.2813,175490.0],["2003-10-03",7.3427,7.4286,7.3017,7.3795,251939.0],["2003-10-06",7.3795,7.3958,7.3345,7.3958,204213.0],["2003-10-07",7.3958,7.4776,7.3672,7.4654,187663.0],["2003-10-08",7.4367,7.4654,7.3058,7.3917,238366.0],["2003-10-09",7.4326,7.4654,7.3099,7.4204,120759.0],["2003-10-10",7.3958,7.4204,7.2608,7.404,113753.0],["2003-10-13",7.404,7.4654,7.2977,7.4449,133457.0],["2003-10-14",7.4449,7.4572,7.359,7.404,111301.0],["2003-10-15",7.4817,7.4817,7.2813,7.2854,276896.0],["2003-10-16",7.3222,7.404,7.2854,7.3631,256493.0],["2003-10-17",7.4245,7.4245,7.359,7.3631,231448.0],["2003-10-20",7.3836,7.4408,7.3672,7.4122,293885.0],["2003-10-21",7.4245,7.4408,7.3631,7.3836,177067.0],["2003-10-22",7.4163,7.4326,7.2608,7.2608,230046.0],["2003-10-23",7.1995,7.3467,7.179,7.2772,167171.0],["2003-10-24",7.2608,7.3181,7.1749,7.1831,185648.0],["2003-10-27",7.224,7.404,7.224,7.2813,215948.0],["2003-10-28",7.3304,7.4449,7.3058,7.4449,370246.0],["2003-10-29",7.4981,7.8335,7.4654,7.7844,314026.0],["2003-10-30",7.7844,7.9358,7.7272,7.7926,185123.0],["2003-10-31",7.7926,7.9031,7.5472,7.6495,270504.0],["2003-11-03",7.6904,7.944,7.6699,7.944,285916.0],["2003-11-04",7.9031,7.9767,7.8662,7.9685,245634.0],["2003-11-05",7.8949,7.9726,7.7967,7.9358,208592.0],["2003-11-06",7.9358,8.2221,7.899,8.218,714484.0],["2003-11-07",8.218,8.2794,8.0994,8.1403,469638.0],["2003-11-10",8.0994,8.1117,8.0462,8.079,299752.0],["2003-11-11",8.0381,8.0585,7.9767,8.0176,142214.0],["2003-11-12",7.9767,8.128,7.9767,8.1158,435398.0],["2003-11-13",8.1321,8.173,8.0831,8.1362,101669.0],["2003-11-14",7.9358,8.1362,7.9153,8.1362,395816.0],["2003-11-17",8.079,8.1076,8.0176,8.0994,240292.0],["2003-11-18",8.1403,8.173,7.9971,8.0667,323571.0],["2003-11-19",8.0871,8.1812,8.0176,8.0585,233199.0],["2003-11-20",8.1812,8.2058,7.9767,8.0053,278035.0],["2003-11-21",8.0053,8.0381,7.8662,7.8744,311399.0],["2003-11-24",7.9031,8.0176,7.8949,7.9685,203162.0],["2003-11-25",7.9972,8.0708,7.9808,8.0381,160779.0],["2003-11-26",8.0585,8.1894,8.034,8.1894,392401.0],["2003-11-28",8.263,8.2753,8.1853,8.1894,49565.0],["2003-12-01",8.2303,8.2999,8.2017,8.263,153072.0],["2003-12-02",8.3653,8.5576,8.3449,8.3735,211044.0],["2003-12-03",8.4471,8.5412,8.2508,8.2508,147118.0],["2003-12-04",8.3121,8.3121,8.0994,8.1403,208329.0],["2003-12-05",8.1444,8.2303,8.1403,8.1608,99392.0],["2003-12-08",8.0994,8.3858,8.0994,8.3858,135471.0],["2003-12-09",8.3817,8.4103,8.2262,8.3121,150270.0],["2003-12-10",8.3326,8.3449,8.2221,8.2958,188451.0],["2003-12-11",8.3039,8.5207,8.2999,8.488,444067.0],["2003-12-12",8.5289,8.5903,8.4308,8.5698,193267.0],["2003-12-15",8.6721,8.6926,8.3898,8.4267,248962.0],["2003-12-16",8.4308,8.6067,8.3899,8.5903,205527.0],["2003-12-17",8.5903,8.6107,8.4839,8.6026,438901.0],["2003-12-18",8.5821,8.6926,8.5248,8.6639,121460.0],["2003-12-19",8.7048,8.8562,8.6066,8.7989,486977.0],["2003-12-22",8.7989,9.0607,8.7989,9.0403,375675.0],["2003-12-23",9.0525,9.1221,8.9994,9.0812,172863.0],["2003-12-24",9.0607,9.208,8.9871,9.2039,171550.0],["2003-12-26",9.2039,9.2816,9.1712,9.2775,47463.0],["2003-12-29",9.2162,9.4002,9.2039,9.2243,520604.0],["2003-12-30",9.2276,9.356,9.2028,9.3146,243094.0],["2003-12-31",9.3146,9.3146,9.0455,9.1076,196857.0],["2004-01-02",9.1697,9.2566,9.149,9.2111,163230.0],["2004-01-05",9.1904,9.3229,9.1076,9.1697,577437.0],["2004-01-06",9.2318,9.2318,9.1448,9.1448,348529.0],["2004-01-07",9.1697,9.2318,9.1573,9.1904,560448.0],["2004-01-08",9.2028,9.2939,9.1076,9.149,241956.0],["2004-01-09",9.1283,9.2856,9.0579,9.2318,295987.0],["2004-01-12",9.2318,9.4802,9.2318,9.4802,448183.0],["2004-01-13",9.476,9.5216,9.4264,9.5216,283727.0],["2004-01-14",9.5547,9.7161,9.5423,9.7161,223128.0],["2004-01-15",9.7161,9.8693,9.6458,9.712,243882.0],["2004-01-16",10.453,10.453,9.6582,9.6582,342661.0],["2004-01-20",9.7824,9.7824,9.5878,9.5878,483124.0],["2004-01-21",9.7286,9.9314,9.6913,9.9273,411667.0],["2004-01-22",9.9356,10.0597,9.6665,9.7575,331277.0],["2004-01-23",9.7575,9.9066,9.6872,9.8569,290295.0],["2004-01-26",9.8569,9.8859,9.7244,9.8859,274707.0],["2004-01-27",9.9356,9.9894,9.8321,9.9894,408602.0],["2004-01-28",9.9977,10.1632,9.9356,10.0142,373136.0],["2004-01-29",10.097,10.2212,10.0142,10.2212,402472.0],["2004-01-30",10.3495,10.3909,10.2253,10.3495,399757.0],["2004-02-02",10.3992,10.4406,10.3081,10.4116,641275.0],["2004-02-03",10.4075,10.4075,10.2874,10.2874,348353.0],["2004-02-04",10.2253,10.2253,10.0018,10.0183,758356.0],["2004-02-05",10.039,10.2129,9.977,10.2129,133807.0],["2004-02-06",10.2129,10.6849,10.1839,10.6186,349492.0],["2004-02-09",10.6228,10.747,10.6062,10.6186,263673.0],["2004-02-10",10.66,10.8463,10.5358,10.8463,241781.0],["2004-02-11",10.8256,11.1154,10.8049,11.103,398181.0],["2004-02-12",11.1071,11.281,11.0285,11.1775,621484.0],["2004-02-13",11.1361,11.1568,10.8877,11.0119,213496.0],["2004-02-17",11.0616,11.074,10.9457,11.0699,248261.0],["2004-02-18",11.0699,11.2189,11.0574,11.1609,189064.0],["2004-02-19",11.1609,11.2106,11.045,11.045,282413.0],["2004-02-20",11.0616,11.0616,10.8877,11.0326,168134.0],["2004-02-23",11.0119,11.0285,10.66,10.689,379704.0],["2004-02-24",10.7304,10.867,10.6766,10.7221,443630.0],["2004-02-25",10.718,11.0119,10.6683,11.0119,310611.0],["2004-02-26",11.0119,11.074,10.9291,10.9705,191953.0],["2004-02-27",11.074,11.1982,10.9084,10.9498,535578.0],["2004-03-01",10.9912,11.1775,10.9705,11.1361,387322.0],["2004-03-02",11.1568,11.1775,11.0616,11.1154,363853.0],["2004-03-03",11.103,11.3017,11.0409,11.1734,476906.0],["2004-03-04",11.1734,11.1734,11.045,11.0947,263673.0],["2004-03-05",11.0947,11.2189,10.9912,11.1982,327512.0],["2004-03-08",11.1775,11.3597,11.0823,11.0906,310611.0],["2004-03-09",11.0906,11.0906,10.8919,10.9622,294323.0],["2004-03-10",11.0367,11.0947,10.7718,10.8297,230222.0],["2004-03-11",10.5845,10.857,10.5845,10.857,1122823.0],["2004-03-12",10.857,10.8654,10.7312,10.8528,359037.0],["2004-03-15",10.8151,10.8822,10.769,10.8235,304131.0],["2004-03-16",10.8486,10.8738,10.7774,10.8235,257281.0],["2004-03-17",10.8109,10.9408,10.7312,10.9408,343187.0],["2004-03-18",10.8989,11.1504,10.8486,11.1504,326636.0],["2004-03-19",11.1504,11.3223,10.9828,11.2343,329263.0],["2004-03-22",11.2427,11.3181,11.1127,11.2175,402559.0],["2004-03-23",11.5487,11.5487,11.1924,11.2469,226631.0],["2004-03-24",11.2259,11.2259,10.9534,10.9534,155875.0],["2004-03-25",11.0373,11.1714,11.0247,11.1085,290032.0],["2004-03-26",11.1924,11.1924,10.9744,10.9786,268139.0],["2004-03-29",11.0247,11.0666,10.8151,11.0456,341611.0],["2004-03-30",11.0456,11.4564,11.0205,11.3978,456678.0],["2004-03-31",11.4229,11.5361,11.3516,11.5193,390562.0],["2004-04-01",11.5193,11.687,11.4816,11.5696,343099.0],["2004-04-02",11.6744,11.7289,11.599,11.599,305444.0],["2004-04-05",11.6325,11.6325,10.8151,10.9492,568680.0],["2004-04-06",10.878,10.878,9.7252,10.3037,1584754.0],["2004-04-07",10.2701,10.6432,10.0605,10.53,774995.0],["2004-04-08",10.4797,10.4797,10.157,10.157,207366.0],["2004-04-12",10.0605,10.0647,9.1174,9.6204,1218624.0],["2004-04-13",8.8239,9.7713,8.8114,9.4066,802579.0],["2004-04-14",9.197,9.5617,9.0335,9.1802,562725.0],["2004-04-15",9.1174,9.4234,9.1174,9.3479,469901.0],["2004-04-16",9.394,9.6665,9.3312,9.6414,446432.0],["2004-04-19",9.6414,9.7336,9.3102,9.5827,263235.0],["2004-04-20",9.4779,9.6204,9.306,9.3479,391963.0],["2004-04-21",9.3479,9.5072,9.1383,9.394,425415.0],["2004-04-22",9.3731,9.6958,9.3689,9.5785,272693.0],["2004-04-23",9.5994,9.5994,9.3689,9.4318,200010.0],["2004-04-26",9.3898,9.5911,9.3395,9.436,200710.0],["2004-04-27",9.3689,9.5785,9.3605,9.5785,425240.0],["2004-04-28",9.6372,9.6372,9.415,9.4569,262185.0],["2004-04-29",9.4569,9.6372,9.2222,9.3689,456240.0],["2004-04-30",9.3647,9.4066,9.109,9.2599,480497.0],["2004-05-03",9.218,9.4276,9.1593,9.4108,324534.0],["2004-05-04",9.5072,9.7042,9.4653,9.5659,452036.0],["2004-05-05",9.5994,9.6414,9.5156,9.5366,225755.0],["2004-05-06",9.5785,9.7462,9.3815,9.633,491530.0],["2004-05-07",9.5282,9.5575,9.2012,9.2012,486626.0],["2004-05-10",9.2012,9.2054,8.6688,8.8449,678055.0],["2004-05-11",8.803,9.2222,8.803,9.0042,376463.0],["2004-05-12",8.9706,8.979,8.6688,8.9539,405624.0],["2004-05-13",8.891,8.9832,8.8281,8.8617,355271.0],["2004-05-14",8.8449,9.0461,8.8449,8.9329,314551.0],["2004-05-17",8.6982,9.1593,8.6185,9.0545,374449.0],["2004-05-18",9.0587,9.2012,9.0587,9.2012,290295.0],["2004-05-19",9.327,9.4192,9.0838,9.0964,570781.0],["2004-05-20",9.0964,9.1802,9.0629,9.1761,448183.0],["2004-05-21",9.3144,9.3479,9.1048,9.2767,395379.0],["2004-05-24",9.2767,9.4318,9.2222,9.3521,335656.0],["2004-05-25",9.3731,9.5198,9.2389,9.5198,650382.0],["2004-05-26",9.4737,9.5911,9.3856,9.5575,236877.0],["2004-05-27",9.6414,9.7545,9.5743,9.7336,375062.0],["2004-05-28",9.7336,9.8426,9.6539,9.7755,195106.0],["2004-06-01",9.7587,9.8048,9.6581,9.6833,531287.0],["2004-06-02",9.7461,9.9557,9.7461,9.8971,228733.0],["2004-06-03",9.8907,9.8907,9.7547,9.8014,225668.0],["2004-06-04",9.8609,9.8992,9.6867,9.7334,251501.0],["2004-06-07",9.8184,10.0437,9.7759,10.0224,272956.0],["2004-06-08",9.9587,10.0224,9.8354,9.9629,197383.0],["2004-06-09",9.8822,9.9799,9.6569,9.6569,427604.0],["2004-06-10",9.6994,9.7717,9.5166,9.5166,691015.0],["2004-06-14",9.5251,9.5251,9.2786,9.2956,477694.0],["2004-06-15",9.3296,9.5677,9.3296,9.5591,322345.0],["2004-06-16",9.5592,9.5932,9.3976,9.5847,304656.0],["2004-06-17",9.5847,9.9502,9.5209,9.9119,471127.0],["2004-06-18",9.9119,9.9332,9.8014,9.8567,371997.0],["2004-06-21",9.9417,10.0564,9.8822,10.0522,295549.0],["2004-06-22",10.0522,10.0777,9.6994,9.7292,444243.0],["2004-06-23",9.7547,9.9034,9.7334,9.8609,318317.0],["2004-06-24",9.9247,9.9842,9.6484,9.6654,414644.0],["2004-06-25",9.7547,9.9502,9.7419,9.9034,2247834.0],["2004-06-28",9.9672,10.0352,9.8312,9.8822,444680.0],["2004-06-29",9.8949,9.9204,9.6697,9.8184,433647.0],["2004-06-30",9.7759,9.9247,9.6739,9.9247,463858.0],["2004-07-01",9.9247,9.9459,9.8014,9.9459,555894.0],["2004-07-02",9.9459,10.2265,9.8397,10.1925,493632.0],["2004-07-06",10.2435,10.4135,9.9884,10.4135,813438.0],["2004-07-07",10.4135,10.6387,10.4135,10.5877,422000.0],["2004-07-08",10.5962,10.6133,10.3412,10.3455,292484.0],["2004-07-09",10.3455,10.405,10.2647,10.286,296950.0],["2004-07-12",10.3285,10.371,10.2265,10.286,263323.0],["2004-07-13",10.286,10.2902,10.1585,10.1797,247298.0],["2004-07-14",10.1755,10.3072,10.1415,10.2732,145279.0],["2004-07-15",10.2732,10.507,10.2647,10.507,214196.0],["2004-07-16",10.5495,10.7323,10.456,10.7323,355709.0],["2004-07-19",10.7323,10.8258,10.626,10.6983,241781.0],["2004-07-20",10.7408,10.983,10.6685,10.9193,353433.0],["2004-07-21",10.9108,10.915,10.609,10.6217,243357.0],["2004-07-22",10.626,10.626,10.3837,10.3837,348791.0],["2004-07-23",10.3837,10.422,10.2775,10.2817,224354.0],["2004-07-26",10.286,10.3242,10.201,10.2095,159377.0],["2004-07-27",10.2095,10.4007,10.1712,10.1797,375325.0],["2004-07-28",10.3285,10.7195,10.286,10.7195,612465.0],["2004-07-29",10.7535,10.8385,10.677,10.7493,304393.0],["2004-07-30",10.7493,10.8598,10.7493,10.847,240818.0],["2004-08-02",10.7408,11.2381,10.7323,11.0723,515700.0],["2004-08-03",11.0808,11.1701,11.0383,11.0808,537330.0],["2004-08-04",11.0298,11.119,10.9873,11.051,476819.0],["2004-08-05",11.051,11.0808,10.966,10.9958,226719.0],["2004-08-06",10.9958,11.051,10.8598,10.966,245021.0],["2004-08-09",10.9235,11.0723,10.881,10.966,126101.0],["2004-08-10",10.915,10.9873,10.813,10.9873,250012.0],["2004-08-11",10.9873,10.9873,10.8385,10.9448,112527.0],["2004-08-12",10.9448,10.966,10.8385,10.8938,92649.0],["2004-08-13",10.9023,10.9193,10.7918,10.7918,98516.0],["2004-08-16",10.6685,10.881,10.6685,10.881,145629.0],["2004-08-17",10.8725,11.0213,10.8725,11.0213,229959.0],["2004-08-18",11.0213,11.2211,10.9533,11.1998,394153.0],["2004-08-19",11.1573,11.2041,11.0723,11.0723,190815.0],["2004-08-20",11.1786,11.3911,11.1573,11.3911,253690.0],["2004-08-23",11.3741,11.4038,11.2253,11.2381,161654.0],["2004-08-24",11.2381,11.3911,11.2381,11.3911,197996.0],["2004-08-25",11.3911,11.4123,11.2551,11.2678,177592.0],["2004-08-26",11.2891,11.4336,11.2891,11.4336,167697.0],["2004-08-27",11.4548,11.4633,11.3911,11.4463,80214.0],["2004-08-30",11.4548,11.5993,11.4208,11.5611,238103.0],["2004-08-31",11.5823,11.6504,11.5186,11.6248,375150.0],["2004-09-01",11.6673,11.6844,11.5356,11.5823,167171.0],["2004-09-02",11.5398,11.6546,11.5398,11.6546,188100.0],["2004-09-03",11.6844,11.7099,11.5696,11.6036,198871.0],["2004-09-07",11.6461,11.7524,11.6206,11.7524,301066.0],["2004-09-08",11.7949,11.8331,11.6163,11.6886,343800.0],["2004-09-09",11.7311,11.7736,11.6036,11.6886,504228.0],["2004-09-10",11.6886,11.7311,11.5441,11.7056,212270.0],["2004-09-13",11.6716,11.6716,11.3996,11.3996,177242.0],["2004-09-14",11.3528,11.3528,11.1701,11.1701,292747.0],["2004-09-15",11.051,11.3698,11.051,11.3571,362365.0],["2004-09-16",11.2947,11.7034,11.2646,11.7034,323746.0],["2004-09-17",11.7034,11.7034,11.5012,11.5313,613253.0],["2004-09-20",11.5141,11.5701,11.342,11.3592,205001.0],["2004-09-21",11.4238,11.5442,11.256,11.5399,256755.0],["2004-09-22",11.4969,11.5485,11.3979,11.3979,288280.0],["2004-09-23",11.3549,11.3549,11.1871,11.1871,218750.0],["2004-09-24",11.1871,11.2689,11.1398,11.1527,168047.0],["2004-09-27",11.1656,11.1656,11.0408,11.0537,263586.0],["2004-09-28",11.0365,11.0925,10.9505,11.0882,393364.0],["2004-09-29",11.1226,11.1742,11.0537,11.0752,165595.0],["2004-09-30",11.058,11.1914,11.058,11.1527,325147.0],["2004-10-01",11.2172,11.5701,11.1484,11.3893,298964.0],["2004-10-04",11.4453,11.5873,11.4238,11.5701,220414.0],["2004-10-05",11.5313,11.6131,11.4883,11.4883,157188.0],["2004-10-06",11.5614,11.6174,11.4625,11.6174,175928.0],["2004-10-07",11.5744,11.6045,11.3721,11.3721,155349.0],["2004-10-08",11.3119,11.4668,11.299,11.3592,256843.0],["2004-10-11",11.4023,11.4023,11.0709,11.0709,341523.0],["2004-10-12",11.0193,11.1785,10.4987,11.1785,540657.0],["2004-10-13",11.2947,11.3076,11.1097,11.1613,393364.0],["2004-10-14",11.1441,11.2775,11.1441,11.2775,252990.0],["2004-10-15",11.1871,11.4109,11.1484,11.3592,302029.0],["2004-10-18",11.4023,11.5227,11.2646,11.5227,212445.0],["2004-10-19",11.5356,11.6733,11.527,11.5916,330226.0],["2004-10-20",11.5313,11.6002,11.2473,11.3549,191165.0],["2004-10-21",11.3205,11.6174,11.3205,11.6174,118832.0],["2004-10-22",11.6174,11.669,11.3592,11.4109,113403.0],["2004-10-25",11.3463,11.3635,11.243,11.2947,125050.0],["2004-10-26",11.2732,11.6604,11.2215,11.6604,201936.0],["2004-10-27",11.6389,11.6432,11.4797,11.6432,259908.0],["2004-10-28",11.6174,11.7293,11.4883,11.7293,141688.0],["2004-10-29",11.7034,11.7163,11.5012,11.5744,190202.0],["2004-11-01",11.5787,11.7594,11.5614,11.7594,142827.0],["2004-11-02",11.7594,11.8756,11.725,11.8239,234688.0],["2004-11-03",11.9401,12.194,11.9057,12.1595,295899.0],["2004-11-04",12.1122,12.3187,12.0606,12.2843,183109.0],["2004-11-05",12.2843,12.2843,11.7508,11.7551,316828.0],["2004-11-08",11.6862,11.8756,11.6862,11.867,324972.0],["2004-11-09",11.7809,11.8411,11.6948,11.7508,433034.0],["2004-11-10",11.7077,12.0735,11.7077,12.0649,156137.0],["2004-11-11",12.0649,12.1466,11.9788,12.0821,171637.0],["2004-11-12",12.0907,12.5081,12.0692,12.4908,159202.0],["2004-11-15",12.4048,12.5683,12.2886,12.521,252202.0],["2004-11-16",12.521,12.6845,12.3489,12.4134,452299.0],["2004-11-17",12.3704,12.3919,11.7465,11.9831,668597.0],["2004-11-18",11.9616,12.1466,11.7723,12.0261,315164.0],["2004-11-19",11.9831,12.0434,11.8712,11.8971,205702.0],["2004-11-22",11.854,11.9272,11.6389,11.6389,346427.0],["2004-11-23",11.7034,11.8454,11.5701,11.7465,421737.0],["2004-11-24",11.7465,11.8497,11.6948,11.7465,336269.0],["2004-11-26",11.811,11.8196,11.669,11.7379,146154.0],["2004-11-29",11.7336,11.7551,11.4883,11.5098,375500.0],["2004-11-30",11.5313,11.6604,11.4539,11.6604,551166.0],["2004-12-01",11.6389,12.1509,11.5055,12.0477,809410.0],["2004-12-02",12.0046,12.0434,11.8971,11.9401,656074.0],["2004-12-03",11.9229,12.138,11.9229,12.1294,279086.0],["2004-12-06",12.1122,12.1983,11.9616,12.0089,195719.0],["2004-12-07",12.0477,12.0692,11.6819,11.6819,317879.0],["2004-12-08",11.6389,11.7852,11.6389,11.6604,205965.0],["2004-12-09",11.6647,11.7723,11.4969,11.7551,138623.0],["2004-12-10",11.7465,11.8885,11.6389,11.811,274444.0],["2004-12-13",11.8153,11.8755,11.6174,11.6174,212620.0],["2004-12-14",10.8859,11.7293,10.8859,11.6217,644953.0],["2004-12-15",11.6389,11.7852,11.5744,11.7852,171287.0],["2004-12-16",11.5098,11.7809,11.4926,11.6604,190290.0],["2004-12-17",11.6647,11.8325,11.4969,11.8325,250187.0],["2004-12-20",11.811,11.811,11.6604,11.7465,127940.0],["2004-12-21",11.768,11.9745,11.6862,11.9401,333204.0],["2004-12-22",11.9831,12.0692,11.8669,11.9487,246510.0],["2004-12-23",12.0046,12.0434,11.6819,11.7249,267614.0],["2004-12-27",11.725,11.8325,11.6561,11.7594,149394.0],["2004-12-28",11.768,11.8842,11.768,11.867,138273.0],["2004-12-29",11.9616,11.9745,11.8712,11.9057,114804.0],["2004-12-30",11.9732,11.9862,11.8643,11.9819,215597.0],["2004-12-31",11.9993,12.082,11.86,11.934,219363.0],["2005-01-03",11.9209,11.9253,11.6771,11.7946,355622.0],["2005-01-04",11.7555,11.9078,11.5639,11.651,185386.0],["2005-01-05",11.6902,11.8861,11.011,11.233,434260.0],["2005-01-06",11.2765,11.3723,11.1416,11.2765,191866.0],["2005-01-07",11.2765,11.4725,11.1807,11.2417,226544.0],["2005-01-10",11.3506,11.381,11.2069,11.2765,252639.0],["2005-01-11",11.2809,11.2809,10.9587,10.9718,262973.0],["2005-01-12",10.9282,10.9282,10.6365,10.741,506155.0],["2005-01-13",10.741,10.9848,10.7367,10.8411,567103.0],["2005-01-14",10.9108,11.024,10.8629,10.9761,438113.0],["2005-01-18",10.9761,11.0197,10.8324,10.9674,708704.0],["2005-01-19",10.9935,11.172,10.95,11.0327,446957.0],["2005-01-20",11.0327,11.1198,10.9152,11.0501,168047.0],["2005-01-21",10.9935,11.1503,10.95,11.0763,161829.0],["2005-01-24",11.0588,11.0763,10.9065,10.9108,306407.0],["2005-01-25",10.667,11.024,10.667,10.8542,434873.0],["2005-01-26",10.8411,10.9282,10.7889,10.876,156663.0],["2005-01-27",10.8847,10.9674,10.815,10.876,308509.0],["2005-01-28",10.876,10.9587,10.8499,10.95,269628.0],["2005-01-31",10.9718,11.1459,10.9108,11.1459,334868.0],["2005-02-01",11.0806,11.2504,10.9935,11.2504,388898.0],["2005-02-02",11.1764,11.3854,11.1633,11.3418,433734.0],["2005-02-03",11.3418,11.6074,11.3201,11.5378,309122.0],["2005-02-04",11.5944,11.7119,11.5465,11.6205,543810.0],["2005-02-07",11.5595,11.6684,11.4159,11.4159,147118.0],["2005-02-08",11.4071,11.4899,11.3027,11.3767,290119.0],["2005-02-09",11.3767,11.4725,11.3418,11.381,290032.0],["2005-02-10",11.4072,11.4594,11.3027,11.4246,370246.0],["2005-02-11",11.4246,11.6031,11.3593,11.59,146680.0],["2005-02-14",11.5813,11.7119,11.5813,11.6771,126188.0],["2005-02-15",11.6945,11.7903,11.6727,11.7119,318405.0],["2005-02-16",11.6684,11.7511,11.6423,11.7076,300102.0],["2005-02-17",11.6684,11.873,11.6466,11.8077,221114.0],["2005-02-18",11.738,11.799,11.5378,11.5726,339684.0],["2005-02-22",11.577,11.577,11.0588,11.1024,495821.0],["2005-02-23",11.1024,11.159,11.0153,11.0371,577261.0],["2005-02-24",11.0588,11.0806,10.9587,11.0153,121810.0],["2005-02-25",10.9718,11.1459,10.8847,11.0675,428480.0],["2005-02-28",11.1546,11.2809,11.1024,11.2417,293797.0],["2005-03-01",11.516,11.7076,11.4289,11.6771,376814.0],["2005-03-02",11.5639,11.5639,11.4463,11.5204,235651.0],["2005-03-03",11.5291,11.7076,11.4725,11.7076,168485.0],["2005-03-04",11.7555,11.9993,11.725,11.9993,257106.0],["2005-03-07",11.9993,12.0515,11.8861,11.9296,169185.0],["2005-03-08",11.9078,11.9949,11.799,11.8382,196332.0],["2005-03-09",11.8164,11.8164,11.4159,11.5204,284778.0],["2005-03-10",11.5639,11.6858,11.4681,11.6248,179519.0],["2005-03-11",11.5682,11.59,11.4463,11.4942,180394.0],["2005-03-14",11.4942,11.7119,11.3941,11.6902,168835.0],["2005-03-15",11.6902,11.8208,11.5639,11.6031,251326.0],["2005-03-16",11.6031,11.6423,11.5116,11.5465,210781.0],["2005-03-17",11.5465,11.6945,11.5465,11.6684,139674.0],["2005-03-18",11.7119,11.7555,11.5334,11.651,188713.0],["2005-03-21",11.6074,11.6684,11.5595,11.6248,163493.0],["2005-03-22",11.5851,11.6734,11.3115,11.3159,1022292.0],["2005-03-23",11.3203,11.3424,11.135,11.1923,224354.0],["2005-03-24",11.2012,11.4174,11.1923,11.2409,203250.0],["2005-03-28",11.2321,11.2718,11.0688,11.0688,244583.0],["2005-03-29",11.0732,11.21,10.9893,11.0202,267526.0],["2005-03-30",10.9673,11.1173,10.9408,11.0952,232673.0],["2005-03-31",11.0952,11.21,10.9628,11.0158,243707.0],["2005-04-01",11.6955,11.6955,11.1173,11.3247,434084.0],["2005-04-04",11.2497,11.2762,11.0776,11.2321,185473.0],["2005-04-05",11.1879,11.2983,11.1217,11.157,224792.0],["2005-04-06",11.1879,11.21,11.1173,11.1659,419285.0],["2005-04-07",11.1482,11.285,11.1482,11.2674,234950.0],["2005-04-08",11.2718,11.3027,11.2497,11.2806,264199.0],["2005-04-11",11.2806,11.3247,11.2541,11.3247,344938.0],["2005-04-12",11.2983,11.5586,11.2762,11.5586,213496.0],["2005-04-13",11.6248,11.7661,11.21,11.3291,1339558.0],["2005-04-14",11.3336,11.3865,11.1438,11.1879,779023.0],["2005-04-15",11.21,11.338,11.1659,11.2585,460881.0],["2005-04-18",11.3468,11.541,11.338,11.4704,467274.0],["2005-04-19",11.5233,11.5631,11.4483,11.4748,752839.0],["2005-04-20",11.3645,11.4748,11.2983,11.3556,283114.0],["2005-04-21",11.4439,11.4924,11.3645,11.4307,244495.0],["2005-04-22",11.4527,11.5101,11.3645,11.3733,348616.0],["2005-04-25",11.3645,11.4748,11.3027,11.4527,456853.0],["2005-04-26",11.4527,11.5675,11.4351,11.5101,405975.0],["2005-04-27",11.541,11.6072,11.4748,11.5498,572358.0],["2005-04-28",11.6601,11.6601,11.541,11.5454,426466.0],["2005-04-29",11.5631,11.9073,11.5631,11.9073,586369.0],["2005-05-02",11.9073,11.9073,11.6602,11.7528,338020.0],["2005-05-03",11.7793,11.8014,11.6778,11.7749,339859.0],["2005-05-04",11.7705,11.8852,11.6822,11.8455,418760.0],["2005-05-05",11.8455,11.9161,11.8323,11.8499,364729.0],["2005-05-06",11.8499,11.872,11.7043,11.7175,306933.0],["2005-05-09",11.7219,11.8058,11.6425,11.7617,571307.0],["2005-05-10",11.7617,11.7837,11.7175,11.7661,513160.0],["2005-05-11",11.7926,11.8632,11.6204,11.7175,397480.0],["2005-05-12",11.7308,11.7352,11.6072,11.6557,314902.0],["2005-05-13",11.7175,11.7175,11.5675,11.6425,322345.0],["2005-05-16",11.6734,11.9161,11.6734,11.8499,780249.0],["2005-05-17",11.8499,11.9912,11.8499,11.947,654586.0],["2005-05-18",11.9514,12.0397,11.9161,11.9735,387497.0],["2005-05-19",12.022,12.1545,11.9823,12.1368,557821.0],["2005-05-20",12.1412,12.2251,12.1147,12.1589,1045148.0],["2005-05-23",12.1368,12.3045,12.1368,12.2383,411491.0],["2005-05-24",12.2383,12.3045,12.1765,12.2251,502915.0],["2005-05-25",12.2251,12.2383,12.0971,12.1633,437587.0],["2005-05-26",12.1942,12.2824,12.1633,12.1809,608086.0],["2005-05-27",12.2427,12.3045,12.1544,12.2824,298614.0],["2005-05-31",12.3089,12.6752,12.3089,12.5958,495033.0],["2005-06-01",12.6443,12.7414,12.587,12.7326,592586.0],["2005-06-02",12.7907,12.7907,12.6432,12.6834,292834.0],["2005-06-03",12.6969,12.755,12.6209,12.7505,481285.0],["2005-06-06",12.7728,12.889,12.7371,12.8175,484437.0],["2005-06-07",12.9158,13.041,12.8488,12.9605,452299.0],["2005-06-08",12.9605,12.9605,12.7952,12.9158,613428.0],["2005-06-09",12.9158,12.9158,12.6656,12.6745,615004.0],["2005-06-10",12.5136,12.679,12.4734,12.6387,402121.0],["2005-06-13",12.5941,12.9024,12.5941,12.8533,367181.0],["2005-06-14",12.8399,12.965,12.7371,12.9605,373486.0],["2005-06-15",12.9516,12.9516,12.822,12.9248,438988.0],["2005-06-16",12.8935,12.9561,12.8846,12.9561,1454976.0],["2005-06-17",13.0052,13.2242,12.9382,13.2197,640137.0],["2005-06-20",13.1393,13.2644,13.0857,13.2644,289156.0],["2005-06-21",13.3181,13.3181,13.0723,13.2868,375325.0],["2005-06-22",13.251,13.3136,13.1661,13.2063,485751.0],["2005-06-23",13.184,13.3181,13.1214,13.251,627877.0],["2005-06-24",13.2376,13.3538,13.2376,13.2644,554756.0],["2005-06-27",13.2644,13.3851,13.2153,13.3493,267264.0],["2005-06-28",13.3851,13.3851,13.3181,13.3762,385396.0],["2005-06-29",13.3002,14.1315,13.3002,13.765,980083.0],["2005-06-30",13.4074,13.5058,13.3806,13.4968,715009.0],["2005-07-01",13.4745,13.5862,13.4745,13.5639,581202.0],["2005-07-05",13.6086,13.9303,13.5415,13.8544,817991.0],["2005-07-06",13.832,14.0331,13.832,13.9259,803805.0],["2005-07-07",13.8544,14.0108,13.7963,13.9974,289594.0],["2005-07-08",13.9661,14.1806,13.9214,14.1806,787517.0],["2005-07-11",14.1806,14.3236,14.1449,14.2834,639874.0],["2005-07-12",14.3013,14.3102,14.1672,14.1851,414031.0],["2005-07-13",14.1851,14.1851,13.984,14.0018,257981.0],["2005-07-14",14.0063,14.0108,13.5415,13.5996,656950.0],["2005-07-15",13.5505,13.6935,13.47,13.6667,493282.0],["2005-07-18",13.5862,13.7739,13.5862,13.7739,373574.0],["2005-07-19",13.7694,13.8767,13.7694,13.8544,362715.0],["2005-07-20",13.7873,14.0733,13.6756,14.0689,319455.0],["2005-07-21",14.0644,14.0689,13.8767,13.984,533914.0],["2005-07-22",14.0108,14.1225,13.9348,14.118,584880.0],["2005-07-25",14.1717,14.2745,13.9884,14.0778,350543.0],["2005-07-26",14.1449,14.3683,14.0555,14.3683,372610.0],["2005-07-27",14.3683,14.3683,14.0778,14.2923,415607.0],["2005-07-28",14.3013,14.3907,14.1717,14.3147,504666.0],["2005-07-29",14.3013,14.4443,14.2611,14.4309,434347.0],["2005-08-01",14.4622,14.4622,14.2476,14.3549,456415.0],["2005-08-02",14.3549,14.4756,14.2208,14.4041,517013.0],["2005-08-03",14.4041,14.4041,14.2119,14.3013,739704.0],["2005-08-04",14.3013,14.3192,13.9884,14.0421,294936.0],["2005-08-05",14.0421,14.0465,13.3628,13.6979,659052.0],["2005-08-08",13.6309,13.6354,12.9829,13.0857,813700.0],["2005-08-09",13.1035,13.3181,12.9024,12.9695,567979.0],["2005-08-10",13.0052,13.3538,12.9784,13.1661,682696.0],["2005-08-11",13.2332,13.3404,13.1304,13.2734,350718.0],["2005-08-12",13.2153,13.4074,13.1974,13.3449,217524.0],["2005-08-15",13.3404,13.5817,13.2734,13.5505,297300.0],["2005-08-16",13.5326,13.6801,13.5058,13.5683,223566.0],["2005-08-17",13.5683,13.5862,13.3225,13.4298,300628.0],["2005-08-18",13.3628,13.4074,13.2644,13.3762,294848.0],["2005-08-19",13.3762,13.3985,13.2063,13.3181,153248.0],["2005-08-22",13.3181,13.47,13.251,13.3493,208066.0],["2005-08-23",13.3628,13.613,13.3628,13.5549,358249.0],["2005-08-24",13.5996,13.7873,13.5996,13.6756,288893.0],["2005-08-25",13.6756,13.8052,13.622,13.7248,302905.0],["2005-08-26",13.7248,13.7516,13.5639,13.5728,274707.0],["2005-08-29",13.4745,13.6086,13.3896,13.479,254654.0],["2005-08-30",13.4789,13.5996,13.4209,13.5326,370596.0],["2005-08-31",13.5371,13.9572,13.5371,13.9214,404661.0],["2005-09-01",13.9214,14.3683,13.8991,13.9661,233812.0],["2005-09-02",13.9661,14.0778,13.8812,13.9482,200710.0],["2005-09-06",13.9527,14.4085,13.9527,14.3683,286617.0],["2005-09-07",14.3772,14.3772,14.2208,14.2789,291871.0],["2005-09-08",14.2342,14.3236,14.127,14.1672,418322.0],["2005-09-09",14.1672,14.2119,14.0197,14.1404,173739.0],["2005-09-12",14.1404,14.1493,13.9661,14.0555,199047.0],["2005-09-13",14.0197,14.1225,13.908,14.0421,147643.0],["2005-09-14",14.1314,14.2164,14.051,14.1002,138886.0],["2005-09-15",14.0778,14.1225,13.9706,14.0376,314902.0],["2005-09-16",14.1054,14.1145,13.9472,13.9969,243182.0],["2005-09-19",14.0286,14.1597,13.8974,13.9472,497835.0],["2005-09-20",14.128,14.2817,14.0964,14.1732,400983.0],["2005-09-21",14.1732,14.1732,13.8794,13.9291,362715.0],["2005-09-22",13.8568,14.119,13.6307,14.0014,362102.0],["2005-09-23",14.0286,14.0286,13.8432,13.9698,184422.0],["2005-09-26",13.9743,14.2275,13.9743,14.1687,193267.0],["2005-09-27",14.0873,14.2184,13.9381,14.2003,246510.0],["2005-09-28",14.223,14.241,13.9607,14.1054,238891.0],["2005-09-29",14.0738,14.3812,13.9924,14.3676,243882.0],["2005-09-30",14.5575,14.6253,14.4897,14.5575,318842.0],["2005-10-03",14.4897,14.5937,14.3948,14.5575,337145.0],["2005-10-04",14.5575,14.5575,14.4038,14.4354,233987.0],["2005-10-05",14.3767,14.3993,14.241,14.3902,460881.0],["2005-10-06",14.4671,14.5078,14.232,14.4128,465347.0],["2005-10-07",14.3993,14.44,14.1687,14.3541,230747.0],["2005-10-10",14.7836,14.7836,13.902,14.0331,302117.0],["2005-10-11",14.0105,14.015,13.7076,13.7166,264374.0],["2005-10-12",13.6895,13.694,13.2374,13.3911,543635.0],["2005-10-13",13.3368,13.4047,13.2238,13.2916,526821.0],["2005-10-14",13.3142,13.8884,13.26,13.7889,520341.0],["2005-10-17",13.7889,13.8568,13.6895,13.7663,397218.0],["2005-10-18",13.6985,13.7935,13.5222,13.5358,246159.0],["2005-10-19",13.4725,13.7302,13.3866,13.7076,332416.0],["2005-10-20",13.6759,13.798,13.4137,13.4408,189501.0],["2005-10-21",13.486,13.7889,13.486,13.7437,249399.0],["2005-10-24",13.7618,14.0692,13.7618,13.9336,415958.0],["2005-10-25",13.8794,14.015,13.8116,13.9155,216035.0],["2005-10-26",13.8296,13.8974,13.5493,13.5493,379791.0],["2005-10-27",13.6262,13.6262,13.2555,13.2781,239416.0],["2005-10-28",13.6985,13.7347,13.5041,13.6714,653360.0],["2005-10-31",13.6714,13.9833,13.6714,13.8477,222253.0],["2005-11-01",13.8477,13.8477,13.4589,13.5041,455189.0],["2005-11-02",13.5041,13.5493,13.3549,13.5403,480759.0],["2005-11-03",13.5403,13.7935,13.5312,13.5855,475242.0],["2005-11-04",13.7663,13.7663,13.4951,13.7211,299489.0],["2005-11-07",13.7663,13.7799,13.6533,13.7573,257894.0],["2005-11-08",13.7573,13.7889,13.6985,13.7211,445381.0],["2005-11-09",13.7166,14.1145,13.7166,14.0421,299577.0],["2005-11-10",14.015,14.241,13.9155,14.2275,378915.0],["2005-11-11",14.2049,14.4354,14.1732,14.4309,236877.0],["2005-11-14",14.4445,14.4942,14.1868,14.3043,374887.0],["2005-11-15",14.2862,14.4219,14.2003,14.2094,361314.0],["2005-11-16",14.2184,14.241,13.9743,14.0918,231272.0],["2005-11-17",14.119,14.1958,14.024,14.1913,284165.0],["2005-11-18",14.2049,14.3767,14.1054,14.3315,210343.0],["2005-11-21",14.3541,14.5033,14.3134,14.5033,336181.0],["2005-11-22",14.4535,14.4897,14.3495,14.4535,361752.0],["2005-11-23",14.4309,14.5078,14.3767,14.5078,238628.0],["2005-11-25",14.5078,14.5575,14.4354,14.5575,44223.0],["2005-11-28",14.5801,14.5801,14.3495,14.3631,334080.0],["2005-11-29",14.3857,14.4987,14.2636,14.3134,288280.0],["2005-11-30",14.3586,14.3857,14.1416,14.2546,317003.0],["2005-12-01",14.2636,14.4716,14.2636,14.4671,252114.0],["2005-12-02",14.4671,14.5123,14.336,14.4445,187838.0],["2005-12-05",14.5801,14.6434,14.4761,14.6253,431808.0],["2005-12-06",14.6479,14.7157,14.5801,14.6298,475593.0],["2005-12-07",14.5168,14.562,14.2908,14.3541,457203.0],["2005-12-08",14.3767,14.4671,14.3179,14.4445,466573.0],["2005-12-09",14.5123,14.5123,14.3721,14.4671,236527.0],["2005-12-12",14.5123,14.5213,14.3676,14.3721,439952.0],["2005-12-13",14.3767,14.7745,14.3767,14.77,393452.0],["2005-12-14",14.7248,14.7745,14.6705,14.6751,228470.0],["2005-12-15",14.5846,14.7881,14.4671,14.562,294060.0],["2005-12-16",14.5756,14.6479,14.5711,14.5711,272343.0],["2005-12-19",14.5168,14.6118,14.5168,14.5439,311662.0],["2005-12-20",14.5123,14.5937,14.2682,14.4038,300891.0],["2005-12-21",14.3767,14.5123,14.3767,14.4445,176716.0],["2005-12-22",14.44,14.5259,14.2772,14.5123,189414.0],["2005-12-23",14.5123,14.6208,14.4852,14.4987,145979.0],["2005-12-27",14.5394,14.7609,14.5123,14.6389,215772.0],["2005-12-28",14.6479,14.7293,14.5213,14.6524,152897.0],["2005-12-29",14.7073,14.7393,14.4239,14.4467,365780.0],["2005-12-30",14.4604,14.7073,14.3096,14.6387,420949.0],["2006-01-03",14.7896,15.0593,14.5702,14.9862,276021.0],["2006-01-04",15.0319,15.0593,14.9268,15.0319,309297.0],["2006-01-05",14.9999,15.4479,14.9405,15.3382,512547.0],["2006-01-06",15.3382,15.5942,15.2879,15.5897,303167.0],["2006-01-09",15.6125,15.7817,15.6079,15.768,294848.0],["2006-01-10",15.6948,15.8457,15.6445,15.7725,310523.0],["2006-01-11",15.6354,15.7862,15.3839,15.5805,453700.0],["2006-01-12",15.5348,15.5394,15.2193,15.4982,255091.0],["2006-01-13",15.4754,15.4754,15.0593,15.2102,442579.0],["2006-01-17",15.2011,15.2056,15.0456,15.1828,326111.0],["2006-01-18",15.0868,15.2651,15.0639,15.2331,211744.0],["2006-01-19",15.2193,15.3976,15.2056,15.3794,419986.0],["2006-01-20",15.2696,15.2742,14.1267,14.1724,3264084.0],["2006-01-23",14.177,14.5153,14.177,14.401,705026.0],["2006-01-24",14.401,14.5153,14.3233,14.3781,524719.0],["2006-01-25",14.3781,14.5884,14.2364,14.241,550815.0],["2006-01-26",14.1084,14.2181,13.9941,14.081,823070.0],["2006-01-27",14.081,14.1633,14.0261,14.0947,516751.0],["2006-01-30",14.0536,14.1633,13.6512,14.081,497485.0],["2006-01-31",14.0901,14.1358,13.9255,13.9895,790932.0],["2006-02-01",13.9301,14.0581,13.857,13.9438,616580.0],["2006-02-02",13.6009,13.9073,13.5049,13.8204,742856.0],["2006-02-03",13.8204,13.9347,13.7655,13.8798,597840.0],["2006-02-06",13.8707,13.9347,13.8295,13.8981,387935.0],["2006-02-07",13.8524,14.0215,13.8524,13.8844,353958.0],["2006-02-08",13.7152,13.7838,13.5141,13.7061,564827.0],["2006-02-09",13.7335,13.8295,13.6924,13.7792,437325.0],["2006-02-10",13.7381,13.8981,13.7152,13.7701,273481.0],["2006-02-13",13.7381,13.8478,13.7107,13.8478,249137.0],["2006-02-14",13.9164,13.9393,13.761,13.8935,210518.0],["2006-02-15",13.7838,13.921,13.7838,13.8661,215948.0],["2006-02-16",13.9118,14.0033,13.7838,13.8524,257719.0],["2006-02-17",13.8707,14.0673,13.8707,13.921,327599.0],["2006-02-21",13.8661,14.2319,13.8661,14.1267,337495.0],["2006-02-22",14.1358,14.3781,14.0673,14.2959,338983.0],["2006-02-23",14.2913,14.3004,14.1724,14.2318,374362.0],["2006-02-24",14.241,14.2913,14.0033,14.0353,261834.0],["2006-02-27",14.0124,14.1724,13.985,14.081,334342.0],["2006-02-28",14.0855,14.2638,13.953,14.1724,406062.0],["2006-03-01",14.1953,14.2867,14.0536,14.1038,448709.0],["2006-03-02",14.0353,14.0627,13.8981,13.9895,389161.0],["2006-03-03",13.9872,14.0752,13.9409,14.0382,527522.0],["2006-03-06",14.0474,14.3809,14.0474,14.3485,468149.0],["2006-03-07",14.3485,14.3716,14.1586,14.2651,364204.0],["2006-03-08",14.3114,14.4365,14.3114,14.4041,907751.0],["2006-03-09",14.4272,14.7236,14.3809,14.7144,443805.0],["2006-03-10",14.7005,14.895,14.6171,14.895,566140.0],["2006-03-13",14.8672,15.0895,14.8626,15.0571,499850.0],["2006-03-14",15.0293,15.1312,15.0293,15.0756,420336.0],["2006-03-15",15.0756,15.3211,15.0756,15.3118,388723.0],["2006-03-16",15.298,15.5851,15.298,15.5249,549852.0],["2006-03-17",15.7472,15.7472,15.5851,15.7426,399407.0],["2006-03-20",15.7009,15.7657,15.4184,15.4693,355884.0],["2006-03-21",15.4369,15.5064,15.2841,15.3628,239679.0],["2006-03-22",15.3026,15.3304,15.2609,15.3072,610976.0],["2006-03-23",15.3304,15.4693,15.2609,15.3165,537592.0],["2006-03-24",15.2933,15.3072,15.2331,15.2655,353170.0],["2006-03-27",15.3072,15.3582,15.1034,15.1775,306320.0],["2006-03-28",15.1775,15.3165,15.1034,15.2748,251326.0],["2006-03-29",15.2285,15.6777,15.2285,15.4554,330489.0],["2006-03-30",15.423,15.474,15.1359,15.2702,340034.0],["2006-03-31",15.2702,15.3721,15.071,15.3674,412017.0],["2006-04-03",15.2841,15.2841,14.9321,14.9506,386622.0],["2006-04-04",14.9599,15.0108,14.7885,14.9089,463858.0],["2006-04-05",14.9089,15.0756,14.9089,15.0386,266913.0],["2006-04-06",14.9598,15.0293,14.8904,14.9367,336882.0],["2006-04-07",14.9367,15.0108,14.807,14.8209,310611.0],["2006-04-10",14.7977,14.9506,14.7097,14.8209,289594.0],["2006-04-11",14.8441,14.8904,14.7746,14.8209,266651.0],["2006-04-12",14.8209,14.8765,14.7051,14.7746,197295.0],["2006-04-13",14.7746,14.7746,14.6171,14.682,212445.0],["2006-04-17",14.6588,14.858,14.6125,14.7931,238716.0],["2006-04-18",14.7931,15.1544,14.7607,15.122,329351.0],["2006-04-19",15.0617,15.4786,15.0617,15.4091,249049.0],["2006-04-20",15.423,15.511,15.1729,15.5017,192041.0],["2006-04-21",15.5156,15.5712,15.3998,15.5203,254829.0],["2006-04-24",15.5203,15.5203,15.1914,15.2933,393102.0],["2006-04-25",15.2655,15.2841,15.1497,15.1868,378215.0],["2006-04-26",15.1868,15.1868,14.8626,14.9228,334517.0],["2006-04-27",14.9228,15.1729,14.7422,15.071,231360.0],["2006-04-28",15.1127,15.1868,14.9784,15.1312,192742.0],["2006-05-01",15.0988,15.21,14.7144,14.7746,340034.0],["2006-05-02",14.5893,14.9367,14.2003,14.8348,1153034.0],["2006-05-03",14.8672,15.1822,14.807,15.0849,465872.0],["2006-05-04",15.0803,15.4554,15.0108,15.3721,232148.0],["2006-05-05",15.3674,15.687,15.2933,15.3767,231535.0],["2006-05-08",15.2841,15.5156,15.2377,15.4601,322082.0],["2006-05-09",15.6546,15.9695,15.5758,15.6222,675778.0],["2006-05-10",15.6268,15.6731,15.5203,15.5388,304043.0],["2006-05-11",15.5388,15.5388,14.8765,14.9598,473316.0],["2006-05-12",14.8672,14.9413,14.543,14.7746,606597.0],["2006-05-15",14.7885,14.9182,14.5893,14.8904,495559.0],["2006-05-16",14.9274,15.0478,14.7839,14.7931,345376.0],["2006-05-17",14.7283,14.7283,14.4272,14.6032,407025.0],["2006-05-18",14.682,15.0386,14.5893,14.5893,327424.0],["2006-05-19",14.5893,14.9691,14.33,14.9506,1061173.0],["2006-05-22",14.8348,14.8719,14.5662,14.7607,461231.0],["2006-05-23",14.8163,15.0062,14.7005,14.7561,405799.0],["2006-05-24",14.7561,14.7561,14.3114,14.4458,520954.0],["2006-05-25",14.4457,14.8672,14.418,14.7051,291608.0],["2006-05-26",14.7283,15.0479,14.7098,15.0247,243445.0],["2006-05-30",15.0432,15.21,14.9506,15.0571,345464.0],["2006-05-31",15.0525,15.2146,14.7978,15.0247,301504.0],["2006-06-01",14.9784,15.2841,14.9506,15.2702,361664.0],["2006-06-02",15.2702,15.3489,15.2146,15.2979,466223.0],["2006-06-05",15.3003,15.5112,14.8456,15.244,285215.0],["2006-06-06",15.2394,15.305,15.0425,15.1269,286004.0],["2006-06-07",15.1269,15.2581,14.9769,15.0565,257981.0],["2006-06-08",15.0847,15.1315,14.7378,14.9815,359300.0],["2006-06-09",14.9768,15.1034,14.8972,15.0237,618332.0],["2006-06-12",15.0097,15.0237,14.7659,14.8503,179694.0],["2006-06-13",14.7565,14.8784,14.6253,14.7847,472790.0],["2006-06-14",14.7659,14.9065,14.719,14.794,220151.0],["2006-06-15",14.8222,15.2253,14.8222,15.2253,267089.0],["2006-06-16",15.2253,15.2347,15.0565,15.1315,127765.0],["2006-06-19",15.1644,15.2347,14.8784,14.9065,155962.0],["2006-06-20",14.8597,14.9956,14.8128,14.8831,141513.0],["2006-06-21",14.8831,15.1034,14.7425,15.0987,319631.0],["2006-06-22",15.0519,15.169,14.944,15.1315,264111.0],["2006-06-23",15.1878,15.2815,15.0472,15.1503,450810.0],["2006-06-26",15.2112,15.3003,15.1222,15.2909,127765.0],["2006-06-27",15.2909,15.3753,15.1456,15.1878,188888.0],["2006-06-28",15.2581,15.3987,15.1644,15.3894,233462.0],["2006-06-29",15.4644,15.9378,15.4362,15.8441,316128.0],["2006-06-30",15.9144,16.1019,15.844,15.8815,458429.0],["2006-07-03",15.8722,16.1956,15.7925,16.1581,178993.0],["2006-07-05",16.0644,16.2425,15.9003,16.2003,249662.0],["2006-07-06",16.1956,16.2425,16.0737,16.2097,282501.0],["2006-07-07",16.1628,16.2378,15.8253,15.8909,238278.0],["2006-07-10",15.9144,16.1675,15.9144,16.0784,226193.0],["2006-07-11",16.1066,16.1675,15.9425,16.0316,163143.0],["2006-07-12",15.9988,16.0738,15.8909,16.0738,265162.0],["2006-07-13",16.0081,16.1113,15.9847,16.055,212007.0],["2006-07-14",16.0738,16.0738,15.8159,15.8675,265250.0],["2006-07-17",15.7972,15.8909,15.7081,15.8581,147118.0],["2006-07-18",15.8347,16.1722,15.8206,16.1722,155962.0],["2006-07-19",16.1488,16.5847,16.1488,16.4441,179694.0],["2006-07-20",16.4769,16.5238,16.3362,16.3597,206490.0],["2006-07-21",16.3737,16.4488,16.2331,16.3175,247648.0],["2006-07-24",16.3316,16.5191,16.3316,16.4769,278210.0],["2006-07-25",16.4534,16.4769,16.3597,16.4206,242919.0],["2006-07-26",16.4206,16.4769,16.3831,16.4066,264812.0],["2006-07-27",16.4534,16.4769,16.3222,16.3644,245459.0],["2006-07-28",16.3644,16.8191,16.3644,16.805,659139.0],["2006-07-31",16.805,16.8284,16.6784,16.7488,367093.0],["2006-08-01",16.7816,17.105,16.6691,16.9269,437587.0],["2006-08-02",17.0441,17.1097,16.9316,17.1097,448271.0],["2006-08-03",17.1097,17.2785,17.0394,17.2785,435836.0],["2006-08-04",17.4285,17.616,17.4285,17.5503,304131.0],["2006-08-07",17.5503,17.5503,17.2128,17.2128,202812.0],["2006-08-08",17.2128,17.3441,17.0769,17.1285,241868.0],["2006-08-09",17.18,17.3582,17.0066,17.18,211832.0],["2006-08-10",17.2175,17.4425,17.016,17.3441,297826.0],["2006-08-11",17.3535,17.4332,17.2738,17.3441,229083.0],["2006-08-14",17.391,17.6253,17.3675,17.5503,265512.0],["2006-08-15",17.6253,17.691,17.555,17.6441,207804.0],["2006-08-16",17.7191,17.9066,17.7191,17.78,380141.0],["2006-08-17",17.78,17.8222,17.6535,17.6535,333729.0],["2006-08-18",17.6347,17.7144,17.5644,17.705,208504.0],["2006-08-21",17.6957,17.7941,17.5972,17.7894,182759.0],["2006-08-22",17.9769,18.0379,17.7238,17.8269,444155.0],["2006-08-23",17.8269,17.855,17.6722,17.7378,212883.0],["2006-08-24",17.7847,17.7988,17.6628,17.6675,245196.0],["2006-08-25",17.6675,17.7285,17.6207,17.6582,145016.0],["2006-08-28",17.691,18.0472,17.691,17.9863,118044.0],["2006-08-29",18.0472,18.1832,17.8972,18.1269,245634.0],["2006-08-30",18.2816,18.5394,18.2254,18.5394,271117.0],["2006-08-31",18.5863,18.7785,18.5629,18.7738,358512.0],["2006-09-01",18.7785,18.7785,18.591,18.6097,295023.0],["2006-09-05",18.6144,18.7597,18.6144,18.6801,314727.0],["2006-09-06",18.6847,18.741,18.6097,18.6425,207891.0],["2006-09-07",18.5629,18.5863,18.3707,18.3941,213058.0],["2006-09-08",18.441,18.7832,18.305,18.7269,490742.0],["2006-09-11",18.7269,18.7785,18.5488,18.605,192742.0],["2006-09-12",18.5582,18.6754,18.4832,18.6097,317354.0],["2006-09-13",18.5675,18.6332,18.4363,18.4644,387935.0],["2006-09-14",18.4526,18.4526,18.23,18.3011,562024.0],["2006-09-15",18.3342,18.5331,18.2963,18.4194,524457.0],["2006-09-18",18.4194,18.4621,18.2774,18.4336,221902.0],["2006-09-19",18.3247,18.6704,18.3247,18.6704,230046.0],["2006-09-20",18.7035,18.8219,18.4431,18.4763,295724.0],["2006-09-21",18.4573,18.5141,18.249,18.4384,643027.0],["2006-09-22",18.4384,18.4668,18.2348,18.4668,211832.0],["2006-09-25",18.4668,18.4715,18.1732,18.2632,351068.0],["2006-09-26",18.3105,18.3484,18.2442,18.3247,602744.0],["2006-09-27",18.3389,18.3958,18.2016,18.3579,401333.0],["2006-09-28",18.3721,18.3721,18.2206,18.2726,451073.0],["2006-09-29",18.2064,18.3768,18.1969,18.249,257719.0],["2006-10-02",18.2963,18.3721,18.159,18.249,456240.0],["2006-10-03",18.2348,18.4621,18.2111,18.41,684710.0],["2006-10-04",18.41,18.552,18.3626,18.4905,832178.0],["2006-10-05",18.4905,18.5852,18.4384,18.4763,1231322.0],["2006-10-06",18.4763,18.5662,18.3768,18.3863,294936.0],["2006-10-09",18.23,18.23,17.6523,17.8275,1422312.0],["2006-10-10",17.8512,18.2064,17.8323,18.0548,904861.0],["2006-10-11",17.9743,18.069,17.7613,17.9412,591185.0],["2006-10-12",17.9412,18.2584,17.9223,18.249,602219.0],["2006-10-13",18.23,18.3626,18.1637,18.3532,512197.0],["2006-10-16",18.4005,18.4005,18.2963,18.3958,291083.0],["2006-10-17",18.391,18.391,18.2774,18.3011,289244.0],["2006-10-18",18.3247,18.4668,18.2537,18.3768,253603.0],["2006-10-19",18.4194,18.4336,18.2016,18.2111,365517.0],["2006-10-20",18.2158,18.3011,18.0501,18.2774,224354.0],["2006-10-23",18.2774,18.4336,18.1827,18.4052,178205.0],["2006-10-24",18.3342,18.4289,18.3058,18.4242,206315.0],["2006-10-25",18.4242,18.6609,18.4194,18.5852,244583.0],["2006-10-26",18.6041,18.9166,18.5852,18.8598,373749.0],["2006-10-27",18.9403,18.9403,18.3105,18.4857,429356.0],["2006-10-30",18.4952,18.6183,18.3389,18.4668,366218.0],["2006-10-31",18.5378,18.5757,18.3863,18.4573,369983.0],["2006-11-01",18.462,18.4857,18.3058,18.3484,223304.0],["2006-11-02",18.2774,18.2821,17.8986,18.0312,672012.0],["2006-11-03",17.9696,18.0312,17.4251,17.4914,820443.0],["2006-11-06",17.4535,17.6808,17.4061,17.676,992694.0],["2006-11-07",17.6003,17.605,17.3777,17.4772,661154.0],["2006-11-08",17.4724,17.534,17.283,17.515,739791.0],["2006-11-09",17.5198,17.5292,17.4061,17.5198,784802.0],["2006-11-10",17.5198,17.5198,17.3825,17.4535,194143.0],["2006-11-13",17.4724,17.5103,17.4014,17.4345,304393.0],["2006-11-14",17.4014,17.5719,17.4014,17.4961,585143.0],["2006-11-15",17.4961,17.5908,17.4487,17.5198,523669.0],["2006-11-16",17.5198,17.7376,17.4772,17.695,885508.0],["2006-11-17",17.6618,17.7944,17.6097,17.7802,288806.0],["2006-11-20",17.8749,18.3484,17.8749,18.2442,718950.0],["2006-11-21",18.3389,18.9498,18.3342,18.7414,867906.0],["2006-11-22",18.7035,18.9498,18.6846,18.7225,473754.0],["2006-11-24",18.7272,18.7509,18.5946,18.7035,148869.0],["2006-11-27",18.6183,18.6183,17.6902,17.7849,1317578.0],["2006-11-28",17.8512,18.3342,17.7518,18.2632,2198007.0],["2006-11-29",18.3721,18.571,18.32,18.3768,933496.0],["2006-11-30",18.3531,18.713,18.3531,18.4431,1752976.0],["2006-12-01",18.3958,18.5757,18.3579,18.4336,1213808.0],["2006-12-04",18.481,18.9403,18.481,18.8929,640224.0],["2006-12-05",18.9356,19.0776,18.803,18.8551,436712.0],["2006-12-06",18.7982,18.9403,18.6278,18.8551,462632.0],["2006-12-07",18.8598,18.9166,18.7225,18.7888,311749.0],["2006-12-08",18.7888,18.9308,18.7414,18.8077,274444.0],["2006-12-11",18.8077,19.0303,18.784,19.0018,321732.0],["2006-12-12",19.0018,19.1297,18.9214,19.0539,425503.0],["2006-12-13",19.035,19.1297,18.9403,19.0681,612202.0],["2006-12-14",19.0397,19.2055,18.964,19.2055,532426.0],["2006-12-15",19.3002,19.3286,19.0871,19.2055,1213808.0],["2006-12-18",19.2007,19.4138,19.1865,19.338,667021.0],["2006-12-19",19.338,19.3854,19.0918,19.357,1072820.0],["2006-12-20",19.7689,19.8873,19.5085,19.7737,1599816.0],["2006-12-21",19.8352,19.8352,19.4896,19.5464,605021.0],["2006-12-22",19.5132,19.5369,19.3191,19.3191,315602.0],["2006-12-26",19.3901,19.6884,19.3901,19.6269,233812.0],["2006-12-27",19.589,19.8021,19.5511,19.75,724379.0],["2006-12-28",19.7476,20.1061,19.6233,20.0488,612640.0],["2006-12-29",20.0775,20.2687,19.934,20.2304,775432.0],["2007-01-03",20.2304,20.2543,19.934,20.0249,859850.0],["2007-01-04",20.0774,20.0774,19.7524,20.0105,654323.0],["2007-01-05",20.0105,20.0249,19.6998,19.7619,719037.0],["2007-01-08",19.8384,19.8384,19.6233,19.8002,614304.0],["2007-01-09",19.9101,20.1252,19.5564,20.0535,1125537.0],["2007-01-10",19.9675,20.1252,19.8719,20.1252,543197.0],["2007-01-11",20.1205,20.3547,20.0966,20.2065,445644.0],["2007-01-12",20.1826,20.3738,20.13,20.369,445819.0],["2007-01-16",20.0774,20.6415,20.0249,20.6272,3011182.0],["2007-01-17",20.6033,20.8805,20.5507,20.6798,673413.0],["2007-01-18",20.6798,20.7467,20.5125,20.6893,830864.0],["2007-01-19",20.6893,20.7228,20.522,20.6415,498098.0],["2007-01-22",20.6702,20.8901,20.522,20.828,1043659.0],["2007-01-23",20.7323,21.0335,20.6272,20.9379,621134.0],["2007-01-24",21.0574,21.263,20.9283,21.2486,534615.0],["2007-01-25",21.349,21.5737,21.1865,21.4829,586106.0],["2007-01-26",21.4829,21.5402,21.3538,21.5211,495559.0],["2007-01-29",21.4255,21.6358,21.4064,21.5928,580326.0],["2007-01-30",21.5832,21.9513,21.5354,21.9322,614829.0],["2007-01-31",21.9848,22.2238,21.8079,22.1091,908889.0],["2007-02-01",22.1808,22.2955,22.0708,22.2286,683922.0],["2007-02-02",22.3672,22.4867,22.3194,22.4676,780336.0],["2007-02-05",22.4867,22.568,22.4533,22.525,339859.0],["2007-02-06",22.525,22.6827,22.4676,22.5871,830339.0],["2007-02-07",22.5871,22.8022,22.4628,22.8022,839446.0],["2007-02-08",22.9217,22.9313,22.5537,22.6206,806607.0],["2007-02-09",22.4867,22.6301,21.8031,22.3051,1335092.0],["2007-02-12",22.2238,22.2238,21.7075,22.1378,894090.0],["2007-02-13",22.0852,22.3816,21.9131,22.3242,757568.0],["2007-02-14",22.2764,22.5537,22.2047,22.4772,473403.0],["2007-02-15",22.2286,22.3338,22.0087,22.1282,1828987.0],["2007-02-16",22.1569,22.3194,22.0613,22.1808,645916.0],["2007-02-20",22.2143,22.5919,22.09,22.5823,566140.0],["2007-02-21",22.5823,22.7401,22.3768,22.5154,613428.0],["2007-02-22",22.6588,22.7449,22.2955,22.6827,2729644.0],["2007-02-23",22.6827,22.8023,22.4867,22.5728,847502.0],["2007-02-26",22.8644,22.8692,22.1665,22.5106,627001.0],["2007-02-27",22.5107,22.5107,21.5689,21.6932,1017826.0],["2007-02-28",21.7936,22.286,21.6884,21.9083,693292.0],["2007-03-01",21.1052,21.8749,19.9962,21.6072,776308.0],["2007-03-02",21.4112,21.4542,21.1482,21.1674,665094.0],["2007-03-05",20.9522,21.0096,20.4169,20.4169,598629.0],["2007-03-06",20.5172,21.1913,20.5172,21.153,1050665.0],["2007-03-07",21.2056,21.2056,20.6941,20.7084,723153.0],["2007-03-08",20.828,21.3442,20.8232,21.1626,557821.0],["2007-03-09",21.2869,21.3968,21.1387,21.3968,922813.0],["2007-03-12",21.4159,21.4159,21.0957,21.1721,684009.0],["2007-03-13",21.1769,21.1817,20.5842,20.6367,513335.0],["2007-03-14",20.6367,20.7132,20.2687,20.6511,473491.0],["2007-03-15",20.5316,20.8614,20.5316,20.8327,461319.0],["2007-03-16",20.9463,20.956,20.6418,20.6708,375588.0],["2007-03-19",20.666,20.8835,20.6418,20.7095,538030.0],["2007-03-20",20.7095,20.9946,20.6418,20.898,1119933.0],["2007-03-21",20.956,21.2025,20.7433,21.2025,428743.0],["2007-03-22",21.0816,21.2315,21.0188,21.1686,350017.0],["2007-03-23",21.275,21.275,20.898,20.9608,546262.0],["2007-03-26",20.956,20.9608,20.6273,20.6853,728758.0],["2007-03-27",20.6853,20.753,20.3857,20.4292,585931.0],["2007-03-28",20.405,20.5548,20.2455,20.3615,543547.0],["2007-03-29",20.3615,20.579,20.1344,20.1875,583566.0],["2007-03-30",20.2359,20.434,20.1199,20.3615,752489.0],["2007-04-02",20.3325,20.579,20.2649,20.4388,601693.0],["2007-04-03",20.5403,20.7288,20.5017,20.5162,941465.0],["2007-04-04",20.4195,20.5307,20.3519,20.4292,675077.0],["2007-04-05",21.3426,21.3426,20.405,20.492,433384.0],["2007-04-09",20.492,20.608,20.4002,20.463,368845.0],["2007-04-10",20.55,20.7192,20.5065,20.5887,547400.0],["2007-04-11",20.492,20.492,20.2214,20.2552,545036.0],["2007-04-12",20.2987,20.2987,19.9894,20.0667,402997.0],["2007-04-13",20.057,20.1682,19.9266,20.1102,775607.0],["2007-04-16",21.1831,21.1831,20.0184,20.1344,581377.0],["2007-04-17",20.1779,20.5307,20.0474,20.5017,583829.0],["2007-04-18",20.5017,20.6032,20.4679,20.5162,480059.0],["2007-04-19",20.6273,20.6273,19.5157,20.5452,571920.0],["2007-04-20",20.5887,21.101,20.5887,20.7047,445994.0],["2007-04-23",20.5693,20.9946,20.5693,20.8642,566228.0],["2007-04-24",20.9222,20.9222,20.5307,20.5838,451598.0],["2007-04-25",20.7047,20.7723,20.3132,20.4292,527084.0],["2007-04-26",20.4485,20.5935,20.3373,20.3905,391175.0],["2007-04-27",20.3905,20.463,20.2794,20.376,715272.0],["2007-04-30",20.3954,20.7192,20.3519,20.376,754678.0],["2007-05-01",20.3808,20.3953,19.912,20.2745,638210.0],["2007-05-02",20.2745,20.5258,20.1054,20.4775,425940.0],["2007-05-03",20.5887,20.84,20.55,20.8158,506505.0],["2007-05-04",20.9367,20.9367,20.6515,20.898,629278.0],["2007-05-07",21.8163,21.8163,20.6805,20.6902,388373.0],["2007-05-08",20.608,20.7288,20.4389,20.637,433822.0],["2007-05-09",20.6418,20.9995,20.4775,20.9898,726393.0],["2007-05-10",20.8545,21.014,20.5645,20.5693,522618.0],["2007-05-11",20.6902,20.6998,20.5403,20.6998,629103.0],["2007-05-14",20.5452,20.6805,20.2745,20.3953,600117.0],["2007-05-15",20.4244,20.5114,20.144,20.202,731822.0],["2007-05-16",20.26,20.26,19.9362,20.0329,823158.0],["2007-05-17",20.028,20.0812,19.5979,19.5979,1354007.0],["2007-05-18",19.4287,19.6946,19.3804,19.6946,8831960.0],["2007-05-21",19.5737,19.6656,19.5544,19.5737,2861875.0],["2007-05-22",19.6076,19.9894,19.5834,19.8927,2411503.0],["2007-05-23",20.028,20.028,19.5302,19.6559,967911.0],["2007-05-24",19.5302,19.5786,18.844,19.1146,1816815.0],["2007-05-25",19.2113,19.4046,19.1291,19.2789,787692.0],["2007-05-29",19.4529,19.8057,19.4529,19.6076,1141563.0],["2007-05-30",19.6076,20.0764,19.4674,20.0764,1087444.0],["2007-05-31",20.1102,20.5017,20.0812,20.4727,2425426.0],["2007-06-01",20.492,20.492,20.1489,20.3132,479183.0],["2007-06-04",20.1924,20.3905,20.1199,20.3857,677617.0],["2007-06-05",20.3954,20.4292,20.173,20.2262,889098.0],["2007-06-06",20.2262,20.2262,19.8299,20.1199,757481.0],["2007-06-07",19.9121,20.1199,19.4577,19.5012,1191740.0],["2007-06-08",19.0179,19.3321,18.6506,19.3321,2055793.0],["2007-06-11",19.1871,19.2596,18.9744,19.0469,1736163.0],["2007-06-12",18.3655,19.0663,18.3607,18.4766,1918484.0],["2007-06-13",18.5685,18.6941,18.2978,18.6941,1599203.0],["2007-06-14",18.5889,18.7944,18.403,18.4617,747498.0],["2007-06-15",18.6525,18.7259,18.4715,18.7259,801178.0],["2007-06-18",18.7064,18.7064,18.2219,18.2758,1023080.0],["2007-06-19",18.2807,18.4568,18.0213,18.447,1044798.0],["2007-06-20",18.447,18.447,17.8843,18.0164,886384.0],["2007-06-21",17.9822,17.9969,17.4929,17.943,1548238.0],["2007-06-22",17.943,17.943,17.6299,17.7424,776308.0],["2007-06-25",17.7718,17.8403,17.3656,17.4195,2023830.0],["2007-06-26",17.5369,17.5516,17.1063,17.2433,971414.0],["2007-06-27",17.121,17.7277,17.077,17.7131,1126676.0],["2007-06-28",17.7522,17.9724,17.5467,17.6446,1245245.0],["2007-06-29",17.8599,17.9577,17.6348,17.7375,1065201.0],["2007-07-02",17.9088,18.4715,17.8941,18.4226,1375287.0],["2007-07-03",18.5596,18.6868,18.3443,18.403,563425.0],["2007-07-05",18.7113,19.0244,18.6232,18.8287,1045673.0],["2007-07-06",18.8385,18.9266,18.6476,18.8042,585493.0],["2007-07-09",18.7749,18.8091,18.5694,18.7406,480672.0],["2007-07-10",18.5694,18.6623,17.9871,18.1534,1313550.0],["2007-07-11",18.1437,18.1534,17.8647,17.9969,599767.0],["2007-07-12",18.0164,18.4421,17.9088,18.3736,685673.0],["2007-07-13",18.3785,18.5009,18.2415,18.4715,399232.0],["2007-07-16",18.447,18.6232,18.3149,18.3492,604496.0],["2007-07-17",18.3981,18.4323,18.0751,18.0751,629979.0],["2007-07-18",18.0311,18.217,17.8207,18.0507,678668.0],["2007-07-19",18.0898,18.3149,17.899,18.0654,641450.0],["2007-07-20",17.9822,18.0751,17.4978,17.6446,730859.0],["2007-07-23",18.5057,18.5057,17.0084,17.0672,912042.0],["2007-07-24",17.0574,17.0574,16.3626,16.4017,938488.0],["2007-07-25",16.3087,16.7932,16.1473,16.3772,1106972.0],["2007-07-26",16.3234,16.4115,15.7314,16.3283,1229570.0],["2007-07-27",15.5356,16.2402,15.3644,15.4182,1654022.0],["2007-07-30",15.5014,15.7656,15.3546,15.6531,1137534.0],["2007-07-31",16.0396,16.2892,15.8439,15.9613,1237714.0],["2007-08-01",15.9515,16.2158,15.5258,16.1717,1318892.0],["2007-08-02",16.4898,16.8519,16.343,16.754,1375725.0],["2007-08-03",16.6855,16.6855,15.6677,15.7362,1264423.0],["2007-08-06",15.8781,16.4604,15.4573,16.4604,872460.0],["2007-08-07",16.3919,17.0574,16.1815,16.8078,995145.0],["2007-08-08",15.8145,17.395,15.8145,17.3901,1279573.0],["2007-08-09",16.3626,17.9773,12.9667,17.7718,1236664.0],["2007-08-10",17.6641,17.7767,16.9546,17.1993,1178342.0],["2007-08-13",17.351,17.806,17.2042,17.5761,1154961.0],["2007-08-14",17.8305,17.8305,17.1455,17.2091,1327298.0],["2007-08-15",16.9448,17.0329,16.5142,16.5632,1717686.0],["2007-08-16",18.7798,18.7798,15.5846,16.4017,2262371.0],["2007-08-17",16.8274,16.9448,16.4653,16.6366,2714845.0],["2007-08-20",16.71,17.3314,16.4947,17.2874,1847727.0],["2007-08-21",17.1259,17.7962,17.0231,17.7375,1705513.0],["2007-08-22",17.855,18.677,17.7865,18.0507,1559359.0],["2007-08-23",18.0311,18.3394,18.0018,18.08,1223528.0],["2007-08-24",17.9773,18.54,17.9284,18.1926,1037792.0],["2007-08-27",18.0507,18.2807,17.8256,17.9577,874824.0],["2007-08-28",17.8745,18.0605,17.4146,17.4341,1020015.0],["2007-08-29",17.5858,18.1192,17.5858,18.0947,860463.0],["2007-08-30",17.9724,18.4715,17.9724,18.3785,1213808.0],["2007-08-31",18.5987,18.8336,18.359,18.633,1150670.0],["2007-09-04",18.6281,18.8385,18.4421,18.7015,1028247.0],["2007-09-05",18.5155,18.7798,18.2953,18.4764,780511.0],["2007-09-06",18.5057,18.7357,18.2219,18.633,766325.0],["2007-09-07",18.496,18.7015,18.2807,18.5645,1052767.0],["2007-09-10",18.5547,18.7113,18.3149,18.5009,1014061.0],["2007-09-11",18.496,18.9657,18.496,18.9363,755817.0],["2007-09-12",18.9266,19.2104,18.7895,19.0733,1389648.0],["2007-09-13",19.1154,19.3681,18.9668,19.2938,1165206.0],["2007-09-14",19.061,19.5811,18.8628,19.5464,999787.0],["2007-09-17",19.3582,19.8139,19.3235,19.7,1406637.0],["2007-09-18",19.9873,20.2151,19.7247,20.0021,2007280.0],["2007-09-19",20.2151,20.5569,20.0269,20.4975,1749911.0],["2007-09-20",20.5074,20.6411,20.2498,20.3538,1526433.0],["2007-09-21",20.3835,21.0027,20.3637,20.7402,6598137.0],["2007-09-24",20.8046,21.394,20.7501,21.2851,1960342.0],["2007-09-25",21.2009,21.2009,20.7699,20.9631,1354795.0],["2007-09-26",21.0324,21.0622,20.6758,20.7848,1451735.0],["2007-09-27",20.7551,21.0275,20.4678,20.6808,1631779.0],["2007-09-28",20.765,20.8095,20.3885,20.5074,1993006.0],["2007-10-01",20.5074,20.8739,20.5074,20.8046,1799126.0],["2007-10-02",20.9036,21.4436,20.7055,21.4337,1840984.0],["2007-10-03",21.399,21.9835,21.3693,21.8151,1982848.0],["2007-10-04",21.7854,22.2114,20.4529,22.0429,2181631.0],["2007-10-05",22.0776,22.5333,22.0231,22.5284,1409352.0],["2007-10-08",22.4095,22.5532,22.1618,22.2361,998561.0],["2007-10-09",21.9191,22.2114,21.6665,22.1866,1635983.0],["2007-10-10",22.2361,22.2906,21.2999,22.1272,1368632.0],["2007-10-11",22.1123,22.4937,22.0429,22.1965,895841.0],["2007-10-12",22.2906,22.4541,22.1717,22.2411,501776.0],["2007-10-15",22.355,22.3847,21.6318,21.6863,812037.0],["2007-10-16",21.6912,21.6912,21.1909,21.2454,575247.0],["2007-10-17",21.2999,21.5971,20.4281,20.9829,868169.0],["2007-10-18",20.9284,21.1761,20.547,20.9036,862039.0],["2007-10-19",20.7303,20.8888,20.225,20.2349,605459.0],["2007-10-22",20.1854,20.5024,19.9526,20.3588,734274.0],["2007-10-23",20.3142,20.656,20.3142,20.5569,839096.0],["2007-10-24",20.4232,20.4628,20.1111,20.3043,753102.0],["2007-10-25",20.4034,20.7006,20.2647,20.6461,703537.0],["2007-10-26",20.755,21.2058,20.7501,21.186,670173.0],["2007-10-29",21.2999,21.3841,20.8888,21.0324,452124.0],["2007-10-30",20.9532,21.1315,20.7649,20.9779,772105.0],["2007-10-31",21.0622,21.2999,20.8194,21.2454,814489.0],["2007-11-01",21.1315,21.1563,20.4578,20.4777,1009770.0],["2007-11-02",20.5817,20.6064,19.8238,19.9922,1004253.0],["2007-11-05",19.6504,20.012,19.6405,19.7495,706865.0],["2007-11-06",20.0219,20.3092,19.7396,20.3092,809234.0],["2007-11-07",20.3191,20.3191,19.6504,19.6504,944705.0],["2007-11-08",19.9328,20.1755,19.5018,20.1309,672975.0],["2007-11-09",20.012,20.8937,19.6157,20.8095,1611989.0],["2007-11-12",20.7006,21.5823,20.7006,20.8789,1245333.0],["2007-11-13",21.2009,21.5872,21.0473,21.5377,1571444.0],["2007-11-14",21.5872,21.9042,21.1464,21.3247,972990.0],["2007-11-15",20.978,21.3841,20.6362,21.0671,962482.0],["2007-11-16",21.2504,21.4436,20.6609,21.4139,1204613.0],["2007-11-19",21.1315,21.394,20.978,21.0572,1017038.0],["2007-11-20",21.1612,21.3841,20.0021,20.3389,1094713.0],["2007-11-21",20.0566,20.8591,20.012,20.7253,1134557.0],["2007-11-23",20.6411,21.4584,20.5718,21.3544,323921.0],["2007-11-26",21.1414,21.2999,20.5817,20.5817,1604282.0],["2007-11-27",20.7996,21.0919,20.6807,20.9433,2463344.0],["2007-11-28",20.9433,22.2312,20.9433,22.2064,1886433.0],["2007-11-29",22.1717,22.2213,21.4436,21.5278,1518289.0],["2007-11-30",21.9042,22.0925,21.3841,21.5971,2879652.0],["2007-12-03",21.8547,21.8547,21.3098,21.4634,858536.0],["2007-12-04",21.4634,21.6665,20.9779,21.0522,1065289.0],["2007-12-05",21.706,21.9515,21.18,21.9264,1282375.0],["2007-12-06",21.8663,22.9984,21.6709,22.9183,1097865.0],["2007-12-07",22.6979,23.304,22.6979,22.8882,922112.0],["2007-12-10",22.9934,23.3441,22.6979,23.294,712207.0],["2007-12-11",23.4493,23.7899,22.4123,22.4624,1022555.0],["2007-12-12",23.3391,23.3391,22.4424,22.5626,1016075.0],["2007-12-13",22.5576,22.763,22.0717,22.6728,958279.0],["2007-12-14",22.5776,22.7079,21.8513,21.8813,1020191.0],["2007-12-17",21.691,21.7912,21.2501,21.2501,1141387.0],["2007-12-18",21.2501,21.7361,20.8243,21.2652,1371346.0],["2007-12-19",21.0898,21.4956,20.8644,21.0798,1058546.0],["2007-12-20",21.19,21.4756,20.7893,21.0898,1139111.0],["2007-12-21",21.2251,21.6359,21.0948,21.6158,1136483.0],["2007-12-24",21.4655,22.5326,21.4655,22.5275,185211.0],["2007-12-26",21.9414,22.5526,21.8663,22.3121,615354.0],["2007-12-27",22.2771,22.7981,22.0516,22.3071,857485.0],["2007-12-28",22.3222,22.5576,21.6809,22.0166,1016513.0],["2007-12-31",21.8012,22.6878,21.2902,22.6678,844000.0],["2008-01-02",22.7379,22.8031,22.1619,22.212,912129.0],["2008-01-03",22.4223,22.6277,21.5757,21.5958,809585.0],["2008-01-04",21.4806,21.5106,20.4186,20.5989,1591497.0],["2008-01-07",20.9145,20.9997,20.4186,20.9496,1089721.0],["2008-01-08",20.9496,21.5307,20.5137,20.5538,1888272.0],["2008-01-09",20.7342,21.0197,19.9176,20.9145,1266350.0],["2008-01-10",20.8644,21.8913,20.649,21.6409,1314864.0],["2008-01-11",21.3553,22.0216,20.8494,21.3303,798814.0],["2008-01-14",21.6008,21.7511,20.6891,21.2551,763260.0],["2008-01-15",21.0598,21.2902,20.6039,20.7492,955914.0],["2008-01-16",20.7542,21.3653,20.3083,21.0397,1222214.0],["2008-01-17",21.0898,21.4255,20.7342,20.8494,1252864.0],["2008-01-18",20.8544,21.1049,19.6721,20.0228,1746233.0],["2008-01-22",19.5419,20.9696,19.5369,20.8093,1296474.0],["2008-01-23",20.3785,22.4524,20.3334,22.3522,1680906.0],["2008-01-24",22.5376,22.6628,21.3904,22.0366,1137797.0],["2008-01-25",22.267,22.5376,21.711,22.0466,1137797.0],["2008-01-28",21.9164,22.6177,21.7861,22.6177,1213107.0],["2008-01-29",21.8913,22.0416,21.6559,21.7661,1823383.0],["2008-01-30",21.691,22.3372,21.4004,21.5958,1541232.0],["2008-01-31",21.6008,22.3272,21.175,22.1418,1280273.0],["2008-02-01",22.242,22.7229,21.7912,22.5175,1111526.0],["2008-02-04",22.753,22.753,22.0516,22.3021,1250149.0],["2008-02-05",22.0166,22.247,21.5106,21.5657,1249799.0],["2008-02-06",21.5707,21.6609,20.7191,20.7642,1143577.0],["2008-02-07",20.9295,21.3754,20.4136,21.3403,1035778.0],["2008-02-08",21.1449,21.4856,20.3935,20.7442,677967.0],["2008-02-11",20.7893,20.7893,20.123,20.3033,759757.0],["2008-02-12",20.3885,20.7893,20.2533,20.659,696882.0],["2008-02-13",20.9145,21.1199,20.4035,20.8844,800653.0],["2008-02-14",20.9095,21.2652,20.644,20.6891,909152.0],["2008-02-15",20.644,21.5256,20.644,21.4856,1047250.0],["2008-02-19",21.726,21.8563,21.0397,21.0898,1171862.0],["2008-02-20",21.19,21.3954,20.7692,21.2902,1016600.0],["2008-02-21",21.4305,21.5958,20.8494,20.9145,800915.0],["2008-02-22",20.9395,21.5156,20.6039,21.5156,793822.0],["2008-02-25",21.4705,21.7611,21.2301,21.7611,1252776.0],["2008-02-26",21.5106,22.0416,21.3102,21.7511,1002764.0],["2008-02-27",21.8413,21.9014,21.3353,21.5006,895666.0],["2008-02-28",21.3904,21.5357,21.19,21.2652,850305.0],["2008-02-29",21.19,21.2101,20.7792,20.9496,1386146.0],["2008-03-03",21.0347,21.2852,20.634,21.2752,1304793.0],["2008-03-04",21.0637,21.297,20.8305,21.0282,1137885.0],["2008-03-05",21.1347,21.3426,20.9522,21.1702,717549.0],["2008-03-06",21.155,21.155,20.435,20.5364,1014411.0],["2008-03-07",20.3944,20.8812,20.0293,20.7848,1665144.0],["2008-03-10",20.6986,21.3122,20.6429,20.7696,1765411.0],["2008-03-11",21.3223,22.0677,21.1296,21.9663,2197044.0],["2008-03-12",21.8142,22.6711,21.8142,21.9511,1769002.0],["2008-03-13",21.8142,22.0119,21.1803,21.799,1450247.0],["2008-03-14",22.0018,22.2604,21.2108,21.7026,1294372.0],["2008-03-17",21.2716,22.088,21.1195,21.8649,1096201.0],["2008-03-18",21.8598,22.732,21.7939,22.7168,2101067.0],["2008-03-19",22.6965,23.1985,22.5444,22.8233,1652796.0],["2008-03-20",22.0525,23.447,22.0525,23.376,1631779.0],["2008-03-24",23.5382,24.385,23.4672,23.7309,2080576.0],["2008-03-25",23.7766,24.2228,23.5534,23.6701,2442590.0],["2008-03-26",23.5737,23.6549,23.1884,23.2695,2283826.0],["2008-03-27",23.452,23.5281,22.7827,22.8537,2602931.0],["2008-03-28",22.8993,23.1934,22.5241,22.6306,1594299.0],["2008-03-31",22.4987,23.3202,22.4987,22.7726,1410578.0],["2008-04-01",23.0362,24.0859,22.9754,24.0656,1769965.0],["2008-04-02",23.8983,24.0859,23.6498,24.0555,1959204.0],["2008-04-03",23.9895,24.5169,23.883,24.5169,1402871.0],["2008-04-04",24.5372,24.5473,23.9895,24.1417,1223265.0],["2008-04-07",24.4358,24.4358,23.807,24.1974,881042.0],["2008-04-08",24.1974,24.3648,23.8881,24.0352,1287367.0],["2008-04-09",24.1214,24.1619,23.6143,23.8323,844700.0],["2008-04-10",23.1072,23.9287,23.0971,23.3557,1150495.0],["2008-04-11",23.0261,23.2289,22.9551,23.0413,1150057.0],["2008-04-14",22.8588,23.4673,22.8588,23.0819,846802.0],["2008-04-15",23.3303,23.3405,23.0717,23.2847,573759.0],["2008-04-16",23.4825,23.9236,23.3303,23.8526,1038055.0],["2008-04-17",23.8323,24.4662,23.7816,24.456,655286.0],["2008-04-18",24.7045,24.7045,24.0352,24.1721,1537729.0],["2008-04-21",24.0757,24.3546,23.9287,24.0453,1147605.0],["2008-04-22",23.9591,24.2126,23.8577,24.096,629453.0],["2008-04-23",24.2887,24.7603,24.167,24.7603,906174.0],["2008-04-24",24.7501,25.3637,24.5473,25.3485,1775482.0],["2008-04-25",25.3231,25.4955,25.0189,25.4093,1027284.0],["2008-04-28",25.3181,25.5057,25.1051,25.3637,1401733.0],["2008-04-29",25.2268,25.3637,24.7755,24.887,1283951.0],["2008-04-30",24.8566,25.2471,24.6234,24.6234,872110.0],["2008-05-01",24.6234,25.1761,24.5879,25.1761,1074484.0],["2008-05-02",25.3586,25.5513,24.5321,24.5929,1244632.0],["2008-05-05",24.6487,24.6538,24.2786,24.451,800477.0],["2008-05-06",24.3394,24.6944,24.1163,24.6944,902321.0],["2008-05-07",24.6437,24.7299,23.5788,23.6194,1102594.0],["2008-05-08",23.6041,23.9337,23.4723,23.6396,1184122.0],["2008-05-09",23.4926,23.9439,23.4926,23.6954,645216.0],["2008-05-12",23.8323,24.2126,23.6853,24.1771,891900.0],["2008-05-13",24.2126,24.3394,23.8475,24.167,777359.0],["2008-05-14",24.2887,24.3495,24.1264,24.2786,580414.0],["2008-05-15",24.3749,24.6538,24.1822,24.5625,538993.0],["2008-05-16",24.1974,24.4408,24.1315,24.4155,1012922.0],["2008-05-19",24.5169,24.669,24.2633,24.4763,556070.0],["2008-05-20",24.385,24.5524,23.9033,24.0352,793121.0],["2008-05-21",24.0554,24.1264,23.4571,23.4571,959855.0],["2008-05-22",23.4267,23.5078,23.163,23.3912,833579.0],["2008-05-23",23.2188,23.7411,23.1123,23.447,702924.0],["2008-05-27",23.4672,23.8678,23.447,23.8526,465435.0],["2008-05-28",23.8628,23.9388,23.6751,23.8983,478307.0],["2008-05-29",23.9439,24.0605,23.7309,23.954,1145240.0],["2008-05-30",23.9895,24.2177,23.736,24.167,1113015.0],["2008-06-02",24.0968,24.348,23.8559,24.1429,1058984.0],["2008-06-03",24.2711,24.4505,23.984,24.2198,855646.0],["2008-06-04",24.0763,24.6914,23.8866,24.4658,793647.0],["2008-06-05",24.6247,25.0861,24.4351,25.0861,589346.0],["2008-06-06",24.9887,25.0041,23.9276,23.9584,766850.0],["2008-06-09",23.9635,24.2249,23.6047,23.6047,729371.0],["2008-06-10",23.4202,23.7687,23.0972,23.697,812825.0],["2008-06-11",23.6303,23.6867,22.9998,23.1075,664919.0],["2008-06-12",23.3228,23.5996,22.9383,23.2664,712470.0],["2008-06-13",23.5637,23.697,22.7589,23.697,976055.0],["2008-06-16",23.6662,24.1993,23.415,24.0968,465785.0],["2008-06-17",24.2506,24.2608,22.8614,22.9178,680682.0],["2008-06-18",22.7538,22.8102,22.2668,22.2668,919135.0],["2008-06-19",22.3181,23.087,22.1438,23.087,850042.0],["2008-06-20",22.8051,22.9537,22.2771,22.3284,766325.0],["2008-06-23",22.4719,22.7025,21.9542,21.9849,1007055.0],["2008-06-24",21.9234,22.2617,21.6979,21.9798,884019.0],["2008-06-25",22.1438,22.4257,21.7953,22.1387,1315126.0],["2008-06-26",22.0208,22.1284,21.4006,21.4775,1135433.0],["2008-06-27",21.4826,21.7389,21.4211,21.5185,1746496.0],["2008-06-30",21.5851,22.1695,21.1802,21.8209,1225104.0],["2008-07-01",21.6005,21.8875,21.4569,21.7696,1422224.0],["2008-07-02",21.826,21.9542,21.2775,21.4006,981747.0],["2008-07-03",21.6722,21.6722,21.0879,21.3339,376551.0],["2008-07-07",21.3903,21.4928,20.8316,20.8572,1271079.0],["2008-07-08",20.9034,24.5991,20.7137,22.0772,1949396.0],["2008-07-09",22.0721,22.231,20.4779,20.5138,1486501.0],["2008-07-10",20.5599,21.6107,20.4882,21.175,1158901.0],["2008-07-11",20.9751,22.0413,20.7188,21.5287,1127464.0],["2008-07-14",21.7491,21.9542,20.5907,20.7855,1239203.0],["2008-07-15",20.5599,21.2212,20.2114,20.4574,1736513.0],["2008-07-16",20.5035,21.216,19.9089,20.9956,3230983.0],["2008-07-17",21.0264,21.6825,20.5958,21.3647,1715496.0],["2008-07-18",21.2775,22.4155,21.0571,22.2207,1965859.0],["2008-07-21",22.2617,22.8614,21.9644,22.8563,1466710.0],["2008-07-22",22.5949,24.025,22.354,23.9225,1706739.0],["2008-07-23",23.8302,24.2301,23.374,23.9123,1678629.0],["2008-07-24",23.984,23.984,22.3437,22.5385,1378790.0],["2008-07-25",22.7077,23.5176,22.5693,23.1075,1215384.0],["2008-07-28",23.1075,23.3023,22.4667,22.7282,1277734.0],["2008-07-29",22.6872,23.333,22.2925,23.128,2129702.0],["2008-07-30",23.087,23.3638,22.3796,23.0357,1566189.0],["2008-07-31",22.7333,23.2561,22.5693,22.9947,815189.0],["2008-08-01",23.0255,23.5278,22.4206,23.3433,1090509.0],["2008-08-04",23.1024,23.3023,22.5488,22.5898,1047950.0],["2008-08-05",22.8409,24.2249,22.6205,23.8251,1405936.0],["2008-08-06",23.4817,24.2249,23.4817,23.5944,1196381.0],["2008-08-07",23.415,23.5688,22.9998,23.2305,1761383.0],["2008-08-08",23.1536,24.3685,22.8922,24.2147,1540356.0],["2008-08-11",23.9891,24.7221,23.738,24.6094,1440089.0],["2008-08-12",23.656,23.8354,23.0716,23.3843,2571668.0],["2008-08-13",23.0819,23.5534,22.8717,23.3228,1661466.0],["2008-08-14",22.8409,23.6662,22.8256,23.6662,808884.0],["2008-08-15",23.2459,23.8764,23.1639,23.4253,755904.0],["2008-08-18",23.1331,23.8405,22.7794,23.1946,972465.0],["2008-08-19",22.7487,23.0408,22.2668,22.5385,1165031.0],["2008-08-20",22.6308,22.8153,22.0567,22.5846,1035340.0],["2008-08-21",22.0413,22.5693,22.0413,22.2053,795661.0],["2008-08-22",22.6564,23.1075,22.2412,22.9588,1159339.0],["2008-08-25",22.7743,22.8153,22.2258,22.2258,771054.0],["2008-08-26",22.2258,22.6257,22.0413,22.6205,766938.0],["2008-08-27",22.8307,22.9742,22.5795,22.9435,904861.0],["2008-08-28",23.1946,23.6662,22.0413,23.5791,1047600.0],["2008-08-29",23.3484,23.5791,23.1741,23.2818,977194.0],["2008-09-02",23.6047,23.7585,22.9435,23.1639,892601.0],["2008-09-03",23.1177,23.415,22.923,23.3997,1020891.0],["2008-09-04",23.1229,23.2869,22.4668,22.4873,1302341.0],["2008-09-05",22.3386,22.5077,22.0669,22.3693,1384744.0],["2008-09-08",23.3535,23.4458,22.4821,22.964,1793346.0],["2008-09-09",22.9024,23.046,21.949,22.2104,1679593.0],["2008-09-10",22.4514,22.764,21.908,22.6667,1213808.0],["2008-09-11",22.2668,22.8409,21.9439,22.7282,901971.0],["2008-09-12",22.436,23.3228,22.3591,23.3125,863440.0],["2008-09-15",22.7282,23.4509,22.2463,22.2463,2248710.0],["2008-09-16",22.031,23.4868,21.9747,23.251,3437123.0],["2008-09-17",23.0037,23.631,22.5734,22.6252,2314388.0],["2008-09-18",22.7963,25.933,22.449,25.933,3095950.0],["2008-09-19",26.3944,26.9595,24.1806,26.5758,2908988.0],["2008-09-22",26.0418,26.4359,23.631,23.8695,1970500.0],["2008-09-23",23.9836,24.8701,23.9369,24.1339,1311448.0],["2008-09-24",24.1132,24.3361,23.6933,24.0562,927454.0],["2008-09-25",24.3724,24.725,23.7762,24.3983,1251726.0],["2008-09-26",23.3303,25.316,23.3303,25.2901,983411.0],["2008-09-29",24.6783,25.2538,23.1022,23.8073,1483699.0],["2008-09-30",24.6679,26.27,23.854,25.6219,1924088.0],["2008-10-01",25.4301,25.7152,24.7509,25.3627,831565.0],["2008-10-02",25.0309,25.5649,24.305,24.5539,1203912.0],["2008-10-03",25.1916,25.5908,23.04,23.04,1450509.0],["2008-10-06",22.6978,22.6978,20.7381,21.7905,1918834.0],["2008-10-07",22.029,22.2208,20.4374,20.6085,2758367.0],["2008-10-08",19.9811,21.2565,19.2916,20.2196,2707227.0],["2008-10-09",20.2766,21.3861,17.2644,17.7051,3322406.0],["2008-10-10",16.5282,19.2864,16.1964,19.2864,5653256.0],["2008-10-13",19.6027,21.4846,19.0479,21.2202,2324721.0],["2008-10-14",22.3453,22.4593,18.742,20.484,2375161.0],["2008-10-15",20.4685,20.5566,16.8912,17.8347,2114991.0],["2008-10-16",17.9695,19.893,17.2748,19.2864,2986137.0],["2008-10-17",18.9598,19.5923,18.291,18.7368,1888972.0],["2008-10-20",19.2605,19.5975,18.2495,19.5456,1633706.0],["2008-10-21",19.3071,20.0382,19.1775,19.5093,1609449.0],["2008-10-22",19.4057,19.4057,17.617,18.0318,2764760.0],["2008-10-23",18.0318,18.8716,16.4557,17.9488,2619569.0],["2008-10-24",16.7149,17.4252,16.1342,16.5905,1950622.0],["2008-10-27",16.7045,17.4252,15.7454,15.875,2034076.0],["2008-10-28",16.2898,17.8814,15.6624,17.6533,3479331.0],["2008-10-29",17.337,18.2391,16.7823,17.3992,2321043.0],["2008-10-30",17.9592,18.1458,17.1659,18.0836,1683621.0],["2008-10-31",18.1821,18.7317,17.2852,18.6954,2530160.0],["2008-11-03",18.5709,18.6591,17.0104,17.0726,1523893.0],["2008-11-04",17.1608,17.8607,16.9948,17.4666,2285139.0],["2008-11-05",16.6216,16.6216,14.9781,15.5898,4021127.0],["2008-11-06",15.2166,15.7557,14.6929,15.0558,1980133.0],["2008-11-07",15.0869,16.1653,14.6048,15.7506,2007893.0],["2008-11-10",15.8543,15.8543,12.9768,13.2983,2869406.0],["2008-11-11",13.0028,13.2153,11.2763,11.6392,6613462.0],["2008-11-12",11.5044,12.334,11.2919,11.5304,5515246.0],["2008-11-13",11.7637,13.7597,11.2193,13.4901,4627987.0],["2008-11-14",13.9982,13.9982,12.2095,12.4221,3468473.0],["2008-11-17",12.3962,12.6087,11.5096,12.2199,3909388.0],["2008-11-18",11.2711,12.4688,11.1623,11.971,5343084.0],["2008-11-19",11.9037,11.9037,10.058,10.369,4059045.0],["2008-11-20",9.9802,11.1363,9.4566,9.8972,4099502.0],["2008-11-21",10.0839,10.9134,8.9744,10.3794,5857908.0],["2008-11-24",10.2291,11.9088,9.6276,11.7326,6336040.0],["2008-11-25",12.1992,12.3132,10.4157,11.463,4461954.0],["2008-11-26",11.3645,12.1007,10.8875,11.9659,3284576.0],["2008-11-28",11.8,12.0592,11.4526,11.914,1750962.0],["2008-12-01",11.3852,11.4474,9.3166,9.524,4167982.0],["2008-12-02",9.9906,11.463,9.5914,11.3593,4829486.0],["2008-12-03",11.183,11.9607,10.6697,11.8674,4244518.0],["2008-12-04",11.437,12.1681,10.8823,11.0275,4536827.0],["2008-12-05",11.0223,12.391,10.8823,12.2925,4412477.0],["2008-12-08",12.5776,14.3559,12.391,14.3559,4914166.0],["2008-12-09",14.1278,14.413,13.0391,13.262,5198856.0],["2008-12-10",13.3657,15.2321,13.3657,15.004,2995157.0],["2008-12-11",14.6981,14.8485,12.2147,12.5051,5320228.0],["2008-12-12",12.2769,14.076,11.9348,14.076,5315411.0],["2008-12-15",14.413,14.413,12.982,13.5057,2986838.0],["2008-12-16",14.1226,15.5069,13.5783,15.5069,5295533.0],["2008-12-17",15.0337,16.4105,14.3585,15.8777,3589494.0],["2008-12-18",16.2259,16.611,14.5273,14.7489,3081939.0],["2008-12-19",15.1181,16.0096,14.8808,15.8303,2953386.0],["2008-12-22",15.672,16.1045,14.4271,15.2711,2922911.0],["2008-12-23",15.4399,16.4,15.0865,15.7617,2527183.0],["2008-12-24",15.9305,16.2417,15.672,16.2206,758531.0],["2008-12-26",16.2628,16.7798,15.8936,16.6215,856435.0],["2008-12-29",16.669,17.0382,15.8355,16.0096,1949308.0],["2008-12-30",16.189,16.9802,15.8988,16.9802,2204662.0],["2008-12-31",16.9116,17.8136,16.7164,17.7081,2182332.0],["2009-01-02",17.6659,17.6659,16.8114,16.8325,1785465.0],["2009-01-05",16.1256,16.8852,15.825,16.3788,2386895.0],["2009-01-06",16.6479,16.9749,16.0571,16.6321,4194428.0],["2009-01-07",16.2575,16.632,15.2553,15.4926,2681218.0],["2009-01-08",15.4399,15.4399,14.7014,15.0654,3764196.0],["2009-01-09",14.9493,15.0548,14.1581,14.3585,2801189.0],["2009-01-12",14.3427,14.5695,13.6148,13.7625,2751274.0],["2009-01-13",13.4512,14.5062,13.4512,14.3321,2167095.0],["2009-01-14",13.9313,14.3638,13.5831,13.7255,2806619.0],["2009-01-15",13.8363,14.9019,13.1189,14.348,3103306.0],["2009-01-16",14.6592,15.5349,14.3005,15.5349,3481083.0],["2009-01-20",15.0021,15.2922,13.4249,13.5356,4467121.0],["2009-01-21",13.7625,15.3291,13.5093,15.2764,3442815.0],["2009-01-22",14.8755,15.7511,14.2741,14.828,4093810.0],["2009-01-23",14.7014,15.1234,14.2055,14.9651,3094374.0],["2009-01-26",14.9968,15.6615,14.7067,15.2553,2206589.0],["2009-01-27",15.7458,15.825,15.2131,15.7089,2419647.0],["2009-01-28",16.0254,16.7481,15.6984,16.6953,4929403.0],["2009-01-29",16.4369,16.5318,15.0812,15.1709,4006415.0],["2009-01-30",15.345,15.5085,14.3955,14.7014,3788716.0],["2009-02-02",14.5062,15.4715,14.3058,15.3713,2901895.0],["2009-02-03",15.556,15.556,14.8808,15.1234,3139735.0],["2009-02-04",15.3397,15.5876,14.4799,14.6328,2439700.0],["2009-02-05",14.3796,14.9757,13.9313,14.4271,3203311.0],["2009-02-06",14.4957,15.6562,14.2689,15.5771,2603806.0],["2009-02-09",15.4504,15.7406,15.1709,15.6509,1472752.0],["2009-02-10",15.5507,15.6034,13.9682,14.042,3980407.0],["2009-02-11",14.0526,14.3585,13.3405,13.7994,3656836.0],["2009-02-12",13.5831,13.5831,11.874,13.082,5331349.0],["2009-02-13",12.9765,13.1347,12.1325,12.5756,3288866.0],["2009-02-17",11.8107,12.5545,11.4995,11.7158,4007378.0],["2009-02-18",12.0534,12.2855,11.6947,12.2169,3228093.0],["2009-02-19",12.3277,12.4912,11.4309,11.5681,2995857.0],["2009-02-20",11.2779,12.6336,10.8137,12.5334,5683030.0],["2009-02-23",12.6811,12.9712,11.5786,11.6788,4902869.0],["2009-02-24",11.7843,12.8657,11.6788,12.8024,4273679.0],["2009-02-25",13.2877,13.3774,12.6389,12.7497,9248881.0],["2009-02-26",12.871,12.9712,11.5417,11.6419,6302325.0],["2009-02-27",11.2938,11.6366,10.9456,11.3782,5034837.0],["2009-03-02",11.2885,11.336,10.608,10.7188,5364275.0],["2009-03-03",11.1039,11.8529,10.8032,11.6208,28828394.0],["2009-03-04",11.6472,12.3329,11.4784,12.0006,6007740.0],["2009-03-05",11.5575,11.9162,11.0722,11.183,5274954.0],["2009-03-06",11.3782,11.5892,10.0911,10.7663,6302588.0],["2009-03-09",10.5605,11.7632,10.4287,11.6947,5614726.0],["2009-03-10",12.0745,13.235,11.9848,13.0925,8272825.0],["2009-03-11",13.2719,13.2719,12.4595,12.7391,4935182.0],["2009-03-12",12.8657,13.8099,12.3751,13.6886,5104981.0],["2009-03-13",13.7888,13.8627,12.8552,13.5515,3623296.0],["2009-03-16",13.65,13.65,12.2021,12.2613,4503550.0],["2009-03-17",12.1482,13.2247,11.7769,13.1709,4629826.0],["2009-03-18",12.9018,13.7791,12.595,13.7307,3933732.0],["2009-03-19",14.0805,14.1559,12.5519,12.6219,4047836.0],["2009-03-20",12.6004,12.7511,11.7715,11.8145,4755664.0],["2009-03-23",13.3216,13.8706,12.159,13.8276,5682505.0],["2009-03-24",13.4616,13.6661,12.5142,12.6488,4351003.0],["2009-03-25",12.6542,13.1332,11.723,12.8318,4049937.0],["2009-03-26",13.0041,13.1709,12.3043,12.7618,4040567.0],["2009-03-27",12.7403,12.848,12.3958,12.482,2809771.0],["2009-03-30",11.9276,12.1536,11.4431,11.54,4773616.0],["2009-03-31",11.8791,12.3958,11.5454,12.1698,5833738.0],["2009-04-01",12.0783,12.3797,11.6584,11.8307,5011631.0],["2009-04-02",12.2075,13.2247,12.0406,12.891,6377986.0],["2009-04-03",13.1117,14.0483,12.4927,14.016,4813548.0],["2009-04-06",13.7468,14.0483,13.2786,13.6822,3971124.0],["2009-04-07",13.0794,13.397,12.8641,12.8641,21189313.0],["2009-04-08",12.8803,13.1386,12.2559,13.0525,8224049.0],["2009-04-09",13.4024,14.5327,13.0256,14.4896,7526204.0],["2009-04-13",14.1398,15.0279,13.8814,14.7964,4922047.0],["2009-04-14",14.791,14.7964,13.7522,13.8706,6574230.0],["2009-04-15",13.467,14.8879,13.4454,14.7534,5454122.0],["2009-04-16",14.7318,15.9537,14.0859,15.4046,5477854.0],["2009-04-17",15.1624,15.6199,14.6188,15.1732,4722563.0],["2009-04-20",14.5004,14.8341,13.4616,13.5531,5322855.0],["2009-04-21",13.3324,15.0655,13.1709,14.8987,6949993.0],["2009-04-22",14.4842,15.114,14.1721,14.4089,5908085.0],["2009-04-23",14.3712,15.1624,14.0859,15.0925,4255377.0],["2009-04-24",15.3347,16.0398,14.8341,15.6684,5006552.0],["2009-04-27",15.2808,15.7276,14.635,14.974,3980669.0],["2009-04-28",14.7803,15.3993,14.6457,14.9525,3500436.0],["2009-04-29",15.0548,15.7653,14.9848,15.5446,3922786.0],["2009-04-30",15.6253,15.9536,15.2163,15.4154,3437735.0],["2009-05-01",15.2055,15.6038,14.9148,15.0602,3146303.0],["2009-05-04",15.4369,16.2282,14.8718,16.1367,5018812.0],["2009-05-05",15.986,16.1851,15.3131,15.48,2977030.0],["2009-05-06",15.5231,15.9967,15.0332,15.4531,4436121.0],["2009-05-07",15.7868,15.7868,14.5973,15.0063,4784650.0],["2009-05-08",15.4692,16.2658,15.0063,16.2658,4510118.0],["2009-05-11",15.8352,15.9913,15.4908,15.5392,3424950.0],["2009-05-12",15.6791,15.9859,14.8825,15.2593,3391411.0],["2009-05-13",15.0117,15.3024,14.6027,14.7265,4435158.0],["2009-05-14",14.678,15.4961,14.4304,15.297,3840908.0],["2009-05-15",15.1301,15.297,14.3335,14.5381,3295347.0],["2009-05-18",14.9095,15.8083,14.7426,15.7491,4110886.0],["2009-05-19",15.6845,15.8622,15.1624,15.3185,2590321.0],["2009-05-20",15.5769,15.9375,14.8072,14.861,3197794.0],["2009-05-21",14.6403,15.1355,14.4789,15.0655,2632179.0],["2009-05-22",15.3185,15.3939,14.9256,15.001,1826973.0],["2009-05-26",14.7211,16.0667,14.7103,15.986,3244644.0],["2009-05-27",16.0398,16.142,15.5015,15.6361,4191626.0],["2009-05-28",15.8998,16.1313,15.4154,16.0667,2734373.0],["2009-05-29",16.2282,16.352,15.7168,16.3412,3006453.0],["2009-06-01",16.5888,17.4392,16.4112,16.901,4513621.0],["2009-06-02",16.8848,16.9171,16.2335,16.3035,2568866.0],["2009-06-03",16.1474,16.6265,16.0936,16.5942,2526745.0],["2009-06-04",16.6857,17.3154,16.5242,17.31,3235449.0],["2009-06-05",17.5305,17.5469,16.8085,16.9999,3485198.0],["2009-06-08",16.9397,17.246,16.7428,17.0382,2271391.0],["2009-06-09",17.1531,17.1913,16.7538,16.7647,2087932.0],["2009-06-10",17.0929,17.0929,16.1685,16.5404,2672812.0],["2009-06-11",16.3873,16.6553,16.0482,16.1302,2008155.0],["2009-06-12",16.1794,16.6006,15.9442,16.5459,2044935.0],["2009-06-15",16.349,16.3709,15.4137,15.627,2629727.0],["2009-06-16",15.7419,15.9114,15.2332,15.5504,1962706.0],["2009-06-17",15.5012,15.7528,15.1019,15.2824,2056231.0],["2009-06-18",15.3152,15.6981,15.2386,15.3809,2295210.0],["2009-06-19",15.5832,15.9388,15.4629,15.906,3074758.0],["2009-06-22",15.6161,15.8403,14.8941,14.9761,2897691.0],["2009-06-23",15.1183,15.2715,14.8831,15.0199,1960342.0],["2009-06-24",15.0746,15.7802,15.0472,15.5614,2260620.0],["2009-06-25",15.3644,15.8184,15.2824,15.7911,1805168.0],["2009-06-26",15.7528,16.081,15.627,15.9935,2228394.0],["2009-06-29",16.0427,16.2396,15.7692,16.1412,1608748.0],["2009-06-30",16.1794,16.3982,16.0099,16.3326,2083028.0],["2009-07-01",16.3545,16.6827,16.2779,16.617,1764185.0],["2009-07-02",16.442,16.5186,15.4793,15.4793,3196830.0],["2009-07-06",15.2605,16.1248,15.2605,16.081,2796723.0],["2009-07-07",16.3709,16.4639,15.627,15.6872,2953298.0],["2009-07-08",15.9388,16.0591,15.3863,15.6817,3104094.0],["2009-07-09",15.8786,15.9442,15.3863,15.4246,2057632.0],["2009-07-10",15.359,15.534,14.9925,15.2988,1936085.0],["2009-07-13",15.4574,16.0646,15.266,16.0372,3066877.0],["2009-07-14",15.9442,16.2396,15.7583,16.1685,1565927.0],["2009-07-15",16.3818,16.9561,16.1904,16.7428,2735424.0],["2009-07-16",16.5623,17.1202,16.4365,16.9726,1772067.0],["2009-07-17",16.9452,16.989,16.6225,16.8522,1880478.0],["2009-07-20",16.9233,17.4484,16.9233,17.4265,1794572.0],["2009-07-21",17.4265,17.6453,17.1585,17.5578,1792996.0],["2009-07-22",17.3554,17.6453,17.2296,17.3172,2010607.0],["2009-07-23",17.3828,18.1048,17.2843,17.9462,2854870.0],["2009-07-24",17.6945,18.1923,17.5852,18.0774,1322044.0],["2009-07-27",18.154,18.4111,17.9133,18.2798,1430368.0],["2009-07-28",18.1431,18.3619,17.9297,18.2361,1891950.0],["2009-07-29",18.1431,18.3126,17.8532,17.9243,1840196.0],["2009-07-30",18.4439,19.7184,18.3783,19.4175,4719935.0],["2009-07-31",19.0401,19.4175,18.9198,19.3081,2823082.0],["2009-08-03",19.6363,19.7621,19.0346,19.2808,2584278.0],["2009-08-04",19.0675,20.1997,19.0237,20.0465,3369256.0],["2009-08-05",20.0411,20.774,19.8113,20.6865,2951897.0],["2009-08-06",20.692,21.3265,20.3528,20.3857,2623510.0],["2009-08-07",20.5935,21.4906,20.4841,21.0803,2881141.0],["2009-08-10",20.9928,21.1514,20.5662,20.9107,2504502.0],["2009-08-11",20.8396,20.9162,20.0465,20.5224,2191177.0],["2009-08-12",20.6318,20.9873,20.4075,20.6263,1890111.0],["2009-08-13",20.8068,20.9217,20.4294,20.5826,1562774.0],["2009-08-14",20.5607,20.9819,20.1888,20.9764,2644264.0],["2009-08-17",20.3583,20.413,19.9918,20.1176,3274155.0],["2009-08-18",20.0903,20.5662,19.9918,20.4677,2444166.0],["2009-08-19",20.3036,20.331,19.9645,20.2927,2199583.0],["2009-08-20",20.3857,21.1077,20.2599,21.0201,2575872.0],["2009-08-21",21.0858,21.7969,21.0858,21.3374,2695142.0],["2009-08-24",21.3757,21.6163,21.0311,21.135,2468861.0],["2009-08-25",21.321,21.5781,21.1131,21.3429,1789931.0],["2009-08-26",21.2389,21.3046,20.8561,21.0749,2199058.0],["2009-08-27",21.0694,21.4194,20.681,21.3866,1412417.0],["2009-08-28",21.4906,21.7257,21.2171,21.682,2093098.0],["2009-08-31",21.3812,21.5945,21.1842,21.4468,1839233.0],["2009-09-01",21.3429,21.3429,19.8496,19.8551,5085803.0],["2009-09-02",19.7785,20.0083,19.6418,19.8059,2587694.0],["2009-09-03",19.959,20.1286,19.6199,20.0247,1928554.0],["2009-09-04",20.0411,20.2653,19.6637,20.2434,1773730.0],["2009-09-08",20.3255,20.8561,20.2763,20.8397,2472276.0],["2009-09-09",20.7803,21.1241,20.6528,20.9688,2606871.0],["2009-09-10",20.9189,21.0076,20.5364,20.9134,1994845.0],["2009-09-11",20.9744,21.0575,20.553,20.7914,1985825.0],["2009-09-14",20.6972,21.1629,20.4366,21.113,2281461.0],["2009-09-15",21.1962,21.3902,20.6417,21.2294,3338781.0],["2009-09-16",21.2571,21.6231,21.1296,21.5732,3061797.0],["2009-09-17",21.551,22.1165,21.1241,21.3791,2105971.0],["2009-09-18",21.551,21.7672,21.1684,21.5898,2675176.0],["2009-09-21",21.3958,21.7062,21.1463,21.49,2100104.0],["2009-09-22",21.6453,22.0888,21.5565,22.0833,2216397.0],["2009-09-23",22.05,22.305,21.6896,21.7007,3206901.0],["2009-09-24",21.8338,22.0167,20.9633,21.235,3148842.0],["2009-09-25",21.0853,21.5066,20.7859,21.1851,2261057.0],["2009-09-28",21.3902,22.1775,21.2627,22.1609,2364653.0],["2009-09-29",22.1276,22.2773,21.5621,21.612,1782225.0],["2009-09-30",21.7395,21.8448,21.1629,21.3458,2362726.0],["2009-10-01",21.3791,21.4068,20.7083,20.7304,2897429.0],["2009-10-02",20.5142,20.9466,20.0651,20.5475,2292495.0],["2009-10-05",20.7027,21.2571,20.5641,21.113,1769965.0],["2009-10-06",21.2793,21.6452,20.736,20.9522,1985475.0],["2009-10-07",20.7748,21.0742,20.6528,21.0187,1201373.0],["2009-10-08",21.0686,21.4678,21.0686,21.2793,1468023.0],["2009-10-09",21.2738,21.6009,21.0742,21.5732,1107498.0],["2009-10-12",21.7728,21.7728,21.4567,21.6009,764836.0],["2009-10-13",21.4789,21.9391,21.2738,21.8338,2018751.0],["2009-10-14",22.1332,22.804,22.0999,22.6931,2663617.0],["2009-10-15",22.5545,22.8096,22.4603,22.61,1738527.0],["2009-10-16",22.366,22.4824,21.9502,22.2773,1967085.0],["2009-10-19",22.2662,22.7209,22.2662,22.549,1664005.0],["2009-10-20",22.4935,22.4935,22.0611,22.1387,1995545.0],["2009-10-21",22.0334,22.4326,21.7284,21.8448,1876800.0],["2009-10-22",21.8559,22.5213,21.5454,22.4935,1616455.0],["2009-10-23",22.4769,22.5878,22.1276,22.2163,1556294.0],["2009-10-26",22.3716,22.7652,22.244,22.2995,1498323.0],["2009-10-27",22.2995,22.5379,22.0833,22.1941,1497710.0],["2009-10-28",22.1498,22.3993,21.6009,21.6286,2523855.0],["2009-10-29",21.9835,22.7541,21.7118,22.6377,2440663.0],["2009-10-30",22.4436,22.7652,21.9945,22.2496,3560684.0],["2009-11-02",22.4048,22.987,21.867,22.4547,2631741.0],["2009-11-03",22.1886,22.7264,22.1886,22.5822,2254227.0],["2009-11-04",22.7319,22.7874,21.6175,21.6619,3021603.0],["2009-11-05",21.8947,22.1498,21.5621,22.1054,3256728.0],["2009-11-06",21.8448,22.0444,21.551,21.6951,1744307.0],["2009-11-09",21.9557,22.7486,21.8615,22.7042,2038892.0],["2009-11-10",22.6211,22.6654,22.172,22.3438,1666720.0],["2009-11-11",22.5434,22.8151,22.2607,22.6654,1796499.0],["2009-11-12",22.5213,22.8151,22.3882,22.4159,1835555.0],["2009-11-13",22.5157,22.7264,22.4048,22.6377,1212582.0],["2009-11-16",23.1422,23.7133,22.8761,23.4749,2520790.0],["2009-11-17",23.4472,23.6468,23.1478,23.1866,1923650.0],["2009-11-18",23.2143,23.608,23.0424,23.5747,1424939.0],["2009-11-19",23.2975,23.4472,22.9703,23.1699,1526871.0],["2009-11-20",23.0868,23.3862,23.0646,23.1422,1247873.0],["2009-11-23",23.4472,23.741,23.0923,23.303,1328787.0],["2009-11-24",23.2808,23.4084,23.0757,23.2143,1200585.0],["2009-11-25",23.2476,23.5636,23.181,23.4527,761509.0],["2009-11-27",22.7597,23.1533,22.6654,22.7319,912479.0],["2009-11-30",22.7708,23.9739,22.5933,23.802,3074145.0],["2009-12-01",23.924,24.118,23.7188,24.0072,1617068.0],["2009-12-02",24.1069,24.2955,23.924,24.046,2013585.0],["2009-12-03",23.8186,24.5117,23.7244,23.8353,1674601.0],["2009-12-04",24.1679,24.8887,24.1679,24.7889,2257379.0],["2009-12-07",24.7002,24.8998,24.1513,24.3454,1734674.0],["2009-12-08",24.107,24.7612,24.107,24.4174,1355408.0],["2009-12-09",24.4784,24.5671,24.2012,24.2677,1102156.0],["2009-12-10",24.4895,24.5394,24.0681,24.2677,1016337.0],["2009-12-11",24.2899,24.3786,23.985,24.3176,1290519.0],["2009-12-14",24.3754,24.482,23.8032,24.3979,2011133.0],["2009-12-15",24.3979,24.5157,24.0164,24.1005,1444642.0],["2009-12-16",24.2296,24.5886,24.2296,24.3474,1531774.0],["2009-12-17",24.2183,24.2857,23.921,24.1286,1119670.0],["2009-12-18",24.28,24.3979,23.6125,24.0388,1792821.0],["2009-12-21",24.0444,24.2352,23.9715,24.151,1125537.0],["2009-12-22",24.2296,24.3137,24.1454,24.2239,995846.0],["2009-12-23",24.3025,24.6447,24.1398,24.3979,935248.0],["2009-12-24",24.6223,24.7793,24.4988,24.7625,359825.0],["2009-12-28",24.7625,25.1272,24.7345,24.7962,786816.0],["2009-12-29",24.8691,24.9757,24.3866,24.5437,882005.0],["2009-12-30",24.5325,24.8242,24.3642,24.8242,745746.0],["2009-12-31",24.8915,25.0823,24.5269,24.5381,1174839.0],["2010-01-04",24.7962,25.0318,24.1566,24.3193,1048125.0],["2010-01-05",24.2632,24.4876,23.9715,24.4371,1265036.0],["2010-01-06",24.4371,24.5886,24.0276,24.1622,1734324.0],["2010-01-07",24.0893,24.5157,23.8761,24.4315,2428141.0],["2010-01-08",24.2688,24.3754,23.9042,24.1622,1450159.0],["2010-01-11",24.2071,24.7233,24.2071,24.6503,1232548.0],["2010-01-12",24.5157,24.6671,24.2576,24.4932,1431332.0],["2010-01-13",24.6728,25.2562,24.5662,25.1945,1618118.0],["2010-01-14",25.1271,25.4469,24.8803,25.1103,1120896.0],["2010-01-15",25.0711,25.1945,24.942,25.0598,1102419.0],["2010-01-19",25.1496,25.4974,25.0374,25.4301,1362414.0],["2010-01-20",25.2674,25.3235,24.7906,24.9981,1386408.0],["2010-01-21",25.0598,25.1608,24.3922,24.4371,1602093.0],["2010-01-22",24.3642,24.6952,23.9154,23.9827,1754377.0],["2010-01-25",24.0949,24.1791,23.59,23.921,1874874.0],["2010-01-26",23.7359,24.2071,23.562,23.8144,1367668.0],["2010-01-27",23.7303,24.1847,23.4834,24.1679,1552178.0],["2010-01-28",24.252,24.3418,23.6573,23.9547,1313287.0],["2010-01-29",24.1398,24.2969,23.4946,23.6742,1729508.0],["2010-02-01",23.7976,23.9995,23.6461,23.9883,1075710.0],["2010-02-02",23.9659,24.3922,23.6798,24.3474,1340084.0],["2010-02-03",24.1959,24.2296,23.9154,23.9659,1061173.0],["2010-02-04",23.7808,23.8144,22.928,22.9729,2275857.0],["2010-02-05",23.0066,23.6125,22.7541,23.6012,2258255.0],["2010-02-08",23.562,23.7415,23.0851,23.1188,1332202.0],["2010-02-09",23.3376,23.3937,22.8832,23.0458,1211443.0],["2010-02-10",23.0234,23.3937,22.6419,23.2198,1084554.0],["2010-02-11",23.1524,23.5059,22.9617,23.489,1031662.0],["2010-02-12",23.1917,23.5395,23.0459,23.4947,916332.0],["2010-02-16",23.6629,24.3137,23.6629,24.2913,1243406.0],["2010-02-17",24.3698,24.8467,24.3362,24.7793,1463557.0],["2010-02-18",24.5605,25.2842,24.5605,25.2225,1650169.0],["2010-02-19",25.5311,25.5311,25.1159,25.2955,1481071.0],["2010-02-22",25.3515,25.4581,25.1945,25.2618,1199884.0],["2010-02-23",25.2394,25.3011,25.0037,25.0879,1440614.0],["2010-02-24",25.2786,25.3347,25.0598,25.1889,1459179.0],["2010-02-25",24.8859,25.0037,24.6952,24.9364,1874436.0],["2010-02-26",24.9308,25.0767,24.7457,24.7906,1456902.0],["2010-03-01",24.9196,25.0318,24.7513,24.9589,1303742.0],["2010-03-02",25.0879,25.1552,24.8971,24.9364,958366.0],["2010-03-03",25.0093,25.0206,24.8523,24.8579,1005829.0],["2010-03-04",24.9645,25.0318,24.7737,24.8915,1205401.0],["2010-03-05",24.9925,25.3628,24.8691,25.3123,1325022.0],["2010-03-08",25.3011,25.5311,25.1777,25.4638,763260.0],["2010-03-09",25.4077,25.7779,25.2618,25.6321,1311448.0],["2010-03-10",25.5725,25.9074,25.3738,25.7768,1407950.0],["2010-03-11",25.6008,26.072,25.5895,26.0606,1041032.0],["2010-03-12",26.1685,26.5147,26.089,26.3899,1286403.0],["2010-03-15",26.1855,26.5318,25.9528,26.4807,1766725.0],["2010-03-16",26.4523,26.9632,26.4069,26.9178,1896066.0],["2010-03-17",27.0256,27.2924,26.878,27.2016,1201723.0],["2010-03-18",26.9348,27.1164,26.844,26.9859,1236664.0],["2010-03-19",26.9121,27.1448,26.6226,26.9121,1585455.0],["2010-03-22",26.844,27.7238,26.6226,27.5989,1375987.0],["2010-03-23",27.2584,27.5592,27.1846,27.5195,1435360.0],["2010-03-24",27.4854,27.792,27.4116,27.616,1219587.0],["2010-03-25",27.0597,27.9509,27.0597,27.5422,1436323.0],["2010-03-26",27.6046,27.8317,27.264,27.3038,1819880.0],["2010-03-29",27.5933,27.6898,27.1959,27.3265,1251901.0],["2010-03-30",27.3549,27.5365,27.2129,27.3265,1163105.0],["2010-03-31",27.1959,27.3151,26.9121,26.9518,1480021.0],["2010-04-01",27.1051,27.1619,26.6964,26.9007,1296737.0],["2010-04-05",27.0654,27.3832,26.9518,27.3322,1245421.0],["2010-04-06",27.23,27.8544,27.0767,27.7352,1170986.0],["2010-04-07",27.5876,27.7011,27.0767,27.1789,1172300.0],["2010-04-08",27.0994,27.2924,26.8042,26.8553,1650082.0],["2010-04-09",26.9632,27.037,26.5772,26.6794,2207902.0],["2010-04-12",26.7248,26.827,26.3388,26.5148,1606209.0],["2010-04-13",26.6113,26.9235,26.4807,26.861,2261583.0],["2010-04-14",27.037,27.0654,26.4239,26.5091,1776270.0],["2010-04-15",26.5091,26.5091,25.8676,25.9074,2072169.0],["2010-04-16",25.8676,25.9641,25.1297,25.1467,3229844.0],["2010-04-19",25.0332,25.4532,24.9367,25.317,2359048.0],["2010-04-20",25.5327,25.9358,25.2716,25.913,1587732.0],["2010-04-21",25.8506,26.4353,25.8222,26.1571,1746671.0],["2010-04-22",25.9017,26.8553,25.8392,26.7702,1369069.0],["2010-04-23",26.6907,27.2584,26.6283,27.2413,3046998.0],["2010-04-26",27.2357,27.7068,27.1335,27.5252,1365391.0],["2010-04-27",27.3435,27.7182,26.8497,26.9007,2073920.0],["2010-04-28",26.1458,27.1505,25.5781,26.8894,1629152.0],["2010-04-29",27.1675,27.8147,27.071,27.7806,1386583.0],["2010-04-30",27.5592,27.7182,26.7021,26.8099,1755603.0],["2010-05-03",27.0086,27.7579,26.8099,27.5535,1226243.0],["2010-05-04",27.2811,27.406,26.7759,27.0881,2097302.0],["2010-05-05",26.8042,27.1448,26.3728,26.5942,1136746.0],["2010-05-06",26.5261,26.7872,24.4882,25.9755,3131328.0],["2010-05-07",26.0095,26.6112,25.2432,25.7882,2716071.0],["2010-05-10",27.0427,28.0133,26.8667,27.985,3067314.0],["2010-05-11",27.5138,28.1552,27.4059,27.633,2399943.0],["2010-05-12",27.6557,28.1325,27.5706,28.0644,1598240.0],["2010-05-13",28.0758,28.1723,27.616,27.6784,1392363.0],["2010-05-14",27.3435,27.5706,26.861,27.1335,1667070.0],["2010-05-17",27.3094,27.5308,26.3728,27.0824,1465484.0],["2010-05-18",27.3889,27.5024,26.2423,26.3501,1587119.0],["2010-05-19",26.2536,26.7588,25.6973,26.2309,1821544.0],["2010-05-20",25.6065,25.913,25.0502,25.0786,2733498.0],["2010-05-21",24.7494,26.1344,24.7494,26.1004,3592647.0],["2010-05-24",26.1571,26.2707,25.5441,25.6008,1652183.0],["2010-05-25",25.0445,25.8733,24.5507,25.8449,1896153.0],["2010-05-26",26.1628,26.5318,25.5157,25.6349,1893263.0],["2010-05-27",26.0663,27.0086,25.9982,26.9802,1630116.0],["2010-05-28",26.9007,27.1732,26.5204,26.651,1426953.0],["2010-06-01",26.3615,26.9632,26.2707,26.492,2000186.0],["2010-06-02",26.7248,27.2243,26.3728,27.2016,2098878.0],["2010-06-03",27.1562,27.2584,26.8156,27.0881,1781261.0],["2010-06-04",26.5545,26.861,25.72,25.8109,2172524.0],["2010-06-07",25.9755,26.3104,25.6689,25.6917,1420823.0],["2010-06-08",25.8449,26.3047,25.1411,26.1912,2494869.0],["2010-06-09",26.4066,26.8143,26.24,26.3549,2134694.0],["2010-06-10",26.8717,27.4633,26.6765,27.4116,1773380.0],["2010-06-11",27.0096,27.8308,26.8718,27.7619,1269677.0],["2010-06-14",27.8595,28.2788,27.7964,28.072,1760157.0],["2010-06-15",28.2329,28.8474,28.072,28.7957,1645265.0],["2010-06-16",28.6119,28.7899,28.3822,28.5889,1693341.0],["2010-06-17",28.5717,28.7669,28.2788,28.6865,1272480.0],["2010-06-18",28.6808,28.7784,28.2443,28.4511,1967961.0],["2010-06-21",28.7095,28.9048,28.3018,28.4166,1243056.0],["2010-06-22",28.3822,28.5143,27.515,27.5724,1856747.0],["2010-06-23",27.6987,27.8825,27.1876,27.4977,2182945.0],["2010-06-24",27.3197,27.5552,26.9407,27.1991,2103519.0],["2010-06-25",27.314,27.9916,27.1417,27.8883,2403446.0],["2010-06-28",27.9801,28.1065,27.5437,27.693,1917958.0],["2010-06-29",27.245,27.4518,26.843,27.0268,2434621.0],["2010-06-30",27.0268,27.4977,26.889,26.9636,2254402.0],["2010-07-01",27.0613,27.1646,26.4468,27.0268,2288905.0],["2010-07-02",27.1991,27.268,26.6076,26.6535,1953949.0],["2010-07-06",26.8258,27.3312,26.2859,26.4697,2502488.0],["2010-07-07",26.665,27.5839,26.4812,27.5724,2385845.0],["2010-07-08",27.8136,27.9859,27.0785,27.5207,1564788.0],["2010-07-09",27.4173,27.9055,27.4058,27.8825,1273881.0],["2010-07-12",27.8595,27.9629,27.5781,27.8423,924827.0],["2010-07-13",28.141,28.2673,27.871,28.1869,1548150.0],["2010-07-14",27.9572,28.2616,27.6528,27.9744,981222.0],["2010-07-15",27.9859,27.9859,27.291,27.7504,1663392.0],["2010-07-16",27.5552,27.6183,26.9062,27.1302,2187236.0],["2010-07-19",27.1359,27.8653,26.8832,27.6528,1276333.0],["2010-07-20",27.3599,28.3937,27.1417,28.319,1739841.0],["2010-07-21",28.4453,28.4453,27.5781,27.6585,1698858.0],["2010-07-22",27.8997,28.744,27.8825,28.6176,2043884.0],["2010-07-23",28.4511,29.0484,28.1524,29.0254,1552353.0],["2010-07-26",28.9105,29.8064,28.744,29.7662,1954125.0],["2010-07-27",30.0247,30.0247,29.1632,29.6571,1387634.0],["2010-07-28",29.6112,29.7835,29.1747,29.2608,1569605.0],["2010-07-29",29.5538,29.6227,28.7497,28.9335,1373535.0],["2010-07-30",28.6119,29.2896,28.5659,29.1288,1711556.0],["2010-08-02",29.7031,30.1682,29.4791,30.0993,1260132.0],["2010-08-03",29.8926,30.0879,29.7433,29.95,929556.0],["2010-08-04",30.0074,30.1855,29.8524,30.0247,1029823.0],["2010-08-05",29.8237,30.0764,29.5078,29.6054,1094362.0],["2010-08-06",29.3125,29.7433,29.0139,29.6743,1238152.0],["2010-08-09",29.8351,30.0189,29.5825,29.9902,806695.0],["2010-08-10",29.726,30.0878,29.4619,29.927,1440089.0],["2010-08-11",29.4446,29.571,28.9392,29.0943,1497972.0],["2010-08-12",28.744,29.0541,28.5545,28.6406,1466622.0],["2010-08-13",28.5889,28.9565,28.5889,28.6349,995496.0],["2010-08-16",28.4913,28.8359,28.3649,28.6578,691015.0],["2010-08-17",28.922,29.5882,28.7382,29.5652,1110475.0],["2010-08-18",29.5308,29.6571,29.3125,29.502,683396.0],["2010-08-19",29.3527,29.3872,28.5774,28.7267,1128777.0],["2010-08-20",28.5085,28.9048,28.4855,28.8588,984462.0],["2010-08-23",29.0311,29.1575,28.7153,28.8244,805381.0],["2010-08-24",28.497,28.8186,28.2099,28.474,1288855.0],["2010-08-25",28.319,28.8416,28.2099,28.7095,1305581.0],["2010-08-26",28.8933,28.9105,28.4109,28.5085,1178692.0],["2010-08-27",28.6923,29.0943,28.1065,29.0713,1079651.0],["2010-08-30",28.9278,29.37,28.9278,28.945,1341923.0],["2010-08-31",28.9048,29.2321,28.7727,29.0082,1530198.0],["2010-09-01",29.37,30.1108,29.3355,30.0591,1589220.0],["2010-09-02",30.0132,30.3233,29.996,30.2544,1336668.0],["2010-09-03",30.6219,30.6851,30.2486,30.6392,872810.0],["2010-09-07",30.4382,30.5071,30.1797,30.2429,862039.0],["2010-09-08",30.2831,30.4956,30.2199,30.3693,913705.0],["2010-09-09",30.6564,30.7196,29.6341,29.9041,1366442.0],["2010-09-10",29.973,30.0304,29.6342,29.95,619207.0],["2010-09-13",30.2027,30.3865,29.9041,30.3405,1023693.0],["2010-09-14",30.1912,30.7081,30.1223,30.4209,1155574.0],["2010-09-15",30.3716,30.801,30.186,30.7429,835418.0],["2010-09-16",30.6965,30.7255,30.4354,30.6443,698546.0],["2010-09-17",30.7197,30.8242,30.4413,30.6791,972728.0],["2010-09-20",30.8532,31.2651,30.7545,31.2013,1114854.0],["2010-09-21",31.2129,31.2129,30.4064,30.4877,1501388.0],["2010-09-22",30.4413,30.7023,30.3136,30.3542,915982.0],["2010-09-23",30.0467,30.1976,29.5014,29.5014,1130529.0],["2010-09-24",29.8669,30.3658,29.7508,30.2904,935248.0],["2010-09-27",30.2614,30.3194,29.7915,29.9075,742068.0],["2010-09-28",29.8785,30.0467,29.3796,30.0119,1076936.0],["2010-09-29",29.8901,29.9365,29.6116,29.7915,748811.0],["2010-09-30",29.9075,30.2208,29.6812,29.9191,1259519.0],["2010-10-01",30.0873,30.1454,29.455,29.9655,1027371.0],["2010-10-04",29.8031,30.4645,29.7451,30.4471,1317666.0],["2010-10-05",30.7836,31.5088,30.5051,31.4565,1944142.0],["2010-10-06",31.4449,31.4507,31.1026,31.3579,1018089.0],["2010-10-07",31.5436,31.6654,31.2071,31.3115,1140687.0],["2010-10-08",31.3811,31.3927,31.0852,31.2187,1426690.0],["2010-10-11",31.2071,31.3521,31.1549,31.2129,1020891.0],["2010-10-12",31.0504,31.3231,30.8996,31.2709,1010032.0],["2010-10-13",31.4565,31.7756,31.2651,31.5668,1157675.0],["2010-10-14",31.4391,31.6886,31.2187,31.4101,732260.0],["2010-10-15",31.532,31.706,31.033,31.0794,1170898.0],["2010-10-18",31.033,31.5842,31.033,31.5784,1176240.0],["2010-10-19",31.2825,31.677,31.0852,31.2245,1229483.0],["2010-10-20",31.2651,32.0715,31.2651,31.8975,1297437.0],["2010-10-21",32.0019,32.1295,31.5378,31.764,953287.0],["2010-10-22",31.735,31.8104,30.3484,30.3716,3124673.0],["2010-10-25",30.6211,31.1781,30.4587,31.004,1759719.0],["2010-10-26",30.7835,31.4217,30.7835,31.2767,941202.0],["2010-10-27",31.0736,31.3115,30.6385,30.8242,925089.0],["2010-10-28",31.0156,31.091,30.4239,30.859,543722.0],["2010-10-29",30.7894,31.1433,30.7661,31.0736,654148.0],["2010-11-01",31.3173,31.4507,31.0156,31.1955,692504.0],["2010-11-02",31.3985,31.5262,31.0852,31.2071,493895.0],["2010-11-03",31.2767,31.2883,30.8126,31.12,819655.0],["2010-11-04",31.503,32.205,31.3347,32.1585,1243494.0],["2010-11-05",31.9729,32.6053,31.7466,31.9671,1462594.0],["2010-11-08",31.8569,32.0831,31.5668,31.9903,836294.0],["2010-11-09",32.0773,32.1179,30.8532,31.0678,2079700.0],["2010-11-10",31.1839,31.5784,31.1491,31.5552,956877.0],["2010-11-11",31.3927,31.7408,31.3057,31.4507,941465.0],["2010-11-12",31.3057,31.5378,30.8242,31.0098,1018965.0],["2010-11-15",31.0736,31.3463,30.7197,30.7719,958191.0],["2010-11-16",30.5399,30.5631,29.4028,29.455,2051502.0],["2010-11-17",29.5246,29.9829,29.3563,29.6754,1128865.0],["2010-11-18",30.1164,30.273,29.6812,29.7393,770266.0],["2010-11-19",29.6638,29.9075,29.3737,29.8553,884632.0],["2010-11-22",29.7161,30.1106,29.658,30.0119,1121859.0],["2010-11-23",29.6638,29.9365,29.571,29.716,1253389.0],["2010-11-24",30.0293,30.3194,29.8901,30.3078,1004515.0],["2010-11-26",30.157,30.3194,29.9887,30.1164,299665.0],["2010-11-29",29.8495,30.0932,29.2461,30.0119,1375374.0],["2010-11-30",29.687,29.9075,29.5826,29.7451,1709892.0],["2010-12-01",30.1512,30.1512,29.3505,29.3969,1951410.0],["2010-12-02",29.4027,29.4898,29.072,29.4376,2129440.0],["2010-12-03",29.2983,29.4202,29.0895,29.3041,992431.0],["2010-12-06",29.2229,29.3215,28.753,29.2751,1308646.0],["2010-12-07",29.4202,29.8495,29.4202,29.5188,1512772.0],["2010-12-08",29.5478,29.8031,28.7936,28.9966,1565401.0],["2010-12-09",29.1011,29.2403,28.5905,28.6486,1540444.0],["2010-12-10",28.6717,29.1359,28.6427,28.9908,1035165.0],["2010-12-13",29.0663,29.3622,28.9676,29.2113,868870.0],["2010-12-14",29.1475,29.1533,28.5035,28.6137,1996071.0],["2010-12-15",28.6929,28.8982,28.4817,28.6049,2288730.0],["2010-12-16",28.6988,28.8571,28.4642,28.7398,930606.0],["2010-12-17",28.7398,29.1445,28.7398,29.1152,1840284.0],["2010-12-20",29.1445,29.5903,29.1093,29.5082,927979.0],["2010-12-21",29.6138,29.9481,29.4965,29.9363,1019052.0],["2010-12-22",30.0185,30.4936,29.9657,30.3645,1505416.0],["2010-12-23",30.3235,30.5405,30.2824,30.4642,857661.0],["2010-12-27",30.212,30.7106,30.212,30.646,668860.0],["2010-12-28",30.7458,31.0214,30.6167,30.9393,792596.0],["2010-12-29",31.0273,31.0449,30.7868,30.8513,667021.0],["2010-12-30",30.8983,31.0801,30.7223,31.0097,674026.0],["2010-12-31",30.9862,31.2912,30.7516,30.781,850567.0],["2011-01-03",31.039,31.6138,30.9804,31.5728,1194367.0],["2011-01-04",31.608,31.649,30.8924,31.2032,1232285.0],["2011-01-05",31.0918,31.4085,30.8337,30.951,1095063.0],["2011-01-06",31.0214,31.2384,30.7985,30.9217,831915.0],["2011-01-07",31.0038,31.0918,30.4936,30.7399,844262.0],["2011-01-10",30.5698,30.6285,30.2824,30.5112,560536.0],["2011-01-11",30.6695,30.7282,30.1827,30.3997,1023606.0],["2011-01-12",30.6695,30.8865,30.4935,30.8044,747498.0],["2011-01-13",30.7282,30.9217,30.5815,30.8513,737077.0],["2011-01-14",30.7634,31.0332,30.7458,31.0332,684360.0],["2011-01-18",31.1211,31.5376,31.0038,31.5258,1148656.0],["2011-01-19",31.1974,31.4848,31.1739,31.3381,1226768.0],["2011-01-20",31.3499,31.7077,31.2912,31.3792,1019665.0],["2011-01-21",31.7605,31.7605,31.2736,31.4203,956702.0],["2011-01-24",31.4379,31.6197,31.2267,31.3557,775958.0],["2011-01-25",31.3088,31.8836,31.2208,31.825,1071069.0],["2011-01-26",31.9599,31.9892,31.7311,31.8719,917296.0],["2011-01-27",31.9657,32.4174,31.8426,32.2238,1047512.0],["2011-01-28",32.3177,32.3763,31.8426,31.8836,1176065.0],["2011-01-31",32.0713,32.6051,32.042,32.5288,1530461.0],["2011-02-01",31.5552,32.0244,31.3792,31.6549,3129314.0],["2011-02-02",31.5786,31.8484,31.5786,31.7135,1310135.0],["2011-02-03",31.6607,31.8954,31.6549,31.8015,833579.0],["2011-02-04",31.8308,31.8308,31.2971,31.4965,959942.0],["2011-02-07",31.6138,31.6959,31.4027,31.6901,839971.0],["2011-02-08",31.7546,32.2531,31.7194,32.1006,971852.0],["2011-02-09",32.0713,32.2766,31.9247,32.2414,618157.0],["2011-02-10",32.0654,32.4291,32.0654,32.3353,664569.0],["2011-02-11",32.2707,32.4526,32.0244,32.388,836118.0],["2011-02-14",32.3939,32.5757,32.2883,32.4995,837344.0],["2011-02-15",32.3646,32.5581,32.3176,32.4819,672975.0],["2011-02-16",32.6344,32.9335,32.5053,32.9335,1096902.0],["2011-02-17",32.7517,33.0274,32.4878,32.5757,788480.0],["2011-02-18",32.7751,33.1681,32.5816,33.0567,789531.0],["2011-02-22",32.781,33.1975,32.6754,32.7752,1414431.0],["2011-02-23",32.8279,33.2326,32.6872,32.9159,1501475.0],["2011-02-24",32.8338,33.0801,32.5757,32.9218,980346.0],["2011-02-25",33.0801,33.5728,33.0449,33.5435,1045148.0],["2011-02-28",33.6491,33.696,31.7898,32.5053,5555003.0],["2011-03-01",32.6578,32.6578,31.0331,31.0918,5039041.0],["2011-03-02",31.1563,31.1563,30.3528,30.4936,4360811.0],["2011-03-03",30.8396,31.1857,30.6871,31.1681,2507129.0],["2011-03-04",31.1622,31.2795,30.8455,30.9862,2292495.0],["2011-03-07",31.1563,31.2326,30.6519,30.8337,1401295.0],["2011-03-08",30.9276,31.3264,30.8161,31.127,1686861.0],["2011-03-09",31.0825,31.3375,30.9106,31.0885,1683708.0],["2011-03-10",30.8335,31.2841,30.7979,31.1181,2021466.0],["2011-03-11",31.041,31.4502,31.0292,31.3671,1205313.0],["2011-03-14",31.1893,31.3197,31.0351,31.2486,656600.0],["2011-03-15",30.5963,31.2604,30.5429,31.0529,987965.0],["2011-03-16",31.0647,31.1596,30.2287,30.4481,1399369.0],["2011-03-17",30.9165,30.9284,30.5014,30.7979,876225.0],["2011-03-18",31.1418,31.207,30.8157,31.0173,1951935.0],["2011-03-21",31.2486,31.4264,31.0825,31.4027,1215647.0],["2011-03-22",31.3849,31.3849,30.8809,31.0173,1012397.0],["2011-03-23",30.9995,30.9995,30.4955,30.5548,1862614.0],["2011-03-24",30.6971,30.792,30.4659,30.6615,688125.0],["2011-03-25",30.6912,30.9462,30.5548,30.8987,1351993.0],["2011-03-28",30.9817,31.1715,30.8394,31.13,739354.0],["2011-03-29",30.9936,31.3434,30.7979,31.2308,1335355.0],["2011-03-30",31.3256,31.9423,31.296,31.8711,1197782.0],["2011-03-31",31.8237,32.2329,31.7466,32.1973,978157.0],["2011-04-01",32.4345,32.4582,31.9364,32.0905,1229570.0],["2011-04-04",32.1736,32.3515,32.1202,32.221,707390.0],["2011-04-05",32.1973,32.4107,32.1024,32.2684,741805.0],["2011-04-06",32.3633,32.3811,31.972,32.055,843387.0],["2011-04-07",31.9897,32.0253,31.6103,31.8356,957403.0],["2011-04-08",32.1854,32.2269,31.7051,31.7526,946807.0],["2011-04-11",31.7763,32.1736,31.7763,31.9838,1003552.0],["2011-04-12",31.8297,32.4463,31.8297,32.304,1732660.0],["2011-04-13",32.3277,32.4997,32.2447,32.2506,1934596.0],["2011-04-14",32.1498,32.6123,32.049,32.5531,1723553.0],["2011-04-15",32.5353,33.2646,32.5353,33.0333,1570656.0],["2011-04-18",32.6064,32.7902,32.4819,32.6538,865805.0],["2011-04-19",32.7072,32.9266,32.6064,32.6894,1015111.0],["2011-04-20",33.0571,33.1401,32.7428,33.1104,947507.0],["2011-04-21",33.2468,33.2468,32.8436,32.9681,858098.0],["2011-04-25",33.0333,33.1816,32.7843,33.0096,647230.0],["2011-04-26",33.0393,33.4425,33.0393,33.3417,1225980.0],["2011-04-27",33.3713,33.5018,33.1579,33.4662,858624.0],["2011-04-28",33.401,33.8457,33.395,33.65,1104871.0],["2011-04-29",33.6915,33.7093,32.5115,33.1638,2068053.0],["2011-05-02",33.3061,33.6026,33.2171,33.5611,892338.0],["2011-05-03",33.5551,33.6974,32.9563,33.4484,1096201.0],["2011-05-04",33.4899,33.6144,33.1816,33.2468,1231760.0],["2011-05-05",33.0749,33.2646,32.5649,32.897,1669785.0],["2011-05-06",33.2053,33.229,32.1617,32.3396,821231.0],["2011-05-09",32.2921,32.5115,32.1676,32.3218,721577.0],["2011-05-10",32.4226,32.6064,32.304,32.4997,1407688.0],["2011-05-11",33.1519,33.1519,32.3633,32.5471,3033337.0],["2011-05-12",32.387,32.9029,32.3811,32.808,852056.0],["2011-05-13",32.9444,33.0511,32.0728,32.1083,1247610.0],["2011-05-16",32.1083,32.4582,32.0075,32.2803,1177904.0],["2011-05-17",32.0905,32.4878,32.0905,32.4048,1388335.0],["2011-05-18",32.476,32.8555,32.1558,32.8021,1334742.0],["2011-05-19",32.9088,32.9088,32.3396,32.559,1084554.0],["2011-05-20",32.5115,32.6361,32.4226,32.4938,1261358.0],["2011-05-23",32.2151,32.4582,32.1083,32.2329,1127902.0],["2011-05-24",32.3574,32.6479,32.2566,32.5175,1815239.0],["2011-05-25",32.4404,32.642,32.1202,32.4641,947332.0],["2011-05-26",32.3633,32.7665,32.049,32.6716,927104.0],["2011-05-27",32.814,33.0037,32.7962,32.8851,1292883.0],["2011-05-31",33.146,33.4899,32.891,33.4425,2422274.0],["2011-06-01",33.2765,33.3654,32.7191,32.7487,1354620.0],["2011-06-02",32.7369,32.9622,32.3337,32.3633,1218011.0],["2011-06-03",31.972,32.5175,31.9008,32.3159,911166.0],["2011-06-06",32.3277,32.3396,31.8,31.8,1448758.0],["2011-06-07",32.0312,32.2151,31.8059,31.9423,1477218.0],["2011-06-08",31.9693,32.1131,31.7775,31.8854,1134995.0],["2011-06-09",32.0532,32.0532,31.5977,31.6756,1048038.0],["2011-06-10",31.6037,31.6876,30.6327,30.6867,1985387.0],["2011-06-13",30.7047,31.0463,30.4889,30.7526,2168321.0],["2011-06-14",31.3639,31.6576,31.2261,31.5917,2179792.0],["2011-06-15",31.3999,31.5078,30.8545,31.0643,1735200.0],["2011-06-16",31.1242,31.6396,30.9504,31.3819,2071994.0],["2011-06-17",31.6037,31.7595,31.2441,31.5797,1286228.0],["2011-06-20",31.316,32.0172,31.316,31.8734,1005304.0],["2011-06-21",32.1191,32.2809,31.8494,32.263,1061173.0],["2011-06-22",32.1551,32.4428,32.0352,32.1671,1867605.0],["2011-06-23",31.8614,32.0172,31.4059,31.7355,1757267.0],["2011-06-24",31.7355,31.9633,31.5318,31.6157,2107022.0],["2011-06-27",31.6876,31.8854,31.5737,31.7176,969225.0],["2011-06-28",31.8914,32.3469,31.5977,32.1131,2507917.0],["2011-06-29",32.269,32.3409,32.0292,32.1071,1672850.0],["2011-06-30",32.263,32.263,31.5737,31.5917,2220075.0],["2011-07-01",31.8254,32.4727,31.7296,32.209,21351493.0],["2011-07-05",32.4109,32.7113,32.3147,32.3388,7628748.0],["2011-07-06",32.1886,32.6151,32.1886,32.507,2536027.0],["2011-07-07",32.8915,32.8975,32.6692,32.7413,2342673.0],["2011-07-08",32.3448,32.6572,32.3148,32.6332,1657700.0],["2011-07-11",32.2607,32.4589,32.0985,32.2607,2132942.0],["2011-07-12",32.0504,32.7293,31.9843,32.4109,1873385.0],["2011-07-13",32.4649,32.5851,32.0624,32.0684,2288554.0],["2011-07-14",32.3448,32.4169,31.7801,31.8702,2102381.0],["2011-07-15",31.9303,32.2366,31.762,32.2306,2185397.0],["2011-07-18",32.0384,32.1586,31.8642,32.1405,1349103.0],["2011-07-19",32.2727,32.4229,32.1165,32.4229,1716897.0],["2011-07-20",32.537,32.7353,32.4049,32.6632,1257242.0],["2011-07-21",32.8134,33.3721,32.8134,33.2519,1393501.0],["2011-07-22",33.342,33.4922,33.2159,33.342,1413030.0],["2011-07-25",32.9395,33.288,32.9155,33.0537,1065114.0],["2011-07-26",33.1018,33.3481,32.8795,33.1558,1515399.0],["2011-07-27",33.1077,33.1077,32.6091,32.6271,1977681.0],["2011-07-28",32.7233,32.8795,32.2907,32.4289,1627576.0],["2011-07-29",32.0985,32.6151,32.0144,32.519,1623022.0],["2011-08-01",31.8882,31.9303,30.9631,31.3716,4974501.0],["2011-08-02",31.1553,31.4977,30.8669,30.903,2691639.0],["2011-08-03",30.897,30.909,29.7195,30.4164,4288215.0],["2011-08-04",30.104,30.4884,29.0286,29.1187,3155935.0],["2011-08-05",29.4912,29.4912,28.0013,28.6141,3297011.0],["2011-08-08",28.1034,28.1034,25.9828,26.4093,5964831.0],["2011-08-09",26.6376,28.6501,26.4814,28.566,5437659.0],["2011-08-10",27.9713,28.3678,26.932,27.0281,5029495.0],["2011-08-11",27.2323,28.8003,26.8719,28.3498,3639409.0],["2011-08-12",28.5961,28.9806,28.0974,28.536,2257992.0],["2011-08-15",28.7463,29.8156,28.6561,29.8096,2528671.0],["2011-08-16",29.4371,29.9117,29.2208,29.4972,2432695.0],["2011-08-17",29.7315,29.9237,29.2929,29.6834,1467235.0],["2011-08-18",28.8484,29.1007,28.1215,28.554,3868230.0],["2011-08-19",28.3377,29.2209,28.2717,28.6621,3031673.0],["2011-08-22",29.359,29.4792,28.3257,29.317,3086230.0],["2011-08-23",29.323,30.2662,29.1247,30.2602,2380153.0],["2011-08-24",30.134,30.933,30.134,30.7588,1791332.0],["2011-08-25",30.8909,31.2334,29.9418,30.2541,1725217.0],["2011-08-26",30.0799,30.6807,29.4551,30.6386,1398580.0],["2011-08-29",31.0471,31.6719,30.9931,31.6419,1912441.0],["2011-08-30",31.5338,31.8822,31.2995,31.6719,1634406.0],["2011-08-31",31.8402,32.2727,31.4677,32.1285,2032587.0],["2011-09-01",32.2006,32.2547,31.4376,31.5698,1241743.0],["2011-09-02",30.897,31.4136,30.8008,30.8309,1717861.0],["2011-09-06",29.8036,31.2154,29.8036,31.1673,2028209.0],["2011-09-07",31.6539,32.6692,31.1373,32.6151,2508180.0],["2011-09-08",32.5491,32.7954,32.2126,32.2847,2454675.0],["2011-09-09",32.1751,32.1751,30.6787,30.8786,2643300.0],["2011-09-12",30.4909,30.9755,30.394,30.9028,2199408.0],["2011-09-13",31.0422,31.1088,30.6787,30.9089,2133030.0],["2011-09-14",31.1149,31.236,30.4969,31.024,1593073.0],["2011-09-15",31.3209,31.6662,31.1512,31.6541,1846676.0],["2011-09-16",31.7328,32.6476,31.6238,32.6355,3110837.0],["2011-09-19",32.0781,32.2962,31.7873,31.9085,1665319.0],["2011-09-20",32.0842,32.7506,31.8903,32.2478,1566365.0],["2011-09-21",32.3689,32.3992,30.5212,30.5575,1793521.0],["2011-09-22",29.879,30.2849,29.4247,29.7579,2347664.0],["2011-09-23",29.6973,29.8245,29.2853,29.564,2132767.0],["2011-09-26",29.879,30.3576,29.4489,30.2788,2192052.0],["2011-09-27",31.127,31.3451,30.6181,30.8059,1681169.0],["2011-09-28",30.7453,30.9452,29.8548,29.9153,2584629.0],["2011-09-29",30.4909,30.5939,29.8305,30.3576,1464433.0],["2011-09-30",29.673,30.3697,29.673,29.9275,2640761.0],["2011-10-03",29.7336,30.2062,28.8673,28.8976,2452048.0],["2011-10-04",28.4372,29.2914,27.9949,29.1944,3590370.0],["2011-10-05",29.2732,29.6246,28.2312,29.3641,2195467.0],["2011-10-06",29.2914,29.7881,28.9461,29.7033,1616892.0],["2011-10-07",29.9759,30.2546,29.146,29.3156,2692340.0],["2011-10-10",29.9275,31.0301,29.6609,30.9816,2596888.0],["2011-10-11",30.7211,30.8059,30.0365,30.188,2112101.0],["2011-10-12",30.3637,30.8907,30.1759,30.3455,1644827.0],["2011-10-13",30.0062,30.1213,29.2368,29.8487,1791770.0],["2011-10-14",30.2425,30.818,30.2061,30.715,1607698.0],["2011-10-17",30.4969,30.5939,29.776,29.873,1811385.0],["2011-10-18",29.9275,31.1573,29.8426,30.9634,1857535.0],["2011-10-19",30.9695,31.4057,30.7817,31.2058,2124798.0],["2011-10-20",31.23,31.3693,30.5454,31.2966,1654460.0],["2011-10-21",31.5329,32.2781,31.5329,32.1266,2225504.0],["2011-10-24",32.1205,32.8536,32.0721,32.8051,1478707.0],["2011-10-25",32.1629,32.381,31.86,32.1266,1854295.0],["2011-10-26",32.6658,32.7082,32.0721,32.2659,1846851.0],["2011-10-27",33.2837,33.3685,32.6355,33.1201,3128000.0],["2011-10-28",33.0959,34.0592,33.0959,33.9501,2028559.0],["2011-10-31",33.4957,34.3681,33.3867,33.6896,2009031.0],["2011-11-01",32.7688,33.2231,32.381,32.4659,2385232.0],["2011-11-02",33.0959,33.1262,32.3205,32.9081,2146866.0],["2011-11-03",33.3807,33.5806,32.5507,33.314,2481384.0],["2011-11-04",32.6718,33.2413,32.2599,32.896,1650344.0],["2011-11-07",32.9747,33.3928,32.5264,32.8415,1256454.0],["2011-11-08",33.0717,33.2716,32.4477,33.1989,1754377.0],["2011-11-09",32.4537,32.7021,31.6601,31.7146,2106934.0],["2011-11-10",32.1932,32.278,31.5268,31.9388,1368369.0],["2011-11-11",32.4235,32.9142,32.1145,32.8718,1274581.0],["2011-11-14",32.6597,32.7021,31.8297,31.957,1206890.0],["2011-11-15",31.8116,32.3931,31.6298,32.2417,918872.0],["2011-11-16",31.9751,32.587,31.8237,31.9751,1090597.0],["2011-11-17",31.8479,31.9448,31.0361,31.1755,1486413.0],["2011-11-18",31.3996,31.7752,31.1633,31.751,1927766.0],["2011-11-21",31.0422,31.3572,30.5939,30.7877,1387897.0],["2011-11-22",30.709,31.0301,30.3273,30.6726,1473190.0],["2011-11-23",30.4969,30.4969,29.6851,29.8063,1820931.0],["2011-11-25",29.8487,30.6181,29.8003,30.0305,608174.0],["2011-11-28",30.8847,30.9089,30.2607,30.5575,1765937.0],["2011-11-29",30.7272,30.7393,30.297,30.4909,982798.0],["2011-11-30",31.3996,32.0357,31.0301,31.963,2841997.0],["2011-12-01",31.854,31.86,31.1755,31.3148,1273531.0],["2011-12-02",31.4905,31.6359,30.9816,31.0422,1946856.0],["2011-12-05",31.4602,31.4844,31.024,31.2724,1384920.0],["2011-12-06",31.3027,32.0054,31.2179,31.7813,1452961.0],["2011-12-07",31.6843,32.3326,31.4662,32.2053,1604107.0],["2011-12-08",32.06,32.1448,31.6177,31.7268,1832490.0],["2011-12-09",31.7995,32.4901,31.7692,32.3508,1407250.0],["2011-12-12",31.8964,31.9751,31.3148,31.5026,1556995.0],["2011-12-13",31.573,31.8793,30.9666,31.181,1558658.0],["2011-12-14",31.0585,31.8671,31.0156,31.6588,1815589.0],["2011-12-15",32.057,32.5164,31.8671,32.3755,1387021.0],["2011-12-16",32.6512,32.982,32.2469,32.4062,2085392.0],["2011-12-19",32.5287,32.5654,31.9161,31.9529,1569605.0],["2011-12-20",32.5103,33.1045,32.3633,32.8656,1580901.0],["2011-12-21",32.9391,33.08,32.6451,32.982,994182.0],["2011-12-22",33.1106,33.5272,33.0739,33.3924,1073783.0],["2011-12-23",33.6007,33.6926,33.3312,33.6559,759319.0],["2011-12-27",33.6742,34.0295,33.4721,33.9193,793997.0],["2011-12-28",33.9622,34.005,33.5824,33.6742,1017914.0],["2011-12-29",33.6742,34.0357,33.6191,33.8764,1003377.0],["2011-12-30",33.9377,34.1643,33.7723,33.7723,917121.0],["2012-01-03",34.4155,34.5993,33.7845,34.054,1908938.0],["2012-01-04",32.835,33.08,32.7554,32.9575,7189234.0],["2012-01-05",32.9024,33.08,32.6145,33.0433,1800789.0],["2012-01-06",33.0555,33.1535,32.8044,32.8963,1896066.0],["2012-01-09",32.9698,33.0433,32.737,32.884,974391.0],["2012-01-10",33.2516,33.3986,33.0249,33.3189,2244507.0],["2012-01-11",33.2883,33.5395,33.1229,33.4843,1831614.0],["2012-01-12",33.5946,33.6497,33.0555,33.3251,1875837.0],["2012-01-13",33.0739,33.7539,33.0739,33.662,3938986.0],["2012-01-17",33.8274,34.2072,33.7845,33.9989,1949308.0],["2012-01-18",33.9377,34.2623,33.8213,34.1153,1653497.0],["2012-01-19",34.2562,34.4277,34.0357,34.3175,2101155.0],["2012-01-20",34.3052,34.5625,34.0847,34.5625,2598727.0],["2012-01-23",34.5992,34.9178,34.489,34.8749,1745445.0],["2012-01-24",34.6728,35.1567,34.6115,35.1567,1916907.0],["2012-01-25",35.0281,35.5365,34.6911,35.4814,2313337.0],["2012-01-26",35.7142,36.1307,35.4753,36.1307,2273230.0],["2012-01-27",36.0511,36.1675,35.6713,36.0327,1548588.0],["2012-01-30",35.7387,35.7571,35.3834,35.5672,1411366.0],["2012-01-31",35.7509,35.8306,35.3711,35.7203,2100279.0],["2012-02-01",35.9408,36.143,35.708,35.8612,1251988.0],["2012-02-02",35.9715,36.0511,35.6039,35.6958,898381.0],["2012-02-03",36.0266,36.1736,35.6652,35.8673,1827236.0],["2012-02-06",35.7509,36.0327,35.6468,36.0082,896016.0],["2012-02-07",35.7999,36.1307,35.6836,36.0634,876050.0],["2012-02-08",35.9837,36.0572,35.6591,35.9899,780949.0],["2012-02-09",36.0205,36.0511,35.5488,35.7877,713083.0],["2012-02-10",35.561,35.7019,35.3466,35.6039,946369.0],["2012-02-13",35.8551,36.0021,35.7203,35.9776,664919.0],["2012-02-14",35.8857,35.8918,35.3956,35.5672,952849.0],["2012-02-15",35.659,35.7877,35.1445,35.267,1240954.0],["2012-02-16",35.4324,35.6958,35.2302,35.2854,2125236.0],["2012-02-17",34.9423,35.7019,34.244,35.0219,2011308.0],["2012-02-21",35.0526,35.0955,34.2133,34.4093,2200722.0],["2012-02-22",34.3052,34.5013,34.1153,34.3604,2224891.0],["2012-02-23",34.4032,34.8627,34.3358,34.7769,1765937.0],["2012-02-24",34.5441,34.587,33.8948,34.3052,3050764.0],["2012-02-27",33.5946,34.4339,33.5946,34.3787,2230583.0],["2012-02-28",34.4032,34.587,34.1582,34.2685,1549551.0],["2012-02-29",34.4522,34.489,34.0969,34.2562,1597189.0],["2012-03-01",34.2256,34.44,34.054,34.2501,1074571.0],["2012-03-02",34.2623,34.7585,34.2501,34.6238,1565226.0],["2012-03-05",34.6605,34.8137,34.5012,34.6912,1348403.0],["2012-03-06",34.391,34.7585,34.3603,34.4461,1598065.0],["2012-03-07",34.6691,34.6753,34.1612,34.4771,1527046.0],["2012-03-08",34.6258,34.7001,34.3842,34.4895,1468899.0],["2012-03-09",34.5019,34.5638,34.2417,34.3098,1737652.0],["2012-03-12",34.3098,34.7434,34.2479,34.5514,1207941.0],["2012-03-13",34.7496,35.5053,34.7063,35.4372,1298751.0],["2012-03-14",35.3876,35.5859,35.177,35.4744,1331414.0],["2012-03-15",35.431,35.5239,35.239,35.4248,1349191.0],["2012-03-16",35.3876,35.5673,35.2452,35.2885,2132767.0],["2012-03-19",35.2638,35.5735,35.1585,35.4434,1496221.0],["2012-03-20",35.2885,35.4744,35.1832,35.4062,954688.0],["2012-03-21",35.4805,35.5363,35.2885,35.369,721840.0],["2012-03-22",35.1399,35.1399,34.6133,34.6877,1840546.0],["2012-03-23",34.6939,34.9912,34.4833,34.8116,1124311.0],["2012-03-26",35.1708,35.4372,35.0098,35.146,1194455.0],["2012-03-27",35.2885,35.623,35.1584,35.3505,1164418.0],["2012-03-28",35.3071,35.4062,34.8735,35.2947,1524419.0],["2012-03-29",35.0965,35.3071,34.9355,35.2328,982973.0],["2012-03-30",35.5053,35.685,35.3567,35.369,2010782.0],["2012-04-02",35.3257,35.6602,35.3133,35.4867,1606472.0],["2012-04-03",35.431,35.5425,34.9478,35.0284,1532387.0],["2012-04-04",34.8116,34.8859,34.4771,34.5886,1827761.0],["2012-04-05",34.4585,34.6196,34.2665,34.378,814664.0],["2012-04-09",33.87,34.3284,33.8515,34.124,849429.0],["2012-04-10",34.1426,34.1983,33.4117,33.486,2046336.0],["2012-04-11",33.7833,34.3098,33.7462,34.2479,2376913.0],["2012-04-12",34.2169,34.7434,34.0868,34.7434,1473716.0],["2012-04-13",34.7063,34.9417,34.5328,34.6381,1735200.0],["2012-04-16",34.8116,35.1708,34.7001,34.8797,1364778.0],["2012-04-17",35.1089,35.4062,34.793,35.3257,1333078.0],["2012-04-18",35.1275,35.3195,34.8487,34.8611,1307770.0],["2012-04-19",34.8611,34.9169,34.5266,34.6133,1677053.0],["2012-04-20",34.7372,35.4248,34.7186,35.2018,1549551.0],["2012-04-23",34.9417,35.0346,34.5142,34.793,1687649.0],["2012-04-24",34.8425,35.4496,34.8425,35.4248,1211443.0],["2012-04-25",35.7469,36.2486,35.6788,36.2486,1669084.0],["2012-04-26",36.1619,36.4283,35.9947,36.3663,1292971.0],["2012-04-27",36.5212,36.7813,36.1867,36.6698,1379403.0],["2012-04-30",36.6389,36.6389,36.2053,36.4159,1633181.0],["2012-05-01",36.4345,37.0353,36.3044,36.7256,1129303.0],["2012-05-02",36.6079,36.6636,36.292,36.5336,1105659.0],["2012-05-03",36.5521,36.738,36.4097,36.4345,1142613.0],["2012-05-04",36.3539,36.453,36.1433,36.2548,1418371.0],["2012-05-07",36.2115,36.7999,36.2115,36.6203,963270.0],["2012-05-08",36.3973,36.5274,36.1433,36.4716,1007756.0],["2012-05-09",36.1371,36.7628,36.0938,36.4469,1589746.0],["2012-05-10",36.7442,36.8371,36.3168,36.5274,1260220.0],["2012-05-11",36.2982,36.6946,36.1867,36.4902,999524.0],["2012-05-14",36.0876,36.515,35.8212,36.2301,1247435.0],["2012-05-15",36.2796,36.2796,35.9327,36.0318,919748.0],["2012-05-16",36.2486,36.2486,35.5425,35.6664,1291132.0],["2012-05-17",35.7345,35.8274,35.1151,35.1151,1268451.0],["2012-05-18",35.4805,35.7841,34.7125,34.8735,1431507.0],["2012-05-21",34.6567,35.8089,34.6567,35.6726,1453399.0],["2012-05-22",35.8336,36.0566,35.5549,35.7469,1176591.0],["2012-05-23",35.5797,36.0752,35.2761,36.0071,963270.0],["2012-05-24",35.7283,36.4283,35.7035,36.069,1047162.0],["2012-05-25",36.1124,36.3601,35.8832,35.9823,911078.0],["2012-05-29",36.1495,36.5645,35.9451,36.5336,1080439.0],["2012-05-30",36.2301,36.3911,35.7965,35.8336,1491843.0],["2012-05-31",35.9203,36.8804,35.5797,36.4345,3482221.0],["2012-06-01",35.2266,35.4743,35.1584,35.239,4206513.0],["2012-06-04",35.2266,35.3009,34.6072,34.8921,1998698.0],["2012-06-05",34.9107,35.4867,34.7806,35.3009,2013059.0],["2012-06-06",35.7455,36.0461,35.5138,36.0399,2448632.0],["2012-06-07",36.353,36.4845,35.8144,35.9209,1418546.0],["2012-06-08",35.7581,36.5033,35.7581,36.5033,1023168.0],["2012-06-11",36.7726,36.8227,36.0774,36.1338,1396216.0],["2012-06-12",36.2277,36.4407,35.9522,36.4156,1004515.0],["2012-06-13",36.2278,36.7538,36.1589,36.3781,954338.0],["2012-06-14",36.4657,37.3049,36.4407,37.1421,1410052.0],["2012-06-15",37.3487,37.6556,37.0669,37.6493,2128476.0],["2012-06-18",37.3675,38.3444,37.3675,38.2254,2017525.0],["2012-06-19",38.2943,38.5699,37.9123,38.3006,2027246.0],["2012-06-20",38.357,38.5887,38.1628,38.3632,1408914.0],["2012-06-21",38.4884,38.501,37.8121,37.9624,1615842.0],["2012-06-22",38.2129,38.238,37.7182,37.8121,4218510.0],["2012-06-25",37.3925,37.9499,37.1483,37.7996,1498936.0],["2012-06-26",37.9061,38.2881,37.8121,38.0877,1957540.0],["2012-06-27",38.2129,38.4196,38.0,38.1941,1364165.0],["2012-06-28",38.0125,38.7828,37.7432,38.7327,1604282.0],["2012-06-29",39.4028,39.528,39.0395,39.528,1621008.0],["2012-07-02",39.672,39.8161,39.3339,39.672,1361714.0],["2012-07-03",39.7284,40.2357,39.6282,39.9852,1136834.0],["2012-07-05",39.9288,40.0478,39.503,39.5718,1567591.0],["2012-07-06",39.2525,39.766,39.1898,39.7221,610100.0],["2012-07-09",39.7848,40.0728,39.6658,40.0165,1041207.0],["2012-07-10",40.1355,40.1355,39.1836,39.409,1137359.0],["2012-07-11",39.4153,39.766,39.1022,39.6846,1494032.0],["2012-07-12",39.3902,39.9225,39.2399,39.7472,1156800.0],["2012-07-13",39.8787,40.3797,39.7848,40.3797,1225805.0],["2012-07-16",40.3672,40.6114,40.1981,40.5237,1026058.0],["2012-07-17",40.6928,41.3504,40.4611,41.2752,1654810.0],["2012-07-18",41.1312,41.3065,41.0435,41.175,1601042.0],["2012-07-19",41.1625,41.269,40.5676,41.0373,1142438.0],["2012-07-20",40.793,40.9746,40.6615,40.9496,1321694.0],["2012-07-23",40.6928,40.9621,40.5237,40.8181,1220638.0],["2012-07-24",40.7742,41.031,40.6114,40.8932,1346914.0],["2012-07-25",41.056,41.1437,40.5488,40.937,1222302.0],["2012-07-26",41.4193,41.6635,40.7116,41.1562,1660677.0],["2012-07-27",41.438,41.939,41.2627,41.8263,1289293.0],["2012-07-30",41.7762,42.3523,41.7136,42.1645,1047950.0],["2012-07-31",42.1582,42.3836,41.9641,42.1144,1377564.0],["2012-08-01",42.177,42.6341,41.8075,41.8388,1493069.0],["2012-08-02",41.6447,42.0956,41.4881,42.0956,1112139.0],["2012-08-03",42.4713,42.678,41.8701,41.9891,1812524.0],["2012-08-06",42.2208,42.4651,41.8263,41.8451,971764.0],["2012-08-07",41.7637,41.9077,40.8369,41.0059,2079262.0],["2012-08-08",40.9684,41.031,39.8724,40.0666,2891211.0],["2012-08-09",39.9726,40.2858,39.7973,39.885,2081802.0],["2012-08-10",39.8912,40.1605,39.7848,39.9476,1783013.0],["2012-08-13",39.8537,40.029,39.7722,39.8411,1222214.0],["2012-08-14",39.9038,40.1292,39.8098,39.8787,1032888.0],["2012-08-15",39.9288,40.1229,39.8349,40.0541,745396.0],["2012-08-16",40.0227,40.267,39.7221,40.2607,982360.0],["2012-08-17",40.1292,40.1605,39.7848,40.0666,1126763.0],["2012-08-20",40.004,40.1041,39.7409,40.0666,1023956.0],["2012-08-21",40.0791,40.3484,40.0666,40.1104,801441.0],["2012-08-22",39.9037,40.2795,39.7535,40.2732,1775482.0],["2012-08-23",40.1355,40.2419,39.8724,39.9163,1476430.0],["2012-08-24",39.885,40.2482,39.8035,40.173,970451.0],["2012-08-27",40.2357,40.4736,40.2043,40.3797,651959.0],["2012-08-28",40.3672,40.6803,40.1605,40.6051,1200410.0],["2012-08-29",40.5488,40.793,40.4924,40.6552,1017301.0],["2012-08-30",40.4298,40.887,40.3296,40.8118,863353.0],["2012-08-31",40.937,41.0498,40.6051,41.0122,1652709.0],["2012-09-04",41.0372,41.6009,40.7742,41.5382,1277646.0],["2012-09-05",41.6509,41.7511,41.3003,41.4819,1149269.0],["2012-09-06",41.701,41.8451,41.532,41.6697,1717686.0],["2012-09-07",41.8783,41.9542,41.0376,41.1135,1499198.0],["2012-09-10",41.1135,41.1956,40.5951,40.6014,1644127.0],["2012-09-11",40.5951,40.9428,40.5635,40.9049,957403.0],["2012-09-12",41.025,41.0882,40.7089,41.025,1217661.0],["2012-09-13",40.8669,41.3853,40.8669,41.3158,1743519.0],["2012-09-14",41.4485,41.6002,41.0692,41.1324,2089420.0],["2012-09-17",41.1071,41.4548,41.0882,41.2209,1351818.0],["2012-09-18",40.9618,41.0376,39.7038,39.8555,2840333.0],["2012-09-19",39.8682,40.1716,39.8555,40.0009,1578537.0],["2012-09-20",39.8935,40.0957,39.7228,39.7607,1604020.0],["2012-09-21",39.8745,39.8935,39.5774,39.6027,3078173.0],["2012-09-24",39.5711,39.8808,39.5078,39.786,1701660.0],["2012-09-25",39.8998,39.9187,39.2171,39.236,1481334.0],["2012-09-26",39.2803,39.7101,39.2803,39.3435,1596839.0],["2012-09-27",39.413,39.5521,39.0654,39.1539,1635720.0],["2012-09-28",39.0654,39.413,38.8884,39.3498,2042745.0],["2012-10-01",39.5648,39.6596,38.7493,39.078,1238503.0],["2012-10-02",39.255,39.6659,39.0907,39.6659,1187099.0],["2012-10-03",39.7354,40.1084,39.5268,39.5774,1841947.0],["2012-10-04",39.7734,39.7797,39.3309,39.6027,1671799.0],["2012-10-05",39.7354,40.0705,39.5964,39.9314,1651395.0],["2012-10-08",39.7797,40.0073,39.609,39.8871,679718.0],["2012-10-09",39.9504,40.1842,39.8871,39.8935,1073170.0],["2012-10-10",40.0768,40.4624,39.8239,40.4118,1588695.0],["2012-10-11",40.5635,40.652,40.2411,40.2411,1027984.0],["2012-10-12",40.2475,40.5762,40.1147,40.1653,1106622.0],["2012-10-15",40.1716,40.6583,40.0515,40.652,945143.0],["2012-10-16",40.7784,40.9112,40.6141,40.9049,911954.0],["2012-10-17",40.6836,40.6836,40.1337,40.3865,1419422.0],["2012-10-18",40.3928,40.9618,40.3486,40.8986,1211006.0],["2012-10-19",40.8733,41.2209,40.7342,40.7974,1277821.0],["2012-10-22",40.7405,40.9112,40.4181,40.7784,842599.0],["2012-10-23",40.298,40.4624,39.8682,40.1273,1353920.0],["2012-10-24",40.2411,40.5003,39.9504,40.1969,962920.0],["2012-10-25",40.3865,40.475,39.4699,39.8366,1093049.0],["2012-10-26",39.8745,40.1337,38.9453,39.8492,1567503.0],["2012-10-31",40.1084,40.5382,39.7544,39.9946,1974178.0],["2012-11-01",40.0262,40.3107,39.8935,40.1273,1075184.0],["2012-11-02",40.4497,40.7658,40.2158,40.5761,1380716.0],["2012-11-05",40.3233,40.4371,39.8113,39.9693,1067391.0],["2012-11-06",40.1084,40.5003,40.0452,40.3992,1277384.0],["2012-11-07",40.1021,40.7911,40.1021,40.5319,1482210.0],["2012-11-08",40.5193,40.6267,40.0894,40.0957,1167834.0],["2012-11-09",40.0325,40.5193,39.8871,40.2601,1047863.0],["2012-11-12",40.2601,40.4181,39.9756,40.3233,735063.0],["2012-11-13",40.1337,40.671,40.0578,40.4244,1063976.0],["2012-11-14",40.5382,40.5382,39.7354,39.9567,1485450.0],["2012-11-15",39.982,40.2538,39.5395,39.767,1296474.0],["2012-11-16",39.8745,40.4181,39.6848,40.3359,1397442.0],["2012-11-19",40.6331,41.0376,40.4877,40.7848,1065377.0],["2012-11-20",40.848,40.987,40.5445,40.9049,1153384.0],["2012-11-21",40.9934,41.0629,40.5446,40.6583,661854.0],["2012-11-23",40.9112,41.1577,40.7089,41.1261,357723.0],["2012-11-26",40.8922,41.537,40.8796,41.1893,931132.0],["2012-11-27",41.025,41.025,40.2222,40.494,1800176.0],["2012-11-28",40.456,40.5193,40.0894,40.3359,1384832.0],["2012-11-29",40.4813,40.4813,39.7354,40.1906,1922774.0],["2012-11-30",40.2664,40.4813,40.0515,40.2348,1755779.0],["2012-12-03",40.3865,40.848,40.3044,40.5446,1084467.0],["2012-12-04",40.5003,41.0882,40.4245,40.7784,1146554.0],["2012-12-05",40.7595,40.8732,40.3486,40.5319,1302429.0],["2012-12-06",40.6394,41.0187,40.6331,40.9997,996547.0],["2012-12-07",41.0755,41.2905,40.9428,41.2399,1054255.0],["2012-12-10",41.2841,41.3221,41.0123,41.0819,913268.0],["2012-12-11",41.1956,41.3853,41.0186,41.3158,961869.0],["2012-12-12",41.1008,41.2778,40.4877,41.1324,1720225.0],["2012-12-13",41.426,41.4707,40.3219,40.5517,1519515.0],["2012-12-14",40.6091,40.6219,39.9645,40.0156,1691765.0],["2012-12-17",40.1624,40.4496,40.0602,40.4496,1650870.0],["2012-12-18",40.5389,40.7942,40.4049,40.775,1399369.0],["2012-12-19",40.7559,40.9856,40.6155,40.6474,1008456.0],["2012-12-20",40.7048,41.2856,40.6346,41.2856,1016513.0],["2012-12-21",40.941,41.1069,40.7878,40.8516,2478669.0],["2012-12-24",40.858,41.3558,40.6921,41.2473,548714.0],["2012-12-26",41.292,41.292,40.8197,40.9856,708441.0],["2012-12-27",41.0239,41.2218,40.6282,41.0814,685148.0],["2012-12-28",40.8963,41.2792,40.8069,40.8069,639874.0],["2012-12-31",40.807,41.3048,40.6474,41.3048,1040682.0],["2013-01-02",41.8409,41.86,41.3303,41.5856,1644302.0],["2013-01-03",41.5983,41.7196,41.2218,41.2792,1600517.0],["2013-01-04",41.2792,41.4962,41.1452,41.4707,1354270.0],["2013-01-07",41.4388,41.5983,41.2856,41.3303,808621.0],["2013-01-08",41.9174,41.9557,41.3813,41.5281,1032363.0],["2013-01-09",41.6302,41.7323,41.3941,41.6558,908188.0],["2013-01-10",41.7068,41.7132,41.2728,41.5856,1068792.0],["2013-01-11",41.5154,41.6494,41.2665,41.6047,1027634.0],["2013-01-14",41.6366,41.7196,41.4069,41.4962,710018.0],["2013-01-15",41.3175,41.6685,41.1133,41.6238,1094362.0],["2013-01-16",41.4898,41.6302,41.2218,41.5728,820268.0],["2013-01-17",41.5792,41.9238,41.5345,41.8217,1263285.0],["2013-01-18",41.8983,41.9749,41.5664,41.9621,1167921.0],["2013-01-22",41.8728,42.1025,41.7898,42.1025,1126238.0],["2013-01-23",41.9174,42.1663,41.8664,42.077,949084.0],["2013-01-24",42.1599,42.3322,41.994,42.1791,1014148.0],["2013-01-25",42.2237,42.5492,42.0897,42.5365,942954.0],["2013-01-28",42.6514,42.6641,42.2812,42.5046,991643.0],["2013-01-29",42.4854,42.7088,42.4663,42.6705,732085.0],["2013-01-30",42.5301,42.645,42.1599,42.5493,1392100.0],["2013-01-31",42.4727,42.5684,42.2365,42.3067,1410227.0],["2013-02-01",42.4088,43.0534,42.3322,42.7918,1251463.0],["2013-02-04",42.6131,42.8811,42.5748,42.7343,957053.0],["2013-02-05",42.8045,42.8428,42.3642,42.4727,951886.0],["2013-02-06",42.2174,42.5492,42.1536,42.5429,1058196.0],["2013-02-07",42.6003,42.6833,42.3514,42.5429,1372309.0],["2013-02-08",42.6194,43.0407,42.5046,43.0279,1084204.0],["2013-02-11",43.0215,43.3087,42.9705,43.2066,1086831.0],["2013-02-12",43.2002,43.6214,43.0471,43.5002,987177.0],["2013-02-13",43.5704,43.6725,43.2959,43.4683,759932.0],["2013-02-14",43.4236,43.4746,43.13,43.2577,1261884.0],["2013-02-15",43.5832,44.3618,43.1619,44.3362,2357472.0],["2013-02-19",44.3873,44.5532,43.7427,44.2596,1502789.0],["2013-02-20",44.1958,44.5596,44.1575,44.4064,1559972.0],["2013-02-21",44.4702,44.7766,44.1767,44.3107,1470563.0],["2013-02-22",44.4575,44.8021,44.4128,44.7574,1384131.0],["2013-02-25",44.8723,44.9936,43.9405,43.9405,1194280.0],["2013-02-26",44.1384,44.4894,44.0809,44.3873,1305406.0],["2013-02-27",44.349,45.0702,44.1192,44.8659,967736.0],["2013-02-28",44.8851,45.3956,44.8595,45.1723,2575083.0],["2013-03-01",44.8532,45.8871,44.6745,45.4786,1652446.0],["2013-03-04",45.3956,46.0147,45.2871,45.702,1334392.0],["2013-03-05",45.919,46.0147,45.5807,45.8296,1237364.0],["2013-03-06",46.2162,46.2162,45.5011,45.675,1016250.0],["2013-03-07",45.6428,45.952,45.5848,45.6363,1362939.0],["2013-03-08",45.7394,45.7394,44.9728,45.3142,1477043.0],["2013-03-11",45.3722,45.4818,45.1661,45.4818,816152.0],["2013-03-12",45.6106,45.675,45.2305,45.3916,928680.0],["2013-03-13",45.4238,45.5655,45.1339,45.2885,871234.0],["2013-03-14",45.3851,45.7523,45.3207,45.4302,967649.0],["2013-03-15",45.1854,45.6106,44.9728,45.5397,1939150.0],["2013-03-18",45.2112,45.3915,45.063,45.2305,1385095.0],["2013-03-19",45.1854,45.3014,44.8955,45.0244,944005.0],["2013-03-20",45.2241,45.4109,45.0566,45.179,1131580.0],["2013-03-21",45.2692,45.559,45.1403,45.2563,1080614.0],["2013-03-22",45.2627,45.7717,45.237,45.7266,867381.0],["2013-03-25",45.8747,46.1517,45.7523,45.9069,1037967.0],["2013-03-26",46.0293,46.5125,45.952,46.3772,854858.0],["2013-03-27",46.184,46.4803,46.1066,46.4545,869132.0],["2013-03-28",46.5383,47.1696,46.3321,47.1567,1747022.0],["2013-04-01",47.1567,47.35,46.9248,47.35,875700.0],["2013-04-02",47.5883,47.8589,47.4595,47.685,980171.0],["2013-04-03",47.8074,47.9362,47.2791,47.3693,890237.0],["2013-04-04",47.4788,48.1682,47.4402,48.0908,1128952.0],["2013-04-05",47.6077,48.1875,47.5755,48.1488,1130616.0],["2013-04-08",48.2712,48.7415,48.0522,48.6706,879816.0],["2013-04-09",48.6706,48.8124,48.3228,48.6577,1023868.0],["2013-04-10",48.793,49.1731,48.6062,49.0572,1289994.0],["2013-04-11",49.1409,49.5081,48.9992,49.1602,1011609.0],["2013-04-12",49.0765,49.7207,48.9412,49.7207,1051365.0],["2013-04-15",49.4115,50.1717,49.2826,49.3664,2586292.0],["2013-04-16",49.0829,50.1201,48.5998,50.1008,1929868.0],["2013-04-17",49.7916,50.2039,49.244,49.9462,2140911.0],["2013-04-18",50.0106,50.2039,49.6047,50.0686,1565927.0],["2013-04-19",50.2941,50.9576,49.8689,50.9254,1488340.0],["2013-04-22",51.022,51.0607,50.5324,50.9705,941815.0],["2013-04-23",51.2346,51.2797,50.7257,51.1444,1034114.0],["2013-04-24",50.9512,51.2539,50.6999,51.0285,947858.0],["2013-04-25",51.0671,51.241,50.5195,50.6355,1203650.0],["2013-04-26",50.629,51.1315,50.1781,50.5131,1020453.0],["2013-04-29",50.7321,50.9511,50.4165,50.8932,699947.0],["2013-04-30",50.8867,51.3055,50.7965,51.299,982360.0],["2013-05-01",51.3248,51.8917,51.0864,51.1831,1275982.0],["2013-05-02",51.5245,51.7951,51.1509,51.7049,1086043.0],["2013-05-03",51.9948,52.0657,51.4923,51.5245,1433171.0],["2013-05-06",51.4472,51.9111,51.3957,51.7758,1309434.0],["2013-05-07",51.7822,52.0721,51.4021,51.9561,1227118.0],["2013-05-08",51.7629,51.7629,51.1122,51.3184,1616279.0],["2013-05-09",51.2862,51.2862,50.5324,50.6999,1611200.0],["2013-05-10",50.9383,51.0671,50.5904,51.0671,1255228.0],["2013-05-13",51.0993,51.531,51.0091,51.4601,972027.0],["2013-05-14",51.5825,51.9046,51.473,51.8788,848728.0],["2013-05-15",51.8015,52.697,51.5889,52.697,1613565.0],["2013-05-16",52.4651,52.6068,52.1301,52.3298,1430106.0],["2013-05-17",52.4264,52.9611,52.2009,52.6132,1334654.0],["2013-05-20",52.8967,53.2381,52.7485,53.0191,1245946.0],["2013-05-21",53.2252,53.6118,53.0771,53.425,1065639.0],["2013-05-22",53.4765,54.1851,51.7049,51.9948,1864365.0],["2013-05-23",51.3313,51.415,49.9397,50.2941,2617555.0],["2013-05-24",50.0235,50.1459,48.6964,49.3857,2056581.0],["2013-05-28",49.8946,50.0299,48.0006,48.2132,2333741.0],["2013-05-29",47.7172,47.7945,46.0745,46.7444,3339394.0],["2013-05-30",46.7315,47.2533,46.6284,46.8926,1868481.0],["2013-05-31",46.7122,47.292,45.9456,45.9778,3233172.0],["2013-06-03",46.342,46.7257,45.386,46.459,1618206.0],["2013-06-04",46.4395,46.5371,45.6721,45.6787,1391049.0],["2013-06-05",45.5876,46.0103,45.0543,45.1974,1314426.0],["2013-06-06",45.2364,46.4005,44.9958,46.3615,1223090.0],["2013-06-07",46.5501,46.6867,45.6722,46.3355,1398756.0],["2013-06-10",46.355,46.4786,45.6722,45.8412,1114591.0],["2013-06-11",45.334,46.0949,45.0934,45.4901,1249274.0],["2013-06-12",45.5941,45.6266,44.4951,44.5861,1424151.0],["2013-06-13",44.274,45.3925,44.0659,45.1974,1958766.0],["2013-06-14",45.1259,46.2899,45.1259,45.8022,1560497.0],["2013-06-17",45.9648,46.6997,45.9648,46.433,1716284.0],["2013-06-18",46.5111,46.8167,46.1144,46.6086,1310397.0],["2013-06-19",46.6021,46.7517,44.4625,44.5926,1817603.0],["2013-06-20",44.365,44.365,41.6337,41.8678,2772554.0],["2013-06-21",42.1669,43.1229,41.6922,42.5701,3262771.0],["2013-06-24",42.258,43.4936,41.5036,42.4335,2084429.0],["2013-06-25",42.8042,44.0464,42.4661,43.8122,2101242.0],["2013-06-26",44.6186,45.36,44.2284,44.7617,1779335.0],["2013-06-27",45.0673,45.6071,44.9828,45.386,1511283.0],["2013-06-28",45.3535,45.7177,44.8137,45.1714,2753726.0],["2013-07-01",45.5616,45.8802,44.5081,44.6186,1302516.0],["2013-07-02",44.6251,45.4706,44.6251,45.4315,2125499.0],["2013-07-03",45.1974,45.347,44.43,45.0153,858887.0],["2013-07-05",45.0869,45.1714,43.0383,44.2479,1575472.0],["2013-07-08",44.2154,44.8657,44.2024,44.2479,1258994.0],["2013-07-09",44.2739,45.0283,44.2349,44.8852,1053730.0],["2013-07-10",44.7942,44.8592,44.1569,44.6446,1256192.0],["2013-07-11",45.373,46.433,45.373,46.3355,1364866.0],["2013-07-12",46.3355,46.4265,45.5421,45.8802,998210.0],["2013-07-15",45.8803,46.1144,45.6396,45.9713,764486.0],["2013-07-16",46.0168,46.2249,45.9127,46.1013,1249186.0],["2013-07-17",46.2119,46.7582,46.2119,46.5761,1100755.0],["2013-07-18",46.6086,46.9403,46.4005,46.9273,989891.0],["2013-07-19",46.9403,47.0313,46.4005,46.459,1002589.0],["2013-07-22",46.407,46.6867,46.1989,46.5696,793559.0],["2013-07-23",46.6476,46.6997,46.1989,46.4785,543109.0],["2013-07-24",46.472,46.472,44.6511,44.8462,1401032.0],["2013-07-25",44.7162,45.1194,44.3325,44.9698,1154085.0],["2013-07-26",45.1779,45.2625,44.339,44.5016,1346564.0],["2013-07-29",44.352,44.8658,44.352,44.4756,1142088.0],["2013-07-30",44.4951,44.8202,43.9618,44.1114,1203299.0],["2013-07-31",44.1699,44.1959,42.466,42.7522,2329362.0],["2013-08-01",42.9408,43.0318,42.0564,42.0889,1735462.0],["2013-08-02",42.0889,42.7912,42.0628,42.2384,1739753.0],["2013-08-05",42.1799,42.5831,42.0759,42.4205,1165031.0],["2013-08-06",42.5116,42.7327,42.0954,42.1019,1489040.0],["2013-08-07",42.0824,42.1084,41.6206,41.7507,1167658.0],["2013-08-08",41.9003,42.0629,41.6272,41.8353,1131842.0],["2013-08-09",41.7767,42.2645,41.6597,42.0173,1758581.0],["2013-08-12",41.9718,42.2514,41.7182,41.9003,1131317.0],["2013-08-13",41.9848,41.9913,40.9898,41.1134,1345338.0],["2013-08-14",41.0874,41.2109,40.7297,40.7687,1161091.0],["2013-08-15",40.4436,40.4501,39.6437,39.7217,2001675.0],["2013-08-16",39.5396,39.6111,38.395,38.7137,3783900.0],["2013-08-19",38.5056,38.6942,38.0634,38.278,1953599.0],["2013-08-20",38.395,39.4485,38.395,39.2339,1496746.0],["2013-08-21",39.1039,40.5931,38.5186,39.8322,2056494.0],["2013-08-22",39.8583,39.8973,39.2795,39.6176,1423013.0],["2013-08-23",39.5916,40.5671,39.5591,40.5606,1516712.0],["2013-08-26",40.6517,40.6907,40.1834,40.3265,1104083.0],["2013-08-27",40.0599,41.0158,39.8452,40.8793,1623022.0],["2013-08-28",40.8077,40.9313,40.359,40.8143,1472577.0],["2013-08-29",40.6452,40.7037,40.1639,40.6777,986038.0],["2013-08-30",40.6907,41.0093,40.3655,40.4891,1251200.0],["2013-09-03",40.9313,40.9313,39.6697,40.0404,1550777.0],["2013-09-04",40.1249,40.3265,39.7672,40.1379,826135.0],["2013-09-05",40.1314,40.2615,39.247,39.3055,958191.0],["2013-09-06",39.9168,40.5281,39.8778,39.9688,1325372.0],["2013-09-09",40.1314,40.424,39.8583,40.424,1268451.0],["2013-09-10",40.5411,40.6386,39.6111,39.8778,1572057.0],["2013-09-11",40.0421,40.4038,39.9238,40.3512,1249536.0],["2013-09-12",40.3315,40.7457,39.8646,39.9172,815364.0],["2013-09-13",39.9567,40.6142,39.8054,40.4038,1246209.0],["2013-09-16",42.3895,42.4947,41.4032,41.5741,1801402.0],["2013-09-17",41.5084,41.9423,41.3506,41.3506,1323883.0],["2013-09-18",41.3046,43.1522,40.3906,43.093,2574383.0],["2013-09-19",43.2771,43.4414,42.2645,42.2974,1700347.0],["2013-09-20",42.2317,42.2711,41.3703,41.3769,2394251.0],["2013-09-23",41.3637,41.7122,41.0679,41.081,1078862.0],["2013-09-24",41.0876,41.5281,40.726,41.035,1629853.0],["2013-09-25",41.0218,41.469,40.9101,41.4032,1350855.0],["2013-09-26",41.4032,41.653,41.2125,41.607,933671.0],["2013-09-27",41.3966,41.5741,40.8838,41.1994,1311886.0],["2013-09-30",40.9824,41.4821,40.1868,40.4367,1847114.0],["2013-10-01",40.2657,41.824,40.2657,41.4952,1474942.0],["2013-10-02",41.4624,41.7845,40.8575,41.7385,1863402.0],["2013-10-03",41.5544,41.6728,40.4695,40.7851,1941427.0],["2013-10-04",40.772,41.1336,40.4169,40.5682,1062399.0],["2013-10-07",40.2131,41.1073,40.1802,40.8443,678230.0],["2013-10-08",40.8246,41.2454,40.7786,40.818,1204438.0],["2013-10-09",40.8575,41.1599,40.6734,40.7983,912917.0],["2013-10-10",41.2059,41.916,41.0153,41.8634,1189376.0],["2013-10-11",41.8832,42.1396,41.4492,42.1396,953988.0],["2013-10-14",41.7254,42.0936,41.4229,41.8306,905036.0],["2013-10-15",41.6662,42.0738,41.39,41.6201,928943.0],["2013-10-16",41.9423,42.5867,41.7977,42.5209,1315739.0],["2013-10-17",42.6064,43.3954,42.4486,43.2771,1114766.0],["2013-10-18",43.4743,43.7834,42.9549,43.093,1296386.0],["2013-10-21",43.1061,43.1061,42.4289,42.6196,1168271.0],["2013-10-22",42.6919,43.5269,42.4552,43.2902,943041.0],["2013-10-23",43.2311,43.5795,43.0864,43.3954,1102419.0],["2013-10-24",43.3823,43.4415,43.0864,43.4086,958279.0],["2013-10-25",44.2173,44.4737,43.6058,44.2699,1512334.0],["2013-10-28",44.3028,44.3028,43.2968,43.7899,1191215.0],["2013-10-29",43.836,43.9149,43.2311,43.4678,1134469.0],["2013-10-30",43.5598,43.7176,43.1653,43.2771,807395.0],["2013-10-31",43.3428,43.5401,42.8168,42.8957,1249799.0],["2013-11-01",42.9812,43.2442,42.784,43.093,1320293.0],["2013-11-04",43.1653,43.3691,42.7379,43.2771,1003289.0],["2013-11-05",43.0272,43.2047,41.9555,42.0738,1363465.0],["2013-11-06",42.2777,42.4421,42.0015,42.1002,1274932.0],["2013-11-07",42.1593,42.4092,41.7122,41.8372,1071331.0],["2013-11-08",41.4952,41.5018,39.8778,40.4827,1583879.0],["2013-11-11",40.5155,40.8574,40.3051,40.4235,784277.0],["2013-11-12",40.3643,40.4629,39.6937,39.9304,834630.0],["2013-11-13",39.8778,39.9633,39.549,39.7857,1319242.0],["2013-11-14",40.0816,40.3972,39.7791,40.0224,1222915.0],["2013-11-15",40.0159,40.4695,40.0159,40.2263,1205576.0],["2013-11-18",40.2262,40.3709,40.0619,40.0684,1018702.0],["2013-11-19",40.1671,40.1671,39.5622,39.7134,777271.0],["2013-11-20",39.9172,40.2263,38.7534,38.9047,1485537.0],["2013-11-21",39.0559,39.3912,38.8192,39.2926,955038.0],["2013-11-22",39.2926,39.3846,38.668,38.8915,1045849.0],["2013-11-25",38.9901,39.0822,37.9907,38.234,1336318.0],["2013-11-26",38.2603,38.405,37.7212,37.7935,1376163.0],["2013-11-27",37.7738,37.9513,37.5042,37.8987,1284389.0],["2013-11-29",37.9644,37.9842,37.3595,37.3661,686899.0],["2013-12-02",37.3595,37.4779,36.8204,36.9913,1246559.0],["2013-12-03",36.9519,36.9848,36.6757,36.8007,1364954.0],["2013-12-04",36.4258,37.2675,36.3996,36.9584,1585630.0],["2013-12-05",36.919,37.3924,36.6034,37.2675,1370295.0],["2013-12-06",37.4779,37.5765,36.8138,37.0505,1000750.0],["2013-12-09",37.1623,37.6554,36.9387,37.6488,2059559.0],["2013-12-10",37.7475,38.3589,37.6751,38.1222,2643826.0],["2013-12-11",38.0368,38.1157,37.0176,37.0373,2005353.0],["2013-12-12",36.9674,37.1739,36.5611,36.8075,2163154.0],["2013-12-13",37.094,37.6868,36.9807,37.2871,1676002.0],["2013-12-16",37.3338,37.6868,37.3071,37.5203,2098352.0],["2013-12-17",37.5935,37.8,37.467,37.6868,1892563.0],["2013-12-18",37.8,38.5593,37.0207,38.4728,2571493.0],["2013-12-19",38.1597,38.2263,37.2205,37.7334,2295648.0],["2013-12-20",37.9066,38.2196,37.8,38.1997,2290306.0],["2013-12-23",38.3462,38.5993,38.0198,38.0598,1513735.0],["2013-12-24",38.0398,38.2796,37.8933,38.0531,547400.0],["2013-12-26",38.0465,38.3529,38.0398,38.1397,1126500.0],["2013-12-27",38.1464,38.3062,37.8666,38.1264,994620.0],["2013-12-30",38.0798,38.6193,38.0798,38.4261,1033589.0],["2013-12-31",38.4594,38.586,38.0465,38.153,1457428.0],["2014-01-02",37.9332,38.1131,37.5869,37.8466,1325022.0],["2014-01-03",37.9865,38.0398,37.7201,37.8266,1018527.0],["2014-01-06",38.4128,39.0722,38.0531,38.7658,2230233.0],["2014-01-07",38.7592,38.9856,38.3395,38.7791,2193366.0],["2014-01-08",38.6792,38.999,38.3462,38.5593,1652709.0],["2014-01-09",38.546,39.0323,38.3995,38.6593,1303567.0],["2014-01-10",38.9723,40.6175,38.9723,40.431,2729031.0],["2014-01-13",40.6242,40.6975,39.5451,39.8982,2483923.0],["2014-01-14",40.0514,40.0514,39.6917,39.9248,1787566.0],["2014-01-15",39.8249,40.2512,39.8249,40.1579,1482297.0],["2014-01-16",40.1046,40.7707,39.9914,40.7641,1610850.0],["2014-01-17",40.8973,40.9372,40.3311,40.6042,1940201.0],["2014-01-21",40.7974,41.2037,40.6375,41.1637,1923212.0],["2014-01-22",41.1637,41.4568,40.8973,41.0571,2012271.0],["2014-01-23",40.8107,41.0571,40.8107,40.9439,1677841.0],["2014-01-24",40.8773,41.2103,40.7374,40.8906,2187586.0],["2014-01-27",40.9972,41.4035,40.8706,40.8706,1673550.0],["2014-01-28",40.9439,41.4035,40.9372,41.177,1268627.0],["2014-01-29",40.8307,41.2769,40.6708,41.0305,1256980.0],["2014-01-30",41.3169,41.6966,41.1371,41.1837,1286141.0],["2014-01-31",40.8507,41.7632,40.7907,41.5567,2109386.0],["2014-02-03",41.6033,41.6166,40.8507,40.9972,1457428.0],["2014-02-04",41.0971,41.3635,40.9506,41.2903,1343061.0],["2014-02-05",41.197,41.3968,40.6308,40.9905,1391750.0],["2014-02-06",40.9972,41.3502,40.8706,41.1637,1617418.0],["2014-02-07",41.277,41.4168,40.8906,41.257,1247347.0],["2014-02-10",41.3369,41.9896,41.197,41.9297,1322132.0],["2014-02-11",41.8364,41.903,41.2436,41.7165,1369682.0],["2014-02-12",41.6633,41.7099,41.0505,41.1504,1694392.0],["2014-02-13",40.9705,41.8564,40.9639,41.6966,1432032.0],["2014-02-14",41.7632,42.0296,40.491,40.9772,1820843.0],["2014-02-18",40.9706,41.0372,40.2445,40.9106,1722677.0],["2014-02-19",40.8373,41.8298,40.784,41.237,1533964.0],["2014-02-20",41.2636,41.6233,40.5776,40.7308,1139899.0],["2014-02-21",40.7174,40.9572,40.3178,40.3777,1886433.0],["2014-02-24",40.4643,41.59,40.4643,41.1038,1794397.0],["2014-02-25",41.177,41.3835,40.8573,40.9572,1054606.0],["2014-02-26",41.1504,41.4302,40.6309,41.257,1491755.0],["2014-02-27",41.2903,41.6833,41.2503,41.59,1285352.0],["2014-02-28",41.59,41.7698,41.2969,41.5833,1907625.0],["2014-03-03",41.3036,41.8897,41.3036,41.8231,896016.0],["2014-03-04",42.2161,42.4559,42.0163,42.4093,1140249.0],["2014-03-05",42.4329,42.5003,42.0556,42.4666,1309259.0],["2014-03-06",42.4396,42.5474,41.6783,41.7524,1271166.0],["2014-03-07",41.6715,41.685,40.4857,40.762,2327873.0],["2014-03-10",40.7687,40.863,40.4386,40.7687,1332027.0],["2014-03-11",40.8024,41.3885,40.735,41.2066,1100142.0],["2014-03-12",41.1864,41.6917,41.0988,41.2403,939539.0],["2014-03-13",41.3414,41.3414,40.7283,40.7485,1137184.0],["2014-03-14",40.7485,41.3144,40.7215,40.9371,953550.0],["2014-03-17",41.0921,41.2268,40.6542,40.8428,660541.0],["2014-03-18",40.7485,41.0517,40.6003,41.0247,1025707.0],["2014-03-19",41.1258,41.1932,39.5155,39.6974,1832840.0],["2014-03-20",39.6031,39.8928,39.3471,39.8322,1201898.0],["2014-03-21",40.1084,40.2095,39.6099,40.1758,1982935.0],["2014-03-24",40.3105,40.351,39.7581,40.0208,969400.0],["2014-03-25",40.2971,40.607,39.9737,40.4655,930869.0],["2014-03-26",40.8495,40.9237,39.9737,40.0073,1204350.0],["2014-03-27",39.9602,40.5194,39.7513,40.3847,824296.0],["2014-03-28",40.5396,40.8495,40.452,40.6676,881917.0],["2014-03-31",40.9439,40.9776,40.4318,40.8091,1344812.0],["2014-04-01",40.8428,41.3818,40.6811,41.3616,1090684.0],["2014-04-02",41.2336,41.6783,41.0988,41.2942,1162579.0],["2014-04-03",41.3346,41.4694,40.9776,41.3683,615880.0],["2014-04-04",41.53,42.1027,41.3616,41.7659,1313462.0],["2014-04-07",41.685,42.7495,41.685,42.4463,1895278.0],["2014-04-08",42.5541,43.174,42.4329,43.1268,1430719.0],["2014-04-09",43.1605,43.2144,42.8236,42.8506,1478795.0],["2014-04-10",42.8506,43.2077,42.4531,42.5339,1501650.0],["2014-04-11",42.48,42.9921,42.1634,42.5474,2204837.0],["2014-04-14",42.7495,43.2481,42.5339,43.2414,2036615.0],["2014-04-15",43.2279,44.6697,43.1133,44.4676,2279184.0],["2014-04-16",44.5485,44.5754,43.7534,44.0836,1716635.0],["2014-04-17",43.9555,44.097,43.5984,43.8814,1623811.0],["2014-04-21",43.8882,44.1105,43.5917,43.7938,820618.0],["2014-04-22",43.7265,43.8006,43.0258,43.457,1108549.0],["2014-04-23",43.5648,43.6119,43.2683,43.5176,1482998.0],["2014-04-24",43.5041,43.6928,43.174,43.329,1489128.0],["2014-04-25",43.4772,44.1307,43.0999,43.3559,1253652.0],["2014-04-28",43.5715,44.2924,43.3626,44.2857,1551127.0],["2014-04-29",44.3463,44.4743,44.1105,44.4137,1802191.0],["2014-04-30",44.2789,44.5484,44.0566,44.5215,1362414.0],["2014-05-01",44.4608,44.9055,44.2857,44.8988,1268539.0],["2014-05-02",44.7101,44.8584,44.4609,44.8314,1252601.0],["2014-05-05",44.6428,45.2087,44.5484,45.1279,1011171.0],["2014-05-06",44.9257,45.2626,44.764,45.1615,1786078.0],["2014-05-07",45.2289,45.7814,45.1481,45.7342,1172300.0],["2014-05-08",45.8083,46.2261,45.6332,46.0846,1875399.0],["2014-05-09",46.1183,46.5495,45.5052,45.6534,2005265.0],["2014-05-12",45.7208,45.8084,44.8988,45.0942,2357822.0],["2014-05-13",45.1481,45.5523,44.6293,44.8853,1095939.0],["2014-05-14",44.9594,45.4041,44.7101,45.202,1187449.0],["2014-05-15",45.2222,45.4378,44.9864,45.4311,1372835.0],["2014-05-16",45.1818,45.997,44.9931,45.9633,1242268.0],["2014-05-19",45.9633,45.9633,45.3771,45.4378,1472052.0],["2014-05-20",45.4647,45.8555,45.3098,45.3232,948296.0],["2014-05-21",45.4041,45.5523,44.6562,44.6832,1548150.0],["2014-05-22",44.5687,44.9055,44.5215,44.5552,1438512.0],["2014-05-23",44.7708,45.2087,44.6832,45.1615,934284.0],["2014-05-27",45.2626,45.431,45.0942,45.303,1168972.0],["2014-05-28",45.047,45.1548,44.3328,44.6225,1950709.0],["2014-05-29",44.7843,44.9729,44.6023,44.764,1138498.0],["2014-05-30",44.7573,45.1211,44.6765,45.0066,2001062.0],["2014-06-02",43.4031,44.4069,43.174,43.7467,6223162.0],["2014-06-03",43.7197,43.8275,43.302,43.686,2686210.0],["2014-06-04",43.6622,44.0642,43.5259,43.669,2385057.0],["2014-06-05",43.8462,44.7524,43.6486,44.7456,3507266.0],["2014-06-06",44.7524,44.7864,44.3095,44.548,2947519.0],["2014-06-09",44.5275,44.6638,43.6826,43.8394,1933108.0],["2014-06-10",43.669,43.8189,43.2806,43.4987,1789668.0],["2014-06-11",43.4714,43.6417,43.1171,43.3828,1663129.0],["2014-06-12",43.3828,43.5327,42.9876,43.3896,1528097.0],["2014-06-13",43.3283,43.4305,42.7287,43.3624,1576873.0],["2014-06-16",43.2193,43.4101,42.9944,43.1035,1267488.0],["2014-06-17",43.0285,43.0285,42.3335,42.7287,1917170.0],["2014-06-18",42.6197,42.9672,42.3744,42.8922,1585367.0],["2014-06-19",43.1375,44.0301,42.9672,43.7031,2693828.0],["2014-06-20",43.9279,44.0846,43.5395,44.0438,2601530.0],["2014-06-23",43.9416,44.2686,43.778,43.8394,1230971.0],["2014-06-24",43.8462,44.0438,43.7916,43.8734,1248223.0],["2014-06-25",43.7303,44.0165,43.3419,43.4305,1293672.0],["2014-06-26",43.485,43.7167,43.4101,43.485,1210217.0],["2014-06-27",43.4646,43.7848,43.3692,43.7031,1217398.0],["2014-06-30",43.6826,43.7371,43.1989,43.6758,1687999.0],["2014-07-01",43.7099,43.8666,43.3351,43.8325,1494645.0],["2014-07-02",43.5055,43.7508,43.1784,43.6554,1556206.0],["2014-07-03",43.5464,43.5532,42.9808,43.5464,1577311.0],["2014-07-07",43.3692,44.0574,43.2874,43.9824,1604545.0],["2014-07-08",43.853,44.146,43.6758,43.7644,1512159.0],["2014-07-09",43.8802,43.9893,43.4919,43.8394,1430018.0],["2014-07-10",43.8189,44.4049,43.6145,44.0165,1583003.0],["2014-07-11",44.0983,44.0983,43.6077,43.7439,1559534.0],["2014-07-14",43.8121,43.853,43.5395,43.7712,1483874.0],["2014-07-15",43.4373,43.9347,43.4373,43.6077,2559846.0],["2014-07-16",43.8189,43.9552,43.5055,43.887,1439826.0],["2014-07-17",43.9075,44.0846,43.7235,43.7235,1591497.0],["2014-07-18",43.9892,44.2414,43.8121,44.1051,1793083.0],["2014-07-21",44.1187,44.2277,43.8393,43.8938,1379052.0],["2014-07-22",44.1187,44.3435,43.8053,43.8189,1488340.0],["2014-07-23",44.0846,44.18,43.6758,43.8053,1561286.0],["2014-07-24",44.0165,44.1255,43.7985,44.071,2186097.0],["2014-07-25",43.9893,44.1392,43.7099,43.7508,1682482.0],["2014-07-28",43.7576,44.289,43.7576,44.18,1309347.0],["2014-07-29",44.0914,44.2754,43.8121,43.9415,1338858.0],["2014-07-30",43.8938,44.2005,43.4782,43.5123,2008856.0],["2014-07-31",43.4033,43.7985,43.2534,43.267,2560547.0],["2014-08-01",43.3011,43.8666,43.0217,43.376,2956801.0],["2014-08-04",43.4033,43.7371,43.1239,43.6281,1341397.0],["2014-08-05",43.4169,43.6758,42.8514,42.9672,1285615.0],["2014-08-06",42.974,43.1648,42.5924,42.7832,1282288.0],["2014-08-07",42.8037,42.9399,42.5447,42.8173,1385270.0],["2014-08-08",42.8105,43.2534,42.6401,43.2261,1775832.0],["2014-08-11",43.3079,43.485,43.0898,43.376,1603582.0],["2014-08-12",43.3896,43.5395,42.8854,43.083,1580814.0],["2014-08-13",43.3283,44.2345,43.2261,44.1528,1700172.0],["2014-08-14",44.2822,44.4935,44.1392,44.3231,1459967.0],["2014-08-15",44.3299,44.5548,44.1255,44.2413,1293496.0],["2014-08-18",44.4389,44.6365,44.3708,44.6229,1262847.0],["2014-08-19",44.7183,44.9159,44.5888,44.6979,1276070.0],["2014-08-20",44.5207,44.95,44.2754,44.9023,1337281.0],["2014-08-21",44.9159,45.168,44.8478,44.8887,1080001.0],["2014-08-22",44.875,45.0249,44.657,44.6979,1136746.0],["2014-08-25",44.8205,44.8205,44.4594,44.5889,929030.0],["2014-08-26",44.5957,44.8137,44.4458,44.4594,1588257.0],["2014-08-27",44.6093,44.7592,44.4117,44.657,830251.0],["2014-08-28",44.5139,44.8955,44.473,44.8546,1302866.0],["2014-08-29",44.8955,44.9636,44.7115,44.8205,1193316.0],["2014-09-02",44.841,44.8955,44.4321,44.5684,1194980.0],["2014-09-03",44.7933,45.0317,44.6229,44.9977,1617593.0],["2014-09-04",44.9364,45.1476,44.6979,44.9227,1368194.0],["2014-09-05",44.9159,45.1884,44.7864,44.9704,1689400.0],["2014-09-08",44.9636,44.984,44.4594,44.473,1635720.0],["2014-09-09",44.4458,44.548,44.0846,44.1187,1592373.0],["2014-09-10",44.0808,44.322,43.7087,44.0257,1920848.0],["2014-09-11",44.0257,44.2737,43.8947,44.1704,1716284.0],["2014-09-12",43.8465,43.8465,41.9998,42.1651,4697693.0],["2014-09-15",42.3099,42.62,42.1445,42.303,2721851.0],["2014-09-16",42.3443,42.7784,42.3236,42.5993,1747197.0],["2014-09-17",42.744,43.0885,42.5855,42.6268,2208953.0],["2014-09-18",42.5717,42.6061,41.8619,42.0549,2261495.0],["2014-09-19",42.2409,42.3374,41.9378,42.1169,2578761.0],["2014-09-22",42.0756,42.2203,41.9309,42.0618,1930481.0],["2014-09-23",42.0342,42.3098,41.7999,41.8275,2048175.0],["2014-09-24",41.8206,42.4477,41.7793,42.1307,2536465.0],["2014-09-25",42.11,42.5235,42.0411,42.3305,3691163.0],["2014-09-26",42.3167,43.061,42.2616,42.9507,2354495.0],["2014-09-29",42.7578,42.9852,42.5304,42.7922,1795535.0],["2014-09-30",42.8267,42.9852,42.4684,42.6889,2196256.0],["2014-10-01",42.7233,43.2126,42.7164,43.0541,2374023.0],["2014-10-02",42.8956,43.2332,42.6544,43.1161,2376124.0],["2014-10-03",43.2401,43.4124,42.7991,43.2332,2007630.0],["2014-10-06",43.3297,43.4468,43.0747,43.2608,1824871.0],["2014-10-07",43.2401,43.6191,43.1161,43.2539,1780999.0],["2014-10-08",43.3228,43.9223,43.2539,43.8879,2424901.0],["2014-10-09",43.9361,44.7492,43.819,44.4736,2696455.0],["2014-10-10",44.8732,45.8862,44.6596,45.204,3046998.0],["2014-10-13",45.266,45.776,45.1351,45.3418,2262108.0],["2014-10-14",45.5761,46.3961,45.3625,45.5072,3240791.0],["2014-10-15",45.2591,45.7691,45.0869,45.521,4884830.0],["2014-10-16",45.0662,45.8862,45.0662,45.583,2532875.0],["2014-10-17",45.8586,45.8862,45.2591,45.7622,2680343.0],["2014-10-20",45.8449,46.4168,45.7415,46.4168,2064901.0],["2014-10-21",46.4168,46.6856,45.9896,46.6304,2273930.0],["2014-10-22",46.5477,46.6787,46.0654,46.5891,2264297.0],["2014-10-23",46.7682,46.8027,46.2583,46.7476,2144677.0],["2014-10-24",46.5202,46.5891,45.8931,46.1481,1818654.0],["2014-10-27",46.341,46.465,45.9069,46.4444,2073307.0],["2014-10-28",46.6718,46.6718,46.1274,46.4995,1329838.0],["2014-10-29",46.3755,46.8785,45.9896,46.3824,5868941.0],["2014-10-30",46.2721,46.8785,45.6519,46.8509,2795322.0],["2014-10-31",47.161,47.5193,46.8509,47.2092,2322707.0],["2014-11-03",47.1128,47.5124,46.9887,47.3746,2515098.0],["2014-11-04",47.2093,47.6434,47.2093,47.6365,1296649.0],["2014-11-05",47.6227,47.6916,47.161,47.6227,1386146.0],["2014-11-06",47.5124,47.7123,46.7131,46.7613,1964545.0],["2014-11-07",46.782,47.2299,46.5891,47.037,1919097.0],["2014-11-10",46.9405,47.3471,46.8647,47.2782,1465747.0],["2014-11-11",47.3126,47.3677,46.8716,47.2161,883756.0],["2014-11-12",47.3471,47.3471,46.7613,47.099,1184384.0],["2014-11-13",47.2575,47.8983,47.1197,47.8983,1689576.0],["2014-11-14",47.6641,47.8501,47.037,47.3126,2130403.0],["2014-11-17",47.1817,47.5745,47.1472,47.4091,1085430.0],["2014-11-18",47.4435,47.7123,47.1679,47.5676,954688.0],["2014-11-19",47.5676,47.6434,47.161,47.2161,1084817.0],["2014-11-20",47.1541,47.3195,46.8647,47.3057,1476693.0],["2014-11-21",47.6296,48.0499,47.2988,48.043,2211668.0],["2014-11-24",48.0637,48.1878,47.7881,48.0499,1553579.0],["2014-11-25",48.174,48.5116,47.9397,48.4358,2456776.0],["2014-11-26",48.4358,48.9664,48.3324,48.9251,2233998.0],["2014-11-28",49.118,49.7313,48.8975,49.3041,1040857.0],["2014-12-01",49.1732,50.0621,49.0354,49.9036,1911653.0],["2014-12-02",49.4695,50.0552,49.18,49.9449,2968973.0],["2014-12-03",49.9174,49.9656,49.5866,49.8484,1767250.0],["2014-12-04",49.8485,50.1034,49.6555,50.0001,1608573.0],["2014-12-05",49.6279,49.6279,48.5185,48.9664,2294509.0],["2014-12-08",49.0836,49.7658,49.0147,49.3868,1599641.0],["2014-12-09",49.1525,49.9105,49.0629,49.876,2070067.0],["2014-12-10",49.7244,50.696,49.6142,50.3515,2661165.0],["2014-12-11",50.4066,50.9992,50.4066,50.7649,2828774.0],["2014-12-12",50.6684,51.7917,50.6684,51.2955,3338168.0],["2014-12-15",51.2955,51.5023,49.876,50.1103,2868530.0],["2014-12-16",50.2619,50.3101,49.5728,49.6073,2936135.0],["2014-12-17",49.8278,50.7305,49.6004,50.4755,2151595.0],["2014-12-18",51.0049,51.0049,49.4863,50.0506,3049450.0],["2014-12-19",50.2526,50.4616,49.6953,50.0785,3594836.0],["2014-12-22",50.0715,51.2418,50.0576,51.2139,2307557.0],["2014-12-23",51.3393,51.4159,50.5312,50.587,2165694.0],["2014-12-24",50.6288,50.8586,49.967,49.967,1295861.0],["2014-12-26",50.1899,50.5661,50.0018,50.4128,973428.0],["2014-12-29",50.4964,50.8168,50.378,50.6775,1341222.0],["2014-12-30",50.7124,51.1373,50.6357,50.7751,1560673.0],["2014-12-31",50.9771,51.1164,49.9043,49.9461,1291220.0],["2015-01-02",50.0785,51.3602,50.0785,51.0676,1740366.0],["2015-01-05",50.6288,51.4786,50.4755,51.3254,2447932.0],["2015-01-06",51.5274,52.7046,51.5274,52.4678,3771815.0],["2015-01-07",52.5166,53.4361,52.1056,53.248,2613176.0],["2015-01-08",53.5406,53.5406,52.4678,52.9902,3219161.0],["2015-01-09",52.9902,53.3664,52.3076,52.9833,1909201.0],["2015-01-12",53.2549,53.6799,52.9763,53.5963,1579237.0],["2015-01-13",53.6381,54.1605,53.3176,53.7983,2336543.0],["2015-01-14",53.7077,54.3347,53.4709,54.07,2308695.0],["2015-01-15",54.1954,54.4183,53.5475,54.1327,3727417.0],["2015-01-16",54.1536,54.6203,53.9864,54.3347,7413413.0],["2015-01-20",54.6497,55.7533,54.5868,55.0478,3913941.0],["2015-01-21",54.9221,54.9501,54.4192,54.7196,2655385.0],["2015-01-22",54.9431,55.921,54.9361,55.921,2764059.0],["2015-01-23",56.1654,56.354,55.7743,56.1794,4117279.0],["2015-01-26",56.1654,56.333,55.6206,56.333,2849878.0],["2015-01-27",56.0956,56.5496,55.9698,56.4099,2612563.0],["2015-01-28",56.4448,57.2271,56.34,56.4029,2135832.0],["2015-01-29",56.2632,56.6544,55.9209,56.5426,2354845.0],["2015-01-30",56.3121,56.5566,55.7463,55.7463,2750136.0],["2015-02-02",55.6485,55.879,54.5309,55.7323,3627500.0],["2015-02-03",55.7882,55.886,54.6846,55.6904,2427966.0],["2015-02-04",55.5019,55.5019,54.5868,54.8802,3584153.0],["2015-02-05",54.9291,55.5088,54.5449,55.439,2761520.0],["2015-02-06",55.2923,55.2993,52.7987,53.0921,3713493.0],["2015-02-09",53.1689,53.3854,52.7149,52.9104,2361850.0],["2015-02-10",52.9663,53.7556,52.4425,53.5531,3223890.0],["2015-02-11",53.7137,54.1817,53.0851,53.4273,2268851.0],["2015-02-12",53.4274,53.9442,53.0921,53.7975,1674689.0],["2015-02-13",54.0071,54.0071,53.0921,53.5112,1552003.0],["2015-02-17",53.6159,54.3982,53.2667,53.4273,2351605.0],["2015-02-18",53.8115,54.3843,52.8127,54.3773,3053829.0],["2015-02-19",54.0769,54.2096,53.2457,53.3226,2014635.0],["2015-02-20",53.2737,54.3424,53.2457,54.0839,2958903.0],["2015-02-23",54.1538,54.7195,53.7696,54.1887,2146603.0],["2015-02-24",53.0013,53.3435,51.5694,52.0653,5189311.0],["2015-02-25",52.0863,52.7219,51.8767,51.9885,2396353.0],["2015-02-26",51.9465,52.2329,51.3179,51.5344,2242230.0],["2015-02-27",51.8208,52.0653,51.1014,52.0164,1712256.0],["2015-03-02",52.0164,52.9524,51.9885,52.1631,2637521.0],["2015-03-03",51.9465,52.2818,51.3738,52.0583,1794747.0],["2015-03-04",52.0787,52.2758,51.248,51.41,2721500.0],["2015-03-05",51.7619,52.0506,51.2621,51.3184,2402921.0],["2015-03-06",50.2062,50.8186,48.8828,49.2136,3191927.0],["2015-03-09",49.4952,49.5938,49.108,49.277,2825008.0],["2015-03-10",49.1714,49.3755,48.925,48.925,4504251.0],["2015-03-11",48.9813,49.277,48.5871,48.6575,2683145.0],["2015-03-12",48.9813,49.6008,48.925,49.5374,2116917.0],["2015-03-13",49.4741,49.7416,49.0306,49.3544,1532738.0],["2015-03-16",49.6149,50.2062,49.6149,49.7697,1636158.0],["2015-03-17",49.7627,49.9809,49.4459,49.4811,1829950.0],["2015-03-18",49.4811,50.6778,49.1432,50.3329,3458052.0],["2015-03-19",50.1288,50.9805,50.1006,50.5863,2436548.0],["2015-03-20",50.9524,52.1421,50.5793,51.9027,4883253.0],["2015-03-23",51.9731,52.7756,51.8182,52.135,1993093.0],["2015-03-24",52.0013,52.3533,51.6563,51.6563,2411765.0],["2015-03-25",51.6634,51.9027,50.6778,50.6849,2482347.0],["2015-03-26",50.3963,50.9665,50.2695,50.4455,2647591.0],["2015-03-27",50.53,51.0298,50.4667,50.9101,1831351.0],["2015-03-30",50.9876,51.9027,50.9805,51.8464,1714796.0],["2015-03-31",52.0646,52.0928,51.3044,51.4029,1645090.0],["2015-04-01",51.4663,51.7056,50.9805,51.41,1303742.0],["2015-04-02",51.3184,51.776,51.241,51.5507,1184910.0],["2015-04-06",52.9446,54.4581,52.7545,54.1343,4079974.0],["2015-04-07",54.0005,54.0287,52.6489,52.7756,3541068.0],["2015-04-08",52.846,53.1065,52.5785,52.8672,1831264.0],["2015-04-09",52.7334,52.7475,51.945,52.1773,2469299.0],["2015-04-10",52.6278,52.9727,51.9027,52.128,1812261.0],["2015-04-13",52.0998,52.1773,51.6211,51.6211,1381154.0],["2015-04-14",51.7619,52.2336,51.7408,51.9872,1170811.0],["2015-04-15",51.9872,52.128,51.4874,51.5085,1895365.0],["2015-04-16",51.2973,51.9098,50.9524,51.593,1746759.0],["2015-04-17",51.2621,51.6423,51.0791,51.3255,1785202.0],["2015-04-20",51.3536,51.7619,51.1425,51.4944,1487464.0],["2015-04-21",51.4944,51.8675,51.2199,51.241,1340872.0],["2015-04-22",51.2128,51.5437,51.0509,51.1847,1341222.0],["2015-04-23",51.0439,51.6352,51.0439,51.4311,1423450.0],["2015-04-24",52.135,52.135,51.0439,51.2621,1786340.0],["2015-04-27",51.4311,51.952,50.7905,50.9101,1418984.0],["2015-04-28",50.8116,51.2058,50.4174,51.1213,1440877.0],["2015-04-29",50.6849,51.0298,49.636,49.8894,2246258.0],["2015-04-30",49.6289,49.6712,48.2422,48.5026,2409226.0],["2015-05-01",48.4815,49.2488,48.4815,48.8124,1857798.0],["2015-05-04",48.8687,49.0024,48.3196,48.4181,1657350.0],["2015-05-05",48.3266,48.4111,47.5452,47.686,2734899.0],["2015-05-06",47.8761,47.8761,46.9258,47.2355,2648204.0],["2015-05-07",47.4115,48.4111,47.2425,48.1929,2413867.0],["2015-05-08",48.7561,49.5656,48.6293,48.6575,2009206.0],["2015-05-11",48.4252,48.8264,47.7564,47.7987,1712081.0],["2015-05-12",47.4889,48.2914,46.8131,47.9183,2417282.0],["2015-05-13",48.0873,48.4322,47.144,47.2285,1670923.0],["2015-05-14",47.5593,48.031,47.4467,48.0099,1368019.0],["2015-05-15",48.2351,48.9179,48.1225,48.8546,2891474.0],["2015-05-18",48.6716,48.9109,48.5237,48.7068,1292883.0],["2015-05-19",48.4463,49.0306,48.4463,48.7208,1080526.0],["2015-05-20",48.7068,49.0798,48.4815,48.4956,1053292.0],["2015-05-21",48.5871,48.6223,47.8057,48.0943,1226418.0],["2015-05-22",47.8761,48.4393,47.4889,48.0662,1140074.0],["2015-05-26",48.038,48.0732,47.5171,47.672,1067040.0],["2015-05-27",47.8409,48.1225,47.6579,47.7494,1504803.0],["2015-05-28",47.8338,47.8338,47.1228,47.2566,3354281.0],["2015-05-29",47.2707,47.6438,46.5738,46.8272,2807319.0],["2015-06-01",46.8765,47.4889,46.8483,47.2636,1912704.0],["2015-06-02",47.2284,47.3904,46.7638,46.9539,2206852.0],["2015-06-03",46.9895,47.018,46.0919,46.1631,2262021.0],["2015-06-04",46.1347,46.441,45.693,46.2487,2226205.0],["2015-06-05",45.6645,45.8853,44.7312,45.2798,4241891.0],["2015-06-08",45.3083,45.7785,45.059,45.5576,2118931.0],["2015-06-09",45.4579,45.4721,45.002,45.0447,1451911.0],["2015-06-10",45.0091,45.8497,45.0091,45.3866,1363728.0],["2015-06-11",45.6289,45.8283,45.5006,45.6431,1938274.0],["2015-06-12",45.6431,45.8212,45.3795,45.5719,1258468.0],["2015-06-15",45.6217,45.8711,45.2798,45.2798,1380891.0],["2015-06-16",45.294,45.9352,45.2157,45.7215,1814626.0],["2015-06-17",45.7001,46.042,45.2299,45.8782,1560060.0],["2015-06-18",46.0064,46.7616,45.9708,46.3911,1791945.0],["2015-06-19",46.327,46.6618,45.9637,46.441,2984823.0],["2015-06-22",46.5621,46.6618,45.6716,45.7357,1973390.0],["2015-06-23",45.579,45.7357,44.9663,45.294,1507605.0],["2015-06-24",45.3225,45.4579,44.8167,44.8452,1585455.0],["2015-06-25",44.8167,44.8808,43.8977,44.0402,3612963.0],["2015-06-26",43.9975,44.9806,43.912,44.7312,4620281.0],["2015-06-29",44.888,45.2584,44.4107,44.4392,2303704.0],["2015-06-30",44.6956,44.7669,44.1684,44.2326,1476956.0],["2015-07-01",44.3394,44.6101,44.026,44.603,2237589.0],["2015-07-02",44.7954,45.4436,44.7099,44.8452,2095813.0],["2015-07-06",44.603,44.888,44.3394,44.7597,3046122.0],["2015-07-07",45.1729,46.0563,45.0732,45.8711,3998972.0],["2015-07-08",45.5291,46.0064,45.4864,45.6859,2478406.0],["2015-07-09",46.042,46.3056,45.5719,45.6573,2327260.0],["2015-07-10",45.7998,46.327,45.4294,45.9851,1639836.0],["2015-07-13",46.384,46.6191,45.7144,46.0136,2064813.0],["2015-07-14",46.0207,46.2059,45.7357,45.7713,1364253.0],["2015-07-15",45.7998,46.099,45.6574,45.807,1919710.0],["2015-07-16",45.9067,46.1489,45.693,46.0136,1849916.0],["2015-07-17",45.8853,46.099,45.636,45.9067,1498848.0],["2015-07-20",45.7856,45.8426,45.5149,45.8141,1487201.0],["2015-07-21",45.7001,45.8711,45.5363,45.5505,2267713.0],["2015-07-22",45.5505,45.9993,45.4935,45.7927,1591847.0],["2015-07-23",45.7856,45.9209,45.0091,45.3439,1895278.0],["2015-07-24",45.5719,46.8399,45.351,46.5835,2420960.0],["2015-07-27",46.6191,47.5523,46.6191,47.075,2087056.0],["2015-07-28",47.1534,47.5808,47.0465,47.1819,1975316.0],["2015-07-29",47.1249,47.5951,46.8043,47.4739,1537817.0],["2015-07-30",47.4241,47.6449,47.0536,47.2745,1720488.0],["2015-07-31",47.6093,48.2434,47.6093,47.7945,1935647.0],["2015-08-03",47.7304,48.2647,47.6948,48.0439,2328661.0],["2015-08-04",48.0439,48.2718,47.3814,47.5595,2143976.0],["2015-08-05",47.6307,47.6521,47.0679,47.3244,3333089.0],["2015-08-06",47.303,47.766,46.7402,47.7233,2920372.0],["2015-08-07",47.6022,48.2291,47.1748,48.0154,2484886.0],["2015-08-10",48.2433,48.4428,47.3457,47.5666,2006316.0],["2015-08-11",47.4383,48.393,47.3742,48.0724,2167970.0],["2015-08-12",47.9726,48.4571,47.766,48.4214,2306331.0],["2015-08-13",48.1792,48.6138,47.5309,48.336,1604107.0],["2015-08-14",48.1935,48.7563,47.9869,48.7206,1421611.0],["2015-08-17",48.7349,48.9629,48.4499,48.8132,2705212.0],["2015-08-18",37.7114,37.9048,36.9627,37.3059,3423100.0],["2015-08-19",37.0813,37.6303,36.9191,37.4618,2676300.0],["2015-08-20",37.3994,38.017,37.0813,37.7737,3521600.0],["2015-08-21",37.6926,37.9172,37.1686,37.1811,3279500.0],["2015-08-24",36.8255,37.1499,35.3719,35.478,5076000.0],["2015-08-25",36.3701,36.4637,34.249,34.2864,4406200.0],["2015-08-26",34.7419,35.0725,34.3176,34.9976,4180000.0],["2015-08-27",35.1287,35.9708,34.8791,35.5716,4668500.0],["2015-08-28",35.5778,35.6901,35.1785,35.3657,2525300.0],["2015-08-31",35.2534,35.347,34.3052,34.3239,4169600.0],["2015-09-01",33.9621,34.2366,33.6002,33.856,3149500.0],["2015-09-02",34.1804,34.3613,33.6876,33.9683,2610200.0],["2015-09-03",34.1929,34.2677,33.856,33.9683,2315200.0],["2015-09-04",33.6876,33.6876,32.9389,33.1261,2951200.0],["2015-09-08",33.4817,33.6252,33.1386,33.4443,2187200.0],["2015-09-09",33.6314,33.7375,32.9015,32.9701,2460800.0],["2015-09-10",32.9514,33.2945,32.7705,32.9265,2500900.0],["2015-09-11",32.9644,33.3503,32.9138,33.3124,3654000.0],["2015-09-14",33.3377,33.5021,33.2238,33.4832,3158200.0],["2015-09-15",33.5464,34.0778,33.2807,34.0462,2823100.0],["2015-09-16",34.0525,34.8306,34.0082,34.5269,2343300.0],["2015-09-17",34.508,35.7036,34.3751,35.0773,3014200.0],["2015-09-18",34.5775,36.0894,34.5775,35.5201,4883400.0],["2015-09-21",35.6593,36.0388,35.5517,35.9123,2110800.0],["2015-09-22",35.7162,35.9629,35.2607,35.8174,2965900.0],["2015-09-23",35.8617,36.197,35.5707,35.9756,1846200.0],["2015-09-24",35.9629,36.197,35.6087,35.7858,2764900.0],["2015-09-25",35.9376,36.2982,35.7225,36.0072,2452800.0],["2015-09-28",35.868,36.1843,34.8306,35.033,2909300.0],["2015-09-29",35.0014,35.3873,34.6345,35.3493,2474700.0],["2015-09-30",35.5707,35.7289,35.2544,35.4632,3019400.0],["2015-10-01",35.6213,35.6783,35.0457,35.2734,3397900.0],["2015-10-02",34.8496,35.4632,34.8496,35.4632,2585300.0],["2015-10-05",35.7731,36.2982,35.5201,36.2602,2044800.0],["2015-10-06",36.1464,36.4563,35.9566,36.0958,1678600.0],["2015-10-07",36.159,36.4247,36.0262,36.4184,2477200.0],["2015-10-08",36.431,36.6524,36.0705,36.5892,2264100.0],["2015-10-09",36.5323,36.6651,36.2413,36.469,1881700.0],["2015-10-12",36.4184,36.722,36.3045,36.4057,1522700.0],["2015-10-13",36.1843,36.4247,36.0009,36.0515,1687500.0],["2015-10-14",36.1337,36.7663,35.2987,35.3809,2421300.0],["2015-10-15",35.4758,35.6403,35.0836,35.4189,2727200.0],["2015-10-16",35.5328,36.1401,35.5264,36.0388,2636900.0],["2015-10-19",36.0388,36.722,35.9819,36.7094,1955400.0],["2015-10-20",36.5702,36.7473,36.3235,36.5196,1798100.0],["2015-10-21",36.7473,37.0636,36.5006,36.8675,1931700.0],["2015-10-22",36.9498,37.1522,36.6082,36.9308,2273400.0],["2015-10-23",37.07,37.07,34.7167,34.8749,4255600.0],["2015-10-26",34.4384,34.9951,34.0588,34.8432,3898800.0],["2015-10-27",34.7926,34.9065,34.3498,34.8875,2613400.0],["2015-10-28",34.9508,35.0267,34.0588,34.742,3348300.0],["2015-10-29",34.5775,34.7863,34.217,34.7167,2552000.0],["2015-10-30",34.7484,34.8496,33.907,33.9829,3620300.0],["2015-11-02",34.0082,34.4763,33.8437,34.47,2437900.0],["2015-11-03",34.3372,34.4384,33.7299,33.9133,2458600.0],["2015-11-04",33.926,34.0778,33.6793,33.8058,3075700.0],["2015-11-05",33.6982,34.2866,33.6793,34.2802,2619300.0],["2015-11-06",33.7931,33.7931,31.9459,32.1484,6970900.0],["2015-11-09",32.1547,32.2622,31.1932,31.4841,4156700.0],["2015-11-10",31.4842,31.9966,31.3387,31.7246,3468000.0],["2015-11-11",31.7688,31.8827,31.4272,31.5538,2277200.0],["2015-11-12",31.4968,31.7752,31.3387,31.6233,2476000.0],["2015-11-13",31.889,31.9839,31.4019,31.4272,2544000.0],["2015-11-16",31.4336,32.0092,31.3893,31.9586,2154400.0],["2015-11-17",31.8764,32.0788,31.6043,31.6676,2203600.0],["2015-11-18",31.889,32.3761,31.7562,32.3255,2585500.0],["2015-11-19",32.4077,32.7683,32.2369,32.6355,2216700.0],["2015-11-20",32.8,33.3946,32.6861,33.363,3128300.0],["2015-11-23",33.3503,33.8754,33.3123,33.7552,3447100.0],["2015-11-24",33.6223,33.7805,33.2048,33.3946,2571900.0],["2015-11-25",33.3946,33.6097,33.363,33.5274,1357800.0],["2015-11-27",33.5907,34.0651,33.5338,33.9513,1136800.0],["2015-11-30",34.0082,34.3498,33.6287,33.7425,5118500.0],["2015-12-01",33.9576,34.3688,33.926,34.1347,3773300.0],["2015-12-02",34.0335,34.2549,33.4325,33.4768,3263700.0],["2015-12-03",33.5401,33.6476,32.762,32.9454,3449600.0],["2015-12-04",33.1036,33.7615,33.1036,33.654,3073200.0],["2015-12-07",33.6603,34.1031,33.4642,34.0462,2847600.0],["2015-12-08",34.1474,34.3625,33.7488,34.1727,2647400.0],["2015-12-09",33.9386,34.3498,33.6729,34.0462,1752100.0],["2015-12-10",34.16,34.2676,33.7994,33.926,2529200.0],["2015-12-11",33.8121,34.4131,33.7172,34.4004,4076200.0],["2015-12-14",34.3119,34.5712,34.1031,34.432,2980700.0],["2015-12-15",34.5839,34.78,34.451,34.4637,2877800.0],["2015-12-16",34.6092,35.324,34.3878,35.2481,3827600.0],["2015-12-17",35.2545,35.3763,34.9725,35.1327,2083500.0],["2015-12-18",35.0045,35.0045,34.3828,34.5622,4255700.0],["2015-12-21",34.8507,35.0943,34.4405,34.6392,1986500.0],["2015-12-22",34.7481,35.1904,34.6584,34.9148,1741500.0],["2015-12-23",35.0173,35.5494,34.934,35.5109,1694100.0],["2015-12-24",35.5301,35.6391,35.3378,35.5878,755700.0],["2015-12-28",35.6391,35.9019,35.4468,35.8058,1414000.0],["2015-12-29",35.9724,36.3506,35.9019,36.2224,1481400.0],["2015-12-30",36.2096,36.4788,36.1262,36.2993,1329900.0],["2015-12-31",36.3121,36.5044,36.0621,36.1711,2056200.0],["2016-01-04",35.8955,36.4083,35.5814,36.3698,2820900.0],["2016-01-05",36.4083,37.1967,36.3185,37.0108,2014300.0],["2016-01-06",36.9659,37.0364,36.3634,36.6711,2960300.0],["2016-01-07",36.2993,36.5878,35.9019,36.0301,2580500.0],["2016-01-08",36.1391,36.4339,35.9019,36.0621,3097700.0],["2016-01-11",36.2032,36.5173,36.1647,36.2673,3295500.0],["2016-01-12",36.4019,36.4019,35.5237,35.825,2178500.0],["2016-01-13",35.9404,36.3249,34.902,34.9596,2917100.0],["2016-01-14",34.8507,35.2994,34.6584,35.0237,2795400.0],["2016-01-15",34.5045,35.1199,34.3571,35.0558,2527400.0],["2016-01-19",35.325,35.8891,35.2481,35.6583,2556700.0],["2016-01-20",35.3891,35.5045,33.0174,33.9212,5098100.0],["2016-01-21",34.1199,35.0173,33.7161,34.6135,2731600.0],["2016-01-22",35.1135,36.1198,34.8891,35.575,3808700.0],["2016-01-25",35.575,35.8186,35.1391,35.2417,2744300.0],["2016-01-26",35.2737,35.9724,35.2737,35.857,2386300.0],["2016-01-27",35.6775,35.8634,34.3507,34.4789,2824100.0],["2016-01-28",34.6712,35.0814,34.3251,34.4789,2441300.0],["2016-01-29",34.902,35.8827,34.6584,35.4596,4209400.0],["2016-02-01",35.1648,35.8634,34.8891,35.5622,2198400.0],["2016-02-02",35.4596,35.5622,34.825,35.1007,2921700.0],["2016-02-03",35.325,36.1711,35.0622,35.8955,2715100.0],["2016-02-04",35.7609,36.2737,35.3635,36.1327,1645500.0],["2016-02-05",36.1262,36.3378,35.6904,36.1006,2748200.0],["2016-02-08",36.1006,36.2737,33.8123,34.4276,4871700.0],["2016-02-09",33.9405,34.0238,31.7547,32.1008,5726900.0],["2016-02-10",32.2034,32.7418,32.0175,32.0495,4127600.0],["2016-02-11",31.6073,31.7739,30.6714,31.2291,6501600.0],["2016-02-12",31.2483,31.9919,30.0433,31.0432,5134600.0],["2016-02-16",31.2547,31.9598,30.7291,31.8701,3818000.0],["2016-02-17",31.9342,32.6521,31.8765,32.3572,2444700.0],["2016-02-18",32.3829,33.3059,32.2354,33.0751,2126300.0],["2016-02-19",32.9662,33.7674,32.6393,33.4533,2765900.0],["2016-02-22",33.793,34.1392,33.652,33.9661,1590900.0],["2016-02-23",33.9661,34.6904,33.7866,34.2353,2183500.0],["2016-02-24",34.1776,34.6007,33.9533,34.5173,1662200.0],["2016-02-25",34.6456,35.3186,34.543,35.3058,2104100.0],["2016-02-26",35.3058,35.8891,35.2481,35.5045,2114200.0],["2016-02-29",35.5558,36.2673,35.5045,35.684,2823300.0],["2016-03-01",36.1968,36.9083,35.8827,36.9018,2101200.0],["2016-03-02",36.7672,37.4787,36.7031,37.4403,2159700.0],["2016-03-03",37.7648,37.7713,36.525,36.8106,5490400.0],["2016-03-04",36.9145,37.0443,36.2914,36.8366,3461500.0],["2016-03-07",36.7717,37.317,36.5186,37.1482,2181200.0],["2016-03-08",37.3494,37.4403,36.4991,36.6419,2153500.0],["2016-03-09",36.7847,37.3689,36.6743,36.8561,9920800.0],["2016-03-10",37.1936,37.7648,36.4601,37.1806,4589200.0],["2016-03-11",37.5766,38.8294,37.5247,38.8034,11606300.0],["2016-03-14",38.7385,39.3551,38.6671,39.2902,3306900.0],["2016-03-15",38.9916,39.5564,38.7839,39.4265,2646600.0],["2016-03-16",39.3097,39.7251,38.758,39.6472,2188300.0],["2016-03-17",39.8095,40.3288,39.407,40.2509,2391700.0],["2016-03-18",40.3613,40.3677,39.8874,40.147,4173500.0],["2016-03-21",39.9848,40.4002,39.8095,39.8874,3280900.0],["2016-03-22",39.6407,40.0107,39.3811,39.9523,2742400.0],["2016-03-23",39.9523,39.9977,39.5888,39.7186,2204900.0],["2016-03-24",39.1215,39.6407,38.6736,39.5693,2211600.0],["2016-03-28",39.8939,40.2314,39.6083,40.1341,2134200.0],["2016-03-29",40.0432,41.0493,39.8485,41.0363,2435600.0],["2016-03-30",41.1596,41.1596,40.7507,40.8675,2051000.0],["2016-03-31",40.7702,41.3024,40.556,40.8675,3148600.0],["2016-04-01",40.7183,41.1337,40.4976,41.0428,2293600.0],["2016-04-04",41.1791,41.4388,41.0103,41.27,1736100.0],["2016-04-05",41.1856,41.3414,40.926,41.244,1456600.0],["2016-04-06",41.1142,41.2181,40.2639,40.2963,3516100.0],["2016-04-07",40.2444,40.6404,40.0172,40.4911,2305300.0],["2016-04-08",40.6793,40.8611,40.4846,40.53,1903300.0],["2016-04-11",40.6988,40.9649,40.6209,40.8091,1424000.0],["2016-04-12",40.9909,41.2181,40.7702,41.0623,1138900.0],["2016-04-13",41.2635,41.3089,40.7897,41.1726,1192100.0],["2016-04-14",41.1272,41.1661,40.8546,41.0298,1186700.0],["2016-04-15",41.1207,41.1467,40.7767,40.9974,2779100.0],["2016-04-18",40.8286,41.3674,40.7961,41.3674,1682200.0],["2016-04-19",41.3933,41.7763,41.2245,41.4972,1424100.0],["2016-04-20",41.4972,41.5231,40.4391,40.4846,1871600.0],["2016-04-21",40.4326,40.4391,38.5762,38.745,3800200.0],["2016-04-22",38.9527,39.42,38.8034,39.2643,2815700.0],["2016-04-25",39.2058,39.8355,39.1279,39.8355,1575000.0],["2016-04-26",39.9913,40.5495,39.9718,40.3677,1441900.0],["2016-04-27",40.3547,40.6988,39.8679,40.5754,2225700.0],["2016-04-28",40.2639,40.7507,40.2184,40.4132,1890500.0],["2016-04-29",39.2318,40.3872,39.115,40.3223,3009900.0],["2016-05-02",40.543,41.0558,40.4521,40.6469,1528000.0],["2016-05-03",40.4521,41.2051,40.3742,41.1791,1837400.0],["2016-05-04",40.9974,42.8278,40.9909,42.4838,3914100.0],["2016-05-05",42.3735,42.7499,42.2242,42.7499,2601400.0],["2016-05-06",42.6461,42.9706,42.1982,42.9057,2335300.0],["2016-05-09",43.0291,43.4899,42.9382,43.2692,2605800.0],["2016-05-10",43.412,43.464,42.8278,43.425,2119000.0],["2016-05-11",43.2498,43.2498,42.2631,42.5877,1954400.0],["2016-05-12",42.6656,43.4769,42.3605,43.3082,1361600.0],["2016-05-13",43.1199,43.412,42.7824,43.3341,1926400.0],["2016-05-16",43.2497,43.8274,43.2043,43.6392,1799800.0],["2016-05-17",43.5354,43.5548,42.7954,43.081,1622100.0],["2016-05-18",42.8992,42.9966,41.8282,42.4384,2319100.0],["2016-05-19",42.0035,42.1852,41.7244,42.1333,1994300.0],["2016-05-20",42.3865,42.5812,42.1722,42.38,2113400.0],["2016-05-23",42.5163,42.6656,42.3021,42.5163,1654900.0],["2016-05-24",42.7434,43.1848,42.698,42.8473,2802200.0],["2016-05-25",42.8798,43.0031,42.2307,42.8473,1278300.0],["2016-05-26",42.7759,43.042,42.6396,42.8343,1150000.0],["2016-05-27",42.8343,43.3731,42.7629,43.042,1238300.0],["2016-05-31",43.042,43.2303,42.7305,43.055,1930100.0],["2016-06-01",42.9836,43.3926,42.8798,43.2173,1646900.0],["2016-06-02",43.0401,43.3157,42.7448,43.3092,1454400.0],["2016-06-03",43.7423,44.3002,43.5914,44.1558,2839700.0],["2016-06-06",44.1689,44.2477,43.5848,43.8211,1549300.0],["2016-06-07",43.8736,44.5627,43.7751,44.3855,1553800.0],["2016-06-08",44.3133,44.6218,44.0902,44.5102,1716300.0],["2016-06-09",44.4971,44.9237,44.3527,44.904,1573500.0],["2016-06-10",44.7071,45.2124,44.6349,45.009,1592400.0],["2016-06-13",45.0878,45.5865,45.0878,45.5078,2666700.0],["2016-06-14",45.4159,45.5734,44.8777,45.0287,2313200.0],["2016-06-15",45.0549,45.79,45.0418,45.4881,1814100.0],["2016-06-16",45.37,45.8753,45.2321,45.8622,1425200.0],["2016-06-17",45.7637,45.8294,45.4028,45.8162,2240600.0],["2016-06-20",45.9409,46.1444,45.3175,45.3634,1822300.0],["2016-06-21",45.4225,45.9541,45.3109,45.8622,2115600.0],["2016-06-22",45.4815,45.7244,45.0287,45.2649,2342500.0],["2016-06-23",45.5012,45.7243,45.1534,45.219,1666000.0],["2016-06-24",44.5693,46.2363,44.2608,45.79,5040700.0],["2016-06-27",45.8097,46.6235,45.4421,46.6038,2511900.0],["2016-06-28",46.7679,47.3323,46.4332,47.306,2568600.0],["2016-06-29",47.4045,47.7129,47.1682,47.2864,3524600.0],["2016-06-30",47.2798,47.8311,46.9057,47.7917,2435100.0],["2016-07-01",47.9098,48.2642,47.7064,48.0411,2144400.0],["2016-07-05",48.0608,48.4546,47.8836,48.4414,1830700.0],["2016-07-06",47.667,48.1395,47.6276,48.0017,6947800.0],["2016-07-07",48.0608,48.1002,47.2798,47.352,2452000.0],["2016-07-08",47.6342,47.8902,47.2535,47.667,2635200.0],["2016-07-11",47.7195,48.087,47.096,48.0411,2350900.0],["2016-07-12",48.0739,48.1395,47.0107,47.1617,2793400.0],["2016-07-13",47.2798,47.4701,46.9648,47.3651,2470500.0],["2016-07-14",47.3782,47.3782,46.466,46.5447,2577600.0],["2016-07-15",46.6432,47.306,46.4791,47.2535,1936500.0],["2016-07-18",47.4504,47.6801,47.3192,47.6408,1264200.0],["2016-07-19",47.7983,47.9427,47.4832,47.9427,1331300.0],["2016-07-20",48.0345,48.0345,47.7261,47.9623,1106000.0],["2016-07-21",47.8048,48.1264,47.6145,48.1133,1224800.0],["2016-07-22",48.0148,48.7433,48.0148,48.4874,1296600.0],["2016-07-25",48.4874,48.6908,48.3299,48.553,1340900.0],["2016-07-26",48.5793,48.7893,48.1461,48.3758,1314500.0],["2016-07-27",48.3233,48.4217,47.7917,48.2642,1682200.0],["2016-07-28",48.192,49.0977,48.1592,48.9074,1718500.0],["2016-07-29",49.2815,50.4038,49.0912,49.9837,3188800.0],["2016-08-01",49.7803,50.2528,49.7606,50.2463,1722400.0],["2016-08-02",49.9247,50.0953,48.7696,48.8615,2690100.0],["2016-08-03",48.7959,48.8155,48.1396,48.3758,1981900.0],["2016-08-04",48.4349,48.4874,48.1855,48.4217,1099500.0],["2016-08-05",48.4939,48.4939,47.6736,47.7326,2245700.0],["2016-08-08",47.7129,47.9164,47.2273,47.6736,2130100.0],["2016-08-09",47.7129,48.4874,47.2601,48.3889,1851000.0],["2016-08-10",48.5071,49.1503,48.389,48.8877,1652300.0],["2016-08-11",48.8024,48.8615,48.1067,48.5333,1561900.0],["2016-08-12",48.6318,49.3275,48.5661,48.8484,1381200.0],["2016-08-15",48.8877,49.0058,48.4939,48.5464,1202100.0],["2016-08-16",48.3364,48.5005,47.7589,47.9098,1227600.0],["2016-08-17",48.0411,48.6908,47.6539,48.6515,1580700.0],["2016-08-18",48.5464,48.8024,48.3167,48.6843,1108800.0],["2016-08-19",48.4743,48.6908,47.9427,48.1855,2137100.0],["2016-08-22",48.2577,48.5333,48.0542,48.192,1757700.0],["2016-08-23",48.4742,48.8483,48.2052,48.553,1887700.0],["2016-08-24",48.553,48.6186,47.7129,48.028,1301200.0],["2016-08-25",48.0936,48.5267,47.9492,48.2577,1174100.0],["2016-08-26",48.494,48.6515,46.8926,47.3454,1795800.0],["2016-08-29",47.5554,48.4217,47.3782,48.2905,1487100.0],["2016-08-30",48.2511,48.3299,47.7326,48.0805,1505200.0],["2016-08-31",48.0345,48.0345,47.3651,47.6933,2949700.0],["2016-09-01",47.7851,47.818,47.2732,47.4701,1914300.0],["2016-09-02",47.6736,48.8812,47.6604,48.1789,1779000.0],["2016-09-06",48.0673,48.7105,47.877,48.6186,2715100.0],["2016-09-07",48.6121,48.7762,48.448,48.6843,1612800.0],["2016-09-08",48.4086,48.4742,47.8573,47.8967,3594200.0],["2016-09-09",47.5948,47.5948,45.0418,45.1928,3924300.0],["2016-09-12",45.1796,46.21,44.9237,45.8359,2645200.0],["2016-09-13",45.5176,45.7895,44.2309,44.6554,3828300.0],["2016-09-14",44.9605,45.2125,44.6686,44.8477,2960800.0],["2016-09-15",44.735,45.2125,44.5294,45.0732,2748800.0],["2016-09-16",44.861,45.1793,44.4763,45.1263,6189600.0],["2016-09-19",45.2191,45.564,45.1727,45.5176,1718400.0],["2016-09-20",45.7829,46.1145,45.7431,45.9221,2312900.0],["2016-09-21",45.9686,46.6185,45.2921,46.4726,2337000.0],["2016-09-22",46.8241,47.4807,46.8241,47.3813,1863100.0],["2016-09-23",47.3614,48.1042,46.917,47.8986,2726600.0],["2016-09-26",47.7328,48.5485,47.62,48.323,2264800.0],["2016-09-27",48.4822,48.5684,47.6598,47.7261,2736000.0],["2016-09-28",47.9185,48.4358,47.6664,48.3695,1943300.0],["2016-09-29",48.0246,48.1572,47.2818,47.693,1962800.0],["2016-09-30",48.0246,48.4026,46.8175,46.844,2540000.0],["2016-10-03",46.5389,46.6915,45.69,45.889,2157900.0],["2016-10-04",45.8691,45.8691,44.8013,45.1926,2449200.0],["2016-10-05",45.3849,45.6104,44.337,44.7217,3169900.0],["2016-10-06",44.7217,45.1329,44.012,44.4299,2117900.0],["2016-10-07",44.735,45.3385,44.3171,44.4033,1910400.0],["2016-10-10",44.4166,44.8146,44.1978,44.2773,1349100.0],["2016-10-11",44.2044,44.536,43.8529,43.9789,1590100.0],["2016-10-12",44.0386,44.3105,43.9789,44.1049,2589500.0],["2016-10-13",43.8595,44.7151,43.7799,44.2508,3147600.0],["2016-10-14",44.0717,44.6487,43.6406,44.2442,1652000.0],["2016-10-17",44.4232,44.7549,44.2442,44.3569,1331500.0],["2016-10-18",44.7018,45.0931,44.5559,44.8742,1369800.0],["2016-10-19",44.8875,45.1661,44.6952,45.0666,1200700.0],["2016-10-20",45.7497,45.7497,45.2854,45.5574,1161600.0],["2016-10-21",45.2987,45.491,45.0997,45.3385,920500.0],["2016-10-24",45.564,46.015,45.1395,45.6701,1029200.0],["2016-10-25",45.6568,45.7563,45.2987,45.6303,1144800.0],["2016-10-26",45.3385,45.4446,44.6819,45.113,1313200.0],["2016-10-27",44.9538,45.1064,43.7401,44.0386,1699800.0],["2016-10-28",44.3835,44.8212,44.0784,44.3039,1215600.0],["2016-10-31",44.4697,45.0798,44.211,44.9339,1800700.0],["2016-11-01",44.8212,44.8212,43.0636,43.2029,3023900.0],["2016-11-02",43.183,43.183,41.9361,41.9428,3593400.0],["2016-11-03",41.9428,41.9428,40.8153,41.0142,2655600.0],["2016-11-04",41.1734,42.2213,40.8949,42.0621,3072200.0],["2016-11-07",42.4999,42.7121,41.9627,42.6657,2166900.0],["2016-11-08",41.452,41.9958,40.676,41.8433,3743400.0],["2016-11-09",41.0275,41.1204,39.1307,40.1388,4019600.0],["2016-11-10",40.0459,40.0459,37.2736,38.3746,6090100.0],["2016-11-11",38.6797,39.5286,38.4741,38.9648,2989400.0],["2016-11-14",38.8388,40.7025,38.4343,40.477,4141000.0],["2016-11-15",40.6495,41.1734,39.9796,40.3178,2495400.0],["2016-11-16",40.3444,40.7025,40.0592,40.1786,2218800.0],["2016-11-17",40.2316,40.5234,39.2633,39.5087,1967600.0],["2016-11-18",39.6679,39.973,39.3363,39.7276,2096400.0],["2016-11-21",39.7276,39.9796,39.25,39.3562,2150600.0],["2016-11-22",39.5419,40.2316,39.3628,40.1653,1907000.0],["2016-11-23",39.9796,39.9796,39.25,39.7607,1678400.0],["2016-11-25",39.9199,40.3112,39.8204,39.9531,827000.0],["2016-11-28",39.8934,40.3842,39.7674,40.0592,2114800.0],["2016-11-29",40.1985,40.9015,40.0327,40.5036,1940500.0],["2016-11-30",40.0791,40.2781,39.522,40.0725,4407500.0],["2016-12-01",39.701,39.7408,38.4475,38.7195,2401000.0],["2016-12-02",39.0113,40.026,38.8455,39.3694,2455100.0],["2016-12-05",39.3761,39.6944,38.9648,39.6016,1676900.0],["2016-12-06",39.6878,39.9929,39.4424,39.8005,1395100.0],["2016-12-07",39.9332,41.2729,39.9199,41.253,2589900.0],["2016-12-08",41.1071,41.6841,40.9546,41.5249,2103500.0],["2016-12-09",41.6178,42.3805,41.326,41.4254,2130800.0],["2016-12-12",41.3193,41.956,41.1336,41.8367,3171300.0],["2016-12-13",42.0356,42.1484,41.4321,41.9295,2742600.0],["2016-12-14",41.9892,42.1152,40.424,40.5831,2859000.0],["2016-12-15",40.4372,40.6892,39.7209,39.9332,3320800.0],["2016-12-16",40.5278,41.2265,40.3061,41.072,5641300.0],["2016-12-19",41.3072,41.8379,41.2265,41.5154,2179000.0],["2016-12-20",41.455,41.885,41.2198,41.6095,2063600.0],["2016-12-21",41.67,42.0194,41.072,41.0854,2606700.0],["2016-12-22",41.0115,41.1862,40.4472,41.0989,1388600.0],["2016-12-23",41.1795,41.334,40.5883,40.8906,1034300.0],["2016-12-27",40.9578,41.4012,40.7831,41.3408,1347300.0],["2016-12-28",41.4348,41.4348,40.7025,41.0922,1228500.0],["2016-12-29",41.1526,41.6229,40.9376,41.4751,1519100.0],["2016-12-30",41.5692,42.1201,41.502,42.0059,1742000.0],["2017-01-03",41.8514,41.8783,41.3408,41.7439,2400000.0],["2017-01-04",41.7708,42.1403,41.7573,42.0664,2172900.0],["2017-01-05",41.9051,42.6442,41.5087,42.4426,2516700.0],["2017-01-06",42.3687,42.577,42.2075,42.362,1934300.0],["2017-01-09",42.4897,42.7987,42.1941,42.6308,1533400.0],["2017-01-10",42.1806,42.1806,40.857,41.0922,2859900.0],["2017-01-11",41.1997,41.6969,40.9108,41.2669,1879400.0],["2017-01-12",41.1997,41.4214,40.6487,41.3072,1691600.0],["2017-01-13",41.2265,41.4483,41.072,41.3878,1391500.0],["2017-01-17",41.5826,42.0395,41.334,41.6767,1500600.0],["2017-01-18",41.7036,42.1403,41.6901,41.8044,1747900.0],["2017-01-19",41.5961,41.6565,41.0048,41.1862,1310200.0],["2017-01-20",41.2467,41.7304,41.1459,41.5894,1415500.0],["2017-01-23",41.5961,41.8178,41.3945,41.6095,1856000.0],["2017-01-24",41.6095,41.979,41.4482,41.6498,1765300.0],["2017-01-25",41.5692,41.9186,41.0586,41.1661,1183400.0],["2017-01-26",41.1795,41.4079,40.9242,40.9645,1023400.0],["2017-01-27",41.1526,41.3475,40.857,41.0384,1371200.0],["2017-01-30",41.1056,41.4348,40.689,41.2736,1536200.0],["2017-01-31",41.3005,41.9119,41.2803,41.4348,2535200.0],["2017-02-01",41.3945,41.6431,40.7159,40.7428,1316400.0],["2017-02-02",40.7495,41.6162,40.7159,41.4684,1682000.0],["2017-02-03",41.8044,41.932,41.2668,41.4214,2007600.0],["2017-02-06",41.4147,41.6901,41.2131,41.6498,1094000.0],["2017-02-07",41.6498,41.838,41.4214,41.5289,1552600.0],["2017-02-08",41.6969,41.9589,41.5289,41.8245,1343400.0],["2017-02-09",41.8245,41.9454,41.3206,41.5222,2206900.0],["2017-02-10",41.5222,41.6901,41.0115,41.502,2049900.0],["2017-02-13",41.5625,42.2612,41.4281,42.194,1700900.0],["2017-02-14",42.194,42.194,41.3206,41.4147,1668800.0],["2017-02-15",41.2601,41.5692,40.8503,41.4415,1263500.0],["2017-02-16",41.6364,42.3284,41.5423,42.0395,1721800.0],["2017-02-17",42.1269,42.1806,41.3945,41.764,2153100.0],["2017-02-21",41.8245,42.3217,41.5154,42.194,1925900.0],["2017-02-22",42.3351,42.8659,41.979,42.1403,1975000.0],["2017-02-23",42.4426,42.792,42.3217,42.6643,2186100.0],["2017-02-24",42.7114,43.6722,42.4023,43.6587,2316500.0],["2017-02-27",43.6856,44.2702,43.6386,43.9477,1748100.0],["2017-02-28",43.9476,44.1291,43.6319,43.7058,2108900.0],["2017-03-01",43.4169,43.605,42.9331,43.1414,2111500.0],["2017-03-02",43.1414,43.6319,42.6912,43.605,2746700.0],["2017-03-03",43.384,43.384,42.6972,43.2888,1570700.0],["2017-03-06",43.0848,43.1732,42.5748,42.6428,1825400.0],["2017-03-07",42.6156,42.704,42.3164,42.6156,1745500.0],["2017-03-08",42.398,42.5,41.5004,41.5548,1654100.0],["2017-03-09",41.5956,41.7248,40.7116,40.8476,2694200.0],["2017-03-10",40.8476,41.4732,40.7184,41.14,1937200.0],["2017-03-13",41.2284,41.4324,40.4124,40.6164,2374500.0],["2017-03-14",40.5484,40.6436,40.154,40.3648,2174000.0],["2017-03-15",40.1404,41.174,40.0928,40.936,2884900.0],["2017-03-16",40.8884,41.2488,40.766,41.1128,1337900.0],["2017-03-17",41.1332,41.6228,40.936,41.1468,2448000.0],["2017-03-20",41.2624,41.6092,41.106,41.1604,1271700.0],["2017-03-21",41.2692,41.514,41.0992,41.3236,2513400.0],["2017-03-22",41.5208,42.6224,41.4868,42.466,3785700.0],["2017-03-23",42.398,43.2956,42.33,42.9828,3484100.0],["2017-03-24",43.044,43.4792,42.874,43.4044,2825800.0],["2017-03-27",43.4112,43.9348,43.384,43.5744,2375000.0],["2017-03-28",43.5744,44.0708,43.4112,43.9892,2971200.0],["2017-03-29",43.9008,44.0844,43.758,43.9688,1737700.0],["2017-03-30",43.8192,43.928,43.4112,43.86,2210900.0],["2017-03-31",43.7376,44.2748,43.4452,44.2272,2530500.0],["2017-04-03",44.2476,44.3224,43.9552,44.268,1529600.0],["2017-04-04",44.2272,44.3564,43.6356,43.6492,2206700.0],["2017-04-05",43.724,44.2476,43.588,43.9144,1452300.0],["2017-04-06",43.9008,44.1456,43.588,44.0028,1602500.0],["2017-04-07",43.9688,44.4584,43.9688,44.1116,2199200.0],["2017-04-10",44.1456,44.3904,43.996,44.3088,1607300.0],["2017-04-11",44.3428,44.6352,44.166,44.5196,1228400.0],["2017-04-12",44.5196,44.7372,44.3496,44.6352,1162900.0],["2017-04-13",44.4924,44.744,44.1932,44.2408,1107400.0],["2017-04-17",44.4176,44.7712,44.268,44.7712,1274000.0],["2017-04-18",44.7712,45.526,44.6556,45.4172,2227100.0],["2017-04-19",45.3832,45.4852,44.9412,45.1588,2293600.0],["2017-04-20",45.1316,45.152,44.6284,44.846,2695600.0],["2017-04-21",44.7576,45.0772,44.71,44.7304,1655500.0],["2017-04-24",44.9616,45.016,43.2956,43.9484,2790800.0],["2017-04-25",44.03,44.166,43.8056,43.9824,1897100.0],["2017-04-26",43.9076,43.9484,43.5132,43.5268,1853800.0],["2017-04-27",43.5268,44.0368,43.4792,43.6016,1331800.0],["2017-04-28",43.6152,44.0436,42.7244,43.5268,2503400.0],["2017-05-01",43.6764,43.9008,43.2072,43.4996,1699200.0],["2017-05-02",43.5132,43.6424,43.1528,43.2956,1685200.0],["2017-05-03",43.4044,43.4724,42.466,42.6972,2132800.0],["2017-05-04",42.5,42.6632,41.8132,42.602,2160600.0],["2017-05-05",42.6836,43.3568,42.6564,43.35,1448000.0],["2017-05-08",43.4724,43.486,43.0576,43.2004,1973700.0],["2017-05-09",43.146,43.1936,42.33,42.5884,1683100.0],["2017-05-10",42.5884,43.6356,42.5612,43.5336,1947900.0],["2017-05-11",43.3024,44.234,43.0848,44.1796,2091400.0],["2017-05-12",44.2884,44.6692,44.1796,44.6556,1981300.0],["2017-05-15",44.676,45.1452,44.3292,44.3564,1647300.0],["2017-05-16",44.4108,44.5264,44.0232,44.2136,1179300.0],["2017-05-17",44.2612,45.6416,44.1456,45.0976,2740800.0],["2017-05-18",45.1588,45.9476,44.88,45.8524,2314700.0],["2017-05-19",45.8592,45.8864,45.3016,45.6552,2104200.0],["2017-05-22",45.6552,45.8184,45.4036,45.73,2212100.0],["2017-05-23",45.832,46.206,45.6008,45.9,1333900.0],["2017-05-24",45.9136,46.24,45.9136,46.0904,989900.0],["2017-05-25",46.1652,46.172,45.7164,45.7232,1262900.0],["2017-05-26",45.7232,45.9544,45.0636,45.2744,1572700.0],["2017-05-30",45.2608,45.4716,45.0228,45.2472,1107900.0],["2017-05-31",45.2472,45.5872,45.1996,45.2132,2804100.0],["2017-06-01",45.254,45.5464,44.7984,45.4716,1656400.0],["2017-06-02",45.7089,46.2524,45.6333,46.163,1480400.0],["2017-06-05",46.0323,46.1286,45.6126,46.0598,816200.0],["2017-06-06",46.1217,46.1768,45.764,45.7984,779100.0],["2017-06-07",45.8053,46.046,45.6539,45.9153,1489400.0],["2017-06-08",45.9153,46.0461,45.2549,45.8053,1070100.0],["2017-06-09",45.7227,46.1699,45.4957,46.0048,1190200.0],["2017-06-12",46.0048,46.9404,45.9429,46.8991,2373400.0],["2017-06-13",46.7753,47.0023,46.5827,46.961,1837300.0],["2017-06-14",47.367,47.8967,47.1606,47.2638,2097500.0],["2017-06-15",47.0161,47.7935,46.906,47.4977,2394700.0],["2017-06-16",47.6215,48.1237,47.305,47.8279,2982100.0],["2017-06-19",47.9173,47.993,47.4908,47.9861,1885400.0],["2017-06-20",48.0068,48.4333,47.7729,48.392,2119000.0],["2017-06-21",48.4402,48.681,48.1719,48.6672,2420000.0],["2017-06-22",48.5778,49.1901,48.3645,48.9699,1746900.0],["2017-06-23",48.7773,49.4997,48.7085,49.3414,3820500.0],["2017-06-26",49.3483,49.6648,49.197,49.4859,1626600.0],["2017-06-27",49.4997,49.7817,48.9355,48.963,1696100.0],["2017-06-28",48.9286,49.2314,48.5915,48.9149,1786000.0],["2017-06-29",48.3989,48.6397,47.539,47.6146,1929300.0],["2017-06-30",47.7247,48.0893,47.6421,47.8004,1339900.0],["2017-07-03",47.9311,48.282,47.5458,48.1444,1032800.0],["2017-07-05",48.0824,48.1581,47.2569,47.594,1912300.0],["2017-07-06",47.3945,47.4083,46.4588,46.5139,1668000.0],["2017-07-07",46.5139,46.5689,45.936,46.4176,1403000.0],["2017-07-10",46.4382,46.5483,46.0392,46.0529,1058700.0],["2017-07-11",46.1355,46.2387,45.6952,46.0392,1093900.0],["2017-07-12",46.3144,47.023,46.3144,46.6446,1179500.0],["2017-07-13",46.6377,46.7615,46.4107,46.4519,763400.0],["2017-07-14",46.6996,47.1124,46.6033,46.8166,1025300.0],["2017-07-17",46.7891,47.3326,46.7409,47.3326,1149600.0],["2017-07-18",47.3601,47.5046,47.0161,47.2362,1355900.0],["2017-07-19",47.2431,47.4082,46.9542,47.1468,1303400.0],["2017-07-20",47.2844,47.3876,47.0298,47.0574,1336700.0],["2017-07-21",47.023,47.2363,46.8166,47.2294,1323800.0],["2017-07-24",47.2294,47.4151,46.5964,46.8166,1904400.0],["2017-07-25",46.7615,46.7753,46.1148,46.7134,1546300.0],["2017-07-26",46.7134,47.023,46.4795,46.8372,779500.0],["2017-07-27",46.6102,46.7753,46.0254,46.3763,1196900.0],["2017-07-28",46.3625,46.452,45.7915,46.1768,1326800.0],["2017-07-31",46.1699,46.4519,45.7984,46.335,2132800.0],["2017-08-01",46.5208,46.6446,45.1379,45.4062,1789400.0],["2017-08-02",45.3099,45.4269,44.9728,45.42,1922200.0],["2017-08-03",45.4337,45.8809,45.2342,45.7158,1583800.0],["2017-08-04",45.6745,45.8259,45.248,45.2755,1117500.0],["2017-08-07",45.2755,45.5713,45.076,45.1654,1163100.0],["2017-08-08",45.0347,45.2274,44.8215,45.0347,1270700.0],["2017-08-09",44.9659,45.1792,44.6563,45.1448,1935800.0],["2017-08-10",45.0966,45.1654,44.56,44.5807,999300.0],["2017-08-11",44.7939,44.7939,44.2986,44.6839,1222600.0],["2017-08-14",44.8283,45.5851,44.6976,45.4957,1242800.0],["2017-08-15",45.3787,45.5301,44.8971,45.5301,1489400.0],["2017-08-16",45.4062,45.9704,45.4062,45.8121,1577300.0],["2017-08-17",45.7984,45.9841,45.5232,45.7709,1516900.0],["2017-08-18",45.7502,45.7502,45.365,45.4888,1657500.0],["2017-08-21",45.5714,46.5345,45.3374,46.4038,1473900.0],["2017-08-22",46.3763,46.507,45.7021,46.0323,1417500.0],["2017-08-23",46.0185,46.6102,45.8809,46.4657,1299300.0],["2017-08-24",46.4382,46.8441,46.3832,46.624,1836900.0],["2017-08-25",46.7822,46.9542,46.6033,46.7065,1167400.0],["2017-08-28",46.7134,46.8854,46.3075,46.4451,828200.0],["2017-08-29",46.5276,46.8854,46.4657,46.6377,1315200.0],["2017-08-30",46.4451,46.8923,46.4244,46.8716,1005200.0],["2017-08-31",46.8716,47.2225,46.8716,47.0849,1741100.0],["2017-09-01",47.1055,47.6421,47.1055,47.3188,1090600.0],["2017-09-05",47.3807,47.6215,47.2431,47.422,1137700.0],["2017-09-06",47.6009,47.7385,46.9955,47.023,1453600.0],["2017-09-07",47.1606,47.5527,47.0023,47.4908,1160100.0],["2017-09-08",47.3876,48.1031,47.3257,47.7935,1684800.0],["2017-09-11",47.8874,48.2701,47.6022,48.2701,1305900.0],["2017-09-12",48.1866,48.3884,47.3935,47.6787,926600.0],["2017-09-13",47.5952,47.7413,47.4004,47.5813,1164500.0],["2017-09-14",47.5952,47.9848,47.2613,47.964,1090500.0],["2017-09-15",48.0753,48.3744,47.8178,48.2562,2696500.0],["2017-09-18",48.284,48.3536,47.5813,47.9222,1112500.0],["2017-09-19",47.9918,48.0892,47.3517,47.4491,1829200.0],["2017-09-20",47.6022,47.7552,46.8925,47.3587,1682400.0],["2017-09-21",47.31,47.5117,46.8995,46.976,1301100.0],["2017-09-22",46.7395,46.9899,45.8141,45.9463,1902000.0],["2017-09-25",45.9463,46.5307,45.9463,46.3499,1193800.0],["2017-09-26",46.2107,46.3846,45.8489,46.0298,1249300.0],["2017-09-27",45.9185,46.0159,44.854,45.2993,2006900.0],["2017-09-28",45.2089,45.5637,45.181,45.508,1103400.0],["2017-09-29",45.3689,45.6959,45.1671,45.3132,1561300.0],["2017-10-02",45.4106,45.515,44.4296,44.4505,1978200.0],["2017-10-03",44.4714,44.7079,44.0818,44.3044,2214700.0],["2017-10-04",44.3461,44.4296,44.0957,44.2835,2434000.0],["2017-10-05",44.4157,44.527,43.9983,44.047,1747100.0],["2017-10-06",43.713,44.1235,43.4486,44.0678,1815700.0],["2017-10-09",44.1513,44.3183,43.9357,44.047,1072600.0],["2017-10-10",44.1096,44.3183,43.7408,44.0122,2082700.0],["2017-10-11",43.9496,44.2348,43.7687,43.8661,1719600.0],["2017-10-12",43.8522,43.9357,43.393,43.887,1933100.0],["2017-10-13",44.0331,44.1931,43.6156,44.0818,1851100.0],["2017-10-16",44.1235,44.207,43.7617,43.9287,1486100.0],["2017-10-17",43.8313,44.0122,43.5391,43.9704,1684800.0],["2017-10-18",43.9357,44.1583,43.6643,44.047,1214300.0],["2017-10-19",44.0748,44.2487,43.8313,43.8452,918500.0],["2017-10-20",43.9009,43.9009,43.5043,43.8313,1428700.0],["2017-10-23",43.9426,43.9426,43.3582,43.4834,1481900.0],["2017-10-24",43.4834,43.5669,42.9408,43.0103,2133100.0],["2017-10-25",42.9268,43.1286,42.3146,42.7877,1971400.0],["2017-10-26",43.1356,43.1356,42.412,42.5094,1807200.0],["2017-10-27",42.4607,43.9009,42.3703,43.4834,2273100.0],["2017-10-30",43.6434,44.04,43.4973,44.0052,1986300.0],["2017-10-31",43.9426,44.0052,43.2121,43.6574,2481600.0],["2017-11-01",43.7339,44.1861,43.5321,43.88,1456200.0],["2017-11-02",43.9983,44.6523,43.9496,44.4157,1699600.0],["2017-11-03",44.1792,44.9097,44.1722,44.5966,1243400.0],["2017-11-06",44.5896,44.9653,44.5131,44.5896,1323600.0],["2017-11-07",44.6523,44.9375,44.534,44.7566,1439200.0],["2017-11-08",44.8053,45.0836,44.7427,44.9793,1256900.0],["2017-11-09",44.9236,45.5011,44.9097,45.0906,931400.0],["2017-11-10",44.7149,45.355,44.7079,45.1602,928800.0],["2017-11-13",45.341,45.5289,45.1532,45.4941,1291800.0],["2017-11-14",45.4593,45.7237,45.2088,45.2506,1666100.0],["2017-11-15",45.2854,45.3897,44.7497,44.7914,1624600.0],["2017-11-16",44.7705,45.2576,44.6175,44.8819,1656700.0],["2017-11-17",44.7149,45.0488,44.6384,44.8053,1543000.0],["2017-11-20",44.8958,45.0001,44.5827,44.701,1403700.0],["2017-11-21",44.7636,45.0488,44.7357,44.7497,1535100.0],["2017-11-22",44.7427,44.9236,44.5896,44.694,1445100.0],["2017-11-24",44.8332,45.1741,44.7845,45.0001,598400.0],["2017-11-27",45.1045,45.1045,44.4087,44.4296,1276500.0],["2017-11-28",44.534,44.6314,44.1235,44.2557,1469900.0],["2017-11-29",44.0609,44.6453,43.9009,44.5757,1465700.0],["2017-11-30",44.6244,44.9027,44.2905,44.534,2327500.0],["2017-12-01",44.6731,45.181,44.5827,45.0906,1654000.0],["2017-12-04",44.527,44.8818,43.546,43.7061,3399100.0],["2017-12-05",43.72,43.9287,43.553,43.6434,2305700.0],["2017-12-06",43.7409,43.8591,43.3721,43.8243,1411800.0],["2017-12-07",43.8591,44.2696,43.5947,44.2,1339500.0],["2017-12-08",44.2,44.36,43.9287,44.047,1282300.0],["2017-12-11",43.9078,44.207,43.7339,44.0539,1127200.0],["2017-12-12",44.1583,44.7079,44.0609,44.4018,1399400.0],["2017-12-13",44.6036,44.8053,44.3322,44.4366,1428300.0],["2017-12-14",44.3948,44.4992,44.1374,44.1513,1433800.0],["2017-12-15",44.4714,44.8679,44.3322,44.701,3190200.0],["2017-12-18",44.8262,45.2019,44.7497,44.7984,1345400.0],["2017-12-19",44.7357,44.8331,42.9477,43.0173,2133300.0],["2017-12-20",43.059,43.1216,42.1754,42.2241,2714100.0],["2017-12-21",42.2798,42.3842,41.5423,41.6328,2480600.0],["2017-12-22",41.7441,41.9737,41.591,41.8415,1813100.0],["2017-12-26",41.8345,42.1128,41.7789,41.8693,1157000.0],["2017-12-27",42.0363,42.1128,41.7719,41.8415,1454100.0],["2017-12-28",41.8971,42.1337,41.6815,42.0433,1515000.0],["2017-12-29",42.1208,42.6425,42.0221,42.3041,1549300.0],["2018-01-02",42.3534,42.6425,42.0926,42.1278,1905400.0],["2018-01-03",42.2477,42.4521,42.0573,42.3816,1886900.0],["2018-01-04",42.3323,42.3323,41.2326,41.3454,2570700.0],["2018-01-05",41.4511,41.5498,40.8166,41.1339,2454300.0],["2018-01-08",41.1339,41.3454,40.9083,41.2044,1862500.0],["2018-01-09",41.148,41.155,40.4007,40.6686,2950300.0],["2018-01-10",40.577,40.6051,39.9707,40.0694,2219900.0],["2018-01-11",40.0694,40.2738,39.5407,39.6394,2550400.0],["2018-01-12",39.59,39.59,38.6101,38.6524,4282600.0],["2018-01-16",38.8498,39.5759,38.3846,38.4339,3710300.0],["2018-01-17",38.5819,38.7723,38.2788,38.7582,4527500.0],["2018-01-18",38.6172,38.6806,38.1378,38.3352,3218300.0],["2018-01-19",38.4128,38.4339,37.8911,38.3987,2612700.0],["2018-01-22",38.3916,38.6736,38.2788,38.4128,2587100.0],["2018-01-23",38.6454,39.449,38.4198,39.442,2761100.0],["2018-01-24",39.4208,39.6182,39.2517,39.3997,2839700.0],["2018-01-25",39.3785,39.8015,39.3433,39.7663,2990400.0],["2018-01-26",39.9778,39.9778,39.0825,39.3997,2193400.0],["2018-01-29",39.1953,39.2517,38.4339,39.1459,2062600.0],["2018-01-30",39.3504,39.5477,38.5256,38.5256,2145500.0],["2018-01-31",38.6313,39.4631,38.4973,39.4561,3898800.0],["2018-02-01",39.4279,39.6112,38.2365,38.3493,2715200.0],["2018-02-02",38.0039,38.7723,37.729,38.3,2815300.0],["2018-02-05",38.166,38.7582,37.2073,37.2778,3216200.0],["2018-02-06",36.883,37.6162,36.5165,37.4963,3689500.0],["2018-02-07",37.454,38.1519,37.2355,37.3412,3266400.0],["2018-02-08",37.2214,37.306,35.8961,35.8961,6466800.0],["2018-02-09",35.2828,36.6645,34.6624,36.3684,5891900.0],["2018-02-12",36.4107,36.594,34.8739,35.5718,3986100.0],["2018-02-13",35.5154,35.882,34.9515,35.7551,3193300.0],["2018-02-14",35.4661,35.5577,34.7893,34.9796,2867200.0],["2018-02-15",34.9796,35.7762,34.9796,35.6987,2652300.0],["2018-02-16",35.8044,36.4037,35.748,36.2274,2454900.0],["2018-02-20",36.03,36.3472,35.4308,35.4379,2281300.0],["2018-02-21",35.452,35.5295,34.7752,34.7823,2288600.0],["2018-02-22",34.9515,35.4802,34.6272,35.0149,1914600.0],["2018-02-23",35.2123,35.6141,34.8951,35.6071,1954800.0],["2018-02-26",35.7198,35.7692,35.3815,35.7621,1975600.0],["2018-02-27",35.7621,35.9031,34.4791,34.4791,2664800.0],["2018-02-28",34.6695,34.7964,34.0491,34.0632,3371900.0],["2018-03-01",33.9645,35.0502,33.8165,34.9515,3591100.0],["2018-03-02",34.8951,35.311,34.6906,35.1488,3333700.0],["2018-03-05",35.1488,36.1569,35.1065,35.7903,3753200.0],["2018-03-06",35.6987,35.8044,35.0219,35.5648,2153800.0],["2018-03-07",35.459,36.1217,35.2405,36.1076,2288400.0],["2018-03-08",35.9313,35.9313,35.2334,35.6141,4368100.0],["2018-03-09",35.5718,35.6776,34.7259,35.029,3653000.0],["2018-03-12",34.9726,35.6,34.9374,35.5154,4084400.0],["2018-03-13",35.8467,36.1076,35.2546,35.4943,4131200.0],["2018-03-14",35.4661,35.6,34.5567,35.0219,4637800.0],["2018-03-15",35.0078,35.2405,34.5778,34.8669,3622400.0],["2018-03-16",34.8105,35.4379,34.6695,35.3533,4100200.0],["2018-03-19",35.3039,35.318,34.6483,34.9162,2341500.0],["2018-03-20",34.8951,35.2616,34.4298,34.5426,2793400.0],["2018-03-21",34.4721,34.606,33.8447,34.1619,2570400.0],["2018-03-22",34.1901,35.2405,34.1337,34.7682,4227700.0],["2018-03-23",34.8387,34.8669,33.8024,33.9152,2845700.0],["2018-03-26",34.1267,34.1619,33.6966,33.9857,2087600.0],["2018-03-27",34.035,34.9867,33.7107,34.5496,2215700.0],["2018-03-28",34.6624,35.8045,34.6413,35.5718,3420200.0],["2018-03-29",35.5933,35.7222,35.1922,35.4715,2605700.0],["2018-04-02",35.5718,36.0302,35.1206,35.3713,2561600.0],["2018-04-03",35.4214,35.7938,34.7124,35.493,2604700.0],["2018-04-04",35.3426,36.3095,35.1779,36.0373,2088800.0],["2018-04-05",36.023,36.0731,35.4143,35.8368,2312700.0],["2018-04-06",35.9013,36.4169,35.8368,36.1089,2514700.0],["2018-04-09",36.1877,36.2378,35.4071,35.6721,1971600.0],["2018-04-10",35.9084,35.9084,35.1994,35.2853,2847600.0],["2018-04-11",35.271,35.7652,35.049,35.092,1890600.0],["2018-04-12",35.092,35.1708,34.2756,34.6265,2287800.0],["2018-04-13",34.605,34.7697,34.3114,34.7625,1565000.0],["2018-04-16",34.827,34.9846,34.4761,34.8628,1798700.0],["2018-04-17",34.9344,35.3283,34.7339,34.9774,1850100.0],["2018-04-18",35.0562,35.1636,34.8055,34.8127,1721100.0],["2018-04-19",34.7339,34.7769,34.0106,34.2326,2267300.0],["2018-04-20",34.2541,34.2899,33.5164,33.6668,2294400.0],["2018-04-23",33.6596,33.9819,33.452,33.631,1868700.0],["2018-04-24",33.6596,34.2397,33.3947,33.9246,2063200.0],["2018-04-25",33.7528,33.9605,33.3374,33.9175,1760200.0],["2018-04-26",34.0392,34.3042,33.5809,33.9962,2564300.0],["2018-04-27",34.9559,37.262,34.8413,36.9468,5732000.0],["2018-04-30",37.3837,37.3909,36.424,36.8251,4147600.0],["2018-05-01",36.8824,37.7704,36.6246,37.5341,4732500.0],["2018-05-02",37.3336,37.5556,36.4885,37.5054,4781700.0],["2018-05-03",37.3264,37.6702,37.1116,37.62,2773800.0],["2018-05-04",37.5627,38.1213,37.5126,38.0641,2357700.0],["2018-05-07",38.0927,38.3219,37.7489,38.2073,3005000.0],["2018-05-08",38.2144,38.2144,37.62,37.842,2359400.0],["2018-05-09",37.7346,38.107,37.6272,38.0641,1945700.0],["2018-05-10",38.3505,38.4938,38.0784,38.4866,1700500.0],["2018-05-11",38.5725,38.7802,38.2574,38.3219,1690500.0],["2018-05-14",38.1643,38.2932,37.8349,38.0712,2011000.0],["2018-05-15",37.8779,37.885,37.3121,37.4267,3430400.0],["2018-05-16",37.6702,37.8922,37.1187,37.2691,2055300.0],["2018-05-17",37.4338,37.441,36.7678,36.8537,2218300.0],["2018-05-18",36.911,37.1903,36.689,36.8537,2207200.0],["2018-05-21",36.775,37.4195,36.3023,37.3694,1845900.0],["2018-05-22",37.4553,37.7919,37.0399,37.7275,2577300.0],["2018-05-23",37.8993,38.5296,37.7847,38.3577,2282700.0],["2018-05-24",38.3648,38.5224,37.7275,38.0211,2121700.0],["2018-05-25",38.1643,38.4937,38.1357,38.4006,1434500.0],["2018-05-29",38.329,38.7587,38.0569,38.7444,2405300.0],["2018-05-30",38.6442,39.4033,38.2789,39.2529,2626500.0],["2018-05-31",39.0524,39.3317,38.8948,39.1455,4299600.0],["2018-06-01",39.1526,39.5537,39.0094,39.2744,2180400.0],["2018-06-04",39.3531,39.6038,39.0452,39.3818,1781600.0],["2018-06-05",39.568,39.7757,39.0094,39.0309,2341300.0],["2018-06-06",39.0309,39.2314,38.7158,38.9163,1874100.0],["2018-06-07",38.9593,39.1884,38.637,39.0738,1982500.0],["2018-06-08",39.1168,39.4104,39.0309,39.2744,1262900.0],["2018-06-11",39.2959,39.5107,39.0953,39.3245,1100600.0],["2018-06-12",39.2386,39.7255,39.1311,39.5179,1478000.0],["2018-06-13",39.5608,39.7112,38.2574,38.2717,2267900.0],["2018-06-14",38.415,39.2457,38.415,38.9664,1934100.0],["2018-06-15",39.0738,39.3603,38.7731,38.8375,2746400.0],["2018-06-18",38.7158,39.0165,38.1357,38.4293,2153400.0],["2018-06-19",38.329,38.9163,38.3219,38.4651,1930800.0],["2018-06-20",38.4078,39.26,38.3505,39.2099,1708700.0],["2018-06-21",39.2457,39.6038,38.9234,39.4248,1664900.0],["2018-06-22",39.3961,39.9046,39.2457,39.8831,2504500.0],["2018-06-25",39.8616,40.3916,39.5966,40.1696,2236100.0],["2018-06-26",40.2125,40.2698,39.8903,39.9404,2029400.0],["2018-06-27",40.0693,40.4346,39.747,40.1624,2002700.0],["2018-06-28",40.2125,41.165,40.2125,41.1364,2679500.0],["2018-06-29",40.9258,41.6229,40.6281,41.3542,2998300.0],["2018-07-02",41.3252,41.5721,40.6063,41.2961,3253500.0],["2018-07-03",41.3034,42.6105,41.1001,42.1312,2084300.0],["2018-07-05",42.1675,42.7121,41.5285,42.6976,2467400.0],["2018-07-06",42.8356,43.0389,42.6686,42.93,1850700.0],["2018-07-09",42.9009,42.9953,42.0804,42.3926,2075300.0],["2018-07-10",42.3854,42.8646,42.2256,42.6032,1632100.0],["2018-07-11",42.6105,42.8646,42.3345,42.3999,1367700.0],["2018-07-12",42.3999,42.5524,42.1312,42.4072,1294400.0],["2018-07-13",42.5379,42.7484,41.9352,42.2692,1485700.0],["2018-07-16",42.1022,42.4435,41.7028,42.3273,1357000.0],["2018-07-17",42.4798,42.5524,41.9715,42.0586,1810800.0],["2018-07-18",41.9933,42.1893,41.4486,41.6302,2071100.0],["2018-07-19",41.6302,42.4435,41.5285,42.1603,4303800.0],["2018-07-20",42.0731,42.3273,41.681,42.2982,1894200.0],["2018-07-23",42.2474,42.4217,41.8698,42.1022,3401400.0],["2018-07-24",42.0876,42.1094,41.2308,41.8988,2537700.0],["2018-07-25",42.0296,42.5669,41.8989,42.2474,1736500.0],["2018-07-26",42.3563,42.487,41.5285,41.6229,3723300.0],["2018-07-27",41.8408,42.0804,39.6478,40.0109,4404900.0],["2018-07-30",40.0472,40.3013,39.6115,40.2432,2416500.0],["2018-07-31",40.5046,41.3034,40.4683,40.9403,3095900.0],["2018-08-01",40.6426,41.3107,40.2432,41.2526,1978900.0],["2018-08-02",41.1582,41.5285,40.9694,41.0202,1454400.0],["2018-08-03",41.1582,42.3636,41.1219,42.1167,2379300.0],["2018-08-06",42.0368,42.3708,41.7899,42.124,1705400.0],["2018-08-07",42.1167,42.5016,41.9715,42.4072,2394100.0],["2018-08-08",42.4362,42.6758,41.9352,42.0441,1894900.0],["2018-08-09",42.124,42.2256,41.8625,41.9715,2300700.0],["2018-08-10",41.8335,42.0078,41.2744,41.3615,1484200.0],["2018-08-13",41.3833,41.4849,41.1291,41.376,1471900.0],["2018-08-14",41.4341,41.9715,41.4051,41.7318,1889400.0],["2018-08-15",41.7899,42.7339,41.7464,42.654,2060900.0],["2018-08-16",42.6395,42.7993,42.2547,42.7702,1289200.0],["2018-08-17",42.625,43.3439,42.625,43.3294,1552800.0],["2018-08-20",43.3729,43.5545,42.9953,43.1406,1887200.0],["2018-08-21",43.1115,43.1115,42.7194,42.959,1529400.0],["2018-08-22",42.8792,43.0316,42.6032,42.9881,1265900.0],["2018-08-23",42.9953,43.431,42.8428,42.9953,2341500.0],["2018-08-24",42.8428,42.9736,42.2765,42.6395,2265600.0],["2018-08-27",42.6395,42.6686,42.2256,42.6105,1921500.0],["2018-08-28",42.596,43.3584,42.4798,43.3439,1522700.0],["2018-08-29",43.402,43.5182,43.2277,43.4383,1443900.0],["2018-08-30",43.4746,43.569,43.1987,43.2713,1353300.0],["2018-08-31",43.2567,43.874,43.1696,43.4746,1655400.0],["2018-09-04",43.4601,43.6852,42.9082,43.0244,1333400.0],["2018-09-05",42.8719,43.7215,42.5669,43.5254,3347600.0],["2018-09-06",43.5617,43.7578,43.4528,43.6561,1402400.0],["2018-09-07",43.3657,43.4601,42.6105,42.7339,1518100.0],["2018-09-10",42.9445,43.3512,42.7121,43.0462,1405700.0],["2018-09-11",42.8791,43.1115,42.5306,42.9155,1453000.0],["2018-09-12",42.8937,43.1115,42.7339,42.7775,1235600.0],["2018-09-13",43.0389,43.097,42.6541,42.8501,1209300.0],["2018-09-14",42.6831,42.7049,41.4486,42.015,2065200.0],["2018-09-17",42.0368,42.5742,41.7681,42.3926,1600900.0],["2018-09-18",42.4144,42.5379,41.7899,41.819,1650800.0],["2018-09-19",41.8698,41.8916,41.3179,41.4341,1416400.0],["2018-09-20",41.3978,41.5358,40.9331,41.3688,2517300.0],["2018-09-21",41.1001,41.2526,40.737,40.8024,3710100.0],["2018-09-24",40.6934,40.7297,39.5098,39.6696,2597000.0],["2018-09-25",39.764,39.9165,39.4372,39.4445,1995300.0],["2018-09-26",39.4445,39.5752,38.9434,38.9652,2272100.0],["2018-09-27",38.958,39.4154,38.9216,39.1831,2531500.0],["2018-09-28",39.3157,40.0895,39.2641,40.0748,2514900.0],["2018-10-01",40.0158,40.1558,39.7063,39.78,1863700.0],["2018-10-02",39.8095,40.0674,39.5147,39.5294,1451700.0],["2018-10-03",39.4778,39.6031,38.5345,38.9546,2574100.0],["2018-10-04",38.6598,39.0283,38.1734,38.9767,1804300.0],["2018-10-05",39.0062,39.4778,38.9325,39.0578,2117300.0],["2018-10-08",39.2346,40.0379,39.0946,39.721,2883500.0],["2018-10-09",39.7579,40.119,39.382,40.06,1663700.0],["2018-10-10",40.0674,40.8117,39.9274,40.458,3050400.0],["2018-10-11",40.539,40.5611,39.3083,39.3231,3631300.0],["2018-10-12",39.5147,39.6621,38.9104,39.2862,3035700.0],["2018-10-15",39.3378,40.0821,39.2494,39.7063,2127500.0],["2018-10-16",39.7284,40.7748,39.4999,40.6496,3205800.0],["2018-10-17",40.598,40.9591,40.539,40.7822,2026800.0],["2018-10-18",40.8412,41.1359,40.7306,40.7822,2063700.0],["2018-10-19",40.7969,41.3939,40.7085,41.2244,2456600.0],["2018-10-22",41.3718,41.7329,40.0747,40.1484,3099000.0],["2018-10-23",40.2295,41.2096,40.2148,40.8559,2426800.0],["2018-10-24",40.9885,42.035,40.8338,41.8434,3322300.0],["2018-10-25",41.7623,42.1455,41.3939,41.9318,3215300.0],["2018-10-26",42.1898,42.8677,41.3275,41.8508,4342500.0],["2018-10-29",42.0055,42.3445,41.7771,42.1971,3949500.0],["2018-10-30",42.3445,43.4794,42.0424,43.4573,4306900.0],["2018-10-31",43.3099,43.3099,42.0718,42.7719,4012300.0],["2018-11-01",42.8677,43.192,42.3814,42.8235,2610500.0],["2018-11-02",42.5877,42.5877,41.0033,41.7034,3015200.0],["2018-11-05",41.8729,43.3025,41.8213,43.0667,1878800.0],["2018-11-06",42.9488,43.4794,42.5288,43.4352,1964700.0],["2018-11-07",43.5678,43.9363,43.1772,43.9142,1286700.0],["2018-11-08",43.7889,44.1353,43.2804,43.8552,1130800.0],["2018-11-09",43.9363,44.4153,43.811,44.2679,1286700.0],["2018-11-12",44.2163,44.8206,44.2163,44.3932,1556700.0],["2018-11-13",44.3932,44.8427,44.069,44.6954,2968300.0],["2018-11-14",44.7027,44.7322,44.3195,44.6217,2038400.0],["2018-11-15",44.3711,44.5332,43.7152,44.5332,2369600.0],["2018-11-16",44.4964,45.3218,44.408,45.2407,2053100.0],["2018-11-19",45.2849,45.6018,45.167,45.587,2527300.0],["2018-11-20",45.6386,46.3019,45.6018,45.9482,3022400.0],["2018-11-21",45.8081,45.8081,45.2112,45.2186,1974900.0],["2018-11-23",45.2186,45.5502,44.887,45.2702,423500.0],["2018-11-26",45.4323,45.4397,44.7101,45.2849,1416700.0],["2018-11-27",45.2481,45.7565,44.7838,45.6902,1836000.0],["2018-11-28",45.5134,45.8081,45.1744,45.7345,1795200.0],["2018-11-29",45.7418,46.2208,45.4618,46.0218,1109900.0],["2018-11-30",46.0882,46.8914,45.8155,46.7882,2735500.0],["2018-12-03",46.7809,46.9209,46.2871,46.862,1541100.0],["2018-12-04",46.8914,47.3704,46.4345,46.5451,3561700.0],["2018-12-06",46.5377,48.2621,46.3535,48.2105,4103500.0],["2018-12-07",48.0263,48.4169,47.341,48.2474,3533100.0],["2018-12-10",48.24,48.24,47.2746,47.7463,2479600.0],["2018-12-11",47.8273,48.1884,47.5842,47.7905,1877700.0],["2018-12-12",48.0558,48.159,46.3461,46.523,3186800.0],["2018-12-13",46.5819,46.862,45.8229,45.985,4885300.0],["2018-12-14",45.8155,46.2577,45.6386,46.1029,2236100.0],["2018-12-17",46.2356,46.5746,44.7175,44.8575,2708700.0],["2018-12-18",45.1007,45.7492,44.9607,45.4249,1705800.0],["2018-12-19",45.4175,46.1692,44.9533,45.2554,2571100.0],["2018-12-20",45.2407,45.9039,44.769,44.9828,2655600.0],["2018-12-21",44.9828,45.8597,44.4153,44.4153,4542500.0],["2018-12-24",44.3858,44.4669,42.3519,42.3814,1114400.0],["2018-12-26",42.3814,43.8847,42.0571,43.8773,1586100.0],["2018-12-27",43.7373,43.87,42.4845,43.6194,1774000.0],["2018-12-28",43.8921,44.29,43.2362,43.7447,1931600.0],["2018-12-31",43.8664,44.0308,43.0971,43.7619,1739200.0],["2019-01-02",43.3361,43.4258,42.2158,42.5145,1794400.0],["2019-01-03",42.5369,43.9113,42.4324,43.2316,2293500.0],["2019-01-04",43.2689,43.844,42.9926,43.0224,2361900.0],["2019-01-07",43.2017,43.6498,42.9627,43.2614,2718400.0],["2019-01-08",43.4407,43.9038,43.2092,43.6947,3324100.0],["2019-01-09",43.844,43.844,42.9776,43.4855,2002000.0],["2019-01-10",43.5154,44.4789,43.2615,44.2847,2281600.0],["2019-01-11",44.3071,44.9719,44.1727,44.9047,2112400.0],["2019-01-14",44.7926,44.9868,44.5163,44.8748,2801300.0],["2019-01-15",44.9047,45.7487,44.8972,45.2632,2378200.0],["2019-01-16",45.2856,45.5993,44.9868,45.308,2319400.0],["2019-01-17",45.1661,45.6068,45.0466,45.2109,2175500.0],["2019-01-18",45.4051,45.6815,45.0989,45.5918,2478900.0],["2019-01-22",45.801,46.3462,45.4649,46.0997,2384300.0],["2019-01-23",46.04,46.2641,45.7263,46.2491,1346200.0],["2019-01-24",46.2715,46.3836,45.7337,46.2715,1098500.0],["2019-01-25",46.3313,46.6375,46.1072,46.63,1284700.0],["2019-01-28",46.5927,47.2126,46.4209,47.2052,1585000.0],["2019-01-29",47.0259,47.4741,46.8018,47.4591,1610400.0],["2019-01-30",47.3097,48.0044,47.1678,47.7131,1622400.0],["2019-01-31",47.6608,48.3554,47.2052,48.1687,4495300.0],["2019-02-01",48.2135,48.333,46.6525,47.362,2026100.0],["2019-02-04",47.2425,47.4965,46.7794,47.4591,1864500.0],["2019-02-05",47.4666,48.0641,47.2948,48.0342,2173600.0],["2019-02-06",48.1015,48.1015,47.3919,47.7056,1656500.0],["2019-02-07",47.743,48.2434,47.362,48.1388,1715500.0],["2019-02-08",47.6981,48.0118,46.7271,48.0044,2480100.0],["2019-02-11",47.8699,47.982,47.0707,47.616,2504300.0],["2019-02-12",47.5413,47.5712,46.8616,47.3844,3259500.0],["2019-02-13",47.2425,48.0193,47.1006,47.967,1875200.0],["2019-02-14",48.0193,48.4899,47.8176,48.3554,2043500.0],["2019-02-15",48.5347,48.7363,48.2807,48.7065,1925900.0],["2019-02-19",48.6169,48.699,48.2285,48.348,1675200.0],["2019-02-20",48.2509,48.2509,46.8915,47.3023,2512300.0],["2019-02-21",47.1305,47.8176,46.772,47.7878,2187700.0],["2019-02-22",47.8699,48.3704,47.5712,47.9894,1176200.0],["2019-02-25",48.094,48.1314,47.3471,47.4068,1419700.0],["2019-02-26",47.6309,47.8475,47.0558,47.1454,1199800.0],["2019-02-27",46.9213,47.1603,46.4358,47.1529,1616600.0],["2019-02-28",47.1305,47.6981,46.8467,46.8691,3079700.0],["2019-03-01",46.8168,46.9886,45.8607,46.5255,2535200.0],["2019-03-04",46.645,47.0035,46.2715,46.7944,2054600.0],["2019-03-05",46.7944,47.1604,46.6525,46.6525,1305700.0],["2019-03-06",46.6524,46.6823,46.1819,46.2267,2223300.0],["2019-03-07",46.3985,46.7645,45.9877,46.1894,1573300.0],["2019-03-08",46.279,46.645,45.9952,46.3014,1101300.0],["2019-03-11",46.3985,47.2276,46.3985,47.1902,1150400.0],["2019-03-12",47.25,47.5562,47.1977,47.3919,1590200.0],["2019-03-13",47.5114,47.6832,47.3471,47.4517,1851300.0],["2019-03-14",47.5263,47.6309,47.2948,47.4965,2211900.0],["2019-03-15",47.5263,47.7429,46.5778,46.7495,3503700.0],["2019-03-18",46.7421,47.0483,45.6292,45.9429,2691000.0],["2019-03-19",45.8981,45.9279,45.3678,45.6217,2663700.0],["2019-03-20",45.6366,46.3462,45.2706,46.0699,2398200.0],["2019-03-21",46.04,47.6085,45.9354,47.5861,3250000.0],["2019-03-22",47.7205,48.8036,47.6832,47.9745,3413800.0],["2019-03-25",47.9894,48.4749,47.7205,48.3255,2335200.0],["2019-03-26",48.5496,48.7513,48.2359,48.7065,1514500.0],["2019-03-27",48.4749,48.7961,47.9969,48.0118,2202900.0],["2019-03-28",48.1687,48.7886,48.0492,48.7364,2176200.0],["2019-03-29",48.7764,48.8823,48.0733,48.2472,2780600.0],["2019-04-01",48.0657,48.1413,47.1508,47.8313,2257600.0],["2019-04-02",47.8615,48.1262,47.2113,48.0959,2026500.0],["2019-04-03",47.9901,48.0808,47.3852,47.491,2196500.0],["2019-04-04",47.5818,47.5818,46.7425,47.181,1669000.0],["2019-04-05",47.1205,47.8464,46.924,47.7708,1378500.0],["2019-04-08",47.8237,48.0052,47.0223,47.0374,1112800.0],["2019-04-09",47.0828,47.1281,46.8408,46.9618,1131600.0],["2019-04-10",47.2113,47.5818,47.0374,47.3323,1329200.0],["2019-04-11",47.3474,47.5062,46.6518,46.7954,1576500.0],["2019-04-12",46.6971,46.9089,46.1603,46.9013,1388000.0],["2019-04-15",46.9164,47.0752,46.6064,46.9542,1322200.0],["2019-04-16",46.8862,46.9391,44.9959,45.1774,2671600.0],["2019-04-17",45.2152,45.2379,43.892,44.0734,2662800.0],["2019-04-18",44.0659,44.8522,43.8844,44.633,1565900.0],["2019-04-22",44.512,44.6103,43.2493,43.6803,2943900.0],["2019-04-23",43.9752,44.391,43.7105,44.1491,2545100.0],["2019-04-24",44.4515,45.1925,44.2398,45.0035,2701400.0],["2019-04-25",44.9278,45.3966,44.6708,44.9732,2345900.0],["2019-04-26",45.4874,46.2057,45.1169,45.7898,2163400.0],["2019-04-29",45.7974,46.062,45.1925,45.2908,1543000.0],["2019-04-30",45.6083,46.3871,45.1774,46.2057,2790900.0],["2019-05-01",46.304,46.7879,46.0544,46.2132,1597400.0],["2019-05-02",46.2964,46.871,46.0922,46.5232,2198400.0],["2019-05-03",46.6896,47.3171,46.4779,47.2415,1768000.0],["2019-05-06",47.1357,47.4154,46.7123,46.9088,1193100.0],["2019-05-07",46.9013,46.9542,45.7218,46.0998,1546700.0],["2019-05-08",46.1376,46.7501,46.1376,46.1754,1466000.0],["2019-05-09",46.1981,46.682,45.82,46.6442,943800.0],["2019-05-10",46.614,47.3701,46.5157,47.2945,912900.0],["2019-05-13",47.0827,48.0203,47.0676,47.9523,1323700.0],["2019-05-14",47.8313,48.2396,47.6574,48.0052,1165200.0],["2019-05-15",48.0203,48.663,48.0203,48.5345,1257700.0],["2019-05-16",48.5269,49.0864,48.3228,48.8974,1294200.0],["2019-05-17",48.7462,49.1696,48.542,49.1242,1313900.0],["2019-05-20",49.1469,49.2981,48.1564,48.474,1095600.0],["2019-05-21",48.6176,48.9352,48.5118,48.7764,920900.0],["2019-05-22",48.7311,49.1091,48.6176,49.094,1050800.0],["2019-05-23",49.0184,49.593,48.8823,49.593,1733100.0],["2019-05-24",49.6308,50.0845,49.5779,49.8577,1189200.0],["2019-05-28",50.0542,50.2206,48.905,48.9201,2364400.0],["2019-05-29",49.0713,49.1394,48.353,48.5723,1430300.0],["2019-05-30",48.6252,48.9655,48.2472,48.5118,1536300.0],["2019-05-31",48.3606,49.162,48.1489,48.6176,1959100.0],["2019-06-03",48.8369,49.0033,48.4211,48.5042,2270900.0],["2019-06-04",47.3323,47.4381,46.8559,47.0298,9923700.0],["2019-06-05",47.3171,48.2396,47.0752,48.2245,5064900.0],["2019-06-06",48.5345,48.6706,47.8388,48.2093,3302400.0],["2019-06-07",48.6706,49.1318,48.3001,48.8596,2465700.0],["2019-06-10",48.731,48.7991,48.2018,48.5798,2244400.0],["2019-06-11",48.6328,48.7613,48.0884,48.7613,2532400.0],["2019-06-12",48.8672,49.3284,48.7084,49.0411,2554300.0],["2019-06-13",49.0411,49.472,48.8974,49.472,1450000.0],["2019-06-14",49.5552,50.6365,49.4267,50.4777,3743400.0],["2019-06-17",50.6213,51.8991,50.5079,51.8689,3607300.0],["2019-06-18",52.0957,52.2243,51.3472,51.8689,2530300.0],["2019-06-19",51.7177,52.8896,51.3321,52.6628,2977900.0],["2019-06-20",53.2677,55.7553,53.1921,54.2582,7832100.0],["2019-06-21",54.2733,54.2733,52.7611,53.1694,7784500.0],["2019-06-24",53.5928,53.7138,53.003,53.1089,2843500.0],["2019-06-25",53.2375,53.7743,52.4889,52.5116,3428100.0],["2019-06-26",52.3982,52.5116,51.143,51.7404,2897300.0],["2019-06-27",52.005,52.5116,51.9067,52.4889,2129000.0],["2019-06-28",52.6289,52.7207,51.9252,52.2771,2814000.0],["2019-07-01",52.4606,52.5677,50.9233,51.9405,2038600.0],["2019-07-02",51.9941,52.8966,51.887,52.8201,2797300.0],["2019-07-03",53.0572,54.0285,52.9884,53.9291,1321200.0],["2019-07-05",53.4014,53.6232,52.1317,53.3784,1497200.0],["2019-07-08",53.3402,53.8373,53.2484,53.6155,2001800.0],["2019-07-09",53.7073,53.9826,53.3937,53.8297,1833900.0],["2019-07-10",54.0897,54.3727,53.7073,54.1968,2314400.0],["2019-07-11",54.0668,54.1509,52.9807,53.1107,1768200.0],["2019-07-12",53.1107,53.2943,52.4683,52.866,2049400.0],["2019-07-15",53.0495,53.279,52.3918,52.4683,1451600.0],["2019-07-16",52.2694,52.277,51.6958,52.1394,1713400.0],["2019-07-17",52.2694,52.6365,51.9482,52.4683,1614800.0],["2019-07-18",52.3765,52.8277,52.1929,52.6977,1256700.0],["2019-07-19",52.6901,52.713,51.0686,51.1833,1958200.0],["2019-07-22",51.3057,51.7187,51.0303,51.4663,1382400.0],["2019-07-23",51.581,52.1088,51.0609,52.0552,2113800.0],["2019-07-24",52.2006,52.2006,51.3286,51.9176,1753300.0],["2019-07-25",51.7876,51.8181,51.2904,51.6193,1803000.0],["2019-07-26",51.7187,52.2082,50.2349,51.2675,2394200.0],["2019-07-29",51.604,52.3765,51.3898,51.6652,1586600.0],["2019-07-30",51.5887,52.2082,51.5122,51.7799,986800.0],["2019-07-31",51.8028,52.1853,50.9462,51.4663,1720900.0],["2019-08-01",51.4969,51.9711,50.8697,51.7569,2069300.0],["2019-08-02",51.8258,52.9119,51.8258,52.6442,1749600.0],["2019-08-05",52.6289,52.8201,50.8697,51.9099,1779100.0],["2019-08-06",51.864,52.9501,51.3592,52.5906,1420000.0],["2019-08-07",52.7589,54.4492,52.2617,54.2045,3300400.0],["2019-08-08",54.0056,54.9769,53.5543,54.9769,2293300.0],["2019-08-09",54.8469,55.1375,54.235,54.7475,1793300.0],["2019-08-12",54.7628,55.237,54.4339,54.7857,1300500.0],["2019-08-13",54.8163,54.8852,53.8603,54.5257,1496100.0],["2019-08-14",54.6404,55.0458,54.1586,54.6404,2779200.0],["2019-08-15",54.7169,55.8106,54.7169,55.7418,2079400.0],["2019-08-16",55.6577,56.1701,55.5965,55.9865,1838600.0],["2019-08-19",55.7647,56.3078,55.4664,56.0783,1566500.0],["2019-08-20",56.3919,56.4072,55.4511,55.4664,1466800.0],["2019-08-21",55.4282,55.78,54.824,55.5812,1100800.0],["2019-08-22",55.52,55.7418,55.1681,55.5735,1064100.0],["2019-08-23",55.6041,56.1395,54.8087,55.0611,1502700.0],["2019-08-26",55.3517,55.8412,54.8775,55.78,1960000.0],["2019-08-27",56.063,56.5219,55.6347,55.6806,1794600.0],["2019-08-28",55.7341,55.9177,55.3746,55.6959,1288600.0],["2019-08-29",55.8947,56.3384,55.6194,56.3078,1460700.0],["2019-08-30",56.3919,56.5143,55.9865,56.1319,1073900.0],["2019-09-03",55.9636,57.1567,55.8412,57.065,1594300.0],["2019-09-04",57.3633,57.6692,57.1644,57.3785,1324900.0],["2019-09-05",57.0344,57.195,56.0936,57.0726,2018500.0],["2019-09-06",57.0803,57.5851,56.9579,57.5392,1428400.0],["2019-09-09",57.195,57.4856,56.2313,56.5449,1342500.0],["2019-09-10",56.0248,56.193,54.5945,55.0381,2697700.0],["2019-09-11",54.7475,55.3211,54.1662,54.6557,3305600.0],["2019-09-12",55.2064,55.7418,54.3957,54.4339,2892500.0],["2019-09-13",54.2121,54.7551,53.3019,53.5237,3402200.0],["2019-09-16",53.539,54.3039,53.4778,54.1968,2286100.0],["2019-09-17",54.648,55.8336,54.648,55.8183,1673400.0],["2019-09-18",56.1472,56.1472,54.8775,55.4588,1461600.0],["2019-09-19",55.627,55.7494,55.1911,55.2752,1387700.0],["2019-09-20",55.4358,55.5506,55.0075,55.2293,4720000.0],["2019-09-23",55.1758,55.8336,55.1758,55.5506,1676100.0],["2019-09-24",55.7494,55.933,55.0075,55.4205,1628700.0],["2019-09-25",55.4664,55.8948,55.2752,55.7112,1115000.0],["2019-09-26",55.9406,56.6902,55.8565,56.3919,997200.0],["2019-09-27",56.4684,56.5602,55.8259,56.3307,1174800.0],["2019-09-30",56.4645,56.9052,56.2944,56.4645,1479900.0],["2019-10-01",56.3176,56.4181,55.7763,56.1011,1216400.0],["2019-10-02",56.1861,56.5418,56.016,56.3717,1762000.0],["2019-10-03",56.4258,57.7634,56.364,57.2531,1644400.0],["2019-10-04",57.4155,57.7093,57.1758,57.6474,1413500.0],["2019-10-07",57.2763,57.6629,56.8124,56.967,1873200.0],["2019-10-08",57.2145,57.2995,56.5263,56.5573,2182200.0],["2019-10-09",56.7969,57.1371,56.5882,56.9825,1401300.0],["2019-10-10",56.882,57.0753,56.3408,56.5418,1457000.0],["2019-10-11",56.6346,56.7428,55.6758,55.7686,1828800.0],["2019-10-14",55.8614,56.2016,55.5135,56.1707,1451900.0],["2019-10-15",56.2093,56.3562,55.297,55.8537,1795600.0],["2019-10-16",55.8459,55.8459,55.0418,55.5135,1510500.0],["2019-10-17",55.5367,55.7531,55.3202,55.6217,1294200.0],["2019-10-18",55.6217,56.5186,55.5444,56.333,1534300.0],["2019-10-21",56.1088,56.3717,55.6449,56.2016,1537000.0],["2019-10-22",56.4799,56.7196,55.5753,55.6604,1523600.0],["2019-10-23",55.7454,56.5959,55.5985,56.5804,1652800.0],["2019-10-24",56.4645,56.65,55.8227,56.0315,1229500.0],["2019-10-25",54.3305,54.5316,50.6503,51.0291,6621800.0],["2019-10-28",49.5214,50.457,48.6864,49.9776,7252300.0],["2019-10-29",50.0626,50.6348,49.2817,49.4209,4379900.0],["2019-10-30",49.0807,50.1863,49.0189,50.1786,2356900.0],["2019-10-31",50.4183,50.8049,49.9699,50.3333,2122100.0],["2019-11-01",50.3487,50.4879,48.8256,49.506,2114600.0],["2019-11-04",49.189,49.4828,48.122,48.2689,2398200.0],["2019-11-05",47.8514,47.9442,46.1272,46.7458,3919500.0],["2019-11-06",46.97,47.372,46.4674,46.6298,3084200.0],["2019-11-07",46.3437,46.5525,45.702,46.3901,2910900.0],["2019-11-08",46.2587,46.8617,46.0112,46.0344,1649000.0],["2019-11-11",46.0035,46.3128,45.6478,45.6942,1702300.0],["2019-11-12",45.7252,46.104,45.2381,45.3077,2719200.0],["2019-11-13",45.501,45.9339,45.4159,45.4391,2418100.0],["2019-11-14",45.6556,45.671,45.1917,45.2767,1808600.0],["2019-11-15",45.4082,45.5087,44.8979,45.0757,1952700.0],["2019-11-18",44.9907,45.6247,44.9365,45.1144,2016600.0],["2019-11-19",45.5319,45.8334,45.2381,45.3463,1876900.0],["2019-11-20",45.4623,45.5628,45.0139,45.1994,1683900.0],["2019-11-21",45.068,45.2458,44.3876,44.4494,1678200.0],["2019-11-22",44.6814,44.8747,44.0861,44.3876,1849000.0],["2019-11-25",44.4804,44.8438,44.3489,44.5654,2065400.0],["2019-11-26",44.6195,45.5396,44.519,45.5241,3497500.0],["2019-11-27",45.4082,45.6015,45.2303,45.3927,2383100.0],["2019-11-29",45.5164,45.7484,45.0293,45.0834,1138000.0],["2019-12-02",44.9984,45.2613,44.6273,44.751,2300000.0],["2019-12-03",44.867,45.2458,44.7201,44.9211,2209200.0],["2019-12-04",44.5886,45.068,44.5809,44.867,1700100.0],["2019-12-05",44.6814,44.836,44.4726,44.6427,1667000.0],["2019-12-06",44.55,44.7974,44.4031,44.434,2261400.0],["2019-12-09",44.4572,44.6969,44.2639,44.4572,1578200.0],["2019-12-10",43.9314,44.117,43.4521,43.8154,3236000.0],["2019-12-11",43.7227,43.9314,43.0345,43.568,2995700.0],["2019-12-12",43.3825,43.599,42.4392,42.6402,3192900.0],["2019-12-13",42.7098,43.0036,42.2073,42.9108,3807400.0],["2019-12-16",42.9108,43.6222,42.5088,43.5062,4254200.0],["2019-12-17",43.1273,43.483,42.934,43.166,2729400.0],["2019-12-18",43.2433,43.5139,42.8413,43.3206,2016600.0],["2019-12-19",43.367,43.9778,43.367,43.7768,2234800.0],["2019-12-20",43.916,44.5809,43.7304,44.4185,4843300.0],["2019-12-23",44.5422,44.5886,44.0551,44.4417,1642900.0],["2019-12-24",44.434,44.6118,44.0706,44.3567,745200.0],["2019-12-26",44.3335,44.5963,44.1402,44.5422,1057800.0],["2019-12-27",44.72,44.9211,44.4726,44.7123,1239100.0],["2019-12-30",44.5422,44.836,44.3876,44.8283,1458500.0],["2019-12-31",44.8306,45.2618,44.815,45.2618,1952600.0],["2020-01-02",45.4656,45.4656,44.0468,44.2035,2224500.0],["2020-01-03",43.9527,44.7679,43.937,44.7366,2966100.0],["2020-01-06",44.8071,45.3715,44.6033,45.1991,2276200.0],["2020-01-07",44.9482,45.1756,44.1251,44.8228,1578200.0],["2020-01-08",44.8934,45.2226,44.5876,44.6033,2002200.0],["2020-01-09",44.5249,44.815,44.2427,44.3446,1688700.0],["2020-01-10",44.3682,44.6974,44.2506,44.6582,2005700.0],["2020-01-13",44.6033,45.105,44.5798,44.9874,1751700.0],["2020-01-14",44.8777,44.8777,44.0076,44.6817,1723500.0],["2020-01-15",44.909,45.3323,44.7287,45.2304,3853200.0],["2020-01-16",45.2539,46.0692,45.1599,45.9673,3417800.0],["2020-01-17",46.6885,46.6885,45.9986,46.1005,3536100.0],["2020-01-21",46.0927,46.665,46.0535,46.6179,2362000.0],["2020-01-22",45.983,46.2495,45.3794,45.6851,2835900.0],["2020-01-23",45.7321,46.1789,45.5048,45.8419,2112600.0],["2020-01-24",45.8889,46.3279,45.6851,46.1162,1505900.0],["2020-01-27",46.1789,46.5317,45.834,45.8575,2535300.0],["2020-01-28",45.7086,46.0535,45.5518,45.8184,1627800.0],["2020-01-29",45.9281,45.9751,45.1442,45.1756,1278800.0],["2020-01-30",45.0893,45.5126,44.9326,45.4186,2207000.0],["2020-01-31",45.4813,45.7556,45.2069,45.3559,2986000.0],["2020-02-03",45.3558,45.8967,45.2539,45.4029,1672000.0],["2020-02-04",45.4029,46.1397,45.2775,45.6851,1270200.0],["2020-02-05",45.5989,46.1476,45.4029,45.8811,1194000.0],["2020-02-06",45.983,46.3044,45.9359,46.1397,1891600.0],["2020-02-07",46.3357,46.4219,45.983,46.2024,1284500.0],["2020-02-10",46.5238,46.5317,45.9673,46.2652,1058200.0],["2020-02-11",46.1711,46.563,45.5518,45.7478,1078600.0],["2020-02-12",45.5126,46.4376,45.5126,45.9986,1844300.0],["2020-02-13",45.9908,46.7277,45.8654,45.8967,2645100.0],["2020-02-14",46.1319,46.9707,46.0222,46.8374,3210400.0],["2020-02-18",47.0647,47.2685,46.469,46.8688,1599200.0],["2020-02-19",46.7512,46.7512,45.9359,46.3671,2297800.0],["2020-02-20",46.0535,49.0401,45.5832,48.9147,5374100.0],["2020-02-21",48.9539,49.6829,48.8598,49.3772,3364400.0],["2020-02-24",48.8363,49.6359,48.8128,49.4242,3201800.0],["2020-02-25",49.4164,49.6437,46.4298,46.8844,5000300.0],["2020-02-26",46.3357,47.8329,46.1946,46.6336,3767200.0],["2020-02-27",46.226,46.3592,43.1139,43.1218,4365800.0],["2020-02-28",42.8474,42.8474,40.3233,42.1497,7016600.0],["2020-03-02",42.33,42.5887,40.4409,41.0445,7626000.0],["2020-03-03",41.1464,42.0478,40.3703,40.8798,6974800.0],["2020-03-04",41.4599,44.376,41.264,42.1341,4285900.0],["2020-03-05",41.3894,41.5462,40.1743,40.5976,5116900.0],["2020-03-06",39.7432,39.9549,37.8384,38.8966,4850300.0],["2020-03-09",36.2157,36.9526,35.1888,35.2123,5979600.0],["2020-03-10",34.6558,36.3254,32.1708,34.4441,5999500.0],["2020-03-11",33.7935,33.9503,29.6859,29.7564,6277400.0],["2020-03-12",26.8482,26.9266,20.3027,21.4551,10556300.0],["2020-03-13",24.0811,26.4955,21.212,26.127,11016800.0],["2020-03-16",23.5088,23.5167,18.3352,18.6566,7915100.0],["2020-03-17",19.0956,19.4091,15.9443,16.4774,9193400.0],["2020-03-18",15.2467,15.6229,10.4649,13.3026,15266700.0],["2020-03-19",13.2321,18.1157,12.8401,15.6621,15658600.0],["2020-03-20",16.2422,20.9847,16.2422,16.9477,13939600.0],["2020-03-23",16.5636,18.3273,15.6856,18.0295,10074500.0],["2020-03-24",20.7652,21.1258,18.6017,20.146,8669600.0],["2020-03-25",21.8627,24.2065,20.2635,22.2625,9205300.0],["2020-03-26",22.9601,23.4853,20.8593,22.5211,6544400.0],["2020-03-27",21.4864,24.473,21.071,23.8224,6745700.0],["2020-03-30",23.8146,24.0576,21.2199,22.5682,6985800.0],["2020-03-31",22.619,23.1752,21.168,21.6033,7762400.0],["2020-04-01",19.5075,20.2974,17.7905,18.4998,6487900.0],["2020-04-02",18.524,19.3382,17.3149,18.5482,4817400.0],["2020-04-03",18.4192,18.8465,17.6937,18.1532,3540200.0],["2020-04-06",19.4994,21.5791,19.4994,21.0713,4045200.0],["2020-04-07",23.0301,23.3283,21.7806,21.829,4103800.0],["2020-04-08",22.3691,24.5213,22.0144,24.3037,4405900.0],["2020-04-09",26.3995,29.374,26.2141,27.2459,9497300.0],["2020-04-13",27.52,27.7618,25.4887,26.2464,4209100.0],["2020-04-14",26.5043,28.052,26.3028,26.7462,2805400.0],["2020-04-15",25.4161,25.8433,24.0216,24.602,3846800.0],["2020-04-16",24.5294,24.8921,23.6185,23.941,3020100.0],["2020-04-17",24.9969,25.8756,24.5455,25.2226,4318300.0],["2020-04-20",24.4488,24.7874,23.0543,23.0946,3483600.0],["2020-04-21",21.7645,22.8527,21.4018,22.5142,2862500.0],["2020-04-22",23.0704,23.28,22.2723,22.4174,2567000.0],["2020-04-23",22.4255,23.3606,22.353,22.6673,2237300.0],["2020-04-24",22.224,23.022,21.9338,22.3368,3179200.0],["2020-04-27",22.49,23.3364,22.353,22.9575,3771700.0],["2020-04-28",24.4569,24.7793,23.4412,23.5057,3087600.0],["2020-04-29",24.6664,26.3995,24.2231,26.327,3953700.0],["2020-04-30",25.4,26.2947,24.8599,26.0771,4489700.0],["2020-05-01",25.142,25.142,23.7394,24.4488,3748300.0],["2020-05-04",23.6991,24.6664,23.546,24.2715,2769200.0],["2020-05-05",24.6181,25.2388,24.0216,24.0941,2154700.0],["2020-05-06",24.0216,24.2392,22.7399,22.9172,3768400.0],["2020-05-07",23.5621,24.1586,21.7403,21.829,4980800.0],["2020-05-08",22.5706,24.4407,21.5066,24.2634,5577500.0],["2020-05-11",24.1828,24.61,23.3364,23.4089,4056600.0],["2020-05-12",23.4734,23.941,22.3046,22.3771,6914800.0],["2020-05-13",22.0547,22.1353,21.4259,21.5952,5042400.0],["2020-05-14",21.168,22.4416,20.4586,22.4336,4861700.0],["2020-05-15",22.1837,22.8608,21.6597,22.5464,4906600.0],["2020-05-18",23.5218,26.2544,23.4815,26.0046,5177100.0],["2020-05-19",25.932,26.6575,25.0292,26.1416,4663000.0],["2020-05-20",26.1013,26.7623,25.9642,26.4721,3232300.0],["2020-05-21",26.3431,26.8671,25.932,26.5446,2540400.0],["2020-05-22",26.6414,27.2217,26.5608,27.1734,2018700.0],["2020-05-26",29.6159,29.8819,28.2374,28.6485,4482200.0],["2020-05-27",29.7206,30.1398,27.8263,30.1237,6530300.0],["2020-05-28",30.3171,30.5751,29.2773,29.632,4270700.0],["2020-05-29",29.2854,29.3901,27.5523,28.1729,7953700.0],["2020-06-01",28.2777,29.6481,28.2132,28.6163,4843500.0],["2020-06-02",29.1322,30.301,28.7775,30.2527,5187800.0],["2020-06-03",30.6396,33.4287,30.6396,32.7112,4205900.0],["2020-06-04",32.9531,33.606,31.8004,33.1949,3284600.0],["2020-06-05",35.1537,36.8143,34.4121,34.8796,6503500.0],["2020-06-08",36.7901,37.0319,35.2504,36.8304,5414700.0],["2020-06-09",35.6938,36.0001,34.6217,35.0892,3159100.0],["2020-06-10",34.3073,34.7184,32.4452,33.1304,4507800.0],["2020-06-11",30.2607,31.7681,29.4466,29.7126,4155800.0],["2020-06-12",31.4457,31.9616,30.3736,31.7681,3175600.0],["2020-06-15",30.0108,32.7032,29.8738,32.1712,3515000.0],["2020-06-16",33.8559,34.3718,32.5581,33.0659,3110900.0],["2020-06-17",33.1949,33.1949,31.9213,31.9777,3476200.0],["2020-06-18",31.5666,32.5581,31.3651,31.7197,4270800.0],["2020-06-19",31.4376,31.9938,28.6647,28.8581,15138000.0],["2020-06-22",29.8899,29.8899,28.576,28.9226,6234000.0],["2020-06-23",29.1886,29.7609,28.31,28.584,4591400.0],["2020-06-24",28.0117,28.1729,25.9481,27.7215,4927700.0],["2020-06-25",27.4072,28.7211,27.1734,28.6808,3426100.0],["2020-06-26",28.6163,28.8581,27.8505,28.7936,3784700.0],["2020-06-29",29.1483,29.5997,28.1407,29.5836,2521800.0],["2020-06-30",29.5999,30.3915,28.9226,29.8856,3022400.0],["2020-07-01",29.8529,31.8116,29.6163,31.2729,3576600.0],["2020-07-02",31.9666,32.187,30.1222,30.4324,3032200.0],["2020-07-06",31.2648,31.3219,30.0651,30.4079,2507500.0],["2020-07-07",29.8692,29.8692,28.8818,28.9144,2497300.0],["2020-07-08",28.9144,29.2408,28.588,28.8818,2902700.0],["2020-07-09",28.7512,28.7593,27.6005,28.0167,2795300.0],["2020-07-10",27.8861,29.4041,27.7719,29.2653,3340600.0],["2020-07-13",29.1919,29.3714,28.3268,28.4737,2999100.0],["2020-07-14",28.539,29.298,28.4003,28.7022,2865400.0],["2020-07-15",29.6734,29.7795,28.5063,29.3551,2832600.0],["2020-07-16",29.045,29.3225,28.6369,28.7593,2235600.0],["2020-07-17",29.045,29.551,28.6777,29.502,3353200.0],["2020-07-20",29.4041,29.5183,27.7066,27.9677,3370800.0],["2020-07-21",28.2615,29.0205,28.0575,28.5798,2359900.0],["2020-07-22",28.286,30.2446,28.0657,29.6489,4684900.0],["2020-07-23",29.4041,29.8856,28.9797,29.4122,2384400.0],["2020-07-24",29.502,29.7223,28.8899,29.1919,1948000.0],["2020-07-27",28.9715,29.2,27.9024,29.0613,3177500.0],["2020-07-28",28.9226,30.7914,28.7838,30.4976,2705000.0],["2020-07-29",30.9302,31.9013,30.7425,31.885,2763500.0],["2020-07-30",31.1342,31.9013,30.8078,31.4443,1849300.0],["2020-07-31",31.4933,31.5994,30.7506,31.3056,5881300.0],["2020-08-03",30.7017,31.0444,29.9998,30.7751,1887700.0],["2020-08-04",30.8649,31.477,30.6609,31.1505,2243100.0],["2020-08-05",31.4443,31.7544,30.767,31.3056,2378100.0],["2020-08-06",31.0934,32.7093,30.9955,32.2441,2469700.0],["2020-08-07",32.1625,33.9742,31.8279,33.8845,3290400.0],["2020-08-10",33.7539,35.1412,33.7539,34.7577,2912800.0],["2020-08-11",35.2555,35.9655,33.5988,33.8845,3015000.0],["2020-08-12",33.7294,34.015,33.0765,33.5417,2541200.0],["2020-08-13",33.2724,33.9171,32.3012,32.5542,1902500.0],["2020-08-14",33.6151,33.7294,32.7174,33.1336,2519100.0],["2020-08-17",33.1826,33.5743,32.693,33.5254,2725000.0],["2020-08-18",33.5172,33.5172,32.6766,33.2479,2027400.0],["2020-08-19",33.1418,33.2805,32.6929,32.9459,2635700.0],["2020-08-20",32.5705,33.8926,32.4236,33.5662,1979000.0],["2020-08-21",33.7294,34.0069,32.9949,33.9824,1810200.0],["2020-08-24",33.9334,34.521,33.2642,34.5128,2351600.0],["2020-08-25",34.3415,34.5618,33.2234,33.8436,1956100.0],["2020-08-26",33.6723,33.9579,32.9541,33.0683,1794000.0],["2020-08-27",33.15,34.1293,33.15,34.0313,1381200.0],["2020-08-28",34.113,34.8883,33.7131,34.8638,2080100.0],["2020-08-31",34.5781,34.5781,33.4764,33.6315,2918900.0],["2020-09-01",33.2561,34.2517,32.9215,34.1701,2450400.0],["2020-09-02",33.9742,35.9084,33.7457,35.8594,3593300.0],["2020-09-03",35.9084,36.9693,35.6146,36.1124,3650900.0],["2020-09-04",36.1532,36.8142,35.6799,36.3654,2366900.0],["2020-09-08",35.9002,36.6429,35.6962,35.7696,2769300.0],["2020-09-09",35.9002,36.6837,35.6309,36.1042,2107100.0],["2020-09-10",35.9818,36.602,35.5738,35.5982,2545600.0],["2020-09-11",35.7533,35.9492,35.1331,35.7533,1929300.0],["2020-09-14",36.1614,37.2468,36.0634,37.1162,3030400.0],["2020-09-15",37.0183,37.9405,36.953,36.9938,2901100.0],["2020-09-16",37.3202,37.9078,36.6755,36.9938,3137500.0],["2020-09-17",36.6918,37.2876,35.7696,35.99,3789200.0],["2020-09-18",35.7452,36.1206,35.0515,35.1821,5524500.0],["2020-09-21",34.0069,34.521,33.101,33.3295,4836000.0],["2020-09-22",33.4519,34.5129,33.3703,34.0232,3714400.0],["2020-09-23",33.8028,34.1374,32.2359,32.3012,2478700.0],["2020-09-24",32.3175,33.762,31.9421,33.1826,2140100.0],["2020-09-25",32.9214,34.2272,32.8643,34.0069,2255300.0],["2020-09-28",34.8801,35.182,34.6026,34.9943,2947300.0],["2020-09-29",34.6679,34.8638,33.8192,34.7495,1523800.0],["2020-09-30",35.1207,35.8218,34.2134,34.6093,2488000.0],["2020-10-01",34.7495,35.9208,34.5516,35.8713,2202900.0],["2020-10-02",35.3681,37.125,35.1619,36.7951,2921600.0],["2020-10-05",37.0425,37.4714,35.8465,36.3826,1886300.0],["2020-10-06",36.6383,37.2075,35.995,36.5641,2555700.0],["2020-10-07",36.8033,36.8775,35.896,36.2754,2311100.0],["2020-10-08",36.5311,37.1662,36.2837,37.158,1857500.0],["2020-10-09",37.4797,37.4879,36.4239,36.8446,2190300.0],["2020-10-12",36.8445,36.8693,36.1682,36.4816,1160100.0],["2020-10-13",35.9702,36.2342,34.9722,36.094,2734000.0],["2020-10-14",36.1105,36.4651,35.698,36.2589,2156000.0],["2020-10-15",35.9125,37.0755,35.5331,35.929,2884600.0],["2020-10-16",35.6156,36.1352,34.7743,35.2197,3635800.0],["2020-10-19",35.4011,35.4011,33.8752,34.0402,2397800.0],["2020-10-20",34.3618,34.8567,34.1721,34.3701,2114600.0],["2020-10-21",34.0814,34.3124,33.5783,33.9412,2811000.0],["2020-10-22",34.1309,35.4589,33.9412,35.3516,2040500.0],["2020-10-23",35.6321,36.1187,34.7825,34.8402,1911200.0],["2020-10-26",34.5681,34.5681,33.2566,33.7845,2475800.0],["2020-10-27",33.801,34.1144,32.9514,32.9514,1885900.0],["2020-10-28",32.1678,32.8029,31.9616,32.0359,2065400.0],["2020-10-29",31.8132,33.1906,31.2028,32.9102,2717700.0],["2020-10-30",32.8029,33.1741,32.0276,32.5555,2122800.0],["2020-11-02",32.8442,33.8092,32.4565,33.7927,2270200.0],["2020-11-03",34.2959,35.7393,34.1639,35.4506,2649300.0],["2020-11-04",35.4176,35.4259,34.2711,34.3701,2917800.0],["2020-11-05",34.667,34.766,33.8505,33.9165,2762700.0],["2020-11-06",34.1721,34.9722,32.3823,32.6957,2557900.0],["2020-11-09",35.8713,43.3029,35.3269,38.6426,9125900.0],["2020-11-10",38.9561,40.7047,38.8571,39.9129,5187000.0],["2020-11-11",39.7974,40.0366,38.6921,39.9459,3189900.0],["2020-11-12",39.7314,39.9376,38.4694,39.385,3387400.0],["2020-11-13",39.6902,41.4553,39.5829,41.3233,2979200.0],["2020-11-16",43.0719,43.4678,41.4058,42.0656,2627400.0],["2020-11-17",41.2738,42.1234,40.416,41.645,2178500.0],["2020-11-18",41.7522,41.9089,39.7561,39.7644,3280600.0],["2020-11-19",39.5912,40.2181,38.7994,40.1026,3048800.0],["2020-11-20",40.0118,40.2345,39.4262,40.1851,2098400.0],["2020-11-23",40.2675,41.0758,40.0448,40.2428,3202800.0],["2020-11-24",40.9191,41.9584,40.7212,41.5213,1502100.0],["2020-11-25",41.2573,41.4058,40.515,40.6057,1513200.0],["2020-11-27",40.6964,40.7624,39.2943,39.5087,874600.0],["2020-11-30",40.3665,40.647,39.4345,39.517,2980100.0],["2020-12-01",40.0201,40.4737,39.5005,39.6077,1683500.0],["2020-12-02",39.385,39.5912,38.9066,39.3272,1572500.0],["2020-12-03",39.2035,40.6964,38.9643,40.2675,1715800.0],["2020-12-04",40.5397,40.9191,40.284,40.7954,1892900.0],["2020-12-07",40.5315,41.0264,39.9788,40.4902,1744300.0],["2020-12-08",40.482,41.0429,40.2345,40.5067,2101300.0],["2020-12-09",40.4655,41.0429,39.8964,40.8532,1547700.0],["2020-12-10",40.6222,41.1666,40.0861,40.2758,2017300.0],["2020-12-11",40.2098,40.7542,39.8056,40.4572,2059600.0],["2020-12-14",40.6387,40.7789,39.4262,39.4592,2330200.0],["2020-12-15",39.8304,41.2243,39.154,41.1996,2086400.0],["2020-12-16",41.2326,41.9007,40.8614,41.8512,1835600.0],["2020-12-17",42.0656,42.5275,41.5048,42.4698,2782700.0],["2020-12-18",42.1564,42.8245,41.414,41.9254,5378800.0],["2020-12-21",41.1089,41.3645,40.1603,40.2758,2686100.0],["2020-12-22",40.3995,40.9274,40.1686,40.614,2458800.0],["2020-12-23",40.8944,41.2078,40.1026,40.4078,1411800.0],["2020-12-24",40.5892,40.8614,40.2923,40.5727,529400.0],["2020-12-28",40.6799,40.7129,40.0861,40.7129,1934200.0],["2020-12-29",40.7542,41.0181,40.2098,40.4407,1713600.0],["2020-12-30",40.4078,41.1006,40.0613,40.3005,1382000.0],["2020-12-31",40.3089,40.8583,39.7927,40.825,1701400.0],["2021-01-04",40.775,40.9582,38.9769,39.0268,2098000.0],["2021-01-05",39.235,39.8676,38.9769,39.493,2120700.0],["2021-01-06",39.5596,40.85,39.518,40.2672,2596400.0],["2021-01-07",40.134,40.134,38.8354,39.493,1776900.0],["2021-01-08",39.0102,39.4514,38.6023,39.2433,1338500.0],["2021-01-11",39.0102,39.3182,38.161,38.4607,1513000.0],["2021-01-12",38.6272,39.1184,38.2859,38.877,2159100.0],["2021-01-13",38.9269,40.2256,38.9269,40.0425,1203100.0],["2021-01-14",40.2922,40.7001,40.0508,40.3505,1017500.0],["2021-01-15",40.2173,41.0581,39.876,40.775,2581800.0],["2021-01-19",40.4837,40.6751,39.1434,39.7677,2707500.0],["2021-01-20",39.4681,41.0414,39.21,40.5669,2575800.0],["2021-01-21",40.2339,40.5836,39.4681,40.4421,2367800.0],["2021-01-22",40.159,41.1413,39.9592,40.8999,2438100.0],["2021-01-25",40.7085,41.4494,39.7594,39.8843,2283500.0],["2021-01-26",39.9259,40.6418,39.0268,39.3182,1680300.0],["2021-01-27",38.8936,39.2682,37.7948,38.3775,2468300.0],["2021-01-28",38.3941,40.3422,38.2609,39.2849,2993600.0],["2021-01-29",39.0685,39.4514,37.8947,38.3525,2726600.0],["2021-02-01",38.7105,39.7344,38.4108,39.5929,2430900.0],["2021-02-02",39.7428,40.3422,39.1267,39.3598,1978100.0],["2021-02-03",39.0102,39.826,38.3525,39.6845,2265700.0],["2021-02-04",39.8676,40.7917,39.6512,40.3172,2131300.0],["2021-02-05",40.3671,40.7001,40.184,40.3505,1066000.0],["2021-02-08",40.3172,40.3338,39.8094,40.0841,1240800.0],["2021-02-09",40.2006,40.3089,39.6845,40.159,1240500.0],["2021-02-10",40.5086,41.9905,40.5086,41.3245,2145000.0],["2021-02-11",41.3578,42.2902,41.2079,42.2485,1580300.0],["2021-02-12",42.0571,42.3568,41.5326,42.2236,1424600.0],["2021-02-16",42.1736,42.5732,41.6908,41.8989,1542400.0],["2021-02-17",41.8573,42.49,41.5825,42.157,1496800.0],["2021-02-18",41.8739,43.0893,41.3994,42.9561,2177500.0],["2021-02-19",43.0644,43.8719,42.5399,43.6138,2709800.0],["2021-02-22",43.3391,45.5868,43.2059,45.104,3146500.0],["2021-02-23",45.5618,45.8615,44.7876,45.4703,2769200.0],["2021-02-24",45.2871,46.7273,45.1539,46.5525,1788000.0],["2021-02-25",46.5192,47.0353,44.5295,44.9458,1669800.0],["2021-02-26",45.1706,45.67,44.0384,44.0384,2326600.0],["2021-03-01",44.7793,45.3371,43.8969,43.9135,1728400.0],["2021-03-02",43.6221,44.3464,43.2475,44.13,2369400.0],["2021-03-03",44.3464,44.7044,43.6804,44.2798,2616600.0],["2021-03-04",44.4546,45.4037,43.8136,44.4713,2412000.0],["2021-03-05",44.7876,46.1695,44.0633,45.9031,2490600.0],["2021-03-08",46.1279,47.7013,45.8199,47.31,2442700.0],["2021-03-09",47.3517,48.0593,46.7856,47.027,2368900.0],["2021-03-10",46.9604,48.1259,46.4859,47.5931,2897300.0],["2021-03-11",47.4099,48.3673,46.7689,46.8105,2297700.0],["2021-03-12",46.9188,47.4432,46.5608,47.0769,3133200.0],["2021-03-15",47.1352,47.5431,46.6107,47.2351,2328600.0],["2021-03-16",47.2351,47.2518,45.7949,46.5275,2081000.0],["2021-03-17",46.6357,47.5848,46.4359,47.5681,2243600.0],["2021-03-18",47.2018,47.385,45.7034,45.8199,1813800.0],["2021-03-19",45.6784,46.6357,45.1622,45.3537,3492500.0],["2021-03-22",45.3537,45.4619,44.3381,44.7959,2029300.0],["2021-03-23",44.6294,45.1206,44.3214,44.7543,2967700.0],["2021-03-24",44.6877,45.745,44.4629,44.6378,1982800.0],["2021-03-25",44.5296,44.7959,43.2642,44.6045,2469700.0],["2021-03-26",44.9042,45.7283,44.4796,45.6784,1873100.0],["2021-03-29",45.3953,45.5202,44.3298,45.079,1516800.0],["2021-03-30",44.9708,46.2195,44.9708,45.5535,1960900.0],["2021-03-31",45.3688,45.5535,44.7225,44.7729,2560100.0],["2021-04-01",44.7729,45.906,44.5295,45.6626,2634300.0],["2021-04-05",45.9564,46.1075,44.4959,45.0667,2619200.0],["2021-04-06",45.0667,45.9396,44.924,45.7969,3053500.0],["2021-04-07",45.9816,46.0907,45.2765,45.7466,2871600.0],["2021-04-08",46.0319,46.3173,45.5283,46.0907,3091600.0],["2021-04-09",46.1579,46.4517,45.671,45.948,2472000.0],["2021-04-12",46.0487,46.2754,45.4108,46.2418,2739300.0],["2021-04-13",46.3089,46.5859,45.9984,46.3341,1859100.0],["2021-04-14",46.4349,46.7454,45.7633,45.7801,2345200.0],["2021-04-15",46.0236,46.779,45.755,46.7035,1404000.0],["2021-04-16",46.9721,47.1567,46.4936,46.5104,2247500.0],["2021-04-19",46.4768,46.5188,45.8977,45.9984,1778700.0],["2021-04-20",45.8053,46.6699,45.8053,46.5692,2148000.0],["2021-04-21",46.5943,46.9637,46.2166,46.7622,1592900.0],["2021-04-22",46.9637,47.2071,46.3845,46.4097,1784400.0],["2021-04-23",46.4433,46.4433,45.7046,45.9732,2668500.0],["2021-04-26",46.3341,47.0812,46.2418,46.6783,1397400.0],["2021-04-27",46.7286,47.0644,46.4768,46.7119,1609600.0],["2021-04-28",46.7119,47.0728,46.2586,46.3845,1848700.0],["2021-04-29",46.7958,47.61,46.544,46.8378,1627300.0],["2021-04-30",46.6447,46.8713,46.4013,46.5524,1946200.0],["2021-05-03",46.737,47.4001,46.4684,46.9553,1931000.0],["2021-05-04",47.0056,47.3498,46.1411,46.4684,2286100.0],["2021-05-05",46.2754,46.2838,44.4119,44.7477,2389800.0],["2021-05-06",45.0583,45.4696,44.6721,45.3353,2576700.0],["2021-05-07",44.7057,46.3341,44.7057,45.9732,2397400.0],["2021-05-10",46.1411,47.5009,45.8809,46.1075,2555900.0],["2021-05-11",45.671,45.671,44.3951,44.9995,2303900.0],["2021-05-12",45.0331,45.1758,43.6817,43.7992,2409200.0],["2021-05-13",44.0846,45.5199,44.0678,45.0163,3026200.0],["2021-05-14",45.0834,45.9732,45.0834,45.8641,1975600.0],["2021-05-17",45.7382,46.1914,45.3604,45.5535,2055500.0],["2021-05-18",45.352,46.1411,45.0247,45.3437,1342600.0],["2021-05-19",44.8736,45.4528,44.2273,45.436,1861300.0],["2021-05-20",45.3521,45.8305,45.1086,45.6374,1416800.0],["2021-05-21",45.6458,45.948,45.2765,45.4528,1476200.0],["2021-05-24",45.8557,46.5188,45.7214,46.3089,1427300.0],["2021-05-25",46.2334,46.6615,46.0068,46.502,1797700.0],["2021-05-26",46.6867,47.2659,46.1998,46.6951,1359300.0],["2021-05-27",46.9301,47.014,46.2922,46.2922,1771900.0],["2021-05-28",46.7874,46.821,46.0655,46.544,1662300.0],["2021-06-01",46.8126,48.0045,46.6111,47.929,1558700.0],["2021-06-02",48.1052,49.0453,47.8198,48.9362,2238100.0],["2021-06-03",48.9362,48.9362,47.6184,47.7527,1715200.0],["2021-06-04",47.8954,47.8954,46.8797,47.6436,1478900.0],["2021-06-07",47.7527,48.3822,47.5512,47.9625,1265200.0],["2021-06-08",47.9793,48.2228,47.8031,48.1472,1850900.0],["2021-06-09",48.3235,49.0034,48.1304,48.4326,1296600.0],["2021-06-10",48.6424,48.6676,47.9541,48.4242,1618900.0],["2021-06-11",48.76,48.911,48.2228,48.76,1531800.0],["2021-06-14",48.9614,49.4902,48.8607,49.4902,1023500.0],["2021-06-15",50.0694,50.1533,48.995,49.0537,1548000.0],["2021-06-16",49.0705,49.549,48.4326,48.4914,1622600.0],["2021-06-17",48.3654,48.718,47.9038,48.5249,1749400.0],["2021-06-18",48.2899,48.7851,47.4589,47.4841,4291800.0],["2021-06-21",47.845,48.5333,47.5764,48.3655,1506300.0],["2021-06-22",48.4074,49.4734,48.3067,49.1377,2153200.0],["2021-06-23",49.1377,49.9603,48.8775,49.7253,2537600.0],["2021-06-24",49.6329,49.6581,48.3906,48.6508,1662500.0],["2021-06-25",48.5921,48.9782,48.3822,48.9446,2089400.0],["2021-06-28",48.0549,48.8271,47.4085,48.6928,4456600.0],["2021-06-29",48.7012,48.8271,48.0633,48.5753,3429100.0],["2021-06-30",48.7529,49.1505,48.1185,48.3046,4281600.0],["2021-07-01",48.017,48.9391,47.7378,48.3976,3659300.0],["2021-07-02",48.5922,48.8122,47.8309,48.4484,3042000.0],["2021-07-06",48.4822,48.9475,47.4755,48.846,2722200.0],["2021-07-07",48.4992,48.8629,48.3046,48.6853,4165400.0],["2021-07-08",48.33,49.1505,48.0508,48.7022,3174900.0],["2021-07-09",49.1167,49.6327,48.6683,49.6074,4319900.0],["2021-07-12",49.4636,50.428,49.2859,50.2926,3417700.0],["2021-07-13",50.115,50.4195,49.7258,49.8696,6530400.0],["2021-07-14",49.7004,50.5802,49.5989,50.4787,3663800.0],["2021-07-15",50.2926,50.5041,49.8442,50.1742,1969400.0],["2021-07-16",50.411,50.7071,50.3011,50.4364,1903800.0],["2021-07-19",49.8019,49.9035,48.2115,48.6853,2875900.0],["2021-07-20",48.956,51.0794,48.9052,50.8256,2874300.0],["2021-07-21",51.0963,51.68,50.9863,51.0963,1664100.0],["2021-07-22",50.8848,50.8848,50.1573,50.8679,1423100.0],["2021-07-23",51.1132,51.4008,50.4872,50.631,1178600.0],["2021-07-26",50.5633,50.9863,50.0642,50.5464,1319400.0],["2021-07-27",50.4787,51.0963,50.0219,50.7917,1483400.0],["2021-07-28",51.0032,51.0624,50.1403,50.3687,1215200.0],["2021-07-29",50.4703,51.257,50.4026,50.4533,1178100.0],["2021-07-30",50.5971,51.5615,50.428,50.5718,1747100.0],["2021-08-02",50.7748,51.6208,50.0811,50.1488,1523700.0],["2021-08-03",50.2757,50.3941,49.5904,50.318,1589200.0],["2021-08-04",50.3011,50.4449,49.5312,49.675,1527700.0],["2021-08-05",50.0219,50.7579,49.5651,50.741,1330000.0],["2021-08-06",50.3349,51.4177,49.0744,49.3197,2507700.0],["2021-08-09",49.066,49.2267,48.2284,48.5753,2474200.0],["2021-08-10",48.4992,48.846,48.0423,48.0762,4103900.0],["2021-08-11",48.423,48.5753,47.8139,48.1438,2145600.0],["2021-08-12",48.1777,48.3723,47.5601,47.8478,1488300.0],["2021-08-13",48.0846,48.33,47.6193,48.2961,1900600.0],["2021-08-16",48.0423,48.4569,47.5094,47.8478,1565000.0],["2021-08-17",47.5094,47.7209,46.6972,47.5601,2115400.0],["2021-08-18",47.4163,47.4586,46.5704,46.7988,1966100.0],["2021-08-19",46.545,46.9341,45.6229,46.1643,2144700.0],["2021-08-20",45.9782,46.5703,45.3183,46.1812,2794200.0],["2021-08-23",46.325,46.5619,45.5806,45.8767,1278600.0],["2021-08-24",45.8851,46.2658,45.4875,46.1305,1803600.0],["2021-08-25",46.0966,47.1625,45.7921,46.638,2386200.0],["2021-08-26",46.8918,46.9341,46.1051,46.1389,1264500.0],["2021-08-27",46.3589,47.4079,46.232,46.7734,1267500.0],["2021-08-30",46.7057,47.0272,46.3589,46.8918,1862100.0],["2021-08-31",46.7226,47.4332,46.5703,47.3233,2377500.0],["2021-09-01",47.6109,48.2961,47.4079,47.8309,2204600.0],["2021-09-02",48.0423,48.1015,47.4925,47.9493,1979900.0],["2021-09-03",47.797,47.797,47.1795,47.6363,1776900.0],["2021-09-07",48.3976,48.3976,46.5534,47.2133,1974900.0],["2021-09-08",46.9595,47.8478,46.7226,47.6363,1767500.0],["2021-09-09",47.4332,48.2707,47.2302,47.5432,1823800.0],["2021-09-10",47.594,47.8901,47.0356,47.5347,1403400.0],["2021-09-13",47.9831,49.2436,47.7716,48.7699,2426300.0],["2021-09-14",49.0998,49.2182,48.0339,48.5499,1804800.0],["2021-09-15",48.4992,48.9391,48.3046,48.3215,2207000.0],["2021-09-16",48.2707,49.3197,48.2031,48.7952,2294200.0],["2021-09-17",48.6937,48.8798,48.1777,48.3046,5101500.0],["2021-09-20",47.7209,48.8037,47.1202,47.797,7364400.0],["2021-09-21",48.0677,48.7276,47.6701,47.6786,2525900.0],["2021-09-22",48.0846,48.2707,47.4417,47.5517,2229300.0],["2021-09-23",48.0085,48.3469,47.7547,47.7801,3054300.0],["2021-09-24",47.5601,47.907,46.5365,46.8495,2968300.0],["2021-09-27",47.061,47.9662,46.8749,47.0526,2622100.0],["2021-09-28",46.8326,47.2302,46.4604,46.8326,2321400.0],["2021-09-29",46.9087,47.7293,46.858,47.7209,2489200.0],["2021-09-30",47.8573,47.8573,46.9107,47.0813,2748500.0],["2021-10-01",47.448,48.0961,46.8937,47.8232,1502800.0],["2021-10-04",47.7379,48.3093,47.6697,48.0023,1988100.0],["2021-10-05",47.8829,48.0023,45.9471,46.22,4049900.0],["2021-10-06",45.8277,46.4929,45.0091,46.4417,2185400.0],["2021-10-07",46.5099,47.1325,46.4247,46.6549,1373800.0],["2021-10-08",46.5867,46.9363,46.4758,46.544,739200.0],["2021-10-11",46.4673,46.7828,46.1006,46.5867,998800.0],["2021-10-12",46.4758,47.3627,46.365,46.8169,1772200.0],["2021-10-13",46.6378,47.0216,46.2626,46.9875,1346700.0],["2021-10-14",47.3883,48.062,47.2092,47.6953,1058100.0],["2021-10-15",48.0705,48.2325,47.5588,47.7294,2974600.0],["2021-10-18",47.4309,47.6868,47.1751,47.5247,1466100.0],["2021-10-19",47.7038,47.917,47.303,47.6697,1084400.0],["2021-10-20",47.6697,48.5566,47.1751,48.5225,1243300.0],["2021-10-21",48.5651,48.6077,47.7038,47.9085,804500.0],["2021-10-22",47.7806,48.1387,46.8852,46.9448,1105700.0],["2021-10-25",46.9534,46.9534,46.2541,46.4929,1641100.0],["2021-10-26",46.6975,46.7743,46.2029,46.4161,1303700.0],["2021-10-27",46.5696,47.1154,46.2285,46.834,1359500.0],["2021-10-28",46.7572,47.3968,46.5782,47.3456,1171700.0],["2021-10-29",47.1751,47.2689,45.4525,45.5122,3059500.0],["2021-11-01",45.4099,47.0472,45.2393,46.9363,2178600.0],["2021-11-02",47.1495,47.1666,45.8363,46.5099,1451400.0],["2021-11-03",46.3735,46.979,46.1688,46.7743,1672900.0],["2021-11-04",46.8852,46.8852,44.7874,45.0176,4143000.0],["2021-11-05",46.2456,46.8596,44.54,46.0324,3904100.0],["2021-11-08",45.7766,45.7766,44.4718,44.7703,2774900.0],["2021-11-09",44.6765,45.444,44.1989,45.0432,2694400.0],["2021-11-10",44.8897,46.9449,44.8726,46.689,3325400.0],["2021-11-11",46.6976,46.8596,45.9386,46.7914,2280300.0],["2021-11-12",46.851,47.0301,46.4332,46.527,1820700.0],["2021-11-15",46.527,46.527,45.7083,46.365,1154300.0],["2021-11-16",46.4417,46.4417,45.6572,46.0324,1518400.0],["2021-11-17",45.6742,46.058,44.9664,46.0324,2619100.0],["2021-11-18",46.1859,46.1859,45.1796,45.444,2889600.0],["2021-11-19",45.4269,45.6742,43.3803,43.7896,3401100.0],["2021-11-22",42.6895,43.4741,42.3143,42.9027,2925700.0],["2021-11-23",43.1245,43.9687,42.6043,43.5253,1773700.0],["2021-11-24",43.3973,44.2586,43.3462,43.7726,1751900.0],["2021-11-26",42.536,42.8857,41.6747,42.212,1476600.0],["2021-11-29",42.3825,42.4252,41.8282,41.8879,2924000.0],["2021-11-30",41.598,41.6577,40.0033,40.0118,6703700.0],["2021-12-01",40.6941,41.453,38.7497,38.9629,2900400.0],["2021-12-02",39.287,40.5065,39.2444,40.0801,2959300.0],["2021-12-03",40.0801,40.4468,39.6707,40.2165,1850500.0],["2021-12-06",40.7282,42.0585,40.6514,41.4701,2124800.0],["2021-12-07",41.7771,42.5275,41.6065,42.1438,2312300.0],["2021-12-08",42.0159,43.3376,41.9476,43.0648,2929300.0],["2021-12-09",42.7492,42.9454,42.2546,42.4252,1829500.0],["2021-12-10",42.8089,42.8089,41.0778,41.2484,2239700.0],["2021-12-13",41.1972,41.4104,40.8902,41.2313,3648600.0],["2021-12-14",41.4019,41.6833,40.5406,40.6941,2946800.0],["2021-12-15",40.9328,41.9391,40.7623,41.6833,3416200.0],["2021-12-16",41.8027,42.4849,41.5212,41.905,2083300.0],["2021-12-17",42.0414,42.5957,41.4445,42.212,5127600.0],["2021-12-20",41.1716,41.436,40.5065,41.0266,1955400.0],["2021-12-21",41.436,42.3399,41.436,41.9732,1694000.0],["2021-12-22",42.067,42.2546,41.7003,41.8538,1181000.0],["2021-12-23",41.9988,42.1693,41.7771,41.9562,1282000.0],["2021-12-27",41.8282,42.5446,41.4104,42.5275,1051500.0],["2021-12-28",42.4849,42.843,42.2461,42.7407,1168900.0],["2021-12-29",42.9198,43.4656,42.2717,43.2097,1504700.0],["2021-12-30",43.1756,44.0795,43.1671,43.7981,1759100.0],["2021-12-31",43.7637,44.3229,43.6949,43.9788,1522000.0],["2022-01-03",44.1681,44.7789,43.7981,44.6757,2270800.0],["2022-01-04",44.8907,46.4651,44.7703,45.8371,2480600.0],["2022-01-05",46.207,46.9555,45.3639,45.4585,2147900.0],["2022-01-06",45.9575,46.293,45.5446,45.8371,2044200.0],["2022-01-07",45.6564,46.7404,45.5101,46.1296,2798400.0],["2022-01-10",46.0177,46.1554,45.1574,45.6994,2081600.0],["2022-01-11",45.4241,45.6908,44.4176,44.8563,1837800.0],["2022-01-12",44.7703,45.3381,44.5466,44.5896,1215300.0],["2022-01-13",44.7531,45.8629,44.7445,45.5187,1531100.0],["2022-01-14",45.3725,45.8543,44.8391,45.536,1565900.0],["2022-01-18",45.4585,45.5101,44.7359,45.0026,1672000.0],["2022-01-19",45.2434,45.4327,43.6261,43.6777,1803100.0],["2022-01-20",44.1251,45.0714,44.0218,44.1681,3240700.0],["2022-01-21",44.538,45.4069,44.2111,45.1488,4683100.0],["2022-01-24",44.6412,44.994,42.955,44.495,2658100.0],["2022-01-25",44.0304,44.994,43.3766,44.6842,2139500.0],["2022-01-26",44.9251,45.8371,43.6949,44.1337,2078700.0],["2022-01-27",44.2713,45.3897,43.8239,43.91,3130400.0],["2022-01-28",43.8153,44.3229,42.2238,44.2885,3122900.0],["2022-01-31",44.0304,45.794,43.91,45.6134,5989700.0],["2022-02-01",45.166,45.5618,44.624,45.0886,2125700.0],["2022-02-02",45.1574,45.7166,44.8477,44.9423,2238200.0],["2022-02-03",44.8133,44.8477,44.0046,44.0734,1909300.0],["2022-02-04",43.6605,43.867,42.6195,43.0411,2280200.0],["2022-02-07",43.1099,43.8842,43.1013,43.5314,2073700.0],["2022-02-08",43.7379,43.8067,43.1529,43.368,1848500.0],["2022-02-09",43.8412,44.7445,43.7809,44.6757,2002700.0],["2022-02-10",44.2713,45.1144,43.8584,44.1337,2504200.0],["2022-02-11",44.039,44.9337,43.2131,43.6519,3499500.0],["2022-02-14",43.7981,44.1423,43.0153,43.0669,2267600.0],["2022-02-15",43.2475,44.0046,43.2303,43.7981,2570800.0],["2022-02-16",44.1939,45.166,44.1509,45.0972,1656700.0],["2022-02-17",44.7875,45.0714,44.3573,44.6757,1543200.0],["2022-02-18",43.5745,46.336,43.5745,45.5446,3875200.0],["2022-02-22",45.5273,45.8199,44.9337,45.5101,2574300.0],["2022-02-23",45.8112,46.3102,44.0562,44.1423,2531900.0],["2022-02-24",43.3336,44.8821,42.8862,44.7359,2208000.0],["2022-02-25",45.1402,46.6716,44.7961,46.6285,2523200.0],["2022-02-28",45.8543,46.8694,45.7596,46.4565,3713400.0],["2022-03-01",46.4823,46.5253,45.3897,45.9747,3299100.0],["2022-03-02",46.2328,48.3922,46.2328,48.2803,4076400.0],["2022-03-03",48.5212,48.8739,47.7641,48.5642,3314600.0],["2022-03-04",47.9706,48.1771,47.248,48.1427,3525200.0],["2022-03-07",48.1599,48.9428,47.9018,48.1083,2608300.0],["2022-03-08",47.9964,50.2246,47.4372,49.7773,3843300.0],["2022-03-09",50.3623,50.8526,49.502,49.7342,2042800.0],["2022-03-10",49.3471,50.6548,49.1234,50.6376,1729900.0],["2022-03-11",51.6097,51.8076,50.2418,50.3279,2857900.0],["2022-03-14",50.6548,50.9903,49.6826,49.7342,1905800.0],["2022-03-15",49.8375,50.216,49.2181,50.087,2151100.0],["2022-03-16",50.2332,50.8526,49.132,50.3623,2845500.0],["2022-03-17",49.9751,51.2054,49.9751,50.9731,2155200.0],["2022-03-18",50.8957,51.3086,50.5343,51.1537,4981800.0],["2022-03-21",51.3258,51.4893,50.6634,51.1193,1664200.0],["2022-03-22",51.5753,52.3324,51.4549,51.8162,1599200.0],["2022-03-23",51.971,52.2549,51.0591,51.7388,1525500.0],["2022-03-24",51.7302,52.8055,51.5323,52.7797,2192200.0],["2022-03-25",52.9088,54.0788,52.4958,54.0272,2233700.0],["2022-03-28",53.8207,54.0272,53.2185,53.7433,2531000.0],["2022-03-29",54.1992,55.0767,54.0272,54.7498,2945200.0],["2022-03-30",54.3369,54.4487,53.5626,54.053,2829300.0],["2022-03-31",54.2869,54.5469,53.5157,53.5157,3443600.0],["2022-04-01",53.949,54.5296,53.6197,54.4516,2500400.0],["2022-04-04",54.6249,54.9888,53.7584,54.4689,2145300.0],["2022-04-05",54.4082,54.8848,53.1691,53.3771,1782300.0],["2022-04-06",53.2558,54.0096,52.6146,53.8103,1518300.0],["2022-04-07",53.715,53.715,52.7272,53.1605,2670900.0],["2022-04-08",53.5244,53.715,52.7879,52.8918,2184000.0],["2022-04-11",53.1085,53.3944,52.4413,52.7012,1765000.0],["2022-04-12",52.3719,53.5851,52.3199,52.8485,1693500.0],["2022-04-13",52.9872,53.2991,52.7185,53.0392,1281600.0],["2022-04-14",53.2904,53.7844,52.4759,52.5712,1421000.0],["2022-04-18",52.5106,52.8485,52.0253,52.294,1256300.0],["2022-04-19",52.6926,52.9612,52.3546,52.4759,1727800.0],["2022-04-20",52.6319,53.1778,52.216,52.6406,2271000.0],["2022-04-21",52.7879,52.9005,51.904,52.008,2609200.0],["2022-04-22",51.826,51.826,50.5783,50.6822,3644700.0],["2022-04-25",50.6129,50.7776,49.6511,50.4483,2204500.0],["2022-04-26",50.4396,51.0115,50.119,50.171,1929100.0],["2022-04-27",50.3443,50.7169,49.3305,49.6078,2064400.0],["2022-04-28",49.7291,50.1277,49.1485,49.9544,1512900.0],["2022-04-29",49.7464,49.8417,47.9787,48.1347,3180900.0],["2022-05-02",48.3947,48.7326,47.1469,48.2474,2738600.0],["2022-05-03",48.516,50.2923,48.49,50.145,2831800.0],["2022-05-04",49.8071,50.0843,48.7066,50.041,1774300.0],["2022-05-05",49.937,50.145,49.0879,49.3911,1542900.0],["2022-05-06",48.4986,49.5298,47.3895,49.3652,2403100.0],["2022-05-09",49.1139,49.5038,48.0567,48.204,2090600.0],["2022-05-10",48.2993,48.438,45.2752,45.5785,2874900.0],["2022-05-11",45.6478,46.8696,45.5352,45.8904,2166300.0],["2022-05-12",46.0637,46.445,45.4139,46.4363,1489500.0],["2022-05-13",46.7483,47.7188,46.1937,47.6668,2300600.0],["2022-05-16",47.7968,48.3513,47.6841,48.152,1899800.0],["2022-05-17",48.5593,49.2005,48.0914,49.1052,1604700.0],["2022-05-18",49.3478,49.7464,48.5506,48.7933,1563100.0],["2022-05-19",48.3947,49.2265,48.0827,48.6026,1769000.0],["2022-05-20",49.2438,49.5991,47.9354,48.9752,2642300.0],["2022-05-23",49.3565,49.5731,48.204,48.4813,2077900.0],["2022-05-24",48.4293,48.7153,46.9303,48.7066,2654300.0],["2022-05-25",48.6199,50.0237,48.178,49.8071,1475700.0],["2022-05-26",50.249,50.4656,48.7499,48.8539,1912300.0],["2022-05-27",48.9059,49.9284,48.8712,49.7377,1392200.0],["2022-05-31",49.5471,49.5471,48.8972,49.1658,7693600.0],["2022-06-01",48.8712,49.2525,47.3895,48.9839,1672000.0],["2022-06-02",48.6893,49.0705,47.8401,49.0185,1495300.0],["2022-06-03",49.0099,49.3478,48.412,48.6719,1185300.0],["2022-06-06",48.7413,48.8626,47.7621,48.0654,1242500.0],["2022-06-07",48.0394,49.1832,47.8488,49.1399,1300200.0],["2022-06-08",48.8539,48.8539,47.3375,47.4068,1068700.0],["2022-06-09",47.1469,47.3895,46.185,46.2024,1198000.0],["2022-06-10",45.7691,46.0377,45.0673,45.6045,1685800.0],["2022-06-13",44.5907,44.7293,42.3464,42.589,1503000.0],["2022-06-14",42.3204,42.6757,41.3932,41.9651,2181500.0],["2022-06-15",42.2511,44.0188,41.9565,43.5335,1994000.0],["2022-06-16",42.5544,43.0916,42.1124,42.3464,2056800.0],["2022-06-17",42.589,43.4036,41.8785,42.4417,3929800.0],["2022-06-21",42.875,43.1783,42.0085,42.0691,3095000.0],["2022-06-22",41.4366,43.7415,41.4106,43.1089,1898700.0],["2022-06-23",43.2822,43.5682,42.8143,43.2736,1227000.0],["2022-06-24",43.4989,44.6167,42.979,44.3914,2377100.0],["2022-06-27",44.3047,45.3792,43.9668,44.686,1291200.0],["2022-06-28",45.1452,45.5872,44.1834,44.2874,1431000.0],["2022-06-29",44.1487,44.7553,44.1141,44.6773,1609400.0],["2022-06-30",45.0357,45.5165,44.2752,44.9571,2728100.0],["2022-07-01",44.8172,46.2071,44.6773,46.1022,1933900.0],["2022-07-05",45.7875,45.8224,44.2315,45.2717,1603300.0],["2022-07-06",45.4116,45.8574,44.5637,44.6249,1356800.0],["2022-07-07",44.8172,45.0445,44.2665,44.3714,1332300.0],["2022-07-08",44.3714,44.9833,44.1878,44.3801,960900.0],["2022-07-11",44.1441,44.5724,44.0305,44.4063,925300.0],["2022-07-12",44.1441,45.2455,44.1441,44.8958,1236100.0],["2022-07-13",44.3714,44.4763,43.3049,43.9256,1673700.0],["2022-07-14",42.999,43.777,42.728,43.6109,1030400.0],["2022-07-15",44.3889,44.6424,43.4623,44.3539,1575200.0],["2022-07-18",44.4413,44.6074,43.8119,44.013,1196500.0],["2022-07-19",44.3364,45.0882,44.013,45.0095,1299900.0],["2022-07-20",45.0008,45.534,44.5724,45.027,895400.0],["2022-07-21",44.7385,44.8609,43.6196,44.8347,1160500.0],["2022-07-22",45.2455,45.8312,45.0008,45.263,1061500.0],["2022-07-25",45.1843,46.0672,44.8871,45.8312,1883200.0],["2022-07-26",45.9448,46.3906,45.6826,46.0235,1749200.0],["2022-07-27",45.9798,46.2246,45.3941,45.7438,1208000.0],["2022-07-28",45.9361,46.6529,45.7525,46.6092,1266800.0],["2022-07-29",46.6441,47.2997,46.1896,47.0113,4192100.0],["2022-08-01",46.8539,47.1511,46.5567,46.5829,1443000.0],["2022-08-02",46.3906,46.6616,45.5165,45.5952,1431400.0],["2022-08-03",45.735,46.0672,45.0445,45.0707,1442500.0],["2022-08-04",45.0794,45.1931,44.1266,44.4675,1893600.0],["2022-08-05",43.4972,44.2228,42.1423,42.7892,2781700.0],["2022-08-08",43.2962,43.777,42.8766,43.4186,1680700.0],["2022-08-09",43.5409,44.2577,43.2612,44.1965,1679500.0],["2022-08-10",44.6598,45.1319,44.1965,45.0182,1898400.0],["2022-08-11",45.3679,45.5864,44.6161,45.0619,1363000.0],["2022-08-12",45.3417,45.9011,45.3329,45.8574,1344700.0],["2022-08-15",45.7525,45.7525,44.3014,44.4938,1634900.0],["2022-08-16",44.3364,44.5025,43.8381,44.2403,1996800.0],["2022-08-17",43.8644,44.4763,43.6283,44.1528,1473300.0],["2022-08-18",44.3714,44.3714,42.7018,42.8504,2434200.0],["2022-08-19",42.492,43.0776,42.3871,42.7542,3781700.0],["2022-08-22",42.5357,43.0427,42.1685,42.9902,2469100.0],["2022-08-23",43.0165,43.1301,41.9937,42.0986,2162500.0],["2022-08-24",42.0724,42.5706,41.9937,42.1685,1817800.0],["2022-08-25",42.5007,42.8941,42.2909,42.8591,1518800.0],["2022-08-26",42.8766,42.9727,42.2035,42.221,1727400.0],["2022-08-29",42.0811,42.6755,41.6528,42.3084,1670600.0],["2022-08-30",42.3171,42.4745,41.4867,41.5654,1491200.0],["2022-08-31",41.8364,42.256,41.6091,41.8364,2676000.0],["2022-09-01",41.5129,42.1773,41.3031,42.1336,1559400.0],["2022-09-02",42.6318,42.7018,41.3031,41.3906,1430900.0],["2022-09-06",41.6003,42.0549,41.2245,42.0112,1748300.0],["2022-09-07",41.9762,42.8678,41.8276,42.7979,1729500.0],["2022-09-08",42.5444,43.2,42.2647,42.4046,1274200.0],["2022-09-09",42.5706,43.4011,42.3521,43.3574,1285800.0],["2022-09-12",43.6895,44.1616,43.4623,44.1353,1531300.0],["2022-09-13",43.3661,43.6808,42.6493,42.8504,1963900.0],["2022-09-14",42.5532,42.5969,41.5829,42.3259,2072000.0],["2022-09-15",42.3434,42.4045,41.3031,41.3818,1608900.0],["2022-09-16",41.1633,42.1074,40.5164,41.9587,3579800.0],["2022-09-19",41.4955,41.5916,41.0584,41.5129,1675300.0],["2022-09-20",41.0059,41.408,40.3416,40.5689,1471800.0],["2022-09-21",40.901,41.2944,39.7734,39.7909,1606400.0],["2022-09-22",39.6685,39.6685,38.6195,38.943,1631600.0],["2022-09-23",38.4097,38.672,37.3957,37.9639,1686600.0],["2022-09-26",37.7803,37.7803,35.866,36.2856,2399600.0],["2022-09-27",36.5653,36.8538,35.1842,35.324,2135700.0],["2022-09-28",35.6037,36.4254,35.3415,36.0583,2389400.0],["2022-09-29",35.6037,35.7961,33.8292,34.6597,1962900.0],["2022-09-30",35.199,35.7737,34.7216,35.5173,3213000.0],["2022-10-03",36.1186,36.2777,35.314,35.9064,2517900.0],["2022-10-04",36.1362,37.0735,35.7914,36.1186,3721200.0],["2022-10-05",35.3493,35.535,33.9523,35.2432,2601800.0],["2022-10-06",35.2521,35.367,33.7578,33.8904,1671500.0],["2022-10-07",33.8109,33.8462,32.9621,33.3511,2471000.0],["2022-10-10",33.1389,33.6606,32.3343,32.3785,2271600.0],["2022-10-11",32.4492,32.8648,31.7065,32.7056,3587900.0],["2022-10-12",32.5465,32.6084,31.8038,32.3078,2026600.0],["2022-10-13",31.6623,33.1919,31.2379,32.9797,2830000.0],["2022-10-14",33.5014,33.7666,31.8303,31.8657,2577700.0],["2022-10-17",32.6261,33.3865,32.3343,33.1743,2748800.0],["2022-10-18",33.6252,34.2706,33.5279,33.6959,2286400.0],["2022-10-19",33.4926,33.7755,32.6084,32.8206,1670300.0],["2022-10-20",32.8206,33.4218,32.7499,33.1035,1668300.0],["2022-10-21",33.0416,33.245,32.3255,32.8294,2389200.0],["2022-10-24",33.2538,33.3157,32.3254,32.8383,1811700.0],["2022-10-25",33.0947,34.6508,32.9444,34.5889,2177900.0],["2022-10-26",34.5712,35.0133,33.9435,34.2087,1814700.0],["2022-10-27",34.6243,35.0576,34.1115,34.2264,1556800.0],["2022-10-28",34.0319,35.1725,33.8993,35.0929,1264200.0],["2022-10-31",34.7746,35.1371,34.5094,34.5978,2303700.0],["2022-11-01",34.3944,34.695,33.8551,33.9612,2274900.0],["2022-11-02",34.0407,34.2706,33.0063,33.0416,2517300.0],["2022-11-03",32.5111,33.077,31.733,32.7145,3403800.0],["2022-11-04",32.4934,35.0752,32.4934,34.9161,3775800.0],["2022-11-07",35.1725,37.2857,35.0841,35.9064,3481300.0],["2022-11-08",36.1716,38.2317,36.1716,37.3299,4778700.0],["2022-11-09",37.0911,38.4351,36.8436,36.9143,2763100.0],["2022-11-10",38.3025,39.7702,38.0903,39.6641,2629500.0],["2022-11-11",39.8321,40.398,39.6553,40.062,2248200.0],["2022-11-14",39.7348,40.3272,39.5226,39.5845,2537900.0],["2022-11-15",40.23,40.451,39.3193,39.726,2369700.0],["2022-11-16",39.5492,39.6111,38.5766,38.6738,1825000.0],["2022-11-17",38.1522,38.4439,37.825,38.329,1592500.0],["2022-11-18",38.9656,39.0629,38.1522,38.9656,1254200.0],["2022-11-21",38.8153,39.054,38.4793,38.9744,1829700.0],["2022-11-22",38.9833,39.6995,38.7446,39.505,3956200.0],["2022-11-23",39.169,39.7437,39.1424,39.7172,1139700.0],["2022-11-25",39.8144,40.4333,39.6376,40.2211,915800.0],["2022-11-28",40.0266,40.2035,38.9037,39.0629,2271700.0],["2022-11-29",39.2928,40.3096,39.1424,40.1416,1721300.0],["2022-11-30",39.9824,41.2379,39.7702,41.1407,4291800.0],["2022-12-01",41.2379,41.9806,40.6013,40.9992,2251500.0],["2022-12-02",40.6279,41.3706,40.3714,40.8843,1803400.0],["2022-12-05",40.5836,40.6897,40.0708,40.1946,1931300.0],["2022-12-06",40.2123,40.3538,39.5226,39.8144,2264500.0],["2022-12-07",39.6022,39.7879,38.3821,38.7446,2475100.0],["2022-12-08",39.0275,40.283,38.9302,39.9117,2229600.0],["2022-12-09",39.9382,40.5748,39.7967,40.1681,1883900.0],["2022-12-12",40.2123,40.566,39.7967,40.5571,2533700.0],["2022-12-13",42.0779,42.1486,40.6102,40.9285,3874800.0],["2022-12-14",40.7074,41.5474,40.5837,41.0876,2120600.0],["2022-12-15",40.6809,41.5916,40.398,40.9196,2783500.0],["2022-12-16",40.2653,40.451,38.7269,39.4784,4824500.0],["2022-12-19",39.222,39.6199,38.9656,39.39,2070300.0],["2022-12-20",39.1424,39.7172,38.8772,39.4873,1856600.0],["2022-12-21",39.8409,40.4422,39.4784,39.6464,1464600.0],["2022-12-22",39.337,40.0443,39.0717,40.0178,1460200.0],["2022-12-23",39.894,40.2388,39.4873,40.2211,938100.0],["2022-12-27",40.2742,40.7251,40.062,40.5129,2346300.0],["2022-12-28",40.5836,40.8489,39.5403,39.6199,1502100.0],["2022-12-29",39.8409,40.4068,39.6818,40.283,1578200.0],["2022-12-30",40.0866,40.3634,39.6758,40.2294,1450800.0],["2023-01-03",41.1671,41.2385,39.9526,40.5152,2252600.0],["2023-01-04",40.9349,42.5423,40.7563,41.9976,1937800.0],["2023-01-05",41.3993,41.8636,40.667,41.7565,1479700.0],["2023-01-06",41.8904,43.0067,41.8011,42.703,1619500.0],["2023-01-09",42.7566,43.1853,42.6137,42.6941,1502300.0],["2023-01-10",42.4619,42.837,42.2119,42.6763,1306900.0],["2023-01-11",42.9441,43.989,42.9441,43.8282,2088700.0],["2023-01-12",44.1229,44.7391,43.721,44.4354,1540800.0],["2023-01-13",43.9086,44.3729,43.5603,43.7478,2259800.0],["2023-01-17",43.4532,44.0604,43.2299,43.8371,2015700.0],["2023-01-18",43.9979,44.2122,43.4621,43.5871,2237900.0],["2023-01-19",43.3639,43.73,43.0424,43.1853,2496100.0],["2023-01-20",43.2746,44.0425,42.962,44.0068,2142800.0],["2023-01-23",43.7568,45.3463,43.5246,45.2659,1696800.0],["2023-01-24",45.1945,45.6767,44.9891,45.5428,1512400.0],["2023-01-25",45.1856,45.4624,44.8462,45.3731,2129600.0],["2023-01-26",45.4624,45.6856,44.7837,45.3195,1644000.0],["2023-01-27",45.2927,46.3286,45.2927,46.0964,2027200.0],["2023-01-30",45.8643,46.0964,45.4892,45.7928,1571300.0],["2023-01-31",46.0161,46.4179,45.5428,46.2661,3041200.0],["2023-02-01",46.1054,46.4447,45.2838,46.1321,1590300.0],["2023-02-02",46.5786,47.4627,46.4447,47.3288,1831900.0],["2023-02-03",46.6769,46.9983,46.0786,46.9716,1698600.0],["2023-02-06",46.4179,46.4179,45.6946,46.3197,1494400.0],["2023-02-07",46.0964,46.4358,45.5874,45.9893,2862300.0],["2023-02-08",45.9893,46.3822,45.7571,46.3286,1798700.0],["2023-02-09",46.4268,46.659,44.9891,45.1409,2886400.0],["2023-02-10",44.5783,45.7124,44.0515,45.5338,2493700.0],["2023-02-13",45.3195,46.2929,45.2659,45.7303,1789600.0],["2023-02-14",45.6053,45.8017,45.2481,45.3999,1281200.0],["2023-02-15",44.882,45.2034,44.7123,45.1231,1240100.0],["2023-02-16",44.7212,45.6321,44.1408,45.4535,1689300.0],["2023-02-17",45.4178,45.507,44.7391,45.0606,1514500.0],["2023-02-21",44.6587,44.873,44.3104,44.6319,1663800.0],["2023-02-22",44.8909,45.2302,44.0157,44.239,1929500.0],["2023-02-23",44.498,45.1766,44.3997,45.0963,2483100.0],["2023-02-24",44.5515,44.7391,43.8729,44.3729,1822700.0],["2023-02-27",44.9266,45.1499,43.6764,44.0515,2119800.0],["2023-02-28",44.1408,44.2479,43.3996,43.4442,3760500.0],["2023-03-01",43.1585,43.4264,41.7833,42.453,3271500.0],["2023-03-02",41.9976,42.9709,41.9976,42.7566,2306900.0],["2023-03-03",43.1674,43.6586,42.9709,43.3192,1704400.0],["2023-03-06",43.5157,43.7746,43.3728,43.6496,1597000.0],["2023-03-07",43.605,43.6496,42.3101,42.4173,1672200.0],["2023-03-08",42.4173,43.3728,42.4084,42.8549,1675300.0],["2023-03-09",42.8013,42.8548,41.5957,41.6136,1712000.0],["2023-03-10",41.5868,41.7833,39.7383,39.8812,3397400.0],["2023-03-13",39.5686,40.5152,39.39,40.1134,2983100.0],["2023-03-14",40.8724,41.3993,40.3723,41.2028,2886300.0],["2023-03-15",40.6402,41.4261,40.2294,41.2117,2798300.0],["2023-03-16",40.7563,41.1939,40.283,41.1046,2294300.0],["2023-03-17",40.926,41.2743,39.4615,39.5061,4334900.0],["2023-03-20",39.6936,40.0062,39.3632,39.4793,2250300.0],["2023-03-21",39.899,39.9705,38.9435,39.2025,2102100.0],["2023-03-22",38.9614,39.1757,37.354,37.3719,2559000.0],["2023-03-23",37.5058,37.9702,37.095,37.229,2261200.0],["2023-03-24",37.1308,37.9166,36.9789,37.8362,1984300.0],["2023-03-27",38.0684,38.6667,37.9077,38.3184,2504900.0],["2023-03-28",38.0684,38.8007,37.9344,38.4524,2016100.0],["2023-03-29",39.0328,39.5776,38.9614,39.2739,1713000.0],["2023-03-30",39.7472,40.0419,39.524,39.7026,1450900.0],["2023-03-31",39.6033,39.9822,38.3404,39.1072,5746700.0],["2023-04-03",39.1974,39.3688,38.3404,38.4847,4425100.0],["2023-04-04",38.7373,38.7463,37.754,38.1239,3532800.0],["2023-04-05",38.0968,38.2862,37.6728,37.8622,2760800.0],["2023-04-06",38.1239,38.4937,37.7811,38.4576,1774600.0],["2023-04-10",38.3494,39.5853,38.2141,39.5853,2734400.0],["2023-04-11",39.7748,40.6949,39.6034,40.0003,2686600.0],["2023-04-12",40.3521,40.5325,39.865,39.9552,1999700.0],["2023-04-13",39.874,40.0634,39.044,39.459,2168200.0],["2023-04-14",39.7296,39.9642,39.0621,39.2335,1710800.0],["2023-04-17",39.3598,40.0995,39.2335,40.0634,1783000.0],["2023-04-18",39.9462,40.1446,39.5943,39.9732,1863500.0],["2023-04-19",39.6575,40.5416,39.5673,40.3521,1117700.0],["2023-04-20",40.3702,40.4604,40.0724,40.2168,1054300.0],["2023-04-21",40.4062,40.9385,40.0454,40.7581,2033200.0],["2023-04-24",40.9385,41.146,40.5867,41.1189,2824400.0],["2023-04-25",40.9114,42.0662,40.8302,41.8226,2201800.0],["2023-04-26",41.8136,42.2466,41.2723,41.3354,2015700.0],["2023-04-27",41.4166,42.6255,41.4166,42.5262,2021600.0],["2023-04-28",42.7427,43.4915,42.6435,43.3472,2173000.0],["2023-05-01",43.0946,43.5005,42.7969,43.0044,2205400.0],["2023-05-02",42.8149,42.9593,41.9308,42.5623,2014300.0],["2023-05-03",42.7969,43.7531,42.4992,42.9322,1961600.0],["2023-05-04",42.9141,43.4193,42.2285,43.0946,1532700.0],["2023-05-05",43.293,43.4464,42.6255,43.1667,1902100.0],["2023-05-08",42.7067,43.1487,42.6435,42.7969,2490300.0],["2023-05-09",43.0314,44.0508,41.5519,42.2736,2787500.0],["2023-05-10",42.6796,42.8059,41.4978,42.436,2033200.0],["2023-05-11",42.2105,42.436,41.7414,42.1293,2513500.0],["2023-05-12",42.1383,42.2015,41.7414,41.9399,1288600.0],["2023-05-15",42.1654,42.6976,41.9308,42.5623,1535200.0],["2023-05-16",42.5623,42.5713,41.137,41.164,1259200.0],["2023-05-17",41.2272,41.4076,40.8212,41.3535,1594700.0],["2023-05-18",41.0287,41.3535,40.4604,40.6408,1621100.0],["2023-05-19",40.9836,41.0107,39.9642,40.3882,1399300.0],["2023-05-22",40.3431,40.4513,39.8289,40.0634,1789500.0],["2023-05-23",40.0454,40.6949,39.9191,40.1446,1846400.0],["2023-05-24",40.0454,40.2709,38.5749,38.6651,1662600.0],["2023-05-25",38.5749,38.9448,37.9885,38.62,2226000.0],["2023-05-26",38.7463,38.7553,37.8442,38.6832,1513300.0],["2023-05-30",38.7914,39.2876,38.5569,38.9268,1834700.0],["2023-05-31",39.1162,39.3147,38.611,38.9177,13172200.0],["2023-06-01",38.9989,39.6485,38.5749,39.2696,2563200.0],["2023-06-02",40.0905,41.0016,39.9101,40.8573,2130400.0],["2023-06-05",40.8032,40.8212,40.1807,40.289,1235800.0],["2023-06-06",40.6318,41.0828,40.4964,40.8934,1554900.0],["2023-06-07",41.2542,41.9579,40.7581,41.8496,1674000.0],["2023-06-08",40.6588,41.3896,40.1176,40.3611,5539500.0],["2023-06-09",40.1356,41.2903,40.0003,41.2452,5630000.0],["2023-06-12",41.4978,41.9308,40.9836,41.561,2743100.0],["2023-06-13",41.3805,41.9399,41.2633,41.4166,1594700.0],["2023-06-14",41.6241,42.1744,41.4527,41.7865,2378000.0],["2023-06-15",41.7865,41.7865,41.1279,41.6151,2378100.0],["2023-06-16",41.7865,42.3999,41.4707,41.57,3006300.0],["2023-06-20",41.3354,41.57,40.6679,40.9746,1597000.0],["2023-06-21",40.74,40.74,40.1987,40.5596,2168600.0],["2023-06-22",40.6859,40.7941,39.7026,40.1356,1843500.0],["2023-06-23",40.5055,40.8302,40.0003,40.1176,3584400.0],["2023-06-26",40.3611,41.4076,40.1627,41.3805,1981300.0],["2023-06-27",41.6692,42.5623,41.2903,42.3639,3018200.0],["2023-06-28",42.1473,42.2015,41.6873,42.021,1778600.0],["2023-06-29",41.7414,42.9683,41.6602,42.9593,2412200.0],["2023-06-30",43.4237,43.4237,42.6132,43.0503,3241800.0],["2023-07-03",42.9501,44.1159,42.8409,43.952,1308000.0],["2023-07-05",43.7425,44.8354,43.36,44.4255,3254600.0],["2023-07-06",43.8062,44.0066,43.0321,43.8791,3433100.0],["2023-07-07",43.533,44.0795,43.4693,43.6241,1746800.0],["2023-07-10",43.4784,43.7698,43.1778,43.6878,1729600.0],["2023-07-11",43.9246,44.4437,43.7061,44.4346,1132700.0],["2023-07-12",45.063,45.0813,43.9702,43.9975,2233800.0],["2023-07-13",43.952,44.2252,43.7152,44.1888,1853400.0],["2023-07-14",43.9337,44.0704,43.615,43.7789,1362600.0],["2023-07-17",43.7334,44.1614,43.4328,43.6332,1535800.0],["2023-07-18",43.6696,43.7971,42.8864,43.3509,1261700.0],["2023-07-19",43.8791,43.9975,43.3873,43.9064,1322200.0],["2023-07-20",43.9793,45.2725,43.6059,45.2543,2192300.0],["2023-07-21",45.3454,45.5822,45.1086,45.1086,1583500.0],["2023-07-24",45.0813,45.4091,44.808,45.2452,1276600.0],["2023-07-25",45.2543,45.4729,44.8627,44.89,1555000.0],["2023-07-26",44.7352,45.1723,44.3071,44.5075,1242600.0],["2023-07-27",44.6441,45.0448,43.5877,43.7152,1234800.0],["2023-07-28",44.0248,44.207,43.5695,43.8336,1170400.0],["2023-07-31",44.0339,44.5075,43.7152,44.1888,1443900.0],["2023-08-01",44.1432,44.5257,43.9702,44.2343,2041000.0],["2023-08-02",44.1341,44.2798,43.6787,44.1523,1368400.0],["2023-08-03",43.9155,43.9428,43.0959,43.9155,1858900.0],["2023-08-04",42.8044,42.8044,40.7826,40.9192,5093700.0],["2023-08-07",40.9648,41.9028,40.9465,41.5203,2632200.0],["2023-08-08",40.9465,41.7389,40.8008,41.4292,2964700.0],["2023-08-09",41.0376,41.1469,40.4456,40.5367,3048300.0],["2023-08-10",40.7098,40.8555,39.4985,39.6715,2961400.0],["2023-08-11",39.0249,39.2708,38.8336,38.9885,3272700.0],["2023-08-14",38.8427,39.0067,38.4511,38.9794,2544300.0],["2023-08-15",38.5968,38.8154,38.2781,38.3236,2025000.0],["2023-08-16",38.2508,38.5604,37.7134,37.8865,3775500.0],["2023-08-17",38.0777,38.6151,37.8683,38.2508,2273300.0],["2023-08-18",37.9047,38.351,37.8409,38.2143,2829500.0],["2023-08-21",38.1142,38.3054,37.6224,37.9229,1994300.0],["2023-08-22",38.1142,38.3236,37.85,38.1961,2272500.0],["2023-08-23",38.3965,39.5076,38.269,39.4165,2937100.0],["2023-08-24",39.4529,40.218,39.3437,39.4347,2144800.0],["2023-08-25",39.6169,39.6169,39.0158,39.2161,1982100.0],["2023-08-28",39.3163,39.7171,39.3072,39.5076,1395300.0],["2023-08-29",39.5531,39.7626,39.2344,39.6624,2693900.0],["2023-08-30",39.6624,40.0176,39.4712,39.9994,2201200.0],["2023-08-31",39.9629,40.2088,39.7444,39.7808,2804300.0],["2023-09-01",39.9903,40.1178,39.0249,39.2344,2281300.0],["2023-09-05",39.1797,39.4347,38.3236,38.4784,2098200.0],["2023-09-06",38.4511,38.8701,38.1051,38.8336,1771100.0],["2023-09-07",38.8154,39.1615,38.5786,38.7881,1597000.0],["2023-09-08",38.7972,38.9247,38.3327,38.5968,2179200.0],["2023-09-11",38.6424,39.2981,38.5786,39.1797,2295600.0],["2023-09-12",39.1342,39.6351,38.7881,39.4256,2435000.0],["2023-09-13",39.6442,39.7717,38.9702,39.0067,2731500.0],["2023-09-14",39.5258,40.5367,39.3345,40.4092,2713200.0],["2023-09-15",40.1087,40.6642,39.9538,40.6369,4040600.0],["2023-09-18",40.6642,40.7097,39.7353,39.7899,1522500.0],["2023-09-19",39.7899,39.9447,39.4529,39.5713,1457000.0],["2023-09-20",39.5713,40.4547,39.4529,40.054,1775000.0],["2023-09-21",39.7717,39.9903,39.0704,39.0886,1817300.0],["2023-09-22",39.1069,39.4985,38.7608,38.7608,1861000.0],["2023-09-25",38.6333,38.8519,38.351,38.6606,1501600.0],["2023-09-26",38.2963,38.5331,37.7681,37.9776,1430100.0],["2023-09-27",38.187,38.7244,37.6224,37.7134,1766100.0],["2023-09-28",38.0686,38.7152,37.9411,38.4329,2017500.0],["2023-09-29",39.2062,39.4087,38.3961,38.7827,2339700.0],["2023-10-02",38.5894,39.197,37.7609,38.0555,1945800.0],["2023-10-03",37.7517,37.9174,36.7943,36.9232,2655800.0],["2023-10-04",37.0981,37.4848,36.7851,37.3835,2085400.0],["2023-10-05",37.3375,37.6136,37.1165,37.5216,2447000.0],["2023-10-06",37.181,37.2362,36.2052,36.4998,2911000.0],["2023-10-09",36.2144,37.494,36.2144,37.4755,2175300.0],["2023-10-10",37.6781,38.7643,37.6781,38.6078,2196500.0],["2023-10-11",38.8103,39.7125,38.8103,39.6849,2020100.0],["2023-10-12",39.51,39.648,39.0221,39.3719,2016500.0],["2023-10-13",39.6757,40.2464,39.5284,39.9794,2600400.0],["2023-10-16",40.2464,40.3845,39.4731,40.1175,3499100.0],["2023-10-17",39.8598,40.7343,39.8137,40.1635,2694600.0],["2023-10-18",39.9242,40.1175,39.5192,39.7401,1883000.0],["2023-10-19",39.3995,39.5928,38.4605,38.5066,3436800.0],["2023-10-20",38.7735,38.8932,38.3869,38.5066,2708100.0],["2023-10-23",38.1659,38.6446,37.9726,38.1475,1543300.0],["2023-10-24",38.2948,39.1509,38.2948,39.0129,1374500.0],["2023-10-25",38.7735,38.8472,38.0095,38.0371,1406000.0],["2023-10-26",38.3132,39.0405,38.3132,38.7459,1649900.0],["2023-10-27",39.0773,39.0773,38.0279,38.3409,1597800.0],["2023-10-30",38.7367,38.9852,37.7241,38.2488,1886600.0],["2023-10-31",38.6723,39.2246,38.3777,39.0865,2241700.0],["2023-11-01",39.2154,39.4179,38.7551,39.3811,1831500.0],["2023-11-02",40.3108,40.6883,39.9979,40.4765,2217400.0],["2023-11-03",41.167,41.977,39.6204,40.5778,2687800.0],["2023-11-06",40.3108,40.7803,39.9978,40.7619,2352100.0],["2023-11-07",40.9,40.9,40.0071,40.3016,2598600.0],["2023-11-08",40.3569,40.6975,40.2924,40.5226,1445200.0],["2023-11-09",40.5778,40.6606,38.6078,38.7367,3147900.0],["2023-11-10",39.2062,39.2706,38.5986,39.1786,1795300.0],["2023-11-13",38.8932,39.3903,38.617,39.3443,1499000.0],["2023-11-14",40.6606,41.6825,40.3845,40.9736,2293000.0],["2023-11-15",40.9644,41.2866,40.8079,40.9276,1709400.0],["2023-11-16",41.0289,41.4891,40.8079,41.1025,1947200.0],["2023-11-17",41.5168,41.572,40.633,41.0012,2145500.0],["2023-11-20",41.0565,41.4339,40.7159,41.3879,1616500.0],["2023-11-21",41.2314,41.3234,40.9552,40.9828,1206300.0],["2023-11-22",41.4155,41.4247,40.9368,41.1485,1200000.0],["2023-11-24",41.0012,41.7653,40.7619,41.526,722800.0],["2023-11-27",41.4615,41.931,41.1209,41.6917,1166400.0],["2023-11-28",41.4707,42.1243,41.2682,41.931,1368300.0],["2023-11-29",42.29,42.4649,41.7561,41.8021,1573000.0],["2023-11-30",41.8205,42.2808,41.4431,42.198,3293600.0],["2023-12-01",42.2624,43.3947,42.2256,43.0449,2108300.0],["2023-12-04",42.7963,43.4867,42.7043,43.4315,2710900.0],["2023-12-05",43.3579,43.3579,42.9252,43.2106,2265400.0],["2023-12-06",43.5696,43.6432,42.2348,42.4005,1801200.0],["2023-12-07",42.5017,42.7227,42.2532,42.5478,1341200.0],["2023-12-08",42.3637,43.1369,42.3637,43.008,1954700.0],["2023-12-11",42.8331,43.229,42.5109,43.1922,1989200.0],["2023-12-12",43.0817,43.1461,42.7135,43.0173,1328600.0],["2023-12-13",43.0449,44.6006,42.6674,44.5546,3187100.0],["2023-12-14",45.5488,46.7087,45.5211,46.5153,3960800.0],["2023-12-15",46.5061,46.635,45.1437,45.4291,4394400.0],["2023-12-18",45.7421,45.8617,45.024,45.3002,2294300.0],["2023-12-19",45.5027,46.1011,45.4291,45.8157,2842400.0],["2023-12-20",45.7421,46.1195,44.527,44.5638,2608800.0],["2023-12-21",45.0148,45.6132,44.6466,45.4751,2450400.0],["2023-12-22",45.5672,46.2208,45.5672,45.9354,1728100.0],["2023-12-26",45.9906,46.5798,45.9354,46.4693,1321400.0],["2023-12-27",46.5614,46.7823,46.368,46.7178,2103200.0],["2023-12-28",46.5706,46.9388,46.322,46.902,1295200.0],["2023-12-29",46.5305,46.837,46.2797,46.289,1748300.0],["2024-01-02",46.3819,47.0041,45.8803,46.967,1931300.0],["2024-01-03",46.5583,46.6512,46.0289,46.1125,1585500.0],["2024-01-04",46.1125,46.4654,45.6296,45.7503,2490100.0],["2024-01-05",45.481,46.1218,44.9237,45.2116,2681500.0],["2024-01-08",44.9794,45.416,44.9237,45.2395,2904600.0],["2024-01-09",45.2116,45.2116,44.4872,44.7937,2065100.0],["2024-01-10",44.8216,45.4345,44.385,45.1838,2446800.0],["2024-01-11",45.481,45.7782,44.3293,44.5058,2421400.0],["2024-01-12",44.9702,45.6482,44.673,45.611,1681700.0],["2024-01-16",45.9175,46.4376,45.7503,45.8339,2333800.0],["2024-01-17",45.2767,45.9082,43.7256,44.5987,2492700.0],["2024-01-18",44.5336,45.0537,44.1064,44.2086,1663600.0],["2024-01-19",44.4872,44.8308,43.8835,44.6265,1509300.0],["2024-01-22",44.868,45.2952,44.6451,44.9887,1915400.0],["2024-01-23",45.0909,45.4253,44.0507,44.2829,1070900.0],["2024-01-24",44.8773,44.8773,43.8464,44.1621,1865500.0],["2024-01-25",44.803,45.0352,43.7442,44.06,1599000.0],["2024-01-26",44.2365,44.4501,43.93,44.0228,1488500.0],["2024-01-29",43.9764,44.7008,43.7906,44.6637,1762900.0],["2024-01-30",44.6637,44.6637,43.6235,43.6513,2105300.0],["2024-01-31",44.0228,44.06,43.0755,43.0848,2715400.0],["2024-02-01",42.9455,43.8649,42.7597,43.8649,2326300.0],["2024-02-02",43.1777,43.4006,42.3325,43.0569,1827900.0],["2024-02-05",42.4161,42.4161,41.5431,41.5988,2117200.0],["2024-02-06",41.4781,42.3139,41.4688,41.8867,2257000.0],["2024-02-07",42.0353,42.2582,41.5152,41.8774,3256400.0],["2024-02-08",41.7288,42.5833,41.7288,42.2768,1921200.0],["2024-02-09",42.1282,42.4254,41.7845,42.2861,1706100.0],["2024-02-12",42.3418,42.5368,41.9331,42.0539,1865500.0],["2024-02-13",41.0694,41.3109,40.4936,41.3016,2580400.0],["2024-02-14",41.4966,42.8619,41.4966,42.3604,6006800.0],["2024-02-15",40.215,41.3295,39.9642,41.0601,5721700.0],["2024-02-16",40.6143,41.283,40.41,40.6422,2899700.0],["2024-02-20",40.4007,40.9115,39.6484,39.9735,3189900.0],["2024-02-21",39.9828,41.023,39.732,40.9394,2499300.0],["2024-02-22",40.9672,41.1344,40.4936,40.9487,1676100.0],["2024-02-23",40.958,41.3666,40.6793,41.0137,1892400.0],["2024-02-26",40.5957,40.9487,39.8899,39.9085,2085000.0],["2024-02-27",40.1592,40.1592,39.5091,39.602,2008600.0],["2024-02-28",39.4069,39.9549,39.1283,39.4534,3048400.0],["2024-02-29",39.797,39.9363,38.989,39.2769,5408300.0],["2024-03-01",39.2862,40.958,39.2305,40.8651,2969100.0],["2024-03-04",40.6886,41.3016,40.1685,40.958,3212000.0],["2024-03-05",40.8465,41.0323,39.8713,39.9085,3226000.0],["2024-03-06",40.3171,40.41,39.9085,40.345,1756100.0],["2024-03-07",40.5865,40.7815,40.1221,40.4379,1655900.0],["2024-03-08",40.6607,41.348,40.6329,41.2551,2417500.0],["2024-03-11",41.2273,41.4688,40.9022,41.3573,1768100.0],["2024-03-12",41.1623,41.1623,40.2335,40.5214,2160100.0],["2024-03-13",40.5865,40.8279,40.1314,40.3078,2196700.0],["2024-03-14",39.9735,40.2428,39.3234,39.5555,2470000.0],["2024-03-15",38.9333,39.6298,38.9333,39.4534,4504100.0],["2024-03-18",39.9735,40.0849,39.3791,39.7227,3016100.0],["2024-03-19",39.6763,40.345,39.3698,40.2893,2434100.0],["2024-03-20",39.9921,40.5679,39.7506,40.5586,2193300.0],["2024-03-21",40.7351,40.8558,40.1685,40.7815,3573500.0],["2024-03-22",40.8651,40.9579,40.0385,40.2707,3677600.0],["2024-03-25",40.5679,40.5679,39.602,39.6113,1711700.0],["2024-03-26",39.7413,39.8527,39.3326,39.3326,1514200.0],["2024-03-27",39.6949,40.54,39.4905,40.5214,2673100.0],["2024-03-28",40.7842,41.1971,40.681,40.8593,3012300.0],["2024-04-01",41.0094,41.0094,40.2118,40.2211,2554200.0],["2024-04-02",39.9959,40.559,39.8552,40.1179,3064800.0],["2024-04-03",40.071,40.7654,39.9772,40.5308,2291900.0],["2024-04-04",40.878,40.9813,39.8645,40.0335,3704500.0],["2024-04-05",39.8739,40.4745,39.8176,40.437,1745000.0],["2024-04-08",40.5214,40.8968,40.2118,40.8124,2116900.0],["2024-04-09",40.8968,41.3191,40.6341,41.3003,2216400.0],["2024-04-10",40.1742,40.3525,39.3015,39.7895,1727700.0],["2024-04-11",40.0522,40.8311,39.8552,40.5121,2355700.0],["2024-04-12",40.3901,40.4276,39.9678,40.193,1880800.0],["2024-04-15",40.5121,40.5496,39.3203,39.6393,1335300.0],["2024-04-16",39.4329,39.5642,38.898,39.1138,1577700.0],["2024-04-17",39.1701,40.193,39.1326,39.6299,1645600.0],["2024-04-18",39.7332,40.2024,39.461,40.0147,1860700.0],["2024-04-19",40.193,40.6997,40.0898,40.4745,1690500.0],["2024-04-22",40.5308,40.5871,40.0335,40.4745,1434300.0],["2024-04-23",40.559,40.9907,40.4276,40.8781,2605800.0],["2024-04-24",40.437,41.0845,40.2399,40.925,1490800.0],["2024-04-25",40.803,40.8968,40.4558,40.6904,1162300.0],["2024-04-26",40.6716,41.5256,40.6716,41.291,1899100.0],["2024-04-29",41.6288,42.0042,41.488,41.9197,1919600.0],["2024-04-30",41.6945,42.3889,41.413,41.5537,2740800.0],["2024-05-01",41.3285,41.9572,40.9531,41.1127,2949700.0],["2024-05-02",43.1678,44.0312,41.6663,43.3743,3859300.0],["2024-05-03",43.8529,44.0875,43.1209,43.9092,3167600.0],["2024-05-06",44.1907,44.2282,43.6652,44.1532,2381300.0],["2024-05-07",44.3409,44.5567,44.0969,44.2282,1726500.0],["2024-05-08",44.2095,44.7256,43.9373,44.5192,2637400.0],["2024-05-09",44.7631,44.7631,44.247,44.6224,1930800.0],["2024-05-10",44.735,44.9414,44.4628,44.6318,1149000.0],["2024-05-13",44.7913,44.857,44.3408,44.6787,1151600.0],["2024-05-14",45.0259,45.1948,44.5755,45.0071,1647400.0],["2024-05-15",45.4857,45.8799,45.1854,45.711,2959200.0],["2024-05-16",45.9831,45.9831,45.4388,45.711,3767200.0],["2024-05-17",45.8705,46.077,45.5233,45.8987,1368800.0],["2024-05-20",45.6922,46.0019,45.5514,45.7297,1313500.0],["2024-05-21",45.5984,45.9643,45.2605,45.3919,1309300.0],["2024-05-22",45.2699,45.6734,45.2417,45.4857,1527700.0],["2024-05-23",45.5983,45.6077,44.2658,44.2845,1658000.0],["2024-05-24",44.6693,45.0165,44.3784,44.5755,1056400.0],["2024-05-28",44.9321,45.101,44.1813,44.2752,1299800.0],["2024-05-29",43.8435,44.7444,43.7872,44.491,2974500.0],["2024-05-30",44.9227,46.0394,44.6505,45.9831,4201800.0],["2024-05-31",46.3866,47.3063,46.0206,47.1655,4466700.0],["2024-06-03",47.0717,47.3814,46.6775,46.9497,3321800.0],["2024-06-04",46.7808,47.25,46.6775,46.9215,2295900.0],["2024-06-05",46.8558,47.0529,46.5368,46.7057,2122500.0],["2024-06-06",46.4992,46.9028,46.4335,46.7714,1808600.0],["2024-06-07",46.2646,46.7995,46.0394,46.6494,1489600.0],["2024-06-10",46.5649,47.2406,46.2271,46.8277,1536700.0],["2024-06-11",46.4617,46.7995,46.3303,46.5368,2054700.0],["2024-06-12",47.3908,47.5597,46.2928,46.4711,2082800.0],["2024-06-13",46.6212,47.2594,46.3116,46.9591,1692400.0],["2024-06-14",46.8277,47.2031,46.6682,47.0154,1944300.0],["2024-06-17",46.5837,46.9497,46.3022,46.9215,1901300.0],["2024-06-18",46.9215,47.3251,46.7902,47.1655,1413100.0],["2024-06-20",46.9966,47.3344,46.8934,46.9872,1454400.0],["2024-06-21",47.0435,47.4471,46.6963,47.3157,4801300.0],["2024-06-24",47.3438,47.7661,47.0998,47.5691,2851000.0],["2024-06-25",47.4377,47.4377,46.4336,46.8183,2171500.0],["2024-06-26",46.4429,47.0154,46.4429,46.7808,3124600.0],["2024-06-27",46.8934,47.7098,46.5931,47.6817,1372100.0],["2024-06-28",47.8224,48.104,47.4752,48.104,4369300.0],["2024-07-01",47.9714,48.2744,47.6969,48.1702,2465200.0],["2024-07-02",48.2933,49.098,48.1702,49.0318,4400000.0],["2024-07-03",48.956,49.1738,48.6625,49.0602,1207000.0],["2024-07-05",49.1832,49.827,48.8614,49.6566,1598500.0],["2024-07-08",49.6282,49.8744,49.0696,49.117,1299700.0],["2024-07-09",49.0791,49.685,48.8235,49.4578,1853800.0],["2024-07-10",49.5714,49.6093,48.9182,49.3347,1494300.0],["2024-07-11",49.9122,50.3004,49.6282,50.1584,2013400.0],["2024-07-12",50.3288,50.3288,49.4862,49.6661,1998500.0],["2024-07-15",49.7797,50.0069,49.6566,49.8365,2057600.0],["2024-07-16",50.0542,50.3193,49.7797,50.272,1539000.0],["2024-07-17",50.272,50.6886,50.13,50.5844,1464800.0],["2024-07-18",50.5182,51.1051,50.1963,50.3761,1125700.0],["2024-07-19",50.7359,50.84,50.3099,50.4613,1535000.0],["2024-07-22",50.4519,50.859,49.9785,50.8116,1449400.0],["2024-07-23",50.7359,51.3324,50.5939,50.7075,1628600.0],["2024-07-24",50.7643,51.6069,50.5844,50.6791,1639900.0],["2024-07-25",50.7454,51.143,50.2247,50.3572,1192300.0],["2024-07-26",50.7359,51.1051,50.2625,50.8874,1370400.0],["2024-07-29",50.9915,51.3702,50.575,51.3039,1054700.0],["2024-07-30",51.7489,52.2128,51.5596,51.9383,2274700.0],["2024-07-31",51.7773,52.2696,51.3891,51.5406,3233000.0],["2024-08-01",52.0329,52.5821,51.7679,52.3548,2665500.0],["2024-08-02",52.5063,54.0684,52.3359,53.3962,3581000.0],["2024-08-05",52.4684,54.1158,52.298,52.7051,3182200.0],["2024-08-06",52.8187,54.6365,52.7051,54.1252,3753500.0],["2024-08-07",54.182,55.8199,54.0022,54.7217,4248500.0],["2024-08-08",54.6459,55.9998,54.6459,55.8483,3824000.0],["2024-08-09",56.1323,56.3311,55.356,56.2081,3422500.0],["2024-08-12",55.9714,56.2459,55.2992,55.8388,2516700.0],["2024-08-13",56.1323,56.6341,55.943,56.1229,2865600.0],["2024-08-14",56.0661,56.2459,55.2613,55.4033,2427800.0],["2024-08-15",55.2235,55.7536,54.5323,54.9489,2136900.0],["2024-08-16",54.9394,55.3371,54.5039,55.3087,1913400.0],["2024-08-19",55.2992,55.6968,55.1951,55.2992,1218000.0],["2024-08-20",55.4033,55.8578,55.2329,55.7915,1444100.0],["2024-08-21",55.9051,55.9525,55.3465,55.659,1202800.0],["2024-08-22",55.6684,56.0945,55.4317,56.085,1192100.0],["2024-08-23",56.085,56.672,55.9998,56.4069,1879700.0],["2024-08-26",56.6436,56.8708,56.369,56.672,1585400.0],["2024-08-27",56.2743,57.098,56.0661,57.0696,2618500.0],["2024-08-28",57.1075,58.0826,56.9276,57.9122,2453000.0],["2024-08-29",57.7323,58.0448,57.2779,57.8649,2476300.0],["2024-08-30",58.13,58.9915,58.0258,58.8021,3557000.0],["2024-09-03",58.4708,59.143,58.2246,59.1146,4489900.0],["2024-09-04",59.1619,59.8341,58.8211,59.2187,3133000.0],["2024-09-05",59.8152,60.0802,59.1619,59.4743,2506400.0],["2024-09-06",59.4743,59.7773,58.9252,59.5122,2490100.0],["2024-09-09",59.5217,61.0081,59.5122,60.743,4992300.0],["2024-09-10",60.9039,61.5761,60.4968,61.5098,2393500.0],["2024-09-11",60.9891,61.9548,60.9228,61.8507,2507000.0],["2024-09-12",61.6992,62.0495,61.0554,61.5382,1925900.0],["2024-09-13",61.8601,62.1536,61.311,61.595,2031500.0],["2024-09-16",61.9169,61.9832,60.6767,61.2542,2601100.0],["2024-09-17",61.4057,61.6234,60.5442,60.9986,3872800.0],["2024-09-18",61.1595,61.4814,60.5063,60.7903,2490400.0],["2024-09-19",60.8092,60.885,58.7264,58.8874,5167400.0],["2024-09-20",59.0104,59.6163,58.6885,58.8589,7075800.0],["2024-09-23",59.3039,60.8092,59.2755,60.7903,2767200.0],["2024-09-24",60.0613,61.0365,59.9477,60.5536,3194700.0],["2024-09-25",60.8282,61.472,60.724,61.4341,1628500.0],["2024-09-26",61.2258,61.2258,59.8625,60.4305,4166900.0],["2024-09-27",60.8092,60.9607,60.3264,60.44,3311900.0],["2024-09-30",60.0802,61.027,59.9856,60.7146,4141500.0],["2024-10-01",61.1627,61.1817,60.4285,60.9148,2692300.0],["2024-10-02",60.4476,60.8576,60.152,60.2951,1991700.0],["2024-10-03",60.152,60.7813,59.6277,59.6563,3061100.0],["2024-10-04",59.2367,59.6849,58.8458,59.6181,2446600.0],["2024-10-07",59.2463,60.1902,59.0461,59.7039,2543500.0],["2024-10-08",60.0853,60.0948,59.2653,59.4751,1692700.0],["2024-10-09",59.4751,59.866,59.0079,59.7802,1557400.0],["2024-10-10",59.6944,59.8088,58.5026,58.7028,2160100.0],["2024-10-11",59.2749,60.0853,59.0747,60.0186,1477000.0],["2024-10-14",59.9518,61.1436,59.7135,60.9529,1702100.0],["2024-10-15",61.3438,62.1161,61.1722,61.2962,3291800.0],["2024-10-16",61.3724,61.8873,61.2294,61.6489,1633500.0],["2024-10-17",61.4868,62.0684,61.2676,61.3534,2077900.0],["2024-10-18",61.6394,62.5452,61.3438,62.4975,1531400.0],["2024-10-21",62.2496,62.5261,61.4582,61.6585,1579400.0],["2024-10-22",61.5917,62.2305,61.401,61.8301,1644300.0],["2024-10-23",61.7824,63.0028,61.7347,62.793,2108900.0],["2024-10-24",62.6596,63.1077,62.5928,62.8884,2266600.0],["2024-10-25",63.06,63.1363,61.8587,61.9445,1648500.0],["2024-10-28",62.1447,62.7072,61.668,61.7252,2088500.0],["2024-10-29",62.1733,63.2507,61.935,62.9551,2591200.0],["2024-10-30",62.8789,63.8609,62.7454,63.3842,2486600.0],["2024-10-31",61.6585,64.4615,61.6585,62.4403,4739500.0],["2024-11-01",62.3735,62.7454,60.7622,61.2008,2883900.0],["2024-11-04",61.811,62.2877,61.115,61.3534,2465600.0],["2024-11-05",60.8957,61.4964,60.5334,61.4678,2602800.0],["2024-11-06",61.4678,61.5917,59.4942,60.276,3068300.0],["2024-11-07",60.6383,61.7729,60.2855,61.4487,2758600.0],["2024-11-08",61.9922,62.9933,61.811,62.1161,3040600.0],["2024-11-11",61.9254,62.3354,61.6108,61.8205,1584500.0],["2024-11-12",61.8396,62.2877,61.2771,61.4773,2048200.0],["2024-11-13",62.0589,62.4784,61.401,61.4487,1879100.0],["2024-11-14",60.543,60.8385,60.3046,60.543,4932300.0],["2024-11-15",60.0662,60.8576,59.9614,60.6383,3193700.0],["2024-11-18",60.3523,60.972,60.3427,60.8862,2490000.0],["2024-11-19",60.848,61.3629,60.6002,61.258,2474100.0],["2024-11-20",60.9434,61.4106,60.8099,61.1245,2197600.0],["2024-11-21",61.239,61.5536,60.8004,61.3057,2060600.0],["2024-11-22",61.5727,61.7061,60.4667,60.5906,1746800.0],["2024-11-25",60.6383,61.0959,60.152,60.2569,3474700.0],["2024-11-26",60.3809,61.2866,60.1616,61.258,3710900.0],["2024-11-27",61.5631,62.2019,61.4868,61.5345,2124300.0],["2024-11-29",61.6299,61.8778,61.0673,61.0864,1870200.0],["2024-12-02",60.6574,60.8671,58.8554,59.3607,2987700.0],["2024-12-03",59.5132,60.3046,59.3512,59.8469,2168200.0],["2024-12-04",60.0376,60.0376,59.0175,59.2367,2224800.0],["2024-12-05",59.0079,59.3798,58.7124,59.2367,2094900.0],["2024-12-06",59.3512,59.3893,58.5026,58.7791,2004700.0],["2024-12-09",58.6742,58.7886,57.8543,58.2166,2844400.0],["2024-12-10",58.1975,58.7505,57.654,58.3024,1980600.0],["2024-12-11",58.3214,58.4835,57.2822,57.8924,2464300.0],["2024-12-12",57.8638,58.3596,57.2155,57.2441,1699600.0],["2024-12-13",57.2155,57.492,56.8436,57.1201,2556600.0],["2024-12-16",57.2917,57.654,56.6434,56.7101,3415400.0],["2024-12-17",56.4813,57.8733,56.2906,57.4157,4807200.0],["2024-12-18",57.2059,57.9019,55.9188,55.9665,2688900.0],["2024-12-19",56.0809,56.8818,54.9368,55.0416,4330500.0],["2024-12-20",55.8616,56.5671,55.2514,56.0237,11491500.0],["2024-12-23",55.9474,56.3574,55.566,56.1858,2936600.0],["2024-12-24",55.976,56.5385,55.9379,56.5099,762500.0],["2024-12-26",56.4241,56.8436,56.2716,56.6148,1953700.0],["2024-12-27",56.2906,56.8722,55.8521,56.1476,3226400.0],["2024-12-30",55.9093,56.1381,55.2705,55.7853,2008000.0],["2024-12-31",56.3714,56.6405,55.9775,56.5828,2308100.0],["2025-01-02",56.4099,56.7077,55.5163,55.6892,2958100.0],["2025-01-03",55.6796,56.2657,55.4779,56.0255,2916500.0],["2025-01-06",55.8622,55.9679,54.6035,54.6708,2318500.0],["2025-01-07",54.9398,55.3337,54.4594,54.8341,3067000.0],["2025-01-08",54.9398,56.1024,54.6804,55.9871,2871600.0],["2025-01-10",55.3529,55.9391,54.7572,55.1416,2119900.0],["2025-01-13",55.1512,55.7757,54.738,55.7277,2335100.0],["2025-01-14",55.7277,56.0832,55.4394,55.8237,1981200.0],["2025-01-15",57.0824,57.1593,55.6604,55.7757,2506000.0],["2025-01-16",56.1024,56.3522,55.7277,56.0736,2044700.0],["2025-01-17",56.381,56.6789,56.064,56.5924,2972900.0],["2025-01-21",56.5924,58.0817,56.5924,57.928,2489100.0],["2025-01-22",57.9087,58.1489,55.9967,56.0736,2714000.0],["2025-01-23",56.2465,57.265,55.939,57.1112,2440700.0],["2025-01-24",56.8038,58.5813,56.6885,58.4372,1913300.0],["2025-01-27",58.7831,59.8208,58.5621,59.398,3199500.0],["2025-01-28",59.2731,59.4845,58.1489,58.4468,1729000.0],["2025-01-29",58.4084,58.6005,57.1112,57.265,1599600.0],["2025-01-30",58.1297,58.3123,57.3418,57.803,2015800.0],["2025-01-31",57.6493,58.1393,57.5148,58.0529,3978500.0],["2025-02-03",57.8415,59.0521,57.5917,58.956,2502300.0],["2025-02-04",58.0144,58.4852,57.7742,57.8319,2058800.0],["2025-02-05",58.4564,58.8503,57.8895,58.4756,1809300.0],["2025-02-06",58.8696,58.8696,57.9376,58.1585,1425100.0],["2025-02-07",58.3027,58.4756,57.7934,58.2162,1383300.0],["2025-02-10",58.0529,58.0529,56.8903,57.4187,2265500.0],["2025-02-11",57.1785,57.2746,56.4195,57.2362,2294500.0],["2025-02-12",56.4867,57.7358,56.4483,57.5917,3215700.0],["2025-02-13",57.7262,62.415,57.7262,62.3958,4469900.0],["2025-02-14",62.242,64.0388,61.9538,63.9235,4227400.0],["2025-02-18",63.9619,64.8747,63.6544,64.1541,3394600.0],["2025-02-19",64.1829,64.7306,63.7313,64.3366,2705900.0],["2025-02-20",64.3366,64.7402,64.1349,64.2309,2852700.0],["2025-02-21",64.1253,64.3462,63.126,63.4911,2113900.0],["2025-02-24",63.9715,65.3551,63.5584,65.1053,3077300.0],["2025-02-25",65.3359,65.8355,64.8939,65.48,4042900.0],["2025-02-26",65.48,66.2775,65.3551,65.6049,4011000.0],["2025-02-27",65.3647,66.2871,65.2782,65.97,3001500.0],["2025-02-28",66.1814,66.5369,65.528,66.4697,5104000.0],["2025-03-03",66.633,68.2183,66.5561,67.6034,2813000.0],["2025-03-04",67.9589,68.2568,66.8732,67.075,3463300.0],["2025-03-05",66.1718,67.7956,66.0661,67.7091,2083200.0],["2025-03-06",67.1518,67.3152,65.0092,65.038,2342300.0],["2025-03-07",65.5761,65.7875,64.6345,65.211,2195500.0],["2025-03-10",65.1725,66.1238,64.4231,64.8651,3773400.0],["2025-03-11",65.0572,65.9412,63.8562,64.0868,3394800.0],["2025-03-12",64.3078,64.7882,63.1932,63.7505,3241700.0],["2025-03-13",63.9523,64.6441,63.2029,63.7601,3030300.0],["2025-03-14",63.6929,64.7306,63.6737,64.2694,3545600.0],["2025-03-17",64.7594,66.2583,64.4135,66.0565,3037200.0],["2025-03-18",65.7875,66.2871,65.259,65.5184,2888500.0],["2025-03-19",65.1918,65.6241,64.5768,64.9324,2886200.0],["2025-03-20",65.4896,65.6241,64.7882,65.0573,3965300.0],["2025-03-21",64.769,65.3935,64.0388,64.2309,10422600.0],["2025-03-24",64.2117,65.8547,63.9811,65.5377,3141800.0],["2025-03-25",65.2494,65.5665,64.5096,64.9804,3428700.0],["2025-03-26",65.5377,65.5569,64.9516,65.5088,2406600.0],["2025-03-27",65.4031,66.0949,65.0669,65.3071,2031900.0],["2025-03-28",66.0085,66.2102,65.2014,66.0661,4211900.0],["2025-03-31",66.5015,67.1111,65.8339,66.5305,4535700.0],["2025-04-01",66.7724,67.3723,65.9984,67.024,4524600.0],["2025-04-02",66.9079,67.7013,66.7531,67.1401,6049400.0],["2025-04-03",66.9369,69.0463,66.9369,67.3433,5570000.0],["2025-04-04",67.0434,67.0917,63.0956,63.3859,4202600.0],["2025-04-07",61.0444,63.9084,59.9897,62.0797,4221500.0],["2025-04-08",63.7052,63.773,60.7735,61.2863,4069000.0],["2025-04-09",60.2026,63.8794,58.1997,63.4633,5157200.0],["2025-04-10",63.1344,64.1406,61.8475,63.473,2815100.0],["2025-04-11",63.0666,64.2084,62.0313,63.9665,3452800.0],["2025-04-14",64.4019,65.6404,64.1697,65.2146,2673900.0],["2025-04-15",65.2727,65.95,64.905,65.5823,2599600.0],["2025-04-16",65.6984,66.2983,65.0598,65.4372,2410300.0],["2025-04-17",65.7275,66.3854,65.2534,65.7275,2903500.0],["2025-04-21",65.2533,65.979,63.7246,64.6438,2141100.0],["2025-04-22",65.4662,66.5789,65.234,66.0758,2439100.0],["2025-04-23",66.008,66.7628,65.7275,66.4144,2112000.0],["2025-04-24",66.5402,66.7531,66.1048,66.1919,2216800.0],["2025-04-25",66.2596,66.7241,65.7275,65.95,1113800.0],["2025-04-28",66.0177,66.4435,65.4565,66.279,2033200.0],["2025-04-29",66.279,67.4304,66.2499,66.8982,2555200.0],["2025-04-30",66.6854,67.8561,66.2887,67.8077,3336900.0],["2025-05-01",66.4241,66.7628,62.9505,63.4149,7756000.0],["2025-05-02",63.86,64.9437,62.8344,64.4019,2895800.0],["2025-05-05",64.3729,65.0211,63.6181,64.4599,2193800.0],["2025-05-06",64.1116,64.5277,63.5988,63.6955,3261900.0],["2025-05-07",63.4246,64.7696,63.4246,63.9278,3132500.0],["2025-05-08",63.9278,64.3245,63.2698,63.4537,2296900.0],["2025-05-09",63.4633,64.1503,63.2505,63.8697,1713000.0],["2025-05-12",63.5117,63.5117,62.012,63.0182,3435500.0],["2025-05-13",63.1053,63.1731,61.6636,62.0991,3095900.0],["2025-05-14",61.7894,62.0507,61.354,61.6733,3469400.0],["2025-05-15",62.0894,62.7764,61.683,62.728,3412000.0],["2025-05-16",62.8731,63.6762,62.5345,63.502,4810700.0],["2025-05-19",63.4537,63.5117,62.9699,63.3666,2141700.0],["2025-05-20",62.9312,63.3472,62.8054,62.8634,1937200.0],["2025-05-21",62.7376,63.0763,61.4798,61.5572,2787100.0],["2025-05-22",61.5572,61.9442,61.025,61.5862,2578900.0],["2025-05-23",61.8959,62.3796,61.6153,62.041,1797500.0],["2025-05-27",62.428,63.115,62.3409,62.9408,3335600.0],["2025-05-28",62.7473,62.8925,61.8088,62.2926,2889200.0],["2025-05-29",62.1571,62.4474,61.7797,62.07,2790400.0],["2025-05-30",61.9152,62.4667,61.6733,62.1958,5071900.0],["2025-06-02",61.8185,62.041,60.9863,62.012,2422000.0],["2025-06-03",61.7217,61.7797,60.7154,61.1992,3111600.0],["2025-06-04",60.8896,61.6346,60.638,61.1315,2470700.0],["2025-06-05",61.4217,61.4992,60.4638,61.2476,3445400.0],["2025-06-06",61.354,61.7314,60.938,61.5766,3533500.0],["2025-06-09",61.5572,61.6153,60.5606,60.6187,2748300.0],["2025-06-10",60.7444,61.6927,60.6187,61.3927,4383300.0],["2025-06-11",61.1799,61.9539,60.9767,61.354,2323100.0],["2025-06-12",61.5185,62.0797,61.2186,61.654,2061300.0],["2025-06-13",61.4217,62.1668,61.1411,61.7894,2579700.0],["2025-06-16",61.8959,62.2345,60.5219,60.7831,3128400.0],["2025-06-17",60.967,61.025,60.3671,60.7251,3404800.0],["2025-06-18",60.7251,61.0154,60.2703,60.667,4027500.0],["2025-06-20",60.8702,60.996,60.251,60.4251,11453400.0],["2025-06-23",61.0637,61.8959,60.996,61.4701,4872300.0],["2025-06-24",61.5379,61.6153,60.967,61.296,3867700.0],["2025-06-25",60.9283,61.9926,60.28,61.4508,4160100.0],["2025-06-26",61.7797,61.9055,60.5509,61.2766,3653100.0],["2025-06-27",61.2476,61.6733,60.667,60.8412,5496000.0],["2025-06-30",60.8314,61.6115,60.2172,61.5725,4231400.0],["2025-07-01",61.5725,61.8747,60.9874,61.2995,3330400.0],["2025-07-02",61.2117,61.475,60.3829,61.358,2707500.0],["2025-07-03",61.1727,61.6407,60.8997,61.358,1328700.0],["2025-07-07",61.6602,61.9137,61.0167,61.436,2525400.0],["2025-07-08",61.0362,61.3385,60.5097,61.1922,3120000.0],["2025-07-09",61.1825,61.553,61.007,61.1922,2316200.0],["2025-07-10",60.9094,61.9625,60.9094,61.6992,2930800.0],["2025-07-11",61.4165,63.5323,61.2507,63.152,4361600.0],["2025-07-14",63.1617,64.0393,63.1032,63.9613,2582600.0],["2025-07-15",63.8638,64.2343,63.1325,63.5615,2718200.0],["2025-07-16",63.815,64.2245,63.1813,63.8638,2823800.0],["2025-07-17",64.049,64.0685,63.4933,63.737,2098100.0],["2025-07-18",63.737,64.6048,63.581,64.1563,2416700.0],["2025-07-21",64.1465,64.8193,63.7467,64.7803,1846100.0],["2025-07-22",64.946,65.492,64.7413,65.4335,2796800.0],["2025-07-23",65.3848,65.8626,64.985,65.7748,1738600.0],["2025-07-24",65.726,65.7845,64.985,65.4335,2376100.0],["2025-07-25",65.6383,65.7748,64.517,64.7998,1928900.0],["2025-07-28",64.634,64.8193,63.5225,63.6005,2032400.0],["2025-07-29",64.1563,65.3458,63.9613,65.1605,2898400.0],["2025-07-30",65.336,65.9405,64.4683,64.8193,3555600.0],["2025-07-31",64.1758,66.7596,64.1758,65.5018,4480900.0],["2025-08-01",66.0576,66.2526,64.946,65.8138,2813900.0],["2025-08-04",65.96,66.8473,65.8723,66.5743,4500500.0],["2025-08-05",66.5841,67.0911,66.4086,67.0131,3122300.0],["2025-08-06",67.1691,67.5591,66.6328,66.7888,2346900.0],["2025-08-07",66.7888,67.3641,66.5841,66.9936,2328600.0],["2025-08-08",66.9936,67.1398,66.6133,66.8571,1692700.0],["2025-08-11",66.6523,67.2276,66.5353,66.7986,1857500.0],["2025-08-12",66.6913,67.1496,65.024,66.7986,2775800.0],["2025-08-13",66.7888,66.8571,65.5018,66.3111,2925200.0],["2025-08-14",66.2038,66.2916,65.5115,65.843,2070100.0],["2025-08-15",65.8235,66.2038,65.726,66.077,3265000.0],["2025-08-18",66.1063,66.5158,65.531,65.531,1893600.0],["2025-08-19",65.6383,66.3013,65.492,66.2623,2459700.0],["2025-08-20",66.4671,67.7346,66.4281,67.4518,3123600.0],["2025-08-21",67.2861,67.7833,67.1301,67.3933,1601100.0],["2025-08-22",67.4226,67.9881,65.9406,66.0966,2665100.0],["2025-08-25",66.1063,66.3988,65.6383,66.0283,2192400.0],["2025-08-26",66.0088,66.3013,65.3458,65.9113,3873300.0],["2025-08-27",66.2428,66.4768,65.9796,66.1746,2876800.0],["2025-08-28",66.1063,66.1063,65.4628,65.8528,2229400.0],["2025-08-29",65.8918,66.4378,65.7748,66.3793,2121800.0],["2025-09-02",66.1453,66.4573,65.6968,66.2233,2650300.0],["2025-09-03",65.9991,66.3111,65.609,65.765,2045800.0],["2025-09-04",65.9503,66.6036,65.687,66.0283,1937600.0],["2025-09-05",66.3013,66.5646,64.7218,66.2136,2688700.0],["2025-09-08",65.765,66.6816,65.7455,66.3793,2211600.0],["2025-09-09",66.3501,66.9741,66.0478,66.5548,2434600.0],["2025-09-10",66.6133,67.9881,66.3988,67.5201,2930600.0],["2025-09-11",67.5298,67.9978,67.4518,67.7151,1593900.0],["2025-09-12",67.7053,68.0953,67.1106,67.9881,1758500.0],["2025-09-15",68.0271,68.2611,67.8223,68.1051,3016000.0],["2025-09-16",68.0563,68.2026,66.3208,66.3696,2806300.0],["2025-09-17",66.3988,66.9936,65.5895,65.6578,2890600.0],["2025-09-18",65.3555,66.9351,65.3555,66.272,2784500.0],["2025-09-19",65.9698,66.0185,64.8778,65.453,7286800.0],["2025-09-22",65.3848,65.9113,64.9655,65.453,3017500.0],["2025-09-23",65.8235,67.2861,65.4725,66.8278,4277300.0],["2025-09-24",66.7986,66.9741,66.2623,66.7693,3227500.0],["2025-09-25",67.0131,67.1983,66.4086,66.4768,2937300.0],["2025-09-26",66.6621,67.4811,66.5061,67.2763,3422400.0],["2025-09-29",67.2081,67.9393,66.9058,67.4713,3011400.0],["2025-09-30",67.8739,68.7281,67.5499,68.7183,2474000.0],["2025-10-01",68.7281,69.2386,68.5121,69.0423,2608900.0],["2025-10-02",68.7772,68.8557,68.0506,68.3255,5325100.0],["2025-10-03",68.3255,69.2092,68.3059,68.4924,2206600.0],["2025-10-06",68.2077,68.4335,67.5204,67.9917,2692300.0],["2025-10-07",67.9917,68.1881,67.1768,67.599,1494100.0],["2025-10-08",67.4713,67.4713,66.5288,66.7644,2066000.0],["2025-10-09",66.843,67.2161,66.352,66.46,1463200.0],["2025-10-10",66.4699,66.9215,66.2735,66.4993,1745800.0],["2025-10-13",66.028,66.4699,65.7139,66.2244,1995600.0],["2025-10-14",66.3913,66.9215,66.136,66.7251,1828800.0],["2025-10-15",66.568,67.7757,66.568,67.6382,2024200.0],["2025-10-16",67.8052,68.4728,67.6382,68.2863,1825300.0],["2025-10-17",68.2862,69.5528,68.2273,69.3368,2036100.0],["2025-10-20",69.6117,70.2008,69.2681,70.2008,1867700.0],["2025-10-21",70.5052,70.7114,68.8557,68.9637,2480800.0],["2025-10-22",69.0423,69.6706,68.5513,69.1797,1705300.0],["2025-10-23",69.1994,69.2386,68.5121,68.6888,1517200.0],["2025-10-24",69.0423,70.0241,68.8557,69.111,2703200.0],["2025-10-27",69.1012,70.2892,68.9833,70.2499,1985800.0],["2025-10-28",69.9259,70.6034,68.247,68.7772,2445300.0],["2025-10-29",68.4532,68.9244,67.9132,68.5121,4526500.0],["2025-10-30",69.1895,73.3525,66.9117,73.0089,5636600.0],["2025-10-31",72.7143,73.1267,72.1154,72.4492,4783600.0],["2025-11-03",71.7325,72.8812,71.3397,72.783,4242400.0],["2025-11-04",73.2739,73.7943,72.0859,73.5587,3267700.0],["2025-11-05",73.5685,74.246,73.0481,73.6176,3838200.0],["2025-11-06",73.539,74.0692,73.4016,73.5881,3528100.0],["2025-11-07",74.1969,74.8351,73.2739,74.6878,3378400.0],["2025-11-10",74.4423,75.2278,74.2656,74.5896,2614200.0],["2025-11-11",74.5798,74.9529,74.2263,74.786,2377100.0],["2025-11-12",74.5111,75.6892,74.4423,75.5027,2698400.0],["2025-11-13",75.6009,76.1212,75.2474,75.8365,2703400.0],["2025-11-14",76.2783,76.6711,76.0329,76.5827,2998400.0],["2025-11-17",77.2013,77.7707,76.7693,77.5645,2416500.0],["2025-11-18",77.9475,78.8311,77.594,78.4089,3175400.0],["2025-11-19",77.9376,78.8409,77.81,78.5464,2790000.0],["2025-11-20",78.8311,79.0373,78.2911,78.3304,3006000.0],["2025-11-21",78.4776,78.5562,77.6136,77.8002,3783200.0],["2025-11-24",78.0162,78.0358,77.3191,77.3682,4948300.0],["2025-11-25",77.4958,78.4678,76.9656,77.9965,3756800.0],["2025-11-26",77.6136,78.8213,77.6136,78.6249,1985400.0],["2025-11-28",78.9587,79.5184,78.5562,79.1649,1648300.0],["2025-12-01",78.7722,79.3416,78.6544,78.9293,3669000.0],["2025-12-02",79.1747,79.4104,78.5169,78.6249,3107800.0],["2025-12-03",78.5464,78.7526,77.8002,78.5464,2783300.0],["2025-12-04",78.2715,79.7835,78.2715,78.9882,3339000.0],["2025-12-05",78.9293,79.4006,78.0456,79.1453,2298600.0],["2025-12-08",79.4595,80.3628,79.1355,79.5282,3987900.0],["2025-12-09",79.8227,80.402,78.3598,78.5562,2572200.0],["2025-12-10",78.7329,79.0569,76.0722,76.3176,3369700.0],["2025-12-11",76.3176,76.4256,74.7565,75.866,4134700.0],["2025-12-12",75.9543,76.8184,75.6009,76.4453,3550100.0],["2025-12-15",76.7987,78.0555,76.7987,77.2798,3565100.0],["2025-12-16",77.2798,79.1944,76.7889,76.8282,2550200.0],["2025-12-17",76.8478,77.5154,75.7972,77.4664,3638400.0],["2025-12-18",77.6529,78.674,76.9754,78.458,3610600.0],["2025-12-19",78.1929,78.5267,77.5744,77.6627,11246500.0],["2025-12-22",77.7511,77.8591,77.27,77.7413,2121900.0],["2025-12-23",77.5842,77.8984,77.2307,77.6725,1208700.0],["2025-12-24",77.8493,78.2126,77.5547,78.1733,588500.0],["2025-12-26",78.1046,78.35,77.9082,78.1733,1101900.0],["2025-12-29",78.5267,78.566,77.918,78.2027,1469200.0],["2025-12-30",78.3304,78.5464,77.378,77.4173,1791300.0],["2025-12-31",77.2296,77.2395,76.3405,76.4393,2411500.0],["2026-01-02",76.4294,76.7554,75.7577,76.3899,2673800.0],["2026-01-05",76.4097,76.4097,74.0388,75.5107,3799200.0],["2026-01-06",75.2243,75.6391,74.6612,75.2144,2835000.0],["2026-01-07",75.2835,75.896,74.7204,74.7698,3107700.0],["2026-01-08",74.839,74.9279,72.9226,74.1673,3077100.0],["2026-01-09",74.3352,75.6095,73.9302,73.9894,2684800.0],["2026-01-12",74.1179,75.5502,74.0981,74.76,2037100.0],["2026-01-13",74.5426,76.0442,74.434,75.9948,2420800.0],["2026-01-14",75.9948,76.3405,74.7303,75.9849,2470500.0],["2026-01-15",76.3109,77.0814,75.6885,75.9849,2540300.0],["2026-01-16",75.8071,77.5654,75.7478,77.4963,2559200.0],["2026-01-20",77.1901,77.684,76.3899,77.2296,3320700.0],["2026-01-21",77.8124,77.8124,75.3131,76.8344,3578600.0],["2026-01-22",77.1209,77.1209,75.5404,75.649,3003900.0],["2026-01-23",75.5996,76.2516,75.1156,76.054,2878800.0],["2026-01-26",75.9553,76.38,75.1749,75.3527,2402800.0],["2026-01-27",75.649,75.975,74.9674,75.0267,2220000.0],["2026-01-28",74.9279,75.8071,74.7501,74.997,3057700.0],["2026-01-29",75.2934,76.3603,74.918,75.9355,2346000.0],["2026-01-30",75.7774,76.7653,75.3428,76.7258,2220100.0],["2026-02-02",76.8838,77.5852,76.1825,76.4689,2733000.0],["2026-02-03",76.4986,76.9925,74.8884,76.7455,2387700.0],["2026-02-04",77.0518,77.437,76.2714,76.785,2402300.0],["2026-02-05",76.9727,79.2448,76.548,78.8694,3235700.0],["2026-02-06",79.8375,81.7934,78.5533,81.5464,3926100.0],["2026-02-09",82.396,83.0776,81.3785,81.744,4304000.0],["2026-02-10",81.8132,83.0381,81.665,82.88,3808900.0],["2026-02-11",83.127,84.7075,83.0282,84.6483,3986600.0],["2026-02-12",84.6483,86.1399,84.105,84.1642,4787900.0],["2026-02-13",83.7889,85.1422,83.0381,84.2037,4383400.0],["2026-02-17",84.105,86.1794,84.0753,85.8337,3569100.0],["2026-02-18",85.6262,86.1399,84.668,84.6977,2812800.0],["2026-02-19",84.9841,85.8139,84.3025,84.4408,2952800.0],["2026-02-20",84.6581,85.2805,84.0654,84.8952,2533200.0],["2026-02-23",85.1027,85.9325,84.8854,85.567,2361600.0],["2026-02-24",85.4188,85.8139,84.6088,85.3793,2458100.0],["2026-02-25",85.3496,86.0115,84.8063,85.3595,1770300.0],["2026-02-26",85.6262,85.9226,85.1323,85.3892,2079300.0],["2026-02-27",85.6855,86.8018,84.8854,85.1126,7071000.0],["2026-03-02",85.5176,85.8831,84.915,85.6065,2175600.0],["2026-03-03",84.6977,85.7744,83.9864,85.4484,1712000.0],["2026-03-04",85.5176,86.0708,84.9348,85.6954,2453400.0],["2026-03-05",84.9446,85.0928,82.9492,83.9271,2527000.0],["2026-03-06",83.2949,84.1544,82.9393,83.8382,2280600.0],["2026-03-09",83.3443,85.2904,82.7813,85.1619,1733500.0],["2026-03-10",84.8952,86.1103,84.4705,85.0335,2249100.0],["2026-03-11",84.5198,85.3101,84.2729,84.7668,1869100.0],["2026-03-12",84.9644,85.8238,83.8284,85.1521,4145300.0],["2026-03-13",85.9621,86.3177,85.1817,85.5077,6807500.0],["2026-03-16",86.5746,87.1574,86.2683,86.7227,3058900.0],["2026-03-17",87.0092,87.1376,86.2683,86.9302,2540600.0],["2026-03-18",86.8709,87.2957,85.9325,86.2683,3429400.0],["2026-03-19",86.1893,86.8907,84.4013,84.51,3085800.0],["2026-03-20",84.51,84.6483,80.9636,81.4971,6182600.0],["2026-03-23",82.4158,83.0085,80.7661,80.855,2925100.0],["2026-03-24",80.5981,82.149,80.2721,81.1809,2689800.0],["2026-03-25",81.2402,82.3861,81.1118,81.6946,1937200.0],["2026-03-26",81.4674,82.0601,81.0031,81.6551,2365900.0],["2026-03-27",81.8329,82.0996,80.9043,80.9142,4861700.0],["2026-03-30",81.5958,81.8922,80.361,80.6278,3373300.0],["2026-03-31",81.3436,81.8804,80.3494,81.3038,3048200.0],["2026-04-01",82.1488,82.1687,81.0851,81.5325,3074600.0],["2026-04-02",81.5523,83.153,81.1149,82.7851,3411400.0],["2026-04-06",82.626,83.6699,82.3477,82.467,2791200.0],["2026-04-07",82.4173,83.3916,82.2781,83.153,2301700.0],["2026-04-08",83.1331,83.9582,82.8448,83.5606,4308000.0],["2026-04-09",83.5109,85.7975,83.4114,84.4553,2507300.0],["2026-04-10",84.4653,85.0717,83.8389,84.4653,3345400.0],["2026-04-13",84.8729,84.9822,83.0635,83.9185,3988900.0],["2026-04-14",83.5009,85.0021,83.1032,84.8431,2187800.0],["2026-04-15",84.5746,85.0121,83.8588,84.3758,2818700.0],["2026-04-16",84.0179,85.0618,83.7892,85.0121,2720800.0],["2026-04-17",84.684,85.2208,83.7594,84.6045,6482000.0],["2026-04-20",84.5548,85.1115,83.7296,84.1571,2984300.0],["2026-04-21",83.998,84.1968,80.8067,81.6319,4078700.0],["2026-04-22",81.7213,81.9599,78.9078,79.6336,4343900.0],["2026-04-23",80.1704,82.626,80.0412,82.4471,3128700.0],["2026-04-24",82.3576,83.8489,82.2284,83.1331,4059000.0],["2026-04-27",82.7652,84.7138,82.2184,84.2068,5894700.0],["2026-04-28",84.2267,87.4876,84.2267,87.0601,6573000.0],["2026-04-29",87.0601,87.6665,86.1255,86.8612,10054100.0],["2026-04-30",86.9805,87.8952,86.4437,87.3484,8946300.0],["2026-05-01",87.3186,87.8753,86.8911,87.5074,4084400.0],["2026-05-04",87.2987,87.9847,86.8016,87.2788,6147300.0],["2026-05-05",87.3086,87.756,85.3799,86.2747,4770100.0],["2026-05-06",86.2747,87.3782,85.8372,86.1156,4531000.0],["2026-05-07",85.7975,86.394,84.674,86.046,5148400.0],["2026-05-08",86.1454,87.6367,86.1454,86.7519,4813300.0],["2026-05-11",87.1595,88.2431,86.3244,87.1794,4559600.0],["2026-05-12",87.4876,88.7502,86.9905,88.0145,6658000.0],["2026-05-13",88.104,89.9332,87.4876,89.8239,6455700.0],["2026-05-14",90.4403,90.4602,89.3765,89.4362,3679500.0],["2026-05-15",90.5297,90.5297,86.8612,86.9408,3815300.0],["2026-05-18",87.1297,88.104,86.5829,87.6268,4364300.0],["2026-05-19",87.6168,88.3326,87.408,87.8355,4980900.0],["2026-05-20",88.2829,89.3169,87.6268,88.0841,3907500.0],["2026-05-21",88.9391,88.9391,86.9905,87.4876,5385200.0],["2026-05-22",88.1338,88.7502,87.3882,87.6665,2826800.0],["2026-05-26",88.5215,89.1578,86.9507,87.8554,3061200.0],["2026-05-27",87.6765,88.4221,87.4577,87.5373,3147700.0],["2026-05-28",87.577,87.9151,85.1015,85.2904,2982000.0],["2026-05-29",85.1115,85.1314,82.9939,83.9284,5607800.0],["2026-06-01",83.2325,83.8091,81.0851,81.2342,2876200.0],["2026-06-02",81.1348,81.8009,79.1862,79.6634,3871800.0],["2026-06-03",80.0213,80.926,78.1721,78.5797,4629900.0],["2026-06-04",79.4049,79.9219,77.6253,78.6394,3013200.0],["2026-06-05",78.5897,82.467,78.3213,81.5424,3685700.0],["2026-06-08",81.3038,81.6219,78.3909,79.1564,3166700.0],["2026-06-09",79.8523,82.1389,79.2359,81.9898,3730600.0],["2026-06-10",82.9342,84.5846,82.3477,83.8588,4557300.0],["2026-06-11",84.6144,84.7138,83.0734,83.4015,3476900.0],["2026-06-12",84.0676,84.5249,83.4512,84.1074,2976900.0],["2026-06-15",83.2424,84.346,82.5863,82.974,4183200.0],["2026-06-16",83.0834,83.9085,82.5167,83.4015,3100300.0],["2026-06-17",83.1629,83.4114,81.5225,81.6716,3909300.0],["2026-06-18",82.2284,82.2284,80.5482,81.1248,8802900.0],["2026-06-22",81.3336,82.6857,80.3494,82.5564,4966200.0],["2026-06-23",83.1728,85.191,83.0734,84.8729,3827300.0],["2026-06-24",85.6483,87.2887,84.9027,86.0659,5288600.0],["2026-06-25",85.6384,87.2291,85.6384,86.9209,3519900.0],["2026-06-26",87.8355,89.0782,87.1297,88.5315,5505000.0],["2026-06-29",88.3823,88.8894,87.5373,88.78,3631000.0],["2026-06-30",88.45,89.8,87.9,88.8,5010600.0],["2026-07-01",89.03,90.31,88.71,89.65,7452200.0],["2026-07-02",90.52,92.86,89.71,92.52,6511700.0],["2026-07-06",92.65,93.05,91.465,92.21,2669705.891973],["2026-07-07",92.21,94.5999,92.2,94.07,3753155.471406],["2026-07-08",93.88,94.22,92.31,92.41,3206918.943516],["2026-07-09",91.92,92.9,91.72,91.74,2491041.44506],["2026-07-10",92,92.18,89.555,90.66,3084090.878388],["2026-07-13",90.94,92.28,90.77,92.06,2411752.831026],["2026-07-14",92.28,92.81,91.81,92.4,1925018.004186],["2026-07-15",92.7,94.84,91.75,92.29,3155976.388132],["2026-07-16",92.43,95.06,92.43,95.04,3424637.721903],["2026-07-17",95.76,97.1615,95.35,96.1,3516782.971896],["2026-07-20",96.02,96.62,95.475,96.25,2581299.697536],["2026-07-21",96.05,97.64,95.84,97.62,2397381.426794],["2026-07-22",97.87,97.945,96.75,97.18,2525229.546447],["2026-07-23",97.43,98.84,96.64,97.92,2809204.981228],["2026-07-24",98.47,100.84,98.215,100.53,2871934.108237],["2026-07-27",100.32,100.98,99.71,100.11,3884824.411295],["2026-07-28",101.46,101.6,98.09,98.14,4784928.297608],["2026-07-29",98.19,98.87,96.92,97.72,4498550.18464],["2026-07-30",96.8,97.605,90.86,91.92,6339242.412119],["2026-07-31",92.04,94.12,90.27,93.51,4299480.655428],["2026-08-03",93.08,94.0674,90.815,90.85,4407619.996027],["2026-08-04",89.9,91.26,88.45,90.85,3249793.923128],["2026-08-05",90.76,92.97,90.18,92.53,3452435.548265],["2026-08-06",93.27,93.27,91.705,92.26,2167202.061858],["2026-08-07",91.8,93.395,91.74,93.36,2276724.288306],["2026-08-10",92,92.97,91.79,92.14,406750.479393],["2026-08-11",90.82,90.89,86.92,86.96,4890078.390241],["2026-08-12",86.94,89.14,86.94,89.01,2563618.563959],["2026-08-13",89.49,90.57,89.35,90.29,2305849.686818],["2026-08-14",90.19,91.615,90.155,91.52,3000720.135841],["2026-08-17",91.29,91.63,90.405,91.17,2910918.9616],["2026-08-18",90.28,92.35,90.28,91.2,3077718.312197],["2026-08-19",91.63,92.02,91.01,91.85,5609243.70449],["2026-08-20",91.93,93.68,91.75,92.68,2090715.689322],["2026-08-21",92.61,94.31,92,93.06,2752985.758993],["2026-08-24",93.45,94.4475,92.625,93.47,2133622.967511],["2026-08-25",93.57,94.4,92.8301,93.83,2916873.945365],["2026-08-26",93.94,94.5,93.22,93.5,2183148.032878],["2026-08-27",92.36,93.18,91.59,92.89,1530765.563195],["2026-08-28",93.42,93.83,91.73,91.81,1916830.695528],["2026-08-31",91.17,91.6,90.285,91.17,4266173.777915],["2026-09-01",92.01,93.37,91.41,92.07,3352020.899297],["2026-09-02",91.97,92.76,90.915,92.06,2791932.460719],["2026-09-03",92.47,92.99,91.59,92.11,2796688.334898],["2026-09-04",91.32,92.22,90.15,90.27,3502761.083464],["2026-09-08",90.08,91.61,89.57,89.87,3614767.22304],["2026-09-09",89.6,90.1,88.55,89.38,3707972.352775],["2026-09-10",90.24,91.09,89.77,90.44,2826603.935052],["2026-09-11",91.12,91.385,89.88,89.99,4095097.427445],["2026-09-14",90.91,92.09,89.06,89.1,2627494.575486]]}