{"t":"WPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-01-21",3.2534,3.4615,3.2534,3.348,370623.0],["1998-01-22",3.348,3.348,3.1967,3.2913,198789.0],["1998-01-23",3.3196,3.3196,3.1778,3.2723,158868.0],["1998-01-26",3.3102,3.3102,3.1778,3.2061,122009.0],["1998-01-27",3.1683,3.1778,3.0926,3.1778,178981.0],["1998-01-28",3.1778,3.3291,3.1116,3.3291,163156.0],["1998-01-29",3.3102,3.3858,3.2723,3.348,74125.0],["1998-01-30",3.348,3.348,3.2534,3.2913,58503.0],["1998-02-02",3.3196,3.3196,3.1589,3.2913,76269.0],["1998-02-03",3.2913,3.2913,3.1778,3.2345,96791.0],["1998-02-04",3.1872,3.2818,3.1589,3.2156,78209.0],["1998-02-05",3.244,3.3196,3.2156,3.2818,78821.0],["1998-02-06",3.3196,3.3196,3.2345,3.2345,62791.0],["1998-02-09",3.1967,3.2723,3.1778,3.1778,73716.0],["1998-02-10",3.2156,3.2723,3.2156,3.2534,79434.0],["1998-02-11",3.2534,3.2723,3.1872,3.2251,67182.0],["1998-02-12",3.244,3.2534,3.2156,3.244,26954.0],["1998-02-13",3.2534,3.2723,3.2251,3.244,52275.0],["1998-02-17",3.2534,3.2723,3.2061,3.2629,84437.0],["1998-02-18",3.2818,3.2818,3.1967,3.2534,65344.0],["1998-02-19",3.2629,3.2913,3.2156,3.2629,48906.0],["1998-02-20",3.2345,3.2723,3.2156,3.2629,39309.0],["1998-02-23",3.2251,3.2629,3.2156,3.2534,47374.0],["1998-02-24",3.244,3.2534,3.2061,3.2534,72491.0],["1998-02-25",3.2534,3.2629,3.2156,3.2156,38492.0],["1998-02-26",3.244,3.2534,3.2156,3.2534,34510.0],["1998-02-27",3.2534,3.2629,3.2251,3.2534,28282.0],["1998-03-02",3.244,3.2629,3.2251,3.2629,54828.0],["1998-03-03",3.2534,3.2629,3.2156,3.2156,44822.0],["1998-03-04",3.2534,3.2534,3.2061,3.2156,44209.0],["1998-03-05",3.2061,3.244,3.1778,3.2156,72695.0],["1998-03-06",3.2345,3.2345,3.1778,3.2061,38288.0],["1998-03-09",3.1494,3.1967,3.1494,3.1683,81884.0],["1998-03-10",3.1683,3.1778,3.1399,3.1589,81476.0],["1998-03-11",3.1494,3.244,3.1399,3.1967,42678.0],["1998-03-12",3.2345,3.2345,3.1872,3.1872,47885.0],["1998-03-13",3.2061,3.2061,3.1778,3.1872,54419.0],["1998-03-16",3.1872,3.1872,3.1494,3.1589,48906.0],["1998-03-17",3.1399,3.1589,3.1116,3.121,65446.0],["1998-03-18",3.1021,3.1305,3.1021,3.1021,61873.0],["1998-03-19",3.1021,3.1305,3.0832,3.1021,78413.0],["1998-03-20",3.1305,3.1872,3.1305,3.1589,104959.0],["1998-03-23",3.1872,3.1872,3.1399,3.1399,79128.0],["1998-03-24",3.1494,3.1589,3.0926,3.1021,94238.0],["1998-03-25",3.0926,3.1305,3.0926,3.1116,57686.0],["1998-03-26",3.121,3.1494,3.1116,3.1494,74125.0],["1998-03-27",3.1358,3.1937,3.1358,3.1841,46251.0],["1998-03-30",3.1648,3.1841,3.1069,3.1262,48497.0],["1998-03-31",3.1648,3.1744,3.1069,3.1069,45945.0],["1998-04-01",3.1455,3.2226,3.1455,3.213,83109.0],["1998-04-02",3.2033,3.2226,3.1841,3.2226,54828.0],["1998-04-03",3.2323,3.2419,3.213,3.2323,62383.0],["1998-04-06",3.2516,3.2709,3.1841,3.2033,57176.0],["1998-04-07",3.1841,3.2323,3.1841,3.2033,44924.0],["1998-04-08",3.2226,3.2419,3.1841,3.213,24198.0],["1998-04-09",3.213,3.2323,3.1841,3.213,27567.0],["1998-04-13",3.1744,3.2033,3.1648,3.1648,25219.0],["1998-04-14",3.1841,3.1841,3.1262,3.1551,35939.0],["1998-04-15",3.1262,3.1744,3.1262,3.1744,33489.0],["1998-04-16",3.1358,3.1937,3.1165,3.1455,42474.0],["1998-04-17",3.1262,3.2419,3.1165,3.1937,69224.0],["1998-04-20",3.1937,3.2516,3.1937,3.2226,59831.0],["1998-04-21",3.2033,3.213,3.1648,3.2033,41759.0],["1998-04-22",3.1937,3.2033,3.1262,3.2033,23279.0],["1998-04-23",3.2033,3.2323,3.1841,3.2226,70041.0],["1998-04-24",3.2323,3.2612,3.213,3.2419,65752.0],["1998-04-27",3.2034,3.2419,3.1648,3.2323,39309.0],["1998-04-28",3.2419,3.2805,3.1841,3.2323,74227.0],["1998-04-29",3.2419,3.3384,3.2419,3.3288,64731.0],["1998-04-30",3.3674,3.4349,3.3577,3.4253,75044.0],["1998-05-01",3.3963,3.4253,3.3674,3.406,44822.0],["1998-05-04",3.4253,3.4253,3.3191,3.3577,42474.0],["1998-05-05",3.3191,3.406,3.2998,3.3674,59320.0],["1998-05-06",3.377,3.377,3.3191,3.3288,45843.0],["1998-05-07",3.3384,3.3384,3.2419,3.3095,24810.0],["1998-05-08",3.3288,3.3288,3.2419,3.2805,31855.0],["1998-05-11",3.3191,3.377,3.3095,3.3384,79128.0],["1998-05-12",3.3674,3.3674,3.2805,3.3674,38594.0],["1998-05-13",3.3674,3.3674,3.3095,3.3288,17255.0],["1998-05-14",3.3481,3.3674,3.2709,3.2998,48497.0],["1998-05-15",3.2612,3.3095,3.2516,3.2805,21135.0],["1998-05-18",3.2998,3.2998,3.2226,3.2419,26240.0],["1998-05-19",3.2612,3.2612,3.1937,3.2419,35837.0],["1998-05-20",3.2033,3.2323,3.1551,3.1648,38288.0],["1998-05-21",3.1744,3.2323,3.1744,3.2226,36960.0],["1998-05-22",3.2419,3.2419,3.1841,3.213,22768.0],["1998-05-26",3.213,3.2226,3.1744,3.213,54521.0],["1998-05-27",3.213,3.213,3.1841,3.213,33489.0],["1998-05-28",3.213,3.2226,3.1937,3.2226,33795.0],["1998-05-29",3.2226,3.2998,3.1937,3.2998,33285.0],["1998-06-01",3.3095,3.3577,3.2998,3.3288,59422.0],["1998-06-02",3.3384,3.3867,3.3288,3.3674,45434.0],["1998-06-03",3.3674,3.3674,3.3191,3.3384,30630.0],["1998-06-04",3.2805,3.3577,3.2805,3.3288,28996.0],["1998-06-05",3.3577,3.3963,3.3384,3.3963,23075.0],["1998-06-08",3.3963,3.4156,3.377,3.406,30426.0],["1998-06-09",3.4156,3.4253,3.3191,3.3288,42371.0],["1998-06-10",3.3577,3.4253,3.3191,3.3963,47476.0],["1998-06-11",3.377,3.3963,3.2998,3.3191,71266.0],["1998-06-12",3.3384,3.3577,3.2516,3.3384,44822.0],["1998-06-15",3.3384,3.3384,3.2419,3.2419,52684.0],["1998-06-16",3.2516,3.2516,3.1937,3.1937,21849.0],["1998-06-17",3.1551,3.2612,3.1551,3.1648,52071.0],["1998-06-18",3.1841,3.2033,3.1551,3.1744,22156.0],["1998-06-19",3.1841,3.1937,3.1551,3.1648,48497.0],["1998-06-22",3.1841,3.2033,3.1262,3.1262,46353.0],["1998-06-23",3.1262,3.1455,3.1262,3.1262,49212.0],["1998-06-24",3.1455,3.2226,3.1455,3.213,37573.0],["1998-06-25",3.213,3.2419,3.1841,3.2323,42984.0],["1998-06-26",3.2283,3.248,3.2086,3.2283,20318.0],["1998-06-29",3.248,3.2775,3.2283,3.248,25014.0],["1998-06-30",3.248,3.248,3.1102,3.1102,55542.0],["1998-07-01",3.1102,3.248,3.1102,3.2283,32978.0],["1998-07-02",3.2086,3.2676,3.1889,3.2381,29609.0],["1998-07-06",3.2381,3.2676,3.1889,3.1988,19705.0],["1998-07-07",3.2381,3.2578,3.1988,3.248,25117.0],["1998-07-08",3.2283,3.248,3.2086,3.2086,43597.0],["1998-07-09",3.2283,3.2283,3.1889,3.1889,28077.0],["1998-07-10",3.1692,3.2578,3.1692,3.2283,14600.0],["1998-07-13",3.2086,3.248,3.1988,3.2283,12762.0],["1998-07-14",3.2283,3.2283,3.1299,3.1397,58707.0],["1998-07-15",3.1791,3.2972,3.1495,3.2676,92400.0],["1998-07-16",3.2873,3.2873,3.2086,3.2184,23075.0],["1998-07-17",3.2283,3.2283,3.1889,3.2184,19297.0],["1998-07-20",3.2086,3.2283,3.1988,3.2283,15825.0],["1998-07-21",3.1988,3.2184,3.1299,3.1791,39309.0],["1998-07-22",3.1594,3.2381,3.1495,3.2283,39104.0],["1998-07-23",3.2676,3.2676,3.2283,3.248,11537.0],["1998-07-24",3.248,3.2676,3.2283,3.248,30119.0],["1998-07-27",3.248,3.248,3.2086,3.2184,26648.0],["1998-07-28",3.2283,3.248,3.1791,3.248,25423.0],["1998-07-29",3.2676,3.2775,3.2086,3.2086,20930.0],["1998-07-30",3.1988,3.2184,3.1594,3.1791,25831.0],["1998-07-31",3.1692,3.1692,3.1299,3.1397,25321.0],["1998-08-03",3.1495,3.1495,3.12,3.1397,28690.0],["1998-08-04",3.1594,3.1594,3.1102,3.1299,36348.0],["1998-08-05",3.12,3.1397,3.1003,3.1299,49621.0],["1998-08-06",3.1495,3.1692,3.1003,3.1003,10006.0],["1998-08-07",3.1102,3.1889,3.1102,3.1692,10618.0],["1998-08-10",3.1495,3.2086,3.1299,3.1988,12048.0],["1998-08-11",3.2086,3.2086,3.12,3.1495,21951.0],["1998-08-12",3.1594,3.1692,3.0905,3.1102,25014.0],["1998-08-13",3.1495,3.1495,3.0314,3.12,35429.0],["1998-08-14",3.1495,3.1594,3.1003,3.12,15621.0],["1998-08-17",3.1102,3.1495,3.0905,3.1299,19501.0],["1998-08-18",3.1397,3.1495,3.1102,3.1495,8576.0],["1998-08-19",3.1299,3.1692,3.1299,3.1299,19705.0],["1998-08-20",3.1495,3.1594,3.1299,3.1495,11741.0],["1998-08-21",3.1594,3.1889,3.1299,3.1594,17765.0],["1998-08-24",3.1397,3.1791,3.1397,3.1594,12762.0],["1998-08-25",3.1791,3.1889,3.1299,3.1299,20726.0],["1998-08-26",3.1397,3.1495,3.1003,3.1397,23075.0],["1998-08-27",3.1397,3.1397,3.0806,3.1397,10516.0],["1998-08-28",3.1299,3.1397,2.9921,3.0314,37777.0],["1998-08-31",3.0314,3.0511,2.9133,2.9429,31651.0],["1998-09-01",2.9625,3.0413,2.933,2.9625,33591.0],["1998-09-02",2.9724,3.0216,2.9724,3.0216,14804.0],["1998-09-03",2.9921,3.0413,2.9822,3.0117,28282.0],["1998-09-04",3.0314,3.0314,2.9822,3.0216,13783.0],["1998-09-08",2.9921,3.0216,2.9822,3.0117,13375.0],["1998-09-09",2.9724,3.0117,2.933,3.0117,27873.0],["1998-09-10",3.0019,3.0019,2.9625,2.9822,16336.0],["1998-09-11",2.9724,3.0019,2.9625,2.9724,26240.0],["1998-09-14",2.9822,3.0117,2.9527,2.9724,17153.0],["1998-09-15",2.9724,2.9921,2.9527,2.9822,21543.0],["1998-09-16",2.9921,2.9921,2.9527,2.9724,16030.0],["1998-09-17",2.9921,3.0216,2.9625,2.9822,24606.0],["1998-09-18",2.9822,2.9921,2.9625,2.9625,15009.0],["1998-09-21",2.9822,3.0117,2.9822,3.0117,10312.0],["1998-09-22",3.0019,3.0806,3.0019,3.0117,25525.0],["1998-09-23",3.0413,3.1495,3.0413,3.12,30119.0],["1998-09-24",3.1299,3.1495,3.0905,3.1495,23381.0],["1998-09-25",3.1397,3.1594,3.0806,3.0806,23381.0],["1998-09-28",3.1168,3.2072,3.1168,3.1771,15825.0],["1998-09-29",3.1771,3.2374,3.167,3.1871,15519.0],["1998-09-30",3.1871,3.1972,3.167,3.1771,7760.0],["1998-10-01",3.1972,3.2173,3.1871,3.2072,17153.0],["1998-10-02",3.2072,3.2072,3.157,3.1871,24096.0],["1998-10-05",3.1972,3.2173,3.1469,3.1972,36858.0],["1998-10-06",3.1972,3.1972,3.157,3.1771,14294.0],["1998-10-07",3.1771,3.1972,3.0966,3.0966,41759.0],["1998-10-08",3.0765,3.0765,2.9257,2.9861,39411.0],["1998-10-09",2.9861,3.0866,2.9659,3.0665,26444.0],["1998-10-12",3.1067,3.1972,3.0765,3.157,37879.0],["1998-10-13",3.167,3.1871,3.1469,3.1771,27261.0],["1998-10-14",3.1771,3.2173,3.1771,3.2173,38185.0],["1998-10-15",3.2173,3.3882,3.1771,3.3178,86172.0],["1998-10-16",3.4184,3.4184,3.3379,3.3379,32774.0],["1998-10-19",3.2977,3.3581,3.2977,3.3379,26035.0],["1998-10-20",3.348,3.3581,3.2977,3.3581,38083.0],["1998-10-21",3.3681,3.4284,3.3178,3.3782,27159.0],["1998-10-22",3.348,3.3681,3.3178,3.3581,18786.0],["1998-10-23",3.3379,3.3681,3.3078,3.3581,11129.0],["1998-10-26",3.348,3.3681,3.2977,3.3078,21135.0],["1998-10-27",3.3078,3.3581,3.2877,3.3379,36041.0],["1998-10-28",3.3581,3.3681,3.3178,3.3279,8576.0],["1998-10-29",3.3681,3.3681,3.3078,3.348,24810.0],["1998-10-30",3.3078,3.3681,3.3078,3.348,15009.0],["1998-11-02",3.348,3.3681,3.348,3.3581,8372.0],["1998-11-03",3.3178,3.3581,3.2776,3.2977,28894.0],["1998-11-04",3.2977,3.348,3.2977,3.348,10823.0],["1998-11-05",3.3078,3.348,3.2776,3.348,28894.0],["1998-11-06",3.3279,3.3379,3.2977,3.3279,8474.0],["1998-11-09",3.3178,3.3681,3.2977,3.3279,22870.0],["1998-11-10",3.2977,3.3681,3.2977,3.348,16744.0],["1998-11-11",3.3279,3.348,3.2977,3.3379,19910.0],["1998-11-12",3.3178,3.3681,3.3178,3.3178,18991.0],["1998-11-13",3.2977,3.3178,3.2374,3.2475,55747.0],["1998-11-16",3.2475,3.3078,3.2374,3.2977,18378.0],["1998-11-17",3.2575,3.2776,3.2274,3.2374,11844.0],["1998-11-18",3.2676,3.2776,3.2274,3.2274,5513.0],["1998-11-19",3.2274,3.2575,3.2173,3.2374,19195.0],["1998-11-20",3.2374,3.2575,3.2173,3.2374,18684.0],["1998-11-23",3.2575,3.2575,3.1972,3.1972,24810.0],["1998-11-24",3.1771,3.2374,3.1771,3.1871,17459.0],["1998-11-25",3.2072,3.2173,3.1469,3.1469,13783.0],["1998-11-27",3.1369,3.1771,3.1369,3.1369,9087.0],["1998-11-30",3.0966,3.1168,3.0363,3.0665,28077.0],["1998-12-01",3.0866,3.1067,3.0464,3.0665,18378.0],["1998-12-02",3.0765,3.0866,3.0263,3.0866,36960.0],["1998-12-03",3.0866,3.0866,3.0263,3.0564,17051.0],["1998-12-04",3.0765,3.0765,3.0062,3.0263,27159.0],["1998-12-07",3.0464,3.0464,2.976,3.0162,21645.0],["1998-12-08",3.0062,3.0564,2.9961,3.0363,44516.0],["1998-12-09",3.0263,3.0564,3.0263,3.0363,24810.0],["1998-12-10",3.0564,3.0765,3.0162,3.0363,31447.0],["1998-12-11",2.9961,3.0765,2.9458,2.9559,38696.0],["1998-12-14",2.9559,3.0464,2.9559,3.0464,20624.0],["1998-12-15",3.0363,3.0665,3.0162,3.0564,19399.0],["1998-12-16",3.0363,3.0665,3.0363,3.0564,12762.0],["1998-12-17",3.0263,3.0665,3.0263,3.0464,21747.0],["1998-12-18",3.0665,3.1168,3.0564,3.1168,27567.0],["1998-12-21",3.1168,3.1168,3.0363,3.0665,26240.0],["1998-12-22",3.0765,3.0866,3.0263,3.0564,22054.0],["1998-12-23",3.0765,3.1369,3.0765,3.1369,17153.0],["1998-12-24",3.1771,3.2173,3.1369,3.1771,26240.0],["1998-12-28",3.1771,3.1871,3.157,3.1771,13273.0],["1998-12-29",3.1421,3.2037,3.1216,3.2037,22360.0],["1998-12-30",3.1832,3.2858,3.1832,3.2653,17357.0],["1998-12-31",3.2448,3.2756,3.2345,3.2345,14192.0],["1999-01-04",3.2037,3.2242,3.1216,3.1729,31140.0],["1999-01-05",3.1421,3.1729,3.1216,3.1729,8066.0],["1999-01-06",3.1524,3.1832,3.1421,3.1729,18684.0],["1999-01-07",3.1421,3.1832,3.1113,3.1113,23585.0],["1999-01-08",3.1113,3.1318,3.1113,3.1216,15417.0],["1999-01-11",3.1216,3.1729,3.0907,3.1421,24300.0],["1999-01-12",3.1524,3.1832,3.1318,3.1318,21135.0],["1999-01-13",3.1113,3.1421,3.101,3.1318,9291.0],["1999-01-14",3.1524,3.1626,3.0907,3.0907,15928.0],["1999-01-15",3.1318,3.1524,3.1113,3.1524,9495.0],["1999-01-19",3.1729,3.1832,3.101,3.101,24096.0],["1999-01-20",3.1216,3.1216,3.0394,3.1216,32366.0],["1999-01-21",3.0907,3.1729,3.0805,3.101,34101.0],["1999-01-22",3.101,3.1216,3.0497,3.0599,20420.0],["1999-01-25",3.0599,3.0907,3.0394,3.0599,18174.0],["1999-01-26",3.0497,3.1524,3.0497,3.1318,15213.0],["1999-01-27",3.1524,3.1729,3.1524,3.1729,11844.0],["1999-01-28",3.1524,3.214,3.1524,3.1626,24606.0],["1999-01-29",3.1626,3.1626,3.101,3.1318,20420.0],["1999-02-01",3.1216,3.1421,3.0805,3.0907,15213.0],["1999-02-02",3.101,3.1626,3.0599,3.1318,17970.0],["1999-02-03",3.1421,3.1626,3.1113,3.1113,10823.0],["1999-02-04",3.1421,3.1421,3.101,3.1318,12048.0],["1999-02-05",3.1113,3.1524,3.101,3.1318,13171.0],["1999-02-08",3.1113,3.1421,3.1113,3.1113,7351.0],["1999-02-09",3.1626,3.1729,3.0702,3.0702,15928.0],["1999-02-10",3.0599,3.101,3.0497,3.0702,29303.0],["1999-02-11",3.0702,3.1113,3.0702,3.0805,23891.0],["1999-02-12",3.0805,3.0907,3.0394,3.0805,17357.0],["1999-02-16",3.101,3.1113,3.0599,3.0599,15417.0],["1999-02-17",3.0599,3.101,3.0394,3.0394,13579.0],["1999-02-18",3.0394,3.0907,3.0394,3.0702,23687.0],["1999-02-19",3.0702,3.0702,2.9675,3.0189,24810.0],["1999-02-22",3.0189,3.0702,3.0086,3.0599,28180.0],["1999-02-23",3.0907,3.101,2.9881,2.9881,14090.0],["1999-02-24",3.0189,3.1113,2.9881,3.1113,22564.0],["1999-02-25",3.0907,3.0907,3.0189,3.0805,19910.0],["1999-02-26",3.0702,3.0702,3.0086,3.0189,15009.0],["1999-03-01",2.9983,3.101,2.9983,3.0599,19297.0],["1999-03-02",3.0394,3.0805,3.0086,3.0599,24096.0],["1999-03-03",3.0189,3.0291,2.9881,2.9881,19297.0],["1999-03-04",3.0189,3.0702,3.0189,3.0497,29507.0],["1999-03-05",3.0805,3.0907,3.0189,3.0394,19093.0],["1999-03-08",3.0086,3.0497,2.9675,2.9983,16336.0],["1999-03-09",3.0189,3.0291,2.947,2.9881,31957.0],["1999-03-10",3.0086,3.0394,2.9573,3.0086,40942.0],["1999-03-11",3.0189,3.0497,2.9778,3.0394,35837.0],["1999-03-12",3.0291,3.0805,3.0291,3.0599,12150.0],["1999-03-15",3.0599,3.0805,3.0086,3.0189,24912.0],["1999-03-16",3.101,3.101,3.0189,3.0394,43801.0],["1999-03-17",3.0599,3.0907,3.0291,3.0394,30630.0],["1999-03-18",3.0291,3.0805,3.0189,3.0189,12048.0],["1999-03-19",3.0189,3.0805,3.0086,3.0189,30528.0],["1999-03-22",3.0086,3.0497,2.9881,3.0086,23585.0],["1999-03-23",3.0394,3.0394,2.8854,2.9367,30324.0],["1999-03-24",2.9573,2.9573,2.8648,2.8648,34306.0],["1999-03-25",2.8751,2.9573,2.8648,2.9573,42576.0],["1999-03-26",2.9367,2.9778,2.9367,2.9573,22462.0],["1999-03-29",2.954,2.996,2.933,2.996,23075.0],["1999-03-30",3.0065,3.0065,2.9435,2.9435,11129.0],["1999-03-31",2.933,3.0065,2.933,2.975,16336.0],["1999-04-01",2.9855,2.996,2.933,2.933,19807.0],["1999-04-05",2.933,2.975,2.8909,2.8909,33897.0],["1999-04-06",2.8699,2.9645,2.8489,2.9014,44311.0],["1999-04-07",2.933,2.933,2.8594,2.8594,27975.0],["1999-04-08",2.8594,2.8594,2.7542,2.7648,55747.0],["1999-04-09",2.7648,2.8068,2.7017,2.7332,67386.0],["1999-04-12",2.7332,2.8594,2.7122,2.8383,64221.0],["1999-04-13",2.8068,2.933,2.7648,2.8699,34306.0],["1999-04-14",2.8909,2.933,2.8173,2.8699,33795.0],["1999-04-15",2.933,3.0696,2.8909,3.0276,82497.0],["1999-04-16",3.0486,3.0486,2.933,2.9645,42576.0],["1999-04-19",2.996,3.1537,2.996,3.1117,80455.0],["1999-04-20",3.0906,3.1222,3.0486,3.0801,27975.0],["1999-04-21",3.0591,3.1012,2.9014,2.954,49416.0],["1999-04-22",2.975,3.0065,2.933,2.954,28282.0],["1999-04-23",2.954,3.0276,2.954,3.0065,14294.0],["1999-04-26",2.975,3.0065,2.954,2.9855,25219.0],["1999-04-27",2.954,3.0065,2.9435,2.9645,19705.0],["1999-04-28",2.9435,2.9855,2.9435,2.9855,18072.0],["1999-04-29",2.996,3.0065,2.975,2.996,10516.0],["1999-04-30",2.9855,3.0276,2.9855,3.0276,15009.0],["1999-05-03",3.0276,3.0486,2.9435,2.975,15417.0],["1999-05-04",2.9855,3.0171,2.9435,2.996,18072.0],["1999-05-05",3.0065,3.0065,2.9435,2.9645,24198.0],["1999-05-06",2.954,2.954,2.9014,2.9435,19093.0],["1999-05-07",2.933,2.9435,2.8804,2.9119,25525.0],["1999-05-10",2.9014,2.9435,2.8804,2.9435,10516.0],["1999-05-11",2.954,2.9645,2.8909,2.933,38900.0],["1999-05-12",2.9119,2.954,2.8804,2.954,24606.0],["1999-05-13",2.9645,2.975,2.9119,2.9435,28588.0],["1999-05-14",2.9224,2.954,2.9119,2.9224,21135.0],["1999-05-17",2.9435,2.954,2.8489,2.8594,29711.0],["1999-05-18",2.8594,2.9435,2.8594,2.8909,25729.0],["1999-05-19",2.8909,2.954,2.8699,2.933,30834.0],["1999-05-20",2.954,2.9645,2.9014,2.933,14907.0],["1999-05-21",2.9224,3.0065,2.9119,2.9855,28792.0],["1999-05-24",2.9645,2.996,2.9224,2.9855,19297.0],["1999-05-25",3.0065,3.0171,2.9014,2.9119,30426.0],["1999-05-26",2.9014,2.954,2.8804,2.954,67590.0],["1999-05-27",2.9119,2.933,2.9014,2.9119,13171.0],["1999-05-28",2.9435,2.975,2.9014,2.954,20012.0],["1999-06-01",2.933,2.996,2.933,2.954,33489.0],["1999-06-02",2.933,2.9435,2.9014,2.933,19093.0],["1999-06-03",2.9645,2.9645,2.9014,2.9014,23891.0],["1999-06-04",2.9119,2.9645,2.9014,2.9119,22972.0],["1999-06-07",2.9435,2.954,2.9014,2.933,18786.0],["1999-06-08",2.933,2.9435,2.8909,2.933,55032.0],["1999-06-09",2.9435,2.954,2.9014,2.933,25933.0],["1999-06-10",2.9224,2.9645,2.9014,2.9014,20930.0],["1999-06-11",2.9224,2.9435,2.9014,2.9014,18991.0],["1999-06-14",2.9014,2.9119,2.8699,2.8699,59831.0],["1999-06-15",2.8909,2.8909,2.8278,2.8489,45945.0],["1999-06-16",2.8489,2.8594,2.8383,2.8383,20114.0],["1999-06-17",2.8594,2.8594,2.8173,2.8383,40125.0],["1999-06-18",2.8383,2.8699,2.8383,2.8699,23381.0],["1999-06-21",2.8699,2.9224,2.8594,2.9014,34204.0],["1999-06-22",2.9014,2.9119,2.8594,2.9119,26035.0],["1999-06-23",2.9119,2.9119,2.8489,2.9014,37675.0],["1999-06-24",2.9119,2.9224,2.8489,2.9014,22360.0],["1999-06-25",2.9735,3.0166,2.9519,2.9519,33183.0],["1999-06-28",2.9735,2.995,2.9412,2.995,38900.0],["1999-06-29",2.9735,2.995,2.9412,2.9412,15213.0],["1999-06-30",2.9412,2.995,2.9412,2.9735,26035.0],["1999-07-01",2.9735,2.995,2.9627,2.9735,12048.0],["1999-07-02",2.9627,2.9627,2.8873,2.9304,25321.0],["1999-07-06",2.9519,2.9627,2.9304,2.9627,16438.0],["1999-07-07",2.9735,2.995,2.9412,2.9735,17765.0],["1999-07-08",2.9735,2.995,2.9519,2.9842,25627.0],["1999-07-09",2.9627,2.995,2.9412,2.9519,28077.0],["1999-07-12",2.9735,3.0166,2.9519,2.9627,26546.0],["1999-07-13",2.9627,3.0381,2.9627,3.0381,19501.0],["1999-07-14",2.995,3.0273,2.9627,3.0166,40942.0],["1999-07-15",3.0381,3.092,3.0273,3.092,38492.0],["1999-07-16",3.1135,3.1243,3.092,3.1243,32059.0],["1999-07-19",3.1351,3.1674,3.1135,3.1243,42576.0],["1999-07-20",3.1566,3.1566,3.1028,3.1243,46660.0],["1999-07-21",3.1028,3.1243,3.0597,3.1135,22054.0],["1999-07-22",3.1135,3.1243,3.0381,3.0381,23891.0],["1999-07-23",3.0597,3.0597,3.0273,3.0381,15417.0],["1999-07-26",3.0273,3.0704,3.0166,3.0273,15213.0],["1999-07-27",3.0166,3.0704,3.0166,3.0704,11946.0],["1999-07-28",3.0704,3.1135,3.0704,3.092,17255.0],["1999-07-29",3.1028,3.1135,2.995,3.0166,17051.0],["1999-07-30",3.0273,3.0273,2.9519,2.9735,42576.0],["1999-08-02",2.9735,2.995,2.9412,2.9735,16132.0],["1999-08-03",2.9627,2.9842,2.9304,2.9627,38798.0],["1999-08-04",2.9735,2.9735,2.9412,2.9735,9495.0],["1999-08-05",2.9627,2.9735,2.9196,2.9196,20012.0],["1999-08-06",2.9196,2.9735,2.9196,2.9412,10618.0],["1999-08-09",2.9304,2.9627,2.9304,2.9412,16132.0],["1999-08-10",2.9304,2.9842,2.9196,2.9304,25321.0],["1999-08-11",2.9196,2.9842,2.9196,2.9735,16847.0],["1999-08-12",2.9735,3.0058,2.9627,2.995,18276.0],["1999-08-13",2.9842,2.995,2.9412,2.995,14192.0],["1999-08-16",2.9735,2.9735,2.9519,2.9735,13988.0],["1999-08-17",2.9627,2.9842,2.9519,2.9842,15417.0],["1999-08-18",2.995,3.0058,2.9627,2.9627,12048.0],["1999-08-19",2.9627,2.995,2.9627,2.9735,29303.0],["1999-08-20",2.9735,3.0058,2.9735,2.995,11231.0],["1999-08-23",2.995,2.995,2.9519,2.9627,11844.0],["1999-08-24",2.9627,2.995,2.9196,2.9196,19399.0],["1999-08-25",2.9196,2.9627,2.9196,2.9304,19705.0],["1999-08-26",2.9304,2.9519,2.9088,2.9412,19195.0],["1999-08-27",2.9304,2.9735,2.9304,2.9735,5411.0],["1999-08-30",2.9735,2.9735,2.9304,2.9304,13783.0],["1999-08-31",2.9304,2.9519,2.9304,2.9412,10006.0],["1999-09-01",2.9304,2.9412,2.9304,2.9304,22258.0],["1999-09-02",2.9196,2.9304,2.9196,2.9196,10006.0],["1999-09-03",2.9412,2.9412,2.9196,2.9196,9189.0],["1999-09-07",2.9412,2.9627,2.9304,2.9519,11231.0],["1999-09-08",2.9304,2.9519,2.9304,2.9412,8781.0],["1999-09-09",2.9304,2.9519,2.9196,2.9304,11231.0],["1999-09-10",2.9304,2.9519,2.9196,2.9519,9189.0],["1999-09-13",2.9304,2.9412,2.9196,2.9196,13681.0],["1999-09-14",2.9196,2.9412,2.9088,2.9088,25831.0],["1999-09-15",2.9088,2.9088,2.8981,2.8981,14702.0],["1999-09-16",2.8981,2.8981,2.8873,2.8873,8985.0],["1999-09-17",2.9196,2.9196,2.8765,2.8765,18786.0],["1999-09-20",2.8981,2.9196,2.8873,2.9196,18786.0],["1999-09-21",2.9196,2.9196,2.8657,2.8873,21543.0],["1999-09-22",2.8873,2.9196,2.8765,2.8981,28792.0],["1999-09-23",2.9088,2.9088,2.855,2.9088,29813.0],["1999-09-24",2.8873,2.8873,2.855,2.8765,18684.0],["1999-09-27",2.8873,2.8981,2.8226,2.8765,59728.0],["1999-09-28",2.862,2.9062,2.851,2.8841,35429.0],["1999-09-29",2.8731,3.1051,2.851,3.083,107307.0],["1999-09-30",3.083,3.5361,3.072,3.5361,241773.0],["1999-10-01",3.4366,3.4366,3.1604,3.1714,195215.0],["1999-10-04",3.1383,3.1714,3.1162,3.1714,19705.0],["1999-10-05",3.2046,3.2046,3.1493,3.1493,13171.0],["1999-10-06",3.1493,3.1714,3.1272,3.1493,8270.0],["1999-10-07",3.1383,3.1493,3.0388,3.0609,22156.0],["1999-10-08",3.0388,3.0609,2.9615,3.0499,15417.0],["1999-10-11",3.0057,3.0941,2.9836,2.9836,14600.0],["1999-10-12",2.9946,2.9946,2.9394,2.9504,18582.0],["1999-10-13",2.9836,2.9836,2.9504,2.9615,13783.0],["1999-10-14",2.9836,2.9946,2.9283,2.9615,11231.0],["1999-10-15",2.9946,3.0057,2.9283,3.0057,32264.0],["1999-10-18",3.0057,3.0167,3.0057,3.0167,15315.0],["1999-10-19",3.0499,3.072,3.0057,3.0499,28690.0],["1999-10-20",3.072,3.083,3.0499,3.0499,14192.0],["1999-10-21",3.083,3.1825,3.0388,3.1493,39513.0],["1999-10-22",3.1493,3.1714,3.1383,3.1714,17868.0],["1999-10-25",3.1714,3.1714,3.083,3.0941,26648.0],["1999-10-26",3.1272,3.1272,3.0167,3.0167,27669.0],["1999-10-27",3.0057,3.0057,2.9504,2.9725,16847.0],["1999-10-28",2.9504,3.0057,2.9504,2.9946,17459.0],["1999-10-29",2.9946,3.0278,2.9725,2.9836,13886.0],["1999-11-01",3.0057,3.0278,2.9836,2.9836,11129.0],["1999-11-02",2.9836,2.9946,2.9725,2.9725,17357.0],["1999-11-03",2.9946,3.0057,2.9725,2.9836,14907.0],["1999-11-04",2.9946,3.0057,2.9504,2.9615,16642.0],["1999-11-05",2.9725,2.9946,2.9504,2.9504,20012.0],["1999-11-08",2.9615,2.9946,2.9615,2.9615,10006.0],["1999-11-09",2.9725,2.9946,2.9173,2.9615,21645.0],["1999-11-10",2.9394,2.9615,2.9173,2.9504,15315.0],["1999-11-11",2.9283,2.9504,2.9062,2.9283,14294.0],["1999-11-12",2.9062,2.9504,2.8841,2.9173,28384.0],["1999-11-15",2.8731,2.9725,2.8731,2.8952,16642.0],["1999-11-16",2.8952,2.9615,2.8731,2.9173,23585.0],["1999-11-17",2.9283,2.9504,2.9062,2.9394,26954.0],["1999-11-18",2.9283,2.9394,2.9062,2.9283,29507.0],["1999-11-19",2.9283,2.9283,2.8952,2.8952,9597.0],["1999-11-22",2.8952,2.9173,2.862,2.8952,56665.0],["1999-11-23",2.8731,2.9173,2.862,2.862,37471.0],["1999-11-24",2.851,2.8841,2.851,2.8841,65957.0],["1999-11-26",2.862,2.8841,2.862,2.8731,7351.0],["1999-11-29",2.8841,2.8952,2.851,2.8841,19195.0],["1999-11-30",2.8731,2.8841,2.851,2.8841,40534.0],["1999-12-01",2.8952,3.0941,2.8952,2.9946,138039.0],["1999-12-02",3.0278,3.1272,3.0167,3.0941,52173.0],["1999-12-03",3.0941,3.1714,3.083,3.1604,31549.0],["1999-12-06",3.1383,3.1383,3.0278,3.0499,17459.0],["1999-12-07",3.0278,3.0941,3.0057,3.083,23483.0],["1999-12-08",3.0609,3.1162,2.9836,3.0057,24096.0],["1999-12-09",2.9615,3.0057,2.9173,3.0057,37164.0],["1999-12-10",2.9946,3.0057,2.9173,2.9946,25525.0],["1999-12-13",3.0251,3.0251,2.8778,2.9344,48191.0],["1999-12-14",2.9231,2.9344,2.8778,2.9231,28690.0],["1999-12-15",2.9231,2.9571,2.8891,2.9571,23789.0],["1999-12-16",2.9231,2.9231,2.8325,2.8551,50948.0],["1999-12-17",2.8891,2.9344,2.8325,2.9344,53092.0],["1999-12-20",2.9458,2.9684,2.9118,2.9118,34408.0],["1999-12-21",2.9231,3.1384,2.9118,3.0477,49518.0],["1999-12-22",3.0704,3.1384,3.0591,3.1044,51765.0],["1999-12-23",3.0817,3.161,3.0704,3.093,32672.0],["1999-12-27",3.1157,3.127,3.0591,3.0591,37573.0],["1999-12-28",3.0591,3.093,3.0364,3.0704,44005.0],["1999-12-29",3.0477,3.1384,3.0477,3.127,43699.0],["1999-12-30",3.0591,3.1044,3.0364,3.0364,53500.0],["1999-12-31",3.0137,3.1157,3.0137,3.0591,45639.0],["2000-01-03",3.0477,3.0477,2.9231,2.9911,41657.0],["2000-01-04",2.9571,2.9798,2.9344,2.9798,13783.0],["2000-01-05",3.0137,3.0251,2.9231,2.9458,25219.0],["2000-01-06",2.9458,2.9797,2.9344,2.9458,18582.0],["2000-01-07",2.9684,2.9797,2.9458,2.9458,12252.0],["2000-01-10",2.9458,2.9458,2.9004,2.9458,34612.0],["2000-01-11",2.9344,2.9684,2.9118,2.9118,21543.0],["2000-01-12",2.9118,2.9571,2.8778,2.8778,36654.0],["2000-01-13",2.8665,2.9118,2.8438,2.9004,14294.0],["2000-01-14",2.9344,3.0024,2.9231,2.9911,24810.0],["2000-01-18",3.0251,3.0817,3.0024,3.0364,77188.0],["2000-01-19",3.0817,3.0931,3.0251,3.0251,39309.0],["2000-01-20",2.9911,3.1044,2.9911,3.0817,32468.0],["2000-01-21",3.0817,3.161,3.0817,3.1384,45128.0],["2000-01-24",3.127,3.127,3.0137,3.0137,30017.0],["2000-01-25",3.0364,3.093,3.0137,3.0591,21441.0],["2000-01-26",3.0477,3.0817,3.0251,3.0364,26954.0],["2000-01-27",3.0364,3.127,3.0364,3.1044,23177.0],["2000-01-28",3.0817,3.0817,2.9571,2.9911,35939.0],["2000-01-31",2.9797,3.0137,2.9571,2.9911,28282.0],["2000-02-01",2.9684,3.0364,2.9571,3.0137,26852.0],["2000-02-02",3.0024,3.0137,3.0024,3.0137,8679.0],["2000-02-03",3.0024,3.0817,2.9911,3.0024,35122.0],["2000-02-04",2.9911,3.0364,2.9911,3.0137,27567.0],["2000-02-07",2.9798,3.0364,2.9684,3.0024,23687.0],["2000-02-08",2.9911,3.0477,2.9798,3.0364,21645.0],["2000-02-09",3.0364,3.0364,2.9684,3.0137,23483.0],["2000-02-10",3.0024,3.0817,2.9798,3.0591,36858.0],["2000-02-11",3.0477,3.093,3.0251,3.0704,28077.0],["2000-02-14",3.0477,3.0477,3.0024,3.0024,22666.0],["2000-02-15",3.0024,3.1044,3.0024,3.0704,25729.0],["2000-02-16",3.1157,3.1497,3.0817,3.0817,29915.0],["2000-02-17",3.127,3.127,3.0251,3.0251,46660.0],["2000-02-18",3.0251,3.0931,3.0251,3.0251,24912.0],["2000-02-22",2.9911,3.1384,2.9911,3.0591,35225.0],["2000-02-23",3.0477,3.1724,3.0477,3.1384,31651.0],["2000-02-24",3.1157,3.195,3.093,3.1497,55134.0],["2000-02-25",3.1384,3.1724,3.1044,3.1724,15315.0],["2000-02-28",3.2063,3.2177,3.161,3.1837,22666.0],["2000-02-29",3.2177,3.229,3.161,3.2063,47681.0],["2000-03-01",3.195,3.2403,3.1497,3.1497,10823.0],["2000-03-02",3.127,3.127,3.0364,3.0817,20012.0],["2000-03-03",3.0817,3.1497,3.0817,3.127,13477.0],["2000-03-06",3.127,3.1724,3.0591,3.0591,32876.0],["2000-03-07",3.0477,3.0704,3.0137,3.0364,28486.0],["2000-03-08",3.0364,3.0817,3.0364,3.0817,26240.0],["2000-03-09",3.0477,3.093,3.0477,3.0704,13681.0],["2000-03-10",3.0477,3.127,3.0477,3.093,20624.0],["2000-03-13",3.0817,3.1384,3.0591,3.127,22564.0],["2000-03-14",3.1044,3.1044,3.0477,3.0704,29609.0],["2000-03-15",3.0817,3.0817,3.0137,3.0251,52275.0],["2000-03-16",3.0364,3.0931,3.0251,3.0251,34612.0],["2000-03-17",3.0477,3.0817,3.0364,3.0704,40125.0],["2000-03-20",3.0817,3.1044,3.0477,3.093,22666.0],["2000-03-21",3.0477,3.1384,3.0364,3.0817,60239.0],["2000-03-22",3.127,3.161,3.127,3.127,22258.0],["2000-03-23",3.1044,3.127,3.0591,3.127,28180.0],["2000-03-24",3.1044,3.161,3.093,3.127,26750.0],["2000-03-27",3.0931,3.1157,3.0817,3.1157,24606.0],["2000-03-28",3.1157,3.195,3.1157,3.195,56359.0],["2000-03-29",3.1459,3.2736,3.1227,3.2039,31447.0],["2000-03-30",3.1807,3.2272,3.1459,3.1575,17561.0],["2000-03-31",3.1807,3.1807,3.0878,3.0878,17663.0],["2000-04-03",3.0878,3.1807,3.0762,3.1459,33897.0],["2000-04-04",3.1343,3.1575,3.1227,3.1459,24504.0],["2000-04-05",3.1227,3.1459,3.1227,3.1343,18480.0],["2000-04-06",3.1227,3.1807,3.1227,3.1227,35327.0],["2000-04-07",3.1227,3.1575,3.1227,3.1343,22054.0],["2000-04-10",3.1227,3.1691,3.0995,3.1227,41350.0],["2000-04-11",3.0995,3.1691,3.0995,3.1111,34204.0],["2000-04-12",3.1111,3.1691,3.1111,3.1227,38083.0],["2000-04-13",3.1227,3.1575,3.0878,3.0995,30834.0],["2000-04-14",3.1343,3.1575,3.1111,3.1111,27056.0],["2000-04-17",3.1575,3.1691,3.1111,3.1227,39921.0],["2000-04-18",3.1691,3.2039,3.1459,3.2039,26546.0],["2000-04-19",3.1691,3.2272,3.1575,3.2039,20420.0],["2000-04-20",3.2272,3.2388,3.1923,3.1923,39309.0],["2000-04-24",3.1575,3.2504,3.1575,3.2271,20318.0],["2000-04-25",3.2504,3.2968,3.2039,3.2852,35122.0],["2000-04-26",3.2736,3.3316,3.262,3.2968,24810.0],["2000-04-27",3.2736,3.3316,3.2736,3.2968,23687.0],["2000-04-28",3.32,3.3432,3.262,3.32,28282.0],["2000-05-01",3.32,3.3781,3.32,3.3781,21441.0],["2000-05-02",3.3897,3.4709,3.3897,3.4013,26750.0],["2000-05-03",3.4013,3.4013,3.3665,3.3665,12252.0],["2000-05-04",3.3897,3.3897,3.3548,3.3665,11741.0],["2000-05-05",3.3897,3.3897,3.3432,3.3781,24810.0],["2000-05-08",3.3432,3.3432,3.2968,3.2968,18174.0],["2000-05-09",3.32,3.3432,3.32,3.3432,18786.0],["2000-05-10",3.32,3.3432,3.3084,3.3084,24300.0],["2000-05-11",3.32,3.32,3.2736,3.2736,12967.0],["2000-05-12",3.2736,3.2968,3.2736,3.2968,7045.0],["2000-05-15",3.3084,3.3084,3.2155,3.2388,20930.0],["2000-05-16",3.2272,3.2388,3.2039,3.2155,18991.0],["2000-05-17",3.2039,3.2272,3.1343,3.1575,16949.0],["2000-05-18",3.1691,3.2155,3.1691,3.1807,16744.0],["2000-05-19",3.1923,3.2039,3.1691,3.1691,11639.0],["2000-05-22",3.1923,3.2272,3.1343,3.1575,17051.0],["2000-05-23",3.1459,3.2039,3.1459,3.1575,18378.0],["2000-05-24",3.2039,3.2039,3.0995,3.1343,20420.0],["2000-05-25",3.0995,3.1459,3.0995,3.1459,17868.0],["2000-05-26",3.1227,3.1459,3.1111,3.1111,9597.0],["2000-05-30",3.1111,3.2039,3.1111,3.2039,10312.0],["2000-05-31",3.1807,3.2039,3.1111,3.1111,16336.0],["2000-06-01",3.1111,3.2272,3.1111,3.1807,22054.0],["2000-06-02",3.2039,3.2039,3.1111,3.1111,16642.0],["2000-06-05",3.1459,3.1575,3.1227,3.1459,20114.0],["2000-06-06",3.1343,3.2271,3.1343,3.2271,10312.0],["2000-06-07",3.2272,3.262,3.1575,3.1691,16642.0],["2000-06-08",3.1691,3.2039,3.1227,3.1691,12865.0],["2000-06-09",3.1343,3.1923,3.1227,3.1459,18174.0],["2000-06-12",3.1459,3.1459,3.0878,3.0995,64221.0],["2000-06-13",3.0995,3.1691,3.0995,3.1227,29711.0],["2000-06-14",3.1227,3.1691,3.1227,3.1691,5718.0],["2000-06-15",3.1923,3.1923,3.1343,3.1575,21951.0],["2000-06-16",3.1807,3.1807,3.1227,3.1343,11333.0],["2000-06-19",3.1575,3.1923,3.1227,3.1923,7657.0],["2000-06-20",3.1691,3.2155,3.1575,3.1691,7862.0],["2000-06-21",3.1691,3.2155,3.1575,3.2155,14396.0],["2000-06-22",3.2039,3.2155,3.1575,3.1923,10108.0],["2000-06-23",3.1575,3.1807,3.1343,3.1343,19910.0],["2000-06-26",3.1575,3.2155,3.1343,3.2039,25933.0],["2000-06-27",3.1807,3.2039,3.1459,3.1691,9291.0],["2000-06-28",3.1783,3.214,3.1187,3.214,31957.0],["2000-06-29",3.2021,3.3092,3.2021,3.2854,22156.0],["2000-06-30",3.2616,3.2616,3.1187,3.1187,44822.0],["2000-07-03",3.1544,3.2616,3.1544,3.2378,18378.0],["2000-07-05",3.2735,3.2854,3.2378,3.2854,22870.0],["2000-07-06",3.2854,3.2854,3.2259,3.2378,11844.0],["2000-07-07",3.214,3.2378,3.1902,3.214,11639.0],["2000-07-10",3.214,3.214,3.1663,3.2021,15723.0],["2000-07-11",3.214,3.2378,3.1902,3.2259,23687.0],["2000-07-12",3.2497,3.2735,3.2021,3.2616,18582.0],["2000-07-13",3.214,3.2735,3.1902,3.1902,17051.0],["2000-07-14",3.1902,3.2735,3.1783,3.1783,23891.0],["2000-07-17",3.1783,3.2854,3.1783,3.2497,25014.0],["2000-07-18",3.2378,3.3092,3.2378,3.2973,25831.0],["2000-07-19",3.2854,3.3211,3.2735,3.2973,14192.0],["2000-07-20",3.2735,3.3092,3.2735,3.2973,12967.0],["2000-07-21",3.2973,3.3449,3.2854,3.3449,16438.0],["2000-07-24",3.3211,3.3568,3.2973,3.3211,12967.0],["2000-07-25",3.333,3.4044,3.333,3.333,22156.0],["2000-07-26",3.2854,3.333,3.2497,3.2497,19705.0],["2000-07-27",3.2378,3.2854,3.2378,3.2616,3369.0],["2000-07-28",3.2378,3.2854,3.2378,3.2735,4697.0],["2000-07-31",3.2973,3.3211,3.2497,3.3211,20624.0],["2000-08-01",3.3092,3.3211,3.2735,3.3092,5105.0],["2000-08-02",3.3211,3.333,3.2497,3.333,13579.0],["2000-08-03",3.333,3.3449,3.2616,3.2616,7862.0],["2000-08-04",3.2497,3.2854,3.2378,3.2378,6534.0],["2000-08-07",3.2378,3.2497,3.214,3.2497,10516.0],["2000-08-08",3.2259,3.2378,3.2021,3.2021,7555.0],["2000-08-09",3.2259,3.2378,3.2021,3.2259,20726.0],["2000-08-10",3.214,3.2497,3.214,3.2378,9393.0],["2000-08-11",3.2378,3.2616,3.2378,3.2497,7555.0],["2000-08-14",3.2378,3.2616,3.2378,3.2497,10618.0],["2000-08-15",3.2497,3.3211,3.2497,3.2616,38696.0],["2000-08-16",3.2735,3.2973,3.2378,3.2973,22972.0],["2000-08-17",3.2973,3.3211,3.2854,3.2973,8066.0],["2000-08-18",3.2973,3.333,3.2616,3.2616,8168.0],["2000-08-21",3.2616,3.3092,3.2259,3.2378,6432.0],["2000-08-22",3.2854,3.3211,3.2378,3.3211,18991.0],["2000-08-23",3.3092,3.333,3.2973,3.3092,5922.0],["2000-08-24",3.3211,3.333,3.2854,3.3211,6841.0],["2000-08-25",3.3211,3.3449,3.2616,3.2735,8168.0],["2000-08-28",3.2259,3.2616,3.2259,3.2378,20726.0],["2000-08-29",3.2259,3.2616,3.1902,3.1902,17153.0],["2000-08-30",3.1783,3.3211,3.1783,3.2973,50335.0],["2000-08-31",3.3092,3.3211,3.2973,3.2973,9393.0],["2000-09-01",3.3211,3.3211,3.2854,3.3211,17051.0],["2000-09-05",3.3092,3.3806,3.3092,3.333,17663.0],["2000-09-06",3.3568,3.3806,3.3092,3.333,11435.0],["2000-09-07",3.3092,3.3687,3.3092,3.3449,11435.0],["2000-09-08",3.3687,3.3806,3.3211,3.3211,13069.0],["2000-09-11",3.2973,3.333,3.2973,3.3092,19195.0],["2000-09-12",3.2973,3.333,3.2378,3.3092,31753.0],["2000-09-13",3.333,3.3449,3.3092,3.333,3267.0],["2000-09-14",3.3568,3.3568,3.333,3.3449,4799.0],["2000-09-15",3.3568,3.3806,3.2735,3.3211,16438.0],["2000-09-18",3.3449,3.3687,3.2854,3.2973,8883.0],["2000-09-19",3.2854,3.3449,3.2854,3.333,11333.0],["2000-09-20",3.333,3.4044,3.333,3.3568,17459.0],["2000-09-21",3.3687,3.4044,3.333,3.3687,6024.0],["2000-09-22",3.3449,3.3925,3.3449,3.3687,6841.0],["2000-09-25",3.4163,3.4163,3.3211,3.333,7555.0],["2000-09-26",3.333,3.4044,3.3211,3.3568,21237.0],["2000-09-27",3.3662,3.5003,3.3662,3.415,15009.0],["2000-09-28",3.3784,3.3906,3.354,3.3784,9291.0],["2000-09-29",3.3662,3.4272,3.3662,3.4272,39309.0],["2000-10-02",3.4272,3.4272,3.354,3.3662,11537.0],["2000-10-03",3.3662,3.4637,3.3662,3.3906,19807.0],["2000-10-04",3.4028,3.415,3.3784,3.4028,7249.0],["2000-10-05",3.3784,3.3784,3.2686,3.3052,27159.0],["2000-10-06",3.293,3.3906,3.2808,3.3906,11946.0],["2000-10-09",3.4028,3.4028,3.3418,3.354,4288.0],["2000-10-10",3.354,3.3662,3.2442,3.3052,21441.0],["2000-10-11",3.3052,3.3052,3.2686,3.2686,15519.0],["2000-10-12",3.2808,3.3418,3.2686,3.3418,8781.0],["2000-10-13",3.3784,3.3784,3.3296,3.3662,10210.0],["2000-10-16",3.3418,3.3662,3.2808,3.293,16642.0],["2000-10-17",3.354,3.3662,3.3052,3.354,28792.0],["2000-10-18",3.3174,3.3906,3.3174,3.3418,10823.0],["2000-10-19",3.3662,3.415,3.3174,3.3662,12762.0],["2000-10-20",3.3662,3.3662,3.3052,3.3418,13273.0],["2000-10-23",3.3052,3.4393,3.3052,3.4393,15213.0],["2000-10-24",3.4272,3.4272,3.293,3.3784,22564.0],["2000-10-25",3.354,3.4393,3.3296,3.4272,13171.0],["2000-10-26",3.415,3.4393,3.3174,3.3174,9700.0],["2000-10-27",3.3418,3.3662,3.3174,3.3296,11946.0],["2000-10-30",3.354,3.415,3.3296,3.3662,15111.0],["2000-10-31",3.3296,3.3784,3.3174,3.3784,19195.0],["2000-11-01",3.3906,3.3906,3.3174,3.3662,11231.0],["2000-11-02",3.3418,3.3906,3.2808,3.3174,18174.0],["2000-11-03",3.3052,3.354,3.3052,3.3174,4595.0],["2000-11-06",3.3052,3.3174,3.293,3.3052,12048.0],["2000-11-07",3.3418,3.354,3.293,3.293,10414.0],["2000-11-08",3.293,3.293,3.2442,3.293,22870.0],["2000-11-09",3.2686,3.293,3.2686,3.293,5003.0],["2000-11-10",3.2442,3.2686,3.2442,3.2686,6636.0],["2000-11-13",3.2442,3.293,3.2198,3.2198,31140.0],["2000-11-14",3.1832,3.3174,3.1832,3.2442,35429.0],["2000-11-15",3.293,3.3174,3.2686,3.2686,13069.0],["2000-11-16",3.2564,3.3052,3.2442,3.2442,9597.0],["2000-11-17",3.2442,3.293,3.1954,3.293,14090.0],["2000-11-20",3.2686,3.3052,3.1832,3.2808,24912.0],["2000-11-21",3.3052,3.3174,3.2442,3.3174,16132.0],["2000-11-22",3.2686,3.3418,3.2686,3.293,11946.0],["2000-11-24",3.3174,3.3174,3.293,3.293,3063.0],["2000-11-27",3.2686,3.3418,3.2686,3.2808,8985.0],["2000-11-28",3.2686,3.3052,3.2564,3.2686,8679.0],["2000-11-29",3.2442,3.3052,3.171,3.232,27056.0],["2000-11-30",3.2442,3.2564,3.1954,3.2442,9189.0],["2000-12-01",3.1954,3.293,3.1832,3.293,27465.0],["2000-12-04",3.2686,3.2686,3.2218,3.2218,8270.0],["2000-12-05",3.2218,3.3174,3.2218,3.3174,23177.0],["2000-12-06",3.3408,3.3662,3.2588,3.3174,28996.0],["2000-12-07",3.2979,3.3564,3.2588,3.3174,21645.0],["2000-12-08",3.2686,3.3174,3.2257,3.3174,8576.0],["2000-12-11",3.3564,3.4403,3.3193,3.4345,42882.0],["2000-12-12",3.415,3.4325,3.3213,3.3213,36654.0],["2000-12-13",3.3213,3.4247,3.2979,3.4247,34510.0],["2000-12-14",3.4189,3.4189,3.3779,3.3779,5922.0],["2000-12-15",3.3662,3.454,3.331,3.4247,30630.0],["2000-12-18",3.3954,3.4442,3.3798,3.4442,20624.0],["2000-12-19",3.4306,3.4442,3.3467,3.4384,29098.0],["2000-12-20",3.454,3.4911,3.4169,3.4286,34612.0],["2000-12-21",3.4052,3.4423,3.3642,3.3759,31243.0],["2000-12-22",3.3857,3.4618,3.3857,3.4442,22258.0],["2000-12-26",3.4618,3.4833,3.4345,3.4735,23075.0],["2000-12-27",3.4781,3.4861,3.4241,3.4581,15825.0],["2000-12-28",3.4381,3.4781,3.4241,3.4421,31957.0],["2000-12-29",3.4621,3.728,3.4621,3.618,70245.0],["2001-01-02",3.578,3.658,3.578,3.65,10720.0],["2001-01-03",3.648,3.7879,3.578,3.7579,41759.0],["2001-01-04",3.7579,3.7979,3.708,3.7679,20012.0],["2001-01-05",3.7879,3.8179,3.7479,3.7479,22258.0],["2001-01-08",3.7679,3.7959,3.738,3.7779,13579.0],["2001-01-09",3.7579,3.7579,3.718,3.7459,7760.0],["2001-01-10",3.7679,3.7859,3.728,3.7579,12456.0],["2001-01-11",3.7479,3.7859,3.738,3.74,11435.0],["2001-01-12",3.7859,3.8459,3.7599,3.7599,22360.0],["2001-01-16",3.7779,3.8779,3.7679,3.8779,24912.0],["2001-01-17",3.9278,3.9478,3.8779,3.8779,31753.0],["2001-01-18",3.8799,3.9278,3.8699,3.9278,14192.0],["2001-01-19",3.9079,3.9199,3.8179,3.8479,11027.0],["2001-01-22",3.8879,3.9458,3.8779,3.8979,13273.0],["2001-01-23",3.8779,3.9378,3.8479,3.9378,15723.0],["2001-01-24",3.9278,3.9378,3.9079,3.9378,4390.0],["2001-01-25",3.9278,3.9878,3.9278,3.9478,10720.0],["2001-01-26",3.9278,3.9878,3.9278,3.9878,13477.0],["2001-01-29",3.9678,3.9878,3.9378,3.9578,10414.0],["2001-01-30",3.9378,3.9578,3.9179,3.9578,12150.0],["2001-01-31",3.9578,3.9578,3.8999,3.9079,14396.0],["2001-02-01",3.9378,3.9378,3.9079,3.9079,6126.0],["2001-02-02",3.9278,3.9578,3.8979,3.9578,15111.0],["2001-02-05",3.9578,3.9578,3.9179,3.9478,13783.0],["2001-02-06",3.9378,3.9578,3.9278,3.9298,10823.0],["2001-02-07",3.9059,3.9518,3.8999,3.9338,5718.0],["2001-02-08",3.9578,3.9578,3.8999,3.9478,8679.0],["2001-02-09",3.9179,3.9478,3.8579,3.9478,10720.0],["2001-02-12",3.8979,3.9558,3.8979,3.9378,5513.0],["2001-02-13",3.9179,3.9558,3.8579,3.9378,16030.0],["2001-02-14",3.9179,3.9578,3.8979,3.9418,17153.0],["2001-02-15",3.9878,4.0478,3.9878,4.0078,52990.0],["2001-02-16",3.9878,4.1177,3.9678,4.1177,6636.0],["2001-02-20",4.1317,4.1317,4.0778,4.0778,21237.0],["2001-02-21",4.0678,4.1277,4.0178,4.0378,27159.0],["2001-02-22",4.0178,4.0378,3.9278,3.9978,15009.0],["2001-02-23",3.9578,3.9778,3.8999,3.9179,10720.0],["2001-02-26",3.9079,3.9478,3.8779,3.9278,5922.0],["2001-02-27",3.8979,3.9958,3.8979,3.9958,13783.0],["2001-02-28",3.9958,3.9958,3.9378,3.9878,13171.0],["2001-03-01",3.9878,4.1437,3.9678,4.0778,11231.0],["2001-03-02",4.0778,4.1177,4.0078,4.0278,8576.0],["2001-03-05",4.0078,4.0358,3.9179,3.9179,6739.0],["2001-03-06",3.9378,3.9778,3.9179,3.9278,13375.0],["2001-03-07",3.9179,3.9478,3.8979,3.9378,6126.0],["2001-03-08",3.9678,3.9978,3.9378,3.9778,9904.0],["2001-03-09",3.9578,4.0278,3.8979,4.0158,16949.0],["2001-03-12",4.0158,4.0178,3.9578,3.9678,8781.0],["2001-03-13",3.8979,3.8979,3.8519,3.8979,12660.0],["2001-03-14",3.8779,3.8779,3.698,3.7479,12150.0],["2001-03-15",3.7579,3.7879,3.7519,3.7779,6024.0],["2001-03-16",3.7479,3.7979,3.7,3.7679,10925.0],["2001-03-19",3.7479,3.7659,3.698,3.728,11946.0],["2001-03-20",3.7479,3.7939,3.738,3.7679,5003.0],["2001-03-21",3.7679,3.7979,3.7579,3.7659,4595.0],["2001-03-22",3.738,3.7959,3.708,3.738,11027.0],["2001-03-23",3.7559,3.7779,3.718,3.7579,9087.0],["2001-03-26",3.7479,3.8679,3.728,3.8679,24198.0],["2001-03-27",3.8379,3.9658,3.8219,3.9578,14498.0],["2001-03-28",3.9421,3.9421,3.8502,3.8604,17868.0],["2001-03-29",3.84,3.8808,3.7787,3.7787,20930.0],["2001-03-30",3.7991,3.9523,3.7583,3.9523,16847.0],["2001-04-02",3.9421,4.0544,3.9421,4.0544,13579.0],["2001-04-03",4.0749,4.0749,3.9217,4.0238,24504.0],["2001-04-04",3.983,4.0606,3.9625,4.0034,15723.0],["2001-04-05",4.0238,4.0626,4.0136,4.0442,13886.0],["2001-04-06",4.0647,4.0647,4.0136,4.0238,14804.0],["2001-04-09",4.0136,4.0544,4.0136,4.0136,6126.0],["2001-04-10",4.0238,4.0851,4.0238,4.0851,10720.0],["2001-04-11",4.0851,4.0851,4.0238,4.0238,12762.0],["2001-04-12",4.0544,4.0749,4.0442,4.0544,7555.0],["2001-04-16",4.081,4.0851,3.9727,3.9932,14192.0],["2001-04-17",3.983,3.9932,3.7889,3.8502,36450.0],["2001-04-18",3.8604,3.9421,3.8604,3.891,10414.0],["2001-04-19",3.8808,3.9258,3.8808,3.9258,5615.0],["2001-04-20",3.9217,3.9625,3.9217,3.9625,6534.0],["2001-04-23",3.983,3.983,3.8196,3.8298,27567.0],["2001-04-24",3.7889,3.8481,3.7889,3.8298,9087.0],["2001-04-25",3.8379,3.8502,3.7828,3.8502,19093.0],["2001-04-26",3.8502,3.9421,3.8216,3.9013,11231.0],["2001-04-27",3.9217,3.9217,3.9013,3.9176,1021.0],["2001-04-30",3.9319,3.9932,3.8808,3.9625,12252.0],["2001-05-01",3.9217,3.9625,3.9217,3.9319,13171.0],["2001-05-02",3.9625,3.9727,3.84,3.891,22360.0],["2001-05-03",3.8808,3.9727,3.8808,3.9421,10414.0],["2001-05-04",3.9217,4.0422,3.9217,4.0238,17357.0],["2001-05-07",3.983,4.0422,3.9727,4.0422,8985.0],["2001-05-08",4.0442,4.083,4.0442,4.0749,25729.0],["2001-05-09",4.0749,4.083,4.0544,4.0749,27261.0],["2001-05-10",4.083,4.1076,4.0749,4.083,33285.0],["2001-05-11",4.0851,4.1055,4.0238,4.0749,59014.0],["2001-05-14",4.0647,4.0647,3.9789,4.0136,18889.0],["2001-05-15",3.9625,4.0647,3.9625,4.0647,22870.0],["2001-05-16",4.0544,4.079,3.983,4.034,27873.0],["2001-05-17",4.0034,4.0749,4.0034,4.0647,21237.0],["2001-05-18",4.0136,4.081,4.0034,4.0749,19297.0],["2001-05-21",4.0565,4.081,4.0565,4.0749,10925.0],["2001-05-22",4.083,4.0851,4.0749,4.081,12762.0],["2001-05-23",4.0647,4.081,4.0565,4.0667,13681.0],["2001-05-24",4.081,4.0851,4.0667,4.0851,28792.0],["2001-05-25",4.1157,4.1361,4.0749,4.0749,24912.0],["2001-05-29",4.0647,4.2383,4.0647,4.1872,16438.0],["2001-05-30",4.1668,4.2587,4.1464,4.2567,16030.0],["2001-05-31",4.2689,4.3138,4.2689,4.3098,52990.0],["2001-06-01",4.2791,4.2995,4.2587,4.2893,15213.0],["2001-06-04",4.2791,4.2995,4.2444,4.2444,17663.0],["2001-06-05",4.2526,4.3057,4.2526,4.2689,11844.0],["2001-06-06",4.2791,4.2832,4.2281,4.2383,13477.0],["2001-06-07",4.2383,4.2791,4.1464,4.1974,28894.0],["2001-06-08",4.1974,4.2791,4.177,4.2791,14702.0],["2001-06-11",4.2832,4.2893,4.2669,4.273,40125.0],["2001-06-12",4.2853,4.2853,4.2178,4.2791,29711.0],["2001-06-13",4.2853,4.3384,4.2791,4.2996,38288.0],["2001-06-14",4.3098,4.3404,4.2873,4.3384,17970.0],["2001-06-15",4.3384,4.4527,4.3098,4.4527,49314.0],["2001-06-18",4.4323,4.4323,4.3751,4.3894,24810.0],["2001-06-19",4.4323,4.4323,4.2893,4.2914,21033.0],["2001-06-20",4.2893,4.2914,4.2076,4.2424,42269.0],["2001-06-21",4.2424,4.2485,4.1974,4.2076,39309.0],["2001-06-22",4.1974,4.2873,4.1974,4.2873,30119.0],["2001-06-25",4.2873,4.2893,4.1464,4.2873,53602.0],["2001-06-26",4.2689,4.2853,4.2546,4.2587,11639.0],["2001-06-27",4.2743,4.3244,4.2347,4.3056,17051.0],["2001-06-28",4.316,4.316,4.2118,4.2743,25525.0],["2001-06-29",4.2702,4.2702,3.8573,3.8573,143144.0],["2001-07-02",3.9616,4.0846,3.9616,4.045,69939.0],["2001-07-03",4.0971,4.0971,4.0575,4.0617,7657.0],["2001-07-05",4.0867,4.0929,4.0658,4.0867,21747.0],["2001-07-06",4.1054,4.168,4.0971,4.1075,12865.0],["2001-07-09",4.118,4.1326,4.118,4.118,3880.0],["2001-07-10",4.1346,4.1388,4.0804,4.1055,13477.0],["2001-07-11",4.1284,4.1388,4.0804,4.0804,8679.0],["2001-07-12",4.118,4.1492,4.0241,4.0241,23177.0],["2001-07-13",4.0658,4.0867,4.0137,4.0241,9700.0],["2001-07-16",4.0763,4.0971,4.0033,4.0137,13988.0],["2001-07-17",4.0346,4.1284,4.0346,4.0763,30017.0],["2001-07-18",4.0846,4.1075,4.0658,4.0763,12150.0],["2001-07-19",4.0971,4.1075,4.0241,4.1013,21645.0],["2001-07-20",4.0971,4.0971,4.0137,4.0137,9291.0],["2001-07-23",4.0658,4.168,4.0658,4.0929,45026.0],["2001-07-24",4.1451,4.2472,4.1221,4.218,35122.0],["2001-07-25",4.2973,4.3682,4.2743,4.316,27056.0],["2001-07-26",4.316,4.3181,4.3119,4.3181,18174.0],["2001-07-27",4.266,4.3765,4.1805,4.3285,28180.0],["2001-07-30",4.3786,4.3932,4.3285,4.3369,15213.0],["2001-07-31",4.3786,4.389,4.2639,4.2743,22156.0],["2001-08-01",4.2952,4.4724,4.2743,4.4724,23891.0],["2001-08-02",4.4808,4.4808,4.389,4.4078,14498.0],["2001-08-03",4.4286,4.4307,4.3744,4.4286,8883.0],["2001-08-06",4.4307,4.4808,4.4161,4.462,17051.0],["2001-08-07",4.4724,4.4828,4.4203,4.462,17357.0],["2001-08-08",4.4828,4.4828,4.3786,4.4307,20318.0],["2001-08-09",4.4203,4.4828,4.389,4.4411,13681.0],["2001-08-10",4.4828,4.5308,4.4411,4.5245,26444.0],["2001-08-13",4.5329,4.535,4.462,4.5037,18991.0],["2001-08-14",4.462,4.5308,4.3577,4.4828,31447.0],["2001-08-15",4.462,4.4828,4.3473,4.4828,16132.0],["2001-08-16",4.3994,4.535,4.3702,4.5141,35122.0],["2001-08-17",4.5079,4.535,4.462,4.462,22156.0],["2001-08-20",4.4411,4.535,4.4307,4.5329,23177.0],["2001-08-21",4.535,4.5767,4.535,4.5433,25729.0],["2001-08-22",4.5767,4.5871,4.5475,4.5662,22054.0],["2001-08-23",4.5871,4.5871,4.5371,4.5642,12967.0],["2001-08-24",4.5642,4.5871,4.5141,4.5454,15928.0],["2001-08-27",4.535,4.5871,4.4974,4.5579,13069.0],["2001-08-28",4.462,4.5767,4.462,4.5287,19399.0],["2001-08-29",4.5558,4.5871,4.5245,4.5725,24402.0],["2001-08-30",4.5808,4.5808,4.4766,4.5454,12865.0],["2001-08-31",4.5454,4.6079,4.5454,4.5975,15213.0],["2001-09-04",4.5871,4.5871,4.4307,4.4307,24708.0],["2001-09-05",4.4099,4.5141,4.3848,4.4641,13681.0],["2001-09-06",4.4432,4.4933,4.4099,4.462,11844.0],["2001-09-07",4.462,4.5245,4.462,4.4724,10823.0],["2001-09-10",4.4933,4.5099,4.462,4.4828,7862.0],["2001-09-17",4.1701,4.2848,4.1492,4.2431,28792.0],["2001-09-18",4.2326,4.2535,4.2326,4.2472,13783.0],["2001-09-19",4.2743,4.2848,4.1701,4.2222,24096.0],["2001-09-20",4.216,4.2326,4.1284,4.1555,26852.0],["2001-09-21",4.1701,4.1805,4.0033,4.045,30732.0],["2001-09-24",4.0033,4.1388,4.0033,4.0971,21339.0],["2001-09-25",4.0867,4.2952,4.0867,4.2952,16132.0],["2001-09-26",4.3263,4.4029,4.3007,4.3646,15519.0],["2001-09-27",4.4285,4.4881,4.3965,4.4498,15825.0],["2001-09-28",4.471,4.5775,4.4455,4.5456,16949.0],["2001-10-01",4.5456,4.6116,4.4817,4.6094,17153.0],["2001-10-02",4.6307,4.6541,4.2581,4.4072,45332.0],["2001-10-03",4.4604,4.684,4.4498,4.6627,35020.0],["2001-10-04",4.684,4.7052,4.6094,4.6414,17663.0],["2001-10-05",4.6627,4.684,4.6414,4.6797,11741.0],["2001-10-08",4.7265,4.7372,4.4285,4.5775,27159.0],["2001-10-09",4.5881,4.5881,4.4817,4.4817,12252.0],["2001-10-10",4.5136,4.6627,4.5136,4.6392,21135.0],["2001-10-11",4.6201,4.7691,4.6201,4.7159,21237.0],["2001-10-12",4.6733,4.684,4.552,4.684,15723.0],["2001-10-15",4.6627,4.7478,4.6627,4.7372,20216.0],["2001-10-16",4.7691,4.7904,4.7159,4.7585,22360.0],["2001-10-17",4.7798,4.7861,4.6946,4.7478,27975.0],["2001-10-18",4.7478,4.7798,4.7223,4.7223,10823.0],["2001-10-19",4.7159,4.7159,4.6414,4.6414,7862.0],["2001-10-22",4.635,4.6946,4.6307,4.6499,8985.0],["2001-10-23",4.7031,4.7478,4.6307,4.6435,18991.0],["2001-10-24",4.6435,4.6435,4.5243,4.6094,17153.0],["2001-10-25",4.6307,4.6392,4.503,4.5243,17051.0],["2001-10-26",4.5136,4.5945,4.5136,4.5775,5513.0],["2001-10-29",4.6094,4.6094,4.5009,4.5456,10925.0],["2001-10-30",4.5669,4.5775,4.4923,4.5136,18684.0],["2001-10-31",4.5243,4.6733,4.5243,4.652,18174.0],["2001-11-01",4.652,4.684,4.6414,4.684,11946.0],["2001-11-02",4.6733,4.684,4.6563,4.6627,8781.0],["2001-11-05",4.684,4.6946,4.6201,4.6584,14600.0],["2001-11-06",4.684,4.6925,4.6094,4.6414,12762.0],["2001-11-07",4.6563,4.7798,4.6435,4.7159,30630.0],["2001-11-08",4.6627,4.7414,4.6414,4.6627,13886.0],["2001-11-09",4.6776,4.7159,4.6627,4.7052,7657.0],["2001-11-12",4.684,4.7372,4.684,4.7372,6636.0],["2001-11-13",4.7372,4.7691,4.7052,4.7159,10006.0],["2001-11-14",4.7478,4.7798,4.7159,4.7372,21645.0],["2001-11-15",4.7585,4.7649,4.6733,4.7052,21543.0],["2001-11-16",4.6627,4.7585,4.652,4.7052,19603.0],["2001-11-19",4.7052,4.7159,4.652,4.6946,9087.0],["2001-11-20",4.7265,4.7798,4.6733,4.6776,12967.0],["2001-11-21",4.684,4.684,4.6414,4.6712,9495.0],["2001-11-23",4.6776,4.6776,4.6627,4.6669,6228.0],["2001-11-26",4.6669,4.684,4.6414,4.6733,13783.0],["2001-11-27",4.7159,4.767,4.6754,4.7265,23891.0],["2001-11-28",4.7372,4.7904,4.6861,4.7478,20624.0],["2001-11-29",4.8011,4.816,4.7265,4.7691,29098.0],["2001-11-30",4.7478,4.8564,4.7478,4.8436,10823.0],["2001-12-03",4.8223,4.8564,4.8011,4.8415,10823.0],["2001-12-04",4.8117,4.8117,4.7585,4.7712,10006.0],["2001-12-05",4.7585,4.8372,4.7265,4.8372,19705.0],["2001-12-06",4.833,4.8415,4.7478,4.8011,16949.0],["2001-12-07",4.833,4.8436,4.7798,4.8223,11333.0],["2001-12-10",4.8011,4.8394,4.7585,4.8117,13171.0],["2001-12-11",4.8436,4.8543,4.7265,4.7904,29098.0],["2001-12-12",4.8436,4.8862,4.7691,4.8862,30936.0],["2001-12-13",4.8862,4.8969,4.8117,4.8223,32672.0],["2001-12-14",4.8415,4.8415,4.7159,4.718,18582.0],["2001-12-17",4.7585,4.8862,4.7585,4.8117,13681.0],["2001-12-18",4.8436,4.8543,4.7052,4.8436,24300.0],["2001-12-19",4.8649,4.8969,4.8117,4.833,14804.0],["2001-12-20",4.8649,4.8756,4.7904,4.8138,9087.0],["2001-12-21",4.7904,4.8969,4.7904,4.8905,19399.0],["2001-12-24",4.8969,4.9607,4.8969,4.9607,20624.0],["2001-12-26",4.982,5.014,4.9607,4.9714,18480.0],["2001-12-27",4.9555,5.0748,4.9447,5.064,22360.0],["2001-12-28",5.064,5.1616,5.064,5.1182,17357.0],["2001-12-31",5.1182,5.1182,4.9686,5.0315,10210.0],["2002-01-02",4.9881,4.9989,4.9339,4.9664,7147.0],["2002-01-03",4.9881,5.0748,4.9881,5.0206,15111.0],["2002-01-04",5.0531,5.1399,5.0531,5.0965,11844.0],["2002-01-07",5.0965,5.2483,5.0748,5.1637,24096.0],["2002-01-08",5.1399,5.2917,5.1182,5.2917,16642.0],["2002-01-09",5.2917,5.3351,5.2483,5.2917,15723.0],["2002-01-10",5.27,5.3676,5.205,5.205,12762.0],["2002-01-11",5.2158,5.2505,5.129,5.205,9904.0],["2002-01-14",5.2483,5.3676,5.1833,5.1833,29507.0],["2002-01-15",5.2158,5.2158,5.1182,5.1616,13171.0],["2002-01-16",5.205,5.2375,4.9989,5.0315,21543.0],["2002-01-17",5.0423,5.1724,5.0423,5.1182,24096.0],["2002-01-18",5.0965,5.1204,5.0423,5.051,15928.0],["2002-01-22",5.0531,5.0857,4.9339,4.9772,26240.0],["2002-01-23",4.9881,4.9924,4.923,4.9577,10312.0],["2002-01-24",4.9664,5.0423,4.9339,4.9902,12252.0],["2002-01-25",4.9555,4.9989,4.9555,4.9751,12048.0],["2002-01-28",4.9664,5.0423,4.9339,4.9404,17765.0],["2002-01-29",4.9664,4.9859,4.9013,4.9751,12967.0],["2002-01-30",4.9881,4.9881,4.9512,4.9577,5411.0],["2002-01-31",4.9664,5.064,4.8796,5.064,27873.0],["2002-02-01",5.064,5.1616,5.064,5.1507,12354.0],["2002-02-04",5.1399,5.2483,5.0531,5.2071,29405.0],["2002-02-05",5.2483,5.2483,5.1507,5.2397,20828.0],["2002-02-06",5.2396,5.3004,5.1399,5.1833,17051.0],["2002-02-07",5.2049,5.2266,5.1182,5.1746,9495.0],["2002-02-08",5.1833,5.2375,5.1399,5.205,11537.0],["2002-02-11",5.1876,5.2375,5.1009,5.1139,12660.0],["2002-02-12",5.1225,5.2483,5.1009,5.218,31447.0],["2002-02-13",5.2158,5.2375,5.1182,5.205,12967.0],["2002-02-14",5.1833,5.2136,5.1464,5.1464,5615.0],["2002-02-15",5.1594,5.1811,5.1399,5.1399,10925.0],["2002-02-19",5.1616,5.1724,5.1182,5.1269,3880.0],["2002-02-20",5.1074,5.1356,5.0987,5.1356,8985.0],["2002-02-21",5.1464,5.1507,5.1074,5.1095,4697.0],["2002-02-22",5.0965,5.1529,5.0965,5.1312,18991.0],["2002-02-25",5.1377,5.1464,5.0748,5.1464,11333.0],["2002-02-26",5.1724,5.1724,5.0965,5.1399,20318.0],["2002-02-27",5.1421,5.1421,4.9968,5.0163,23585.0],["2002-02-28",5.0011,5.0249,4.9924,4.9989,22972.0],["2002-03-01",5.0206,5.0315,4.9902,5.0184,13477.0],["2002-03-04",5.0184,5.0228,4.9664,4.9837,12660.0],["2002-03-05",4.9859,5.0206,4.9339,4.9425,38390.0],["2002-03-06",4.9664,4.9924,4.9555,4.9881,16030.0],["2002-03-07",4.9881,4.9881,4.9447,4.9772,18378.0],["2002-03-08",4.9837,4.9946,4.9469,4.9881,19093.0],["2002-03-11",4.9968,5.0315,4.9881,5.0315,27261.0],["2002-03-12",5.0466,5.0466,4.9555,4.9555,23075.0],["2002-03-13",4.936,5.0531,4.936,4.9664,23483.0],["2002-03-14",4.9447,4.9881,4.9447,4.9772,13886.0],["2002-03-15",4.9772,5.0206,4.9447,5.0098,17663.0],["2002-03-18",4.9555,4.9881,4.923,4.9447,18684.0],["2002-03-19",4.9729,5.0748,4.9664,5.0488,25014.0],["2002-03-20",5.0445,5.064,5.0098,5.0206,17255.0],["2002-03-21",5.0315,5.0705,4.9794,4.9794,13171.0],["2002-03-22",5.0098,5.0531,4.9664,5.0098,22768.0],["2002-03-25",5.0141,5.129,4.9881,5.1182,23381.0],["2002-03-26",5.1244,5.2083,5.1244,5.1929,9802.0],["2002-03-27",5.2348,5.3011,5.1686,5.1686,37675.0],["2002-03-28",5.2017,5.2304,5.1023,5.1332,35939.0],["2002-04-01",5.1686,5.1907,5.0139,5.0802,20216.0],["2002-04-02",5.0139,5.1023,4.9941,5.0802,22156.0],["2002-04-03",5.0802,5.1332,5.0802,5.1332,8474.0],["2002-04-04",5.1575,5.1575,5.025,5.0802,21135.0],["2002-04-05",5.1023,5.1354,5.0471,5.0736,7555.0],["2002-04-08",5.025,5.1288,4.9698,5.1023,14192.0],["2002-04-09",5.0802,5.1023,4.9698,5.1001,13783.0],["2002-04-10",5.1354,5.1641,5.1023,5.1465,12762.0],["2002-04-11",5.1686,5.1907,5.1465,5.1708,11741.0],["2002-04-12",5.1862,5.2127,5.1575,5.2127,16540.0],["2002-04-15",5.2238,5.2348,5.1686,5.1906,14600.0],["2002-04-16",5.279,5.3431,5.2127,5.3011,29915.0],["2002-04-17",5.3298,5.3784,5.3011,5.3232,22054.0],["2002-04-18",5.3453,5.3453,5.2238,5.2569,17153.0],["2002-04-19",5.2569,5.268,5.2149,5.2216,17459.0],["2002-04-22",5.2348,5.2348,5.1686,5.1686,15315.0],["2002-04-23",5.2017,5.2017,5.1487,5.1884,17255.0],["2002-04-24",5.1907,5.1907,5.1354,5.1641,20216.0],["2002-04-25",5.1907,5.1907,5.0802,5.0802,25525.0],["2002-04-26",5.1023,5.1244,5.0802,5.0913,11129.0],["2002-04-29",5.1244,5.1774,5.0802,5.1244,13579.0],["2002-04-30",5.1796,5.1796,5.0913,5.1465,23585.0],["2002-05-01",5.1575,5.2017,5.0692,5.1575,34101.0],["2002-05-02",5.1354,5.1796,5.0802,5.0802,30222.0],["2002-05-03",5.1244,5.1686,5.0471,5.0802,25321.0],["2002-05-06",5.0471,5.0913,5.0184,5.036,26546.0],["2002-05-07",5.0692,5.0802,5.0272,5.0758,43699.0],["2002-05-08",5.0692,5.1575,5.0581,5.1023,31855.0],["2002-05-09",5.1575,5.1575,5.0824,5.1023,14294.0],["2002-05-10",5.1023,5.1465,5.0802,5.1023,12762.0],["2002-05-13",5.0913,5.1664,5.0913,5.1023,20930.0],["2002-05-14",5.1575,5.2326,5.1023,5.2326,27159.0],["2002-05-15",5.1774,5.2039,5.1244,5.2017,17561.0],["2002-05-16",5.2304,5.29,5.1023,5.1686,33285.0],["2002-05-17",5.1465,5.1465,5.0139,5.0692,18174.0],["2002-05-20",5.0692,5.1023,5.0692,5.0913,24300.0],["2002-05-21",5.1244,5.2459,5.1244,5.1796,24708.0],["2002-05-22",5.1575,5.1664,5.0581,5.0692,24504.0],["2002-05-23",5.1023,5.1244,4.9919,5.0029,31447.0],["2002-05-24",4.9256,4.9742,4.9256,4.9477,12456.0],["2002-05-28",4.9146,4.9874,4.8593,4.9587,61260.0],["2002-05-29",5.025,5.1023,4.8704,5.0692,63608.0],["2002-05-30",5.0913,5.0913,4.8925,4.9256,39615.0],["2002-05-31",4.9477,5.1421,4.8947,5.1421,32774.0],["2002-06-03",5.1133,5.1133,5.025,5.0846,13375.0],["2002-06-04",5.0471,5.0913,5.0139,5.0493,19807.0],["2002-06-05",5.0802,5.0802,4.8814,4.9256,29405.0],["2002-06-06",4.9477,5.0139,4.9433,4.9919,16234.0],["2002-06-07",5.0139,5.0139,4.7953,4.9256,21849.0],["2002-06-10",4.9587,4.9698,4.9035,4.9587,8576.0],["2002-06-11",4.9808,5.0338,4.9146,5.025,54419.0],["2002-06-12",4.9919,5.0537,4.9919,5.0515,18480.0],["2002-06-13",5.0802,5.0913,4.9786,5.0272,24096.0],["2002-06-14",5.025,5.0802,5.0162,5.0338,25627.0],["2002-06-17",5.0581,5.0913,4.9941,5.036,29405.0],["2002-06-18",5.0581,5.1354,5.0581,5.0802,21339.0],["2002-06-19",5.0979,5.279,5.0029,5.279,54113.0],["2002-06-20",5.2348,5.268,5.1907,5.2061,19910.0],["2002-06-21",5.2238,5.3121,5.1951,5.29,27669.0],["2002-06-24",5.268,5.3453,5.268,5.3342,27669.0],["2002-06-25",5.3055,5.3453,5.279,5.2923,22870.0],["2002-06-26",5.2963,5.2963,5.1051,5.1839,32774.0],["2002-06-27",5.2288,5.2288,5.1299,5.1501,12354.0],["2002-06-28",5.1389,5.2063,5.0399,5.0602,28690.0],["2002-07-01",5.0377,5.1884,5.0377,5.0939,25321.0],["2002-07-02",5.0489,5.0489,4.9477,5.0242,47579.0],["2002-07-03",5.0377,5.1231,5.0309,5.1164,20624.0],["2002-07-05",5.1726,5.1726,5.1051,5.1726,9495.0],["2002-07-08",5.1794,5.2176,5.1051,5.1951,16030.0],["2002-07-09",5.2513,5.2851,5.1501,5.1681,21339.0],["2002-07-10",5.2063,5.2738,5.1051,5.1389,20726.0],["2002-07-11",5.1389,5.1389,5.0624,5.0984,20522.0],["2002-07-12",5.1389,5.1929,5.0602,5.1929,27873.0],["2002-07-15",5.2176,5.2176,5.0399,5.1006,18684.0],["2002-07-16",5.1569,5.2738,5.1569,5.1861,39717.0],["2002-07-17",5.1861,5.1884,5.1389,5.1546,24810.0],["2002-07-18",5.1681,5.1839,5.1164,5.1164,10925.0],["2002-07-19",5.0939,5.0939,4.941,5.0377,35020.0],["2002-07-22",5.0939,5.1254,4.9185,4.9297,29507.0],["2002-07-23",4.9297,4.959,4.7228,4.7858,37879.0],["2002-07-24",4.6104,4.8757,4.2213,4.8735,121091.0],["2002-07-25",4.8802,4.9477,4.8105,4.8465,24708.0],["2002-07-26",4.869,5.0152,4.869,4.9432,10720.0],["2002-07-29",4.9702,4.9702,4.806,4.9432,44924.0],["2002-07-30",4.9432,5.2018,4.9432,5.1231,25729.0],["2002-07-31",5.1209,5.3525,5.1209,5.2626,30119.0],["2002-08-01",5.2851,5.3413,5.2018,5.2446,14804.0],["2002-08-02",5.2626,5.2851,5.2401,5.2446,9802.0],["2002-08-05",5.2288,5.2288,5.1344,5.1951,43699.0],["2002-08-06",5.2288,5.33,5.1501,5.1726,33999.0],["2002-08-07",5.1389,5.2288,5.1096,5.1389,23789.0],["2002-08-08",5.1614,5.1951,5.1164,5.1726,19093.0],["2002-08-09",5.1884,5.2063,5.1501,5.2018,17561.0],["2002-08-12",5.2063,5.2063,5.0377,5.1164,82395.0],["2002-08-13",5.0602,5.1164,5.0152,5.0377,39002.0],["2002-08-14",5.0827,5.1164,5.0377,5.0782,19910.0],["2002-08-15",5.0827,5.1276,5.0377,5.0804,19093.0],["2002-08-16",5.0602,5.0939,5.0084,5.0309,8576.0],["2002-08-19",5.0602,5.1051,5.0602,5.0624,53194.0],["2002-08-20",5.0489,5.1164,5.0489,5.0782,49314.0],["2002-08-21",5.0939,5.1164,4.9927,5.0939,30119.0],["2002-08-22",5.0827,5.1726,5.0827,5.1726,15723.0],["2002-08-23",5.1614,5.2806,5.1614,5.2603,16847.0],["2002-08-26",5.2851,5.2851,5.2086,5.2738,31651.0],["2002-08-27",5.2851,5.2941,5.1996,5.2738,16540.0],["2002-08-28",5.2851,5.339,5.1951,5.3368,24810.0],["2002-08-29",5.3368,5.3503,5.2176,5.3413,17051.0],["2002-08-30",5.3413,5.4088,5.3323,5.4088,16847.0],["2002-09-03",5.4425,5.5594,5.3975,5.4762,28690.0],["2002-09-04",5.4875,5.5122,5.4312,5.51,33693.0],["2002-09-05",5.4762,5.51,5.4088,5.4357,20726.0],["2002-09-06",5.4425,5.4537,5.3863,5.3975,18684.0],["2002-09-09",5.375,5.438,5.3413,5.4312,15417.0],["2002-09-10",5.4425,5.5324,5.3975,5.3975,26138.0],["2002-09-11",5.33,5.5055,5.33,5.4335,18889.0],["2002-09-12",5.4537,5.4582,5.3998,5.42,21033.0],["2002-09-13",5.4537,5.5639,5.42,5.4785,29405.0],["2002-09-16",5.51,5.5662,5.4875,5.5639,16234.0],["2002-09-17",5.5324,5.5662,5.4875,5.5549,22462.0],["2002-09-18",5.5324,5.6179,5.4987,5.5842,23177.0],["2002-09-19",5.5774,5.5774,5.4425,5.519,26035.0],["2002-09-20",5.5212,5.5662,5.456,5.5459,47476.0],["2002-09-23",5.5459,5.6899,5.5459,5.5774,36246.0],["2002-09-24",5.5662,5.5999,5.4897,5.5729,21747.0],["2002-09-25",5.5549,5.7506,5.5549,5.7349,55951.0],["2002-09-26",5.7371,5.9476,5.7326,5.9247,61464.0],["2002-09-27",5.9247,5.9247,5.7509,5.7646,14907.0],["2002-09-30",5.7417,5.776,5.6045,5.6731,30017.0],["2002-10-01",5.6273,5.8103,5.4901,5.7303,47987.0],["2002-10-02",5.7326,5.8675,5.728,5.8103,18072.0],["2002-10-03",5.7989,5.8447,5.7646,5.7829,11946.0],["2002-10-04",5.7371,5.7669,5.5313,5.5976,23279.0],["2002-10-07",5.5473,5.5587,5.3757,5.4901,38083.0],["2002-10-08",5.513,5.513,5.2156,5.3414,34714.0],["2002-10-09",5.3643,5.41,5.179,5.2499,27669.0],["2002-10-10",5.2041,5.3963,5.2041,5.3871,21135.0],["2002-10-11",5.41,5.4786,5.41,5.4672,13069.0],["2002-10-14",5.513,5.6388,5.513,5.5907,17357.0],["2002-10-15",5.6045,5.7143,5.5816,5.6845,33183.0],["2002-10-16",5.7143,5.7989,5.6502,5.6731,33795.0],["2002-10-17",5.6617,5.8218,5.6571,5.6617,40942.0],["2002-10-18",5.6548,5.7188,5.6502,5.696,10720.0],["2002-10-21",5.7143,5.7143,5.513,5.6159,21645.0],["2002-10-22",5.6273,5.7188,5.6159,5.6388,16744.0],["2002-10-23",5.6731,5.6731,5.6022,5.6502,16438.0],["2002-10-24",5.6273,5.6502,5.545,5.593,17868.0],["2002-10-25",5.5816,5.6617,5.5587,5.6617,26648.0],["2002-10-28",5.6502,5.6708,5.5244,5.5656,30324.0],["2002-10-29",5.5496,5.6502,5.4901,5.5221,21747.0],["2002-10-30",5.5015,5.5244,5.4672,5.4901,40942.0],["2002-10-31",5.5221,5.5244,5.4215,5.4901,32468.0],["2002-11-01",5.5221,5.5244,5.4855,5.5244,32774.0],["2002-11-04",5.545,5.6708,5.545,5.6388,25219.0],["2002-11-05",5.6571,5.6731,5.6045,5.6731,23279.0],["2002-11-06",5.6388,5.6388,5.3528,5.426,66978.0],["2002-11-07",5.426,5.5473,5.3757,5.4215,41248.0],["2002-11-08",5.4443,5.4443,5.227,5.2522,48804.0],["2002-11-11",5.2224,5.4215,5.2179,5.33,20216.0],["2002-11-12",5.2728,5.4398,5.2613,5.41,17357.0],["2002-11-13",5.4215,5.4398,5.3437,5.3643,15009.0],["2002-11-14",5.5015,5.5701,5.4786,5.5015,31549.0],["2002-11-15",5.4901,5.5701,5.4558,5.4901,12558.0],["2002-11-18",5.4901,5.5701,5.4009,5.4215,31957.0],["2002-11-19",5.3986,5.4672,5.3528,5.4649,24198.0],["2002-11-20",5.4786,5.5701,5.4672,5.5679,14498.0],["2002-11-21",5.513,5.6045,5.5015,5.6045,23483.0],["2002-11-22",5.6045,5.6045,5.513,5.5701,21441.0],["2002-11-25",5.5816,5.5884,5.513,5.5816,22156.0],["2002-11-26",5.5885,5.5885,5.3757,5.4672,29098.0],["2002-11-27",5.4786,5.5816,5.3986,5.5244,24708.0],["2002-11-29",5.5587,5.5907,5.5587,5.5633,15009.0],["2002-12-02",5.5816,5.593,5.5701,5.593,23687.0],["2002-12-03",5.5816,5.6731,5.5633,5.6502,34408.0],["2002-12-04",5.6617,5.6685,5.5473,5.6022,15009.0],["2002-12-05",5.6159,5.7028,5.5839,5.6388,19297.0],["2002-12-06",5.6388,5.7166,5.529,5.593,28792.0],["2002-12-09",5.6273,5.6273,5.5244,5.5907,16847.0],["2002-12-10",5.6388,5.6388,5.4924,5.5999,29405.0],["2002-12-11",5.5816,5.6159,5.5015,5.6045,29507.0],["2002-12-12",5.6502,5.6616,5.6273,5.6571,22156.0],["2002-12-13",5.6616,5.7188,5.6045,5.6822,30324.0],["2002-12-16",5.696,5.7188,5.5816,5.7188,23585.0],["2002-12-17",5.696,5.7166,5.6273,5.6617,22972.0],["2002-12-18",5.6273,5.6365,5.513,5.6045,20930.0],["2002-12-19",5.6273,5.7074,5.6045,5.7074,27771.0],["2002-12-20",5.6731,5.6845,5.6045,5.6388,30222.0],["2002-12-23",5.6845,5.7188,5.6296,5.7188,36654.0],["2002-12-24",5.7188,5.7188,5.6502,5.6502,16949.0],["2002-12-26",5.6731,5.7646,5.6616,5.7188,21135.0],["2002-12-27",5.7491,5.8119,5.7025,5.7724,15315.0],["2002-12-30",5.7375,5.7724,5.6211,5.7025,22768.0],["2002-12-31",5.7025,5.7933,5.656,5.7607,17459.0],["2003-01-02",5.7491,5.7887,5.6909,5.7817,19195.0],["2003-01-03",5.7957,5.8748,5.7025,5.8655,22768.0],["2003-01-06",5.8538,5.8771,5.8189,5.8422,22666.0],["2003-01-07",5.8655,5.8655,5.7677,5.7724,16642.0],["2003-01-08",5.791,5.8655,5.777,5.8585,11537.0],["2003-01-09",5.8771,5.8888,5.8073,5.8143,17051.0],["2003-01-10",5.8422,5.8655,5.8003,5.8166,15417.0],["2003-01-13",5.8189,5.8189,5.7375,5.7375,30119.0],["2003-01-14",5.784,5.9004,5.7724,5.8771,47987.0],["2003-01-15",5.8771,5.8771,5.7095,5.7095,24504.0],["2003-01-16",5.8189,5.8655,5.784,5.8399,19195.0],["2003-01-17",5.8422,5.8771,5.8073,5.8399,28894.0],["2003-01-21",5.8538,5.8655,5.8213,5.8306,16949.0],["2003-01-22",5.7957,5.8655,5.7724,5.8399,28180.0],["2003-01-23",5.8422,5.8422,5.784,5.8236,10823.0],["2003-01-24",5.8375,5.8422,5.7724,5.8189,18889.0],["2003-01-27",5.8306,5.8306,5.7724,5.7724,22156.0],["2003-01-28",5.7607,5.8189,5.7375,5.7956,11946.0],["2003-01-29",5.8143,5.8143,5.7258,5.7375,25117.0],["2003-01-30",5.791,5.7933,5.7491,5.784,12762.0],["2003-01-31",5.7956,5.7956,5.7351,5.7584,16540.0],["2003-02-03",5.7142,5.7956,5.6793,5.7142,29813.0],["2003-02-04",5.7375,5.7957,5.7258,5.7491,16438.0],["2003-02-05",5.7724,5.8189,5.7188,5.8189,12865.0],["2003-02-06",5.8189,5.8189,5.7072,5.7375,30324.0],["2003-02-07",5.7491,5.7956,5.6327,5.7142,18889.0],["2003-02-10",5.7375,5.7933,5.6211,5.7025,18582.0],["2003-02-11",5.7258,5.8189,5.6793,5.7724,18276.0],["2003-02-12",5.7258,5.8166,5.7258,5.7956,12048.0],["2003-02-13",5.7491,5.8073,5.7491,5.7607,13171.0],["2003-02-14",5.784,5.8143,5.7235,5.7607,15519.0],["2003-02-18",5.7142,5.7724,5.7025,5.7491,24708.0],["2003-02-19",5.7607,5.8073,5.7025,5.7258,18786.0],["2003-02-20",5.7025,5.7468,5.6327,5.6909,21339.0],["2003-02-21",5.7375,5.7956,5.7142,5.7724,15009.0],["2003-02-24",5.8073,5.8189,5.7538,5.8073,17663.0],["2003-02-25",5.8073,5.8189,5.7258,5.8166,28384.0],["2003-02-26",5.7957,5.8189,5.7095,5.7491,23585.0],["2003-02-27",5.7607,5.8189,5.7607,5.8166,20930.0],["2003-02-28",5.7863,5.8189,5.784,5.8096,17051.0],["2003-03-03",5.7956,5.8189,5.7142,5.777,17255.0],["2003-03-04",5.8143,5.8189,5.7584,5.8189,25014.0],["2003-03-05",5.7863,5.8189,5.7025,5.7444,29303.0],["2003-03-06",5.7607,5.8189,5.7607,5.8166,17459.0],["2003-03-07",5.8189,5.8189,5.7514,5.8189,13886.0],["2003-03-10",5.8189,5.8189,5.7863,5.8096,11537.0],["2003-03-11",5.8189,5.8189,5.7305,5.7491,20420.0],["2003-03-12",5.8073,5.8189,5.7538,5.7677,16847.0],["2003-03-13",5.8189,5.8375,5.7607,5.7794,32161.0],["2003-03-14",5.805,5.8189,5.7514,5.7724,29507.0],["2003-03-17",5.7956,5.8189,5.7607,5.8073,28588.0],["2003-03-18",5.784,5.8189,5.7072,5.8189,23483.0],["2003-03-19",5.8189,5.8189,5.7747,5.7933,18889.0],["2003-03-20",5.7724,5.8189,5.7305,5.8189,23789.0],["2003-03-21",5.7956,5.8189,5.7631,5.8166,19399.0],["2003-03-24",5.8189,5.8631,5.777,5.8189,29813.0],["2003-03-25",5.798,5.8189,5.784,5.8189,16438.0],["2003-03-26",5.8189,5.8236,5.7887,5.7956,39206.0],["2003-03-27",5.8459,5.8956,5.834,5.8388,20726.0],["2003-03-28",5.8151,5.9217,5.8151,5.9027,22462.0],["2003-03-31",5.8743,5.9264,5.8624,5.9217,38083.0],["2003-04-01",5.898,5.924,5.8767,5.924,45843.0],["2003-04-02",5.9335,6.078,5.9193,6.078,41657.0],["2003-04-03",6.0756,6.3362,6.0164,6.277,53296.0],["2003-04-04",6.277,6.277,6.0306,6.0306,27771.0],["2003-04-07",6.0401,6.1562,6.0401,6.1348,42065.0],["2003-04-08",6.1348,6.1941,6.0875,6.1538,30222.0],["2003-04-09",6.1822,6.4428,6.1088,6.3717,48395.0],["2003-04-10",6.348,6.348,6.2201,6.277,18889.0],["2003-04-11",6.2888,6.3291,6.2343,6.322,19603.0],["2003-04-14",6.3291,6.3338,6.2414,6.2722,39206.0],["2003-04-15",6.2864,6.3362,6.2533,6.2983,28690.0],["2003-04-16",6.3362,6.4238,6.3338,6.3954,36858.0],["2003-04-17",6.3717,6.4167,6.3599,6.3741,32264.0],["2003-04-21",6.4191,6.4191,6.3243,6.3836,26035.0],["2003-04-22",6.3599,6.3954,6.277,6.303,27873.0],["2003-04-23",6.348,6.5257,6.3267,6.5162,31651.0],["2003-04-24",6.5138,6.5138,6.303,6.412,18072.0],["2003-04-25",6.3954,6.4167,6.3362,6.367,28792.0],["2003-04-28",6.3362,6.4072,6.3172,6.348,31957.0],["2003-04-29",6.348,6.4357,6.348,6.4049,47476.0],["2003-04-30",6.3717,6.3788,6.2059,6.277,33999.0],["2003-05-01",6.277,6.3954,6.2414,6.3859,16336.0],["2003-05-02",6.3599,6.4072,6.2485,6.3433,42371.0],["2003-05-05",6.3125,6.4428,6.3125,6.4072,46149.0],["2003-05-06",6.4546,6.4783,6.3362,6.3717,38900.0],["2003-05-07",6.4072,6.4546,6.3599,6.4072,51050.0],["2003-05-08",6.4072,6.6299,6.348,6.5257,66263.0],["2003-05-09",6.5138,6.6323,6.3717,6.5138,83722.0],["2003-05-12",6.5138,6.5849,6.3717,6.5801,45332.0],["2003-05-13",6.5612,6.6323,6.5375,6.6299,26035.0],["2003-05-14",6.6323,6.8336,6.5967,6.8194,85151.0],["2003-05-15",6.7862,6.7981,6.6844,6.7317,28180.0],["2003-05-16",6.7317,6.8099,6.6323,6.7981,46966.0],["2003-05-19",6.8099,6.8099,6.5138,6.5517,42065.0],["2003-05-20",6.5138,6.6915,6.4665,6.6512,45945.0],["2003-05-21",6.6441,6.7649,6.5849,6.7388,52275.0],["2003-05-22",6.7389,6.746,6.6559,6.746,29711.0],["2003-05-23",6.6796,6.7744,6.5849,6.6441,57686.0],["2003-05-27",6.6323,6.6559,6.5612,6.6323,50744.0],["2003-05-28",6.6323,6.7507,6.6252,6.7175,38390.0],["2003-05-29",6.7033,6.8691,6.682,6.746,45639.0],["2003-05-30",6.7317,6.8691,6.727,6.8573,66978.0],["2003-06-02",6.8691,7.0112,6.8691,6.9899,88112.0],["2003-06-03",7.0231,7.0941,6.9165,6.9307,60341.0],["2003-06-04",6.881,7.0799,6.8715,7.042,66978.0],["2003-06-05",7.0586,7.2197,7.0586,7.1273,52275.0],["2003-06-06",7.0705,7.0847,7.0018,7.0468,34612.0],["2003-06-09",7.0705,7.1036,6.9876,7.0942,27771.0],["2003-06-10",7.0586,7.0918,6.9899,7.0278,40125.0],["2003-06-11",7.0586,7.1013,6.9449,7.0065,44005.0],["2003-06-12",7.0112,7.0207,6.9639,7.0089,39411.0],["2003-06-13",7.0112,7.0468,6.9876,6.997,32059.0],["2003-06-16",7.0231,7.1652,7.0136,7.1652,26648.0],["2003-06-17",7.1652,7.2244,7.106,7.1771,30936.0],["2003-06-18",7.1297,7.1652,6.952,6.9899,40432.0],["2003-06-19",6.9994,7.0468,6.8762,6.9141,59422.0],["2003-06-20",6.9283,7.0942,6.8715,7.0539,21237.0],["2003-06-23",7.1036,7.1036,6.9639,7.0586,21645.0],["2003-06-24",7.0941,7.1036,7.0041,7.0089,13783.0],["2003-06-25",7.0349,7.0657,6.971,7.0349,20522.0],["2003-06-26",7.0813,7.1799,7.0332,7.0909,27669.0],["2003-06-27",7.0933,7.2039,7.0669,7.1222,24810.0],["2003-06-30",7.163,7.2111,7.1438,7.1967,30834.0],["2003-07-01",7.2352,7.2352,6.9828,7.0284,29201.0],["2003-07-02",7.0068,7.1919,6.9828,7.1847,37471.0],["2003-07-03",7.2087,7.2087,7.115,7.1919,11435.0],["2003-07-07",7.2111,7.4491,7.1991,7.4251,72899.0],["2003-07-08",7.4515,7.6678,7.4491,7.6318,108430.0],["2003-07-09",7.752,7.8121,7.6919,7.8,140388.0],["2003-07-10",7.8121,7.8409,7.6438,7.6943,113331.0],["2003-07-11",7.764,7.7928,7.7207,7.7472,83109.0],["2003-07-14",7.752,7.8096,7.7159,7.8,110472.0],["2003-07-15",7.8121,7.8121,7.6919,7.8121,99854.0],["2003-07-16",7.8121,8.1005,7.8,7.889,100977.0],["2003-07-17",7.9923,7.9923,7.7375,7.7399,79025.0],["2003-07-18",7.764,7.8601,7.7039,7.7231,63404.0],["2003-07-21",7.7712,7.8601,7.6919,7.7207,50642.0],["2003-07-22",7.776,7.8361,7.7159,7.8121,47681.0],["2003-07-23",7.8361,7.8673,7.776,7.788,72695.0],["2003-07-24",7.8481,7.9322,7.8241,7.9322,74839.0],["2003-07-25",7.9202,7.9443,7.8241,7.9154,53398.0],["2003-07-28",7.9683,7.9923,7.9106,7.9202,57176.0],["2003-07-29",7.9322,7.9683,7.8121,7.9467,36143.0],["2003-07-30",7.9803,8.0116,7.8842,7.9322,32059.0],["2003-07-31",7.9298,7.9298,7.3073,7.4515,141817.0],["2003-08-01",7.3073,7.3193,6.5213,6.9756,441276.0],["2003-08-04",6.9948,7.163,6.8698,7.1078,160093.0],["2003-08-05",7.151,7.2832,7.151,7.1631,64833.0],["2003-08-06",7.1631,7.1631,6.9587,6.9828,63404.0],["2003-08-07",6.9587,6.9948,6.8986,6.8986,35735.0],["2003-08-08",6.9107,7.1174,6.9107,7.1174,39615.0],["2003-08-11",7.1775,7.3193,7.139,7.2592,42678.0],["2003-08-12",7.2712,7.3289,7.2231,7.2832,39513.0],["2003-08-13",7.3193,7.3914,7.2352,7.2664,48804.0],["2003-08-14",7.2832,7.3866,7.2712,7.3746,46455.0],["2003-08-15",7.3914,7.6198,7.3433,7.5476,32366.0],["2003-08-18",7.5717,7.5717,7.3914,7.4275,48191.0],["2003-08-19",7.4996,7.5116,7.4082,7.4323,36348.0],["2003-08-20",7.4515,7.6005,7.4275,7.5621,26852.0],["2003-08-21",7.538,7.6726,7.538,7.6198,37573.0],["2003-08-22",7.6318,7.6774,7.5236,7.5476,29303.0],["2003-08-25",7.4996,7.5116,7.3505,7.4034,43801.0],["2003-08-26",7.3914,7.4635,7.2712,7.377,35225.0],["2003-08-27",7.3914,7.5236,7.3361,7.4515,35020.0],["2003-08-28",7.4996,7.5981,7.4563,7.5693,35939.0],["2003-08-29",7.5693,7.5717,7.3914,7.3914,29609.0],["2003-09-02",7.4275,7.5476,7.3553,7.5452,34408.0],["2003-09-03",7.5597,7.6029,7.4996,7.5837,42371.0],["2003-09-04",7.5957,7.5981,7.4876,7.5669,37164.0],["2003-09-05",7.5717,7.6726,7.5236,7.6726,31651.0],["2003-09-08",7.6871,7.6871,7.4635,7.5356,33897.0],["2003-09-09",7.5116,7.5645,7.4515,7.5164,41248.0],["2003-09-10",7.5476,7.6318,7.4515,7.4587,32468.0],["2003-09-11",7.4515,7.6198,7.4515,7.5116,23585.0],["2003-09-12",7.5236,7.7616,7.5236,7.6919,33285.0],["2003-09-15",7.752,7.8072,7.6967,7.7279,40432.0],["2003-09-16",7.7279,7.7712,7.6438,7.7664,40023.0],["2003-09-17",7.8,7.8,7.6726,7.752,45639.0],["2003-09-18",7.752,7.8072,7.7303,7.788,20012.0],["2003-09-19",7.764,7.8601,7.7303,7.8481,30834.0],["2003-09-22",7.9058,7.9154,7.8121,7.8625,21237.0],["2003-09-23",7.889,7.8914,7.7856,7.8409,30528.0],["2003-09-24",7.8721,7.8794,7.8361,7.8794,21645.0],["2003-09-25",7.8794,7.9274,7.8145,7.9154,22156.0],["2003-09-26",7.8528,7.9113,7.8138,7.8138,19807.0],["2003-09-29",7.8138,7.8138,7.77,7.7846,49416.0],["2003-09-30",7.7603,7.7773,7.6921,7.7335,36041.0],["2003-10-01",7.77,7.8309,7.7359,7.8065,31140.0],["2003-10-02",7.8187,7.8504,7.7822,7.8504,16540.0],["2003-10-03",7.8504,7.8552,7.7213,7.787,28996.0],["2003-10-06",7.8065,7.9161,7.7822,7.9161,33387.0],["2003-10-07",7.9576,8.0501,7.8991,8.0501,28180.0],["2003-10-08",8.0574,8.0696,7.9161,7.9161,26240.0],["2003-10-09",7.9161,8.0087,7.9064,8.0087,24402.0],["2003-10-10",7.9892,8.055,7.9161,7.9965,31447.0],["2003-10-13",8.0574,8.0574,7.8674,8.0136,36348.0],["2003-10-14",8.0672,8.072,7.9892,8.072,21033.0],["2003-10-15",8.0477,8.0696,8.0184,8.0672,22258.0],["2003-10-16",8.0696,8.0696,7.9405,8.0136,30528.0],["2003-10-17",8.0379,8.0428,7.9527,8.0379,15519.0],["2003-10-20",8.0379,8.0477,7.8918,7.9649,19910.0],["2003-10-21",7.9478,7.9697,7.8967,7.8967,20726.0],["2003-10-22",7.9283,7.9283,7.809,7.8772,23891.0],["2003-10-23",7.7944,7.921,7.7773,7.8967,32161.0],["2003-10-24",7.8796,7.9161,7.8187,7.9161,18684.0],["2003-10-27",7.96,7.9624,7.8065,7.904,34204.0],["2003-10-28",7.8918,8.0379,7.8163,7.8479,39104.0],["2003-10-29",7.7944,7.904,7.7944,7.8309,19093.0],["2003-10-30",7.8674,7.8918,7.7505,7.7919,30528.0],["2003-10-31",7.7335,7.8796,7.6945,7.8796,39309.0],["2003-11-03",7.9161,7.9186,7.8187,7.8674,35122.0],["2003-11-04",7.8674,7.8918,7.8309,7.8918,22666.0],["2003-11-05",7.8674,7.904,7.8114,7.8747,30324.0],["2003-11-06",7.8309,7.8406,7.6994,7.7456,32876.0],["2003-11-07",7.7456,7.8553,7.7456,7.8528,33285.0],["2003-11-10",7.8918,7.8918,7.7213,7.7335,31651.0],["2003-11-11",7.6726,7.7213,7.6239,7.6604,34306.0],["2003-11-12",7.5995,7.6726,7.5995,7.6726,37981.0],["2003-11-13",7.6482,7.6726,7.6433,7.6604,41963.0],["2003-11-14",7.6726,7.8065,7.6604,7.8065,37981.0],["2003-11-17",7.7944,7.7944,7.7213,7.7432,24300.0],["2003-11-18",7.7432,7.7822,7.6726,7.6969,24096.0],["2003-11-19",7.6604,7.77,7.6604,7.7115,24402.0],["2003-11-20",7.6239,7.7164,7.6117,7.6969,20624.0],["2003-11-21",7.6921,7.7189,7.6604,7.6604,13783.0],["2003-11-24",7.636,7.7286,7.6141,7.6604,26954.0],["2003-11-25",7.5751,7.6239,7.4314,7.5922,47170.0],["2003-11-26",7.5873,7.7262,7.5508,7.7262,33999.0],["2003-11-28",7.6726,7.7091,7.6726,7.6872,9495.0],["2003-12-01",7.636,7.6433,7.4558,7.563,42576.0],["2003-12-02",7.5142,7.5971,7.3194,7.3194,53807.0],["2003-12-03",7.1245,7.2561,7.088,7.2439,135895.0],["2003-12-04",7.1367,7.5557,7.1367,7.5142,65344.0],["2003-12-05",7.4899,7.6068,7.4655,7.5021,31855.0],["2003-12-08",7.5508,7.5922,7.4996,7.5313,22564.0],["2003-12-09",7.5386,7.6117,7.5289,7.5873,30017.0],["2003-12-10",7.5508,7.5873,7.4923,7.5289,43495.0],["2003-12-11",7.5313,7.5532,7.4509,7.4777,47987.0],["2003-12-12",7.5021,7.5995,7.4777,7.5946,30936.0],["2003-12-15",7.6385,7.6701,7.6165,7.6239,31855.0],["2003-12-16",7.5751,7.6214,7.5508,7.6141,23483.0],["2003-12-17",7.6385,7.6604,7.6068,7.6068,27363.0],["2003-12-18",7.6312,7.6677,7.5873,7.6336,29303.0],["2003-12-19",7.658,7.7091,7.6141,7.7091,24402.0],["2003-12-22",7.7091,7.7335,7.6068,7.6628,33795.0],["2003-12-23",7.636,7.7189,7.6239,7.6604,23177.0],["2003-12-24",7.6555,7.7335,7.636,7.7286,26342.0],["2003-12-26",7.7286,7.7676,7.6847,7.7408,13069.0],["2003-12-29",7.705,7.779,7.6803,7.7247,34510.0],["2003-12-30",7.7247,7.7445,7.5494,7.5568,47068.0],["2003-12-31",7.5568,7.6185,7.5321,7.537,37062.0],["2004-01-02",7.537,7.5914,7.458,7.4704,26750.0],["2004-01-05",7.4704,7.6259,7.4704,7.6259,42984.0],["2004-01-06",7.6259,7.705,7.5444,7.5494,34101.0],["2004-01-07",7.5494,7.5815,7.4629,7.5247,39104.0],["2004-01-08",7.5247,7.5617,7.3963,7.4333,62179.0],["2004-01-09",7.4333,7.5494,7.4284,7.5395,35327.0],["2004-01-12",7.5568,7.5815,7.4555,7.4654,38594.0],["2004-01-13",7.4654,7.4704,7.4086,7.4629,40942.0],["2004-01-14",7.4629,7.5321,7.4284,7.5148,120580.0],["2004-01-15",7.5074,7.5518,7.4457,7.5518,57074.0],["2004-01-16",7.5321,7.5914,7.4827,7.5667,45434.0],["2004-01-20",7.4704,7.5197,7.4086,7.4457,63098.0],["2004-01-21",7.3963,7.5272,7.3098,7.5197,67897.0],["2004-01-22",7.458,7.4876,7.4333,7.4827,50539.0],["2004-01-23",7.4457,7.6062,7.4358,7.5617,56972.0],["2004-01-26",7.5123,7.5938,7.4753,7.5617,35633.0],["2004-01-27",7.5321,7.6012,7.4951,7.5469,57074.0],["2004-01-28",7.5568,7.5815,7.4827,7.495,50131.0],["2004-01-29",7.5049,7.5074,7.4358,7.458,35225.0],["2004-01-30",7.4333,7.5025,7.421,7.4333,28282.0],["2004-02-02",7.4086,7.5716,7.4086,7.542,40840.0],["2004-02-03",7.5815,7.6012,7.5197,7.5568,37267.0],["2004-02-04",7.5815,7.5914,7.5346,7.5568,47579.0],["2004-02-05",7.5074,7.5444,7.4728,7.5074,40840.0],["2004-02-06",7.5321,7.5914,7.4704,7.5568,42780.0],["2004-02-09",7.3839,7.4926,7.3839,7.4407,71062.0],["2004-02-10",7.3839,7.4086,7.3222,7.3938,58912.0],["2004-02-11",7.2357,7.3568,7.2357,7.3197,116190.0],["2004-02-12",7.2111,7.3222,7.2111,7.3123,82803.0],["2004-02-13",7.2876,7.3592,7.2876,7.3345,87908.0],["2004-02-17",7.3098,7.3592,7.1641,7.3493,85968.0],["2004-02-18",7.3469,7.4086,7.2876,7.3642,70245.0],["2004-02-19",7.3469,7.3469,7.2728,7.3271,46966.0],["2004-02-20",7.3098,7.3444,7.2604,7.3172,34612.0],["2004-02-23",7.2851,7.3345,7.1789,7.1864,54215.0],["2004-02-24",7.174,7.3345,7.1641,7.2851,56053.0],["2004-02-25",7.2357,7.2802,7.1987,7.2604,30528.0],["2004-02-26",7.2111,7.2851,7.1962,7.2851,47374.0],["2004-02-27",7.2604,7.2851,7.1888,7.2234,37777.0],["2004-03-01",7.2234,7.3568,7.2234,7.3222,89542.0],["2004-03-02",7.2728,7.3913,7.2728,7.3913,47783.0],["2004-03-03",7.3345,7.4432,7.295,7.4432,45741.0],["2004-03-04",7.4728,7.5568,7.4679,7.5568,64833.0],["2004-03-05",7.5765,7.5765,7.421,7.5197,18582.0],["2004-03-08",7.4457,7.5173,7.3839,7.4383,38900.0],["2004-03-09",7.4086,7.4778,7.4086,7.4778,33795.0],["2004-03-10",7.5074,7.5296,7.4358,7.4358,29813.0],["2004-03-11",7.4333,7.458,7.4086,7.4086,26750.0],["2004-03-12",7.4086,7.4383,7.3864,7.4333,26035.0],["2004-03-15",7.4333,7.4457,7.3839,7.421,51867.0],["2004-03-16",7.458,7.458,7.3839,7.4333,44413.0],["2004-03-17",7.4136,7.4457,7.3617,7.4086,45639.0],["2004-03-18",7.4086,7.4457,7.3963,7.4086,22054.0],["2004-03-19",7.4086,7.4827,7.4086,7.4506,26342.0],["2004-03-22",7.4086,7.4876,7.3839,7.4629,32468.0],["2004-03-23",7.4629,7.5025,7.4259,7.4605,37777.0],["2004-03-24",7.4605,7.5321,7.4605,7.5074,38900.0],["2004-03-25",7.5074,7.6284,7.5074,7.5815,43699.0],["2004-03-26",7.6309,7.6531,7.5938,7.6062,38900.0],["2004-03-29",7.6275,7.7602,7.5899,7.6525,30630.0],["2004-03-30",7.6149,7.6525,7.5899,7.6525,24606.0],["2004-03-31",7.6275,7.7602,7.6225,7.7527,33387.0],["2004-04-01",7.665,7.7627,7.655,7.7327,63098.0],["2004-04-02",7.7327,7.7527,7.5699,7.6275,49927.0],["2004-04-05",7.5774,7.5774,7.3795,7.4697,39206.0],["2004-04-06",7.4146,7.4146,7.0388,7.1265,124358.0],["2004-04-07",6.8259,7.0513,6.8259,7.0488,205425.0],["2004-04-08",7.1014,7.1641,6.8885,6.9562,48702.0],["2004-04-12",6.9612,6.9687,6.3399,6.5879,229112.0],["2004-04-13",6.4877,6.7006,6.375,6.623,148045.0],["2004-04-14",6.638,6.6881,6.3875,6.4126,159991.0],["2004-04-15",6.4076,6.5554,6.4076,6.5103,68305.0],["2004-04-16",6.638,6.6881,6.4952,6.5504,91482.0],["2004-04-19",6.608,6.6255,6.4953,6.5453,77290.0],["2004-04-20",6.5954,6.5954,6.3174,6.3875,63710.0],["2004-04-21",6.4001,6.4827,6.3374,6.4827,57380.0],["2004-04-22",6.4827,6.6355,6.4827,6.6305,71878.0],["2004-04-23",6.618,6.618,6.5378,6.613,64119.0],["2004-04-26",6.638,6.6756,6.5754,6.6405,90154.0],["2004-04-27",6.7758,6.8259,6.6606,6.8109,105571.0],["2004-04-28",6.901,6.901,6.613,6.6881,82293.0],["2004-04-29",6.6756,6.7608,6.6631,6.7157,56870.0],["2004-04-30",6.7533,6.7658,6.6631,6.7583,69020.0],["2004-05-03",6.7132,6.8134,6.6631,6.7232,75758.0],["2004-05-04",6.7633,6.7808,6.6881,6.7507,38492.0],["2004-05-05",6.7508,6.7883,6.7207,6.7758,47068.0],["2004-05-06",6.7658,6.7658,6.6931,6.7132,36143.0],["2004-05-07",6.6881,6.7207,6.5153,6.5153,62689.0],["2004-05-10",6.5078,6.6481,6.4026,6.4777,111595.0],["2004-05-11",6.5278,6.7132,6.5003,6.6631,76473.0],["2004-05-12",6.6681,6.7282,6.608,6.6105,81272.0],["2004-05-13",6.608,6.7958,6.608,6.7583,41044.0],["2004-05-14",6.7382,6.7507,6.6255,6.7132,31753.0],["2004-05-17",6.6631,6.7257,6.5629,6.6581,40125.0],["2004-05-18",6.7457,6.8534,6.7357,6.8534,94953.0],["2004-05-19",6.8835,6.8885,6.8259,6.8284,53909.0],["2004-05-20",6.8334,6.9386,6.8284,6.9286,39615.0],["2004-05-21",6.9286,7.0113,6.9035,6.9386,36348.0],["2004-05-24",6.9136,7.0889,6.9136,7.0413,30119.0],["2004-05-25",7.0589,7.1641,6.9887,7.1641,47987.0],["2004-05-26",7.1265,7.1891,7.0438,7.1616,49008.0],["2004-05-27",7.149,7.2092,7.139,7.2066,46455.0],["2004-05-28",7.144,7.2893,7.144,7.2768,36246.0],["2004-06-01",7.2718,7.2743,7.1891,7.2142,41555.0],["2004-06-02",7.2643,7.3093,7.2392,7.2893,44107.0],["2004-06-03",7.2643,7.3895,7.2643,7.367,34918.0],["2004-06-04",7.387,7.4521,7.3519,7.4396,28180.0],["2004-06-07",7.4146,7.4897,7.3895,7.4772,33999.0],["2004-06-08",7.4897,7.5398,7.402,7.5398,42780.0],["2004-06-09",7.5273,7.7527,7.5173,7.6901,67692.0],["2004-06-10",7.6776,7.6901,7.4296,7.4321,35020.0],["2004-06-14",7.4321,7.4321,7.1641,7.2943,48497.0],["2004-06-15",7.3144,7.5122,7.3144,7.4396,42269.0],["2004-06-16",7.2893,7.412,7.2893,7.3269,32161.0],["2004-06-17",7.2893,7.402,7.2843,7.372,26954.0],["2004-06-18",7.402,7.4146,7.2768,7.3319,43495.0],["2004-06-21",7.3645,7.5022,7.3294,7.3995,37471.0],["2004-06-22",7.4146,7.5598,7.407,7.4897,28077.0],["2004-06-23",7.4521,7.6149,7.4421,7.5799,30936.0],["2004-06-24",7.5648,7.6701,7.4646,7.5097,30834.0],["2004-06-25",7.5097,7.5448,7.402,7.4196,23279.0],["2004-06-28",7.4826,7.6174,7.4496,7.5894,23279.0],["2004-06-29",7.5767,7.5767,7.3987,7.4241,25117.0],["2004-06-30",7.4496,7.5716,7.4496,7.5716,40432.0],["2004-07-01",7.5513,7.5538,7.3733,7.4165,32876.0],["2004-07-02",7.4241,7.5843,7.4241,7.4902,16438.0],["2004-07-06",7.4902,7.6504,7.4902,7.6504,30834.0],["2004-07-07",7.6504,7.6504,7.5513,7.6072,14090.0],["2004-07-08",7.6021,7.6072,7.5258,7.5258,24810.0],["2004-07-09",7.5258,7.5538,7.4496,7.4623,25525.0],["2004-07-12",7.5131,7.6097,7.5004,7.5513,20318.0],["2004-07-13",7.5004,7.6275,7.5004,7.5869,23279.0],["2004-07-14",7.6352,7.6504,7.5538,7.6225,29507.0],["2004-07-15",7.653,7.653,7.5716,7.6199,16949.0],["2004-07-16",7.6479,7.6911,7.5818,7.6657,20114.0],["2004-07-19",7.7038,7.803,7.6784,7.7648,20216.0],["2004-07-20",7.8055,7.8767,7.7725,7.8564,24402.0],["2004-07-21",7.8182,7.864,7.7547,7.8081,41350.0],["2004-07-22",7.8564,7.8564,7.8004,7.8309,25831.0],["2004-07-23",7.8309,7.8691,7.8182,7.8462,21441.0],["2004-07-26",7.8309,7.8742,7.8259,7.8513,28588.0],["2004-07-27",7.8564,7.8767,7.8081,7.8564,21237.0],["2004-07-28",7.8309,7.8818,7.7598,7.8793,29507.0],["2004-07-29",7.8437,7.8793,7.8182,7.8513,14294.0],["2004-07-30",7.8742,7.8793,7.8208,7.8564,15213.0],["2004-08-02",7.836,7.8793,7.8182,7.8767,22768.0],["2004-08-03",7.836,7.8564,7.8182,7.8538,21135.0],["2004-08-04",7.8793,7.8793,7.7547,7.8564,28077.0],["2004-08-05",7.8564,7.8818,7.8309,7.864,12456.0],["2004-08-06",7.8437,7.8691,7.7547,7.8309,31855.0],["2004-08-09",7.8309,7.8437,7.6657,7.7725,28894.0],["2004-08-10",7.7725,7.7801,7.6428,7.7114,48191.0],["2004-08-11",7.7292,7.775,7.6784,7.747,21339.0],["2004-08-12",7.742,7.742,7.5894,7.6097,21747.0],["2004-08-13",7.6021,7.6835,7.5919,7.6784,16132.0],["2004-08-16",7.6784,7.7292,7.653,7.7216,12762.0],["2004-08-17",7.747,7.8106,7.686,7.7547,19093.0],["2004-08-18",7.7419,7.7826,7.6784,7.7801,18378.0],["2004-08-19",7.8182,7.8182,7.653,7.6936,17868.0],["2004-08-20",7.6784,7.7521,7.6403,7.7521,23279.0],["2004-08-23",7.7547,7.8309,7.7165,7.8233,19501.0],["2004-08-24",7.8259,7.8818,7.7801,7.8309,23585.0],["2004-08-25",7.8055,7.8157,7.742,7.7725,17357.0],["2004-08-26",7.7547,7.8716,7.7547,7.8615,23177.0],["2004-08-27",7.8767,7.8818,7.8131,7.8691,26546.0],["2004-08-30",7.8462,7.8818,7.8437,7.8589,16744.0],["2004-08-31",7.8589,7.8793,7.7292,7.8615,20930.0],["2004-09-01",7.8615,7.8792,7.8055,7.8309,12252.0],["2004-09-02",7.8564,7.8564,7.6911,7.7191,28486.0],["2004-09-03",7.7242,7.803,7.7165,7.7674,7147.0],["2004-09-07",7.7801,7.8208,7.7674,7.8208,17970.0],["2004-09-08",7.8386,7.8564,7.8081,7.8513,25423.0],["2004-09-09",7.8309,7.8309,7.7801,7.7903,14192.0],["2004-09-10",7.8182,7.8182,7.7445,7.7547,15928.0],["2004-09-13",7.7826,7.7928,7.6784,7.7038,17765.0],["2004-09-14",7.6962,7.6962,7.5386,7.653,41657.0],["2004-09-15",7.6657,7.6784,7.6021,7.6733,17459.0],["2004-09-16",7.6479,7.6886,7.6352,7.6758,16336.0],["2004-09-17",7.6758,7.6784,7.6275,7.6403,25729.0],["2004-09-20",7.6657,7.6657,7.6301,7.6555,17255.0],["2004-09-21",7.6403,7.7191,7.6301,7.7089,21033.0],["2004-09-22",7.7165,7.7445,7.6708,7.7369,16642.0],["2004-09-23",7.7165,7.7496,7.6911,7.7165,15928.0],["2004-09-24",7.6835,7.7597,7.6809,7.7267,19297.0],["2004-09-27",7.6911,7.7776,7.6809,7.742,18786.0],["2004-09-28",7.76,7.7729,7.6775,7.7394,20828.0],["2004-09-29",7.7394,7.7523,7.7007,7.7058,14600.0],["2004-09-30",7.7187,7.7265,7.6878,7.7033,15825.0],["2004-10-01",7.6955,7.7445,7.68,7.7445,10006.0],["2004-10-04",7.7394,7.7523,7.6904,7.6929,16744.0],["2004-10-05",7.6878,7.7471,7.6775,7.7471,18889.0],["2004-10-06",7.7394,7.791,7.6878,7.791,19297.0],["2004-10-07",7.7394,7.7858,7.6955,7.7033,16540.0],["2004-10-08",7.7033,7.7858,7.6981,7.7471,14498.0],["2004-10-11",7.7652,7.8013,7.7523,7.7781,16132.0],["2004-10-12",7.7961,7.9225,7.7961,7.9225,37471.0],["2004-10-13",7.92,7.9509,7.9174,7.9432,13681.0],["2004-10-14",7.9974,8.0438,7.9483,7.9767,33999.0],["2004-10-15",8.0231,8.0618,7.9922,8.0618,34612.0],["2004-10-18",8.0876,8.1005,8.0361,8.0773,21543.0],["2004-10-19",8.1005,8.1005,7.969,8.0103,15213.0],["2004-10-20",8.0154,8.0489,7.8426,7.8477,49314.0],["2004-10-21",7.8297,7.8658,7.8168,7.8658,17561.0],["2004-10-22",7.8658,7.8658,7.8426,7.8451,16949.0],["2004-10-25",7.8555,7.8658,7.8168,7.8297,14600.0],["2004-10-26",7.8477,7.9303,7.8297,7.9251,38900.0],["2004-10-27",7.92,7.9974,7.9071,7.9948,18174.0],["2004-10-28",7.9948,8.0489,7.987,8.0154,12967.0],["2004-10-29",7.9974,7.9974,7.9561,7.9716,15928.0],["2004-11-01",7.9535,8.0489,7.9303,8.0335,22054.0],["2004-11-02",8.0747,8.1109,7.9483,7.9741,16030.0],["2004-11-03",7.9483,8.098,7.9432,8.067,28894.0],["2004-11-04",8.1005,8.1005,8.0361,8.0876,16949.0],["2004-11-05",8.0232,8.0876,7.9767,8.0593,27363.0],["2004-11-08",8.1238,8.1238,8.0412,8.0902,17663.0],["2004-11-09",8.1212,8.1238,8.0747,8.1031,13886.0],["2004-11-10",8.0902,8.1496,8.0876,8.1367,17051.0],["2004-11-11",8.1521,8.1599,8.1005,8.1315,16438.0],["2004-11-12",8.1599,8.2373,8.1289,8.2321,30834.0],["2004-11-15",8.2424,8.5133,8.2424,8.5133,73614.0],["2004-11-16",8.4746,8.5159,8.4359,8.5004,35735.0],["2004-11-17",8.5133,8.5701,8.4978,8.5133,31753.0],["2004-11-18",8.5185,8.5288,8.4179,8.5133,20114.0],["2004-11-19",8.5159,8.5185,8.3456,8.3869,23789.0],["2004-11-22",8.3869,8.4488,8.3327,8.4462,30222.0],["2004-11-23",8.4359,8.4849,8.3921,8.4617,53194.0],["2004-11-24",8.4514,8.5623,8.3972,8.5391,34101.0],["2004-11-26",8.5597,8.5649,8.4746,8.5494,9802.0],["2004-11-29",8.5649,8.7068,8.5649,8.5752,35122.0],["2004-11-30",8.5675,8.6397,8.5649,8.5778,36654.0],["2004-12-01",8.6113,8.6629,8.5855,8.6294,29711.0],["2004-12-02",8.6681,8.712,8.6165,8.712,31345.0],["2004-12-03",8.7429,8.7558,8.6346,8.6862,31651.0],["2004-12-06",8.6836,8.8332,8.6604,8.6629,42984.0],["2004-12-07",8.6423,8.7094,8.6423,8.7094,25219.0],["2004-12-08",8.7661,8.7713,8.7016,8.7274,33999.0],["2004-12-09",8.7274,8.7687,8.681,8.7326,22054.0],["2004-12-10",8.7326,8.7661,8.681,8.7584,33999.0],["2004-12-13",8.7713,8.9261,8.7687,8.8848,74941.0],["2004-12-14",8.8951,9.1196,8.8951,9.0809,48395.0],["2004-12-15",9.0809,9.2821,9.0809,9.0834,39513.0],["2004-12-16",9.1454,9.2202,8.988,9.0809,42882.0],["2004-12-17",9.0912,9.0912,8.9777,9.0422,20318.0],["2004-12-20",9.0809,9.1067,8.9906,9.0886,21645.0],["2004-12-21",9.068,9.1428,9.037,9.0602,30119.0],["2004-12-22",9.086,9.2615,9.086,9.1402,27975.0],["2004-12-23",9.1325,9.2202,9.0809,9.1634,14600.0],["2004-12-27",9.1841,9.2124,9.1067,9.1067,29405.0],["2004-12-28",9.0938,9.1789,9.0757,9.1608,26750.0],["2004-12-29",9.2214,9.2345,9.0804,9.1405,21849.0],["2004-12-30",9.1405,9.1823,9.1065,9.1823,15723.0],["2004-12-31",9.1823,9.2058,9.1405,9.1849,11844.0],["2005-01-03",9.1718,9.2005,9.0647,9.1457,40738.0],["2005-01-04",9.1039,9.1222,8.8296,8.9158,22360.0],["2005-01-05",8.9236,8.9236,8.1974,8.3542,191744.0],["2005-01-06",8.3542,8.49,8.3071,8.3568,65038.0],["2005-01-07",8.3855,8.49,8.328,8.4195,43903.0],["2005-01-10",8.4195,8.49,8.4116,8.4508,41963.0],["2005-01-11",8.4769,8.5788,8.4769,8.5187,30426.0],["2005-01-12",8.5553,8.5736,8.3463,8.3646,41146.0],["2005-01-13",8.3724,8.4064,8.3071,8.3933,29609.0],["2005-01-14",8.4508,8.4795,8.3411,8.4639,27975.0],["2005-01-18",8.4717,8.6076,8.4378,8.5135,23075.0],["2005-01-19",8.5945,8.6076,8.4482,8.49,37675.0],["2005-01-20",8.4247,8.5814,8.3855,8.4534,27873.0],["2005-01-21",8.4378,8.6049,8.4012,8.4378,25014.0],["2005-01-24",8.3724,8.4169,8.2993,8.3907,23279.0],["2005-01-25",8.3855,8.4116,8.3202,8.396,33387.0],["2005-01-26",8.4116,8.5057,8.3542,8.4351,36246.0],["2005-01-27",8.4325,8.5161,8.3777,8.4325,20216.0],["2005-01-28",8.4378,8.5031,8.3881,8.4404,17561.0],["2005-01-31",8.4404,8.5422,8.4116,8.4378,34816.0],["2005-02-01",8.3855,8.5031,8.3855,8.4378,19807.0],["2005-02-02",8.4378,8.5318,8.3724,8.4351,27159.0],["2005-02-03",8.4247,8.49,8.3855,8.4247,14907.0],["2005-02-04",8.4325,8.5553,8.4325,8.4926,18684.0],["2005-02-07",8.5161,8.6206,8.5004,8.5057,29915.0],["2005-02-08",8.5031,8.6729,8.5031,8.5684,38594.0],["2005-02-09",8.6467,8.8453,8.6415,8.7904,59933.0],["2005-02-10",8.921,9.0125,8.8818,8.9576,45434.0],["2005-02-11",9.0621,9.1379,8.9472,9.1196,64629.0],["2005-02-14",9.1405,9.2397,9.117,9.1483,42882.0],["2005-02-15",9.1953,9.2998,9.1823,9.2345,35735.0],["2005-02-16",9.2606,9.3233,9.2005,9.245,32570.0],["2005-02-17",9.2868,9.3625,9.2267,9.2789,35837.0],["2005-02-18",9.3129,9.3886,9.2476,9.2789,39921.0],["2005-02-22",8.908,9.049,8.8688,8.908,118028.0],["2005-02-23",8.9576,8.9994,8.8688,8.908,55951.0],["2005-02-24",8.9341,8.9602,8.8688,8.9289,25219.0],["2005-02-25",8.8818,9.036,8.8557,8.921,27261.0],["2005-02-28",8.9863,8.9863,8.8348,8.8348,46966.0],["2005-03-01",8.8165,8.921,8.6859,8.712,45537.0],["2005-03-02",8.7251,8.9472,8.6284,8.8035,39615.0],["2005-03-03",8.7643,8.9106,8.7643,8.8192,32978.0],["2005-03-04",8.7904,8.8897,8.7904,8.8505,36041.0],["2005-03-07",8.8949,9.1823,8.8949,9.117,54215.0],["2005-03-08",9.117,9.1561,8.8949,8.921,31447.0],["2005-03-09",8.9236,8.9393,8.6598,8.6781,56665.0],["2005-03-10",8.6337,8.8818,8.618,8.6598,47374.0],["2005-03-11",8.6206,8.7251,8.5161,8.6859,50642.0],["2005-03-14",8.6598,8.9132,8.6363,8.7486,25423.0],["2005-03-15",8.712,8.8035,8.6467,8.6467,16847.0],["2005-03-16",8.6729,8.6859,8.3333,8.3672,63915.0],["2005-03-17",8.3594,8.3594,8.1974,8.2941,38696.0],["2005-03-18",8.2941,8.3333,8.2418,8.2601,24402.0],["2005-03-21",8.2836,8.3202,7.8892,8.0851,88929.0],["2005-03-22",8.0459,8.1112,7.6541,7.6541,52581.0],["2005-03-23",7.7063,8.1582,7.6541,8.0459,75452.0],["2005-03-24",8.072,8.1373,7.8369,7.9127,35939.0],["2005-03-28",7.8683,7.9336,7.7847,7.7847,40329.0],["2005-03-29",7.8255,7.9952,7.7168,7.8016,37981.0],["2005-03-30",7.8414,7.9475,7.7035,7.7486,37062.0],["2005-03-31",7.8494,8.0562,7.8229,8.0536,50131.0],["2005-04-01",8.0615,8.1543,7.7592,7.9289,38492.0],["2005-04-04",8.035,8.035,7.8414,7.8626,57789.0],["2005-04-05",7.8414,7.8759,7.6638,7.7088,41350.0],["2005-04-06",7.7035,7.7566,7.6372,7.677,23993.0],["2005-04-07",7.6638,7.9104,7.6638,7.8626,26852.0],["2005-04-08",7.8467,7.9289,7.7831,7.7831,16642.0],["2005-04-11",7.7619,7.7619,7.6425,7.6903,21237.0],["2005-04-12",7.7433,7.9236,7.6505,7.9183,36246.0],["2005-04-13",7.8626,7.9024,7.8229,7.8547,21543.0],["2005-04-14",7.8945,7.9024,7.5842,7.6107,34510.0],["2005-04-15",7.6372,7.6505,7.2925,7.4251,48804.0],["2005-04-18",7.4914,7.8096,7.4914,7.7168,53500.0],["2005-04-19",7.7035,7.8096,7.6929,7.7327,24606.0],["2005-04-20",7.7698,7.8282,7.7168,7.7831,25321.0],["2005-04-21",7.7698,7.9952,7.7354,7.8812,38185.0],["2005-04-22",7.9024,8.0058,7.7566,7.7963,21237.0],["2005-04-25",7.7433,8.035,7.73,7.974,26546.0],["2005-04-26",8.027,8.2074,8.0085,8.1252,29813.0],["2005-04-27",8.0933,8.0933,7.8759,7.8892,27261.0],["2005-04-28",7.9024,7.9236,7.8361,7.8494,9495.0],["2005-04-29",7.8626,7.8759,7.7619,7.8759,12252.0],["2005-05-02",7.8494,7.8494,7.7168,7.7698,26546.0],["2005-05-03",7.8308,7.9051,7.7433,7.8096,31345.0],["2005-05-04",7.7751,8.0562,7.7751,8.0536,30119.0],["2005-05-05",8.0615,8.088,7.8626,7.9501,36348.0],["2005-05-06",7.8361,7.8361,7.2342,7.4145,180717.0],["2005-05-09",7.4251,7.4251,7.0273,7.1466,211857.0],["2005-05-10",7.2262,7.266,7.1599,7.2368,104448.0],["2005-05-11",7.1838,7.2527,7.1838,7.2395,42678.0],["2005-05-12",7.2501,7.3508,7.2262,7.2421,31549.0],["2005-05-13",7.1864,7.266,7.1599,7.2129,48293.0],["2005-05-16",7.1864,7.2129,7.1334,7.1546,28588.0],["2005-05-17",7.1122,7.1467,6.9875,7.1387,83620.0],["2005-05-18",7.0061,7.4251,7.0061,7.4251,167750.0],["2005-05-19",7.4251,7.8096,7.4251,7.7831,62689.0],["2005-05-20",7.7486,7.8573,7.6903,7.8229,58401.0],["2005-05-23",7.7433,7.8573,7.7433,7.8308,50437.0],["2005-05-24",7.73,7.7831,7.6107,7.7433,88010.0],["2005-05-25",7.7168,7.73,7.624,7.677,52275.0],["2005-05-26",7.6107,7.7698,7.6107,7.7168,55134.0],["2005-05-27",7.6903,7.7168,7.6531,7.677,39002.0],["2005-05-31",7.6372,7.6903,7.6107,7.677,41861.0],["2005-06-01",7.6372,7.7831,7.6372,7.7592,63098.0],["2005-06-02",7.746,7.7698,7.7088,7.7566,38492.0],["2005-06-03",7.7433,7.7963,7.73,7.7566,14090.0],["2005-06-06",7.73,7.7698,7.7035,7.746,45230.0],["2005-06-07",7.73,7.8202,7.7168,7.7592,20930.0],["2005-06-08",7.73,7.8892,7.7168,7.8282,35735.0],["2005-06-09",7.8282,7.9024,7.7963,7.8361,12558.0],["2005-06-10",7.8016,7.9263,7.799,7.9236,23381.0],["2005-06-13",7.921,7.9581,7.8361,7.9024,29507.0],["2005-06-14",7.8892,7.9475,7.8759,7.9077,33693.0],["2005-06-15",7.9289,7.9528,7.8759,7.9448,27873.0],["2005-06-16",7.9528,7.9528,7.9157,7.9289,17765.0],["2005-06-17",7.8998,7.9528,7.8626,7.8892,25627.0],["2005-06-20",7.9024,7.9395,7.8759,7.9289,20522.0],["2005-06-21",7.9024,7.9528,7.8998,7.9528,21135.0],["2005-06-22",7.9104,7.9157,7.8679,7.9104,26648.0],["2005-06-23",7.8892,7.9024,7.7963,7.8971,24810.0],["2005-06-24",7.8918,7.9422,7.8494,7.8759,21951.0],["2005-06-27",7.8494,7.9183,7.7751,7.8786,21543.0],["2005-06-28",7.9286,7.934,7.7671,7.9017,26240.0],["2005-06-29",7.8882,7.9017,7.8344,7.8748,27873.0],["2005-06-30",7.8963,7.9313,7.8209,7.8829,19399.0],["2005-07-01",7.794,7.8613,7.7536,7.8613,20930.0],["2005-07-05",7.8075,7.8479,7.7806,7.8209,15519.0],["2005-07-06",7.8075,7.9017,7.8075,7.8613,15723.0],["2005-07-07",7.8613,7.8748,7.7536,7.7806,16847.0],["2005-07-08",7.7482,7.8425,7.7482,7.8129,15825.0],["2005-07-11",7.7294,7.9421,7.7186,7.9152,37879.0],["2005-07-12",7.9825,7.9959,7.8344,7.9555,21951.0],["2005-07-13",7.9152,7.9825,7.8748,7.9825,24606.0],["2005-07-14",7.969,8.004,7.9017,7.9905,25117.0],["2005-07-15",7.9905,8.0229,7.9717,8.0202,16847.0],["2005-07-18",8.0336,8.0363,7.9448,8.0121,33897.0],["2005-07-19",7.9959,7.9959,7.8398,7.8425,14702.0],["2005-07-20",7.8317,7.8317,7.794,7.8102,30630.0],["2005-07-21",7.8775,7.8775,7.8102,7.8613,16949.0],["2005-07-22",7.9017,7.9071,7.8075,7.8479,12967.0],["2005-07-25",7.7536,7.9232,7.689,7.8829,63915.0],["2005-07-26",7.8479,7.8586,7.8075,7.8236,20420.0],["2005-07-27",7.8236,7.8775,7.8075,7.829,30324.0],["2005-07-28",7.8075,7.9529,7.8075,7.8721,19807.0],["2005-07-29",7.8479,7.9152,7.8236,7.8829,19297.0],["2005-08-01",7.8236,7.8855,7.8236,7.8398,26852.0],["2005-08-02",7.8236,7.9017,7.8236,7.8882,66876.0],["2005-08-03",7.8479,7.9232,7.8102,7.8882,19093.0],["2005-08-04",7.9313,7.9313,7.7267,7.8479,48804.0],["2005-08-05",7.8075,7.9555,7.7671,7.7671,63608.0],["2005-08-08",7.7698,7.7806,7.444,7.4575,68203.0],["2005-08-09",7.4063,7.4709,7.0671,7.2636,76371.0],["2005-08-10",7.2421,7.3983,7.2421,7.3283,47068.0],["2005-08-11",7.2879,7.4036,7.2825,7.3444,25525.0],["2005-08-12",7.3767,7.3767,7.2017,7.2421,31345.0],["2005-08-15",7.2825,7.3094,7.1613,7.2286,46251.0],["2005-08-16",7.1883,7.3902,7.1613,7.3606,36143.0],["2005-08-17",7.3067,7.4548,7.2771,7.2771,26342.0],["2005-08-18",7.2744,7.3363,7.2017,7.269,17868.0],["2005-08-19",7.2286,7.269,7.1883,7.1883,14907.0],["2005-08-22",7.1667,7.2636,7.1613,7.2017,37879.0],["2005-08-23",7.1613,7.2286,6.9702,7.1129,55236.0],["2005-08-24",7.0536,7.2152,7.0321,7.1263,51765.0],["2005-08-25",7.094,7.199,7.0806,7.1883,27159.0],["2005-08-26",7.1613,7.2421,7.1129,7.2286,39104.0],["2005-08-29",7.2286,7.3094,7.1129,7.2583,46558.0],["2005-08-30",7.2017,7.3983,7.2017,7.3229,48191.0],["2005-08-31",7.3363,7.4736,7.2906,7.4602,49416.0],["2005-09-01",7.479,7.619,7.4171,7.4871,22870.0],["2005-09-02",7.5113,7.5113,7.4171,7.4736,9700.0],["2005-09-06",7.3767,7.5113,7.261,7.3121,42065.0],["2005-09-07",7.2852,7.4306,7.269,7.3013,21441.0],["2005-09-08",7.269,7.3471,7.2556,7.3175,21339.0],["2005-09-09",7.2556,7.3363,7.2152,7.2583,44924.0],["2005-09-12",7.261,7.3094,7.2556,7.3067,56768.0],["2005-09-13",7.2986,7.3121,7.269,7.3067,17153.0],["2005-09-14",7.269,7.3363,7.269,7.3229,12558.0],["2005-09-15",7.2825,7.3363,7.2286,7.296,27873.0],["2005-09-16",7.2825,7.3094,7.2663,7.296,32672.0],["2005-09-19",7.2879,7.3067,7.269,7.2933,25627.0],["2005-09-20",7.304,7.3713,7.2879,7.3336,27159.0],["2005-09-21",7.3363,7.3821,7.269,7.3794,42065.0],["2005-09-22",7.4709,7.4709,7.2879,7.296,21033.0],["2005-09-23",7.2825,7.3902,7.269,7.269,22360.0],["2005-09-26",7.269,7.3633,7.269,7.3579,24198.0],["2005-09-27",7.3633,7.3821,7.269,7.3013,34714.0],["2005-09-28",7.3911,7.465,7.2406,7.3035,35020.0],["2005-09-29",7.2816,7.3501,7.1721,7.3254,91277.0],["2005-09-30",7.3227,7.3911,7.3227,7.3692,20318.0],["2005-10-03",7.3911,7.3911,7.3227,7.3911,21951.0],["2005-10-04",7.413,7.4596,7.3555,7.4377,39615.0],["2005-10-05",7.4459,7.5143,7.3911,7.4596,27873.0],["2005-10-06",7.4459,7.4459,7.3364,7.3966,17561.0],["2005-10-07",7.3966,7.5827,7.3966,7.5554,23075.0],["2005-10-10",7.5335,7.6293,7.5088,7.5581,34510.0],["2005-10-11",7.5225,7.5225,7.4732,7.5006,17663.0],["2005-10-12",7.5554,7.5554,7.3364,7.3856,22564.0],["2005-10-13",7.4048,7.4459,7.3391,7.3829,22666.0],["2005-10-14",7.4732,7.4869,7.4185,7.4459,12660.0],["2005-10-17",7.4869,7.4869,7.3911,7.3911,21237.0],["2005-10-18",7.413,7.4185,7.3911,7.4048,19910.0],["2005-10-19",7.3911,7.4075,7.3638,7.3884,27261.0],["2005-10-20",7.3911,7.4075,7.3637,7.3637,13069.0],["2005-10-21",7.3637,7.3637,7.2542,7.3364,74839.0],["2005-10-24",7.2816,7.3802,7.2816,7.3747,29915.0],["2005-10-25",7.3364,7.3911,7.3035,7.3035,48293.0],["2005-10-26",7.2679,7.2953,7.205,7.2132,20828.0],["2005-10-27",7.1721,7.1913,6.8409,6.9203,78209.0],["2005-10-28",6.9394,6.9805,6.8436,6.9531,37062.0],["2005-10-31",6.8984,7.0216,6.8984,7.0216,41759.0],["2005-11-01",7.0216,7.0489,6.8847,6.9915,46864.0],["2005-11-02",6.9531,7.0188,6.8847,6.9504,24096.0],["2005-11-03",6.9394,7.0051,6.652,6.8765,113637.0],["2005-11-04",6.871,6.9121,6.7889,6.8765,37981.0],["2005-11-07",6.8984,6.9394,6.7752,6.9121,41555.0],["2005-11-08",6.8984,6.9394,6.8464,6.8984,37777.0],["2005-11-09",6.8354,6.8436,6.7807,6.8026,33080.0],["2005-11-10",6.7916,6.8956,6.7916,6.8546,34612.0],["2005-11-11",6.9203,6.9258,6.7889,6.8299,21849.0],["2005-11-14",6.8436,6.8956,6.8299,6.8765,32059.0],["2005-11-15",6.8847,6.9942,6.8847,6.9039,29915.0],["2005-11-16",6.9668,6.9942,6.9394,6.9586,31753.0],["2005-11-17",6.9805,6.9805,6.8436,6.9641,39513.0],["2005-11-18",6.9641,7.1037,6.9093,7.0407,35429.0],["2005-11-21",7.0216,7.1995,7.0216,7.1174,41248.0],["2005-11-22",7.09,7.1037,6.871,7.027,55849.0],["2005-11-23",7.0353,7.0489,6.9093,6.9641,20930.0],["2005-11-25",6.9258,6.9805,6.9258,6.9258,15519.0],["2005-11-28",6.8984,6.9477,6.8491,6.8628,45026.0],["2005-11-29",6.8464,6.9093,6.8464,6.8765,34918.0],["2005-11-30",6.9449,6.9449,6.8464,6.8491,25831.0],["2005-12-01",6.8765,6.9093,6.808,6.819,34306.0],["2005-12-02",6.7889,6.8163,6.7095,6.7122,45843.0],["2005-12-05",6.6246,6.6547,6.5973,6.6383,109043.0],["2005-12-06",6.6246,6.6301,6.5288,6.5562,97199.0],["2005-12-07",6.5699,6.6109,6.5343,6.5699,63098.0],["2005-12-08",6.5425,6.5918,6.5288,6.5781,49416.0],["2005-12-09",6.5562,6.5945,6.5507,6.5699,55440.0],["2005-12-12",6.5918,6.6931,6.5699,6.6794,65140.0],["2005-12-13",6.5836,6.6794,6.5425,6.6794,51765.0],["2005-12-14",6.7204,6.7889,6.6329,6.7752,52786.0],["2005-12-15",6.6657,6.8299,6.6657,6.8053,56155.0],["2005-12-16",6.8299,6.8628,6.7752,6.7971,58810.0],["2005-12-19",6.7889,6.8217,6.7204,6.7341,80965.0],["2005-12-20",6.7615,6.8026,6.6985,6.7478,109655.0],["2005-12-21",6.6794,6.7615,6.6657,6.6903,54726.0],["2005-12-22",6.6876,6.8436,6.6876,6.8135,65752.0],["2005-12-23",6.7889,6.8436,6.6931,6.7998,94136.0],["2005-12-27",6.7615,6.8683,6.7451,6.8382,44822.0],["2005-12-28",6.7824,6.9636,6.7601,6.9497,110983.0],["2005-12-29",6.9413,7.0584,6.919,7.0584,75350.0],["2005-12-30",7.0389,7.1086,7.0277,7.0695,62383.0],["2006-01-03",7.0528,7.1783,7.05,7.1755,52275.0],["2006-01-04",7.1086,7.3037,7.1086,7.287,45639.0],["2006-01-05",7.1922,7.6271,7.1922,7.5825,94647.0],["2006-01-06",7.5546,7.5546,7.3009,7.4208,25321.0],["2006-01-09",7.457,7.5407,7.457,7.5267,45434.0],["2006-01-10",7.5044,7.5964,7.4961,7.5964,38185.0],["2006-01-11",7.6382,7.6912,7.5379,7.5685,58707.0],["2006-01-12",7.5574,7.5964,7.4988,7.4988,44720.0],["2006-01-13",7.5546,7.5797,7.4793,7.4821,31038.0],["2006-01-17",7.5211,7.5211,7.4124,7.4291,75860.0],["2006-01-18",7.457,7.471,7.3845,7.3873,107307.0],["2006-01-19",7.3845,7.5211,7.326,7.326,189191.0],["2006-01-20",7.3176,7.3706,7.3148,7.3399,29507.0],["2006-01-23",7.3288,7.4849,7.3232,7.3511,32366.0],["2006-01-24",7.3734,7.4431,7.3399,7.3873,24912.0],["2006-01-25",7.3873,7.4096,7.3511,7.3539,30528.0],["2006-01-26",7.3539,7.3734,7.3371,7.3371,59831.0],["2006-01-27",7.3399,7.4041,7.3344,7.3371,17153.0],["2006-01-30",7.3595,7.4264,7.3595,7.379,30528.0],["2006-01-31",7.3929,7.4096,7.3567,7.3818,37369.0],["2006-02-01",7.365,7.4291,7.365,7.3762,15417.0],["2006-02-02",7.3734,7.4403,7.3706,7.4319,36143.0],["2006-02-03",7.3929,7.4793,7.3567,7.471,31038.0],["2006-02-06",7.4793,7.4793,7.3567,7.3845,32774.0],["2006-02-07",7.3567,7.3901,7.3539,7.3567,20420.0],["2006-02-08",7.3567,7.379,7.3288,7.3622,16642.0],["2006-02-09",7.3595,7.418,7.3595,7.3595,17561.0],["2006-02-10",7.3567,7.3762,7.3455,7.3567,8474.0],["2006-02-13",7.3595,7.3762,7.273,7.3149,31549.0],["2006-02-14",7.2953,7.3399,7.2675,7.3121,16744.0],["2006-02-15",7.3093,7.3511,7.2953,7.3009,32876.0],["2006-02-16",7.3316,7.3734,7.3037,7.3455,25219.0],["2006-02-17",7.3176,7.3706,7.3121,7.3595,12150.0],["2006-02-21",7.3873,7.3873,7.3037,7.3483,28792.0],["2006-02-22",7.3316,7.3957,7.3316,7.3567,32366.0],["2006-02-23",7.3511,7.3595,7.3121,7.3371,47272.0],["2006-02-24",7.3204,7.3288,7.2898,7.3149,24096.0],["2006-02-27",7.2758,7.2926,7.2507,7.2758,18072.0],["2006-02-28",7.2702,7.2702,7.1587,7.2535,30732.0],["2006-03-01",7.2256,7.2368,7.1504,7.2006,45945.0],["2006-03-02",7.1922,7.2312,7.1364,7.1504,49927.0],["2006-03-03",7.142,7.3149,7.142,7.2842,35429.0],["2006-03-06",7.2563,7.2758,7.181,7.195,39206.0],["2006-03-07",7.1838,7.2675,7.1783,7.2479,22768.0],["2006-03-08",7.2117,7.2619,7.2089,7.2256,21645.0],["2006-03-09",7.1922,7.2758,7.1783,7.2368,23075.0],["2006-03-10",7.2256,7.273,7.2173,7.2479,9495.0],["2006-03-13",7.2256,7.2479,7.2006,7.2033,12252.0],["2006-03-14",7.1866,7.2396,7.1838,7.2201,8679.0],["2006-03-15",7.1922,7.2173,7.181,7.2145,45026.0],["2006-03-16",7.181,7.3873,7.181,7.3873,69020.0],["2006-03-17",7.3873,7.4208,7.3734,7.4208,26240.0],["2006-03-20",7.4264,7.4905,7.4152,7.4849,40840.0],["2006-03-21",7.5128,7.5128,7.4514,7.4514,33183.0],["2006-03-22",7.4459,7.4988,7.4431,7.4877,12558.0],["2006-03-23",7.4431,7.4654,7.4291,7.4626,21339.0],["2006-03-24",7.4514,7.4988,7.4375,7.4988,19807.0],["2006-03-27",7.471,7.5184,7.4682,7.4877,16642.0],["2006-03-28",7.4793,7.5546,7.4793,7.5323,15723.0],["2006-03-29",7.6264,7.7682,7.581,7.7512,81272.0],["2006-03-30",7.7171,7.737,7.5555,7.5952,34306.0],["2006-03-31",7.5754,7.5981,7.5669,7.5924,16949.0],["2006-04-03",7.5725,7.6406,7.5499,7.6236,46966.0],["2006-04-04",7.5952,7.6831,7.5839,7.6264,17970.0],["2006-04-05",7.6009,7.788,7.5952,7.7767,45332.0],["2006-04-06",7.7455,7.7909,7.7313,7.7823,21849.0],["2006-04-07",7.7625,7.9014,7.7568,7.8816,25014.0],["2006-04-10",7.8617,7.8759,7.8277,7.8759,22054.0],["2006-04-11",7.8532,7.8617,7.7228,7.7512,22870.0],["2006-04-12",7.8107,7.8277,7.7256,7.7398,20420.0],["2006-04-13",7.7171,7.7512,7.7171,7.7512,16949.0],["2006-04-17",7.8079,7.9213,7.7682,7.9099,51356.0],["2006-04-18",7.8872,7.9638,7.8164,7.961,32570.0],["2006-04-19",7.9383,7.9893,7.7767,7.9468,59014.0],["2006-04-20",7.9241,7.9354,7.8107,7.8192,25321.0],["2006-04-21",7.8107,7.8674,7.8107,7.8589,8372.0],["2006-04-24",7.8107,7.8249,7.7682,7.7823,28996.0],["2006-04-25",7.7965,7.7965,7.7483,7.7483,11129.0],["2006-04-26",7.7341,7.7653,7.7313,7.7568,16336.0],["2006-04-27",7.7398,7.754,7.7171,7.72,15928.0],["2006-04-28",7.703,7.7228,7.6548,7.686,20522.0],["2006-05-01",7.6633,7.7568,7.6548,7.7568,17868.0],["2006-05-02",7.7398,7.8249,7.7086,7.7965,29915.0],["2006-05-03",7.7965,7.9468,7.7823,7.7852,21441.0],["2006-05-04",7.7738,7.788,7.7427,7.7455,26342.0],["2006-05-05",7.7341,7.788,7.7285,7.7767,12456.0],["2006-05-08",7.7568,7.7823,7.7483,7.7512,17663.0],["2006-05-09",7.788,7.7965,7.703,7.7058,23891.0],["2006-05-10",7.6973,7.7795,7.6945,7.7341,31345.0],["2006-05-11",7.6576,7.6945,7.6463,7.6491,27363.0],["2006-05-12",7.6434,7.6463,7.6292,7.6321,16336.0],["2006-05-15",7.6264,7.6718,7.6207,7.6519,25423.0],["2006-05-16",7.6576,7.6661,7.6264,7.6548,7555.0],["2006-05-17",7.6406,7.6973,7.6207,7.6378,16642.0],["2006-05-18",7.6831,7.6973,7.6321,7.6321,12354.0],["2006-05-19",7.6321,7.6774,7.5924,7.6264,75962.0],["2006-05-22",7.6236,7.6264,7.4705,7.479,31243.0],["2006-05-23",7.4705,7.496,7.4138,7.4166,18480.0],["2006-05-24",7.3996,7.4308,7.3854,7.4138,80659.0],["2006-05-25",7.428,7.428,7.4138,7.4195,33795.0],["2006-05-26",7.4166,7.4705,7.4138,7.4648,40840.0],["2006-05-30",7.3939,7.5669,7.3911,7.5215,21543.0],["2006-05-31",7.5187,7.5215,7.513,7.513,17357.0],["2006-06-01",7.513,7.53,7.513,7.5244,9495.0],["2006-06-02",7.5187,7.5499,7.513,7.53,24402.0],["2006-06-05",7.5272,7.5839,7.5215,7.5215,19501.0],["2006-06-06",7.513,7.5272,7.513,7.513,14090.0],["2006-06-07",7.513,7.5555,7.513,7.513,17255.0],["2006-06-08",7.513,7.547,7.513,7.5385,51765.0],["2006-06-09",7.5272,7.5811,7.513,7.53,15723.0],["2006-06-12",7.5187,7.6122,7.428,7.6122,36041.0],["2006-06-13",7.4988,7.6179,7.4563,7.5584,31651.0],["2006-06-14",7.5697,7.5754,7.4847,7.4847,16540.0],["2006-06-15",7.5045,7.5102,7.4421,7.4733,19297.0],["2006-06-16",7.4563,7.4875,7.428,7.4648,24096.0],["2006-06-19",7.462,7.462,7.4138,7.428,26342.0],["2006-06-20",7.4223,7.4336,7.3542,7.3542,32366.0],["2006-06-21",7.3146,7.4138,7.2664,7.3429,39513.0],["2006-06-22",7.3032,7.3883,7.3032,7.3457,13579.0],["2006-06-23",7.3429,7.3854,7.3429,7.3798,25117.0],["2006-06-26",7.3429,7.4109,7.3146,7.3854,48293.0],["2006-06-27",7.3996,7.4194,7.3202,7.3401,40432.0],["2006-06-28",7.3585,7.373,7.1133,7.1825,52786.0],["2006-06-29",7.1277,7.2691,7.0988,7.2171,59218.0],["2006-06-30",7.272,7.3787,7.2489,7.3066,32468.0],["2006-07-03",7.2864,7.2951,7.2258,7.272,11844.0],["2006-07-05",7.1998,7.4826,7.1998,7.3614,35633.0],["2006-07-06",7.3297,7.4018,7.2979,7.3874,22768.0],["2006-07-07",7.3441,7.4307,7.3297,7.4249,7453.0],["2006-07-10",7.4018,7.4999,7.4018,7.4595,10516.0],["2006-07-11",7.4971,7.4971,7.3326,7.3326,20012.0],["2006-07-12",7.3816,7.4018,7.1854,7.2229,28384.0],["2006-07-13",7.272,7.3297,7.2171,7.2575,37164.0],["2006-07-14",7.2662,7.2662,7.1277,7.2431,24096.0],["2006-07-17",7.2143,7.3153,7.2143,7.2633,19093.0],["2006-07-18",7.2633,7.2633,7.2142,7.2287,11231.0],["2006-07-19",7.1912,7.2864,7.1912,7.22,22258.0],["2006-07-20",7.1998,7.2489,7.1998,7.2171,11537.0],["2006-07-21",7.22,7.22,6.9834,6.9834,49212.0],["2006-07-24",6.9545,7.1133,6.9545,7.1104,33897.0],["2006-07-25",7.0123,7.2287,7.0123,7.2027,31447.0],["2006-07-26",7.2142,7.2287,7.1133,7.2287,23585.0],["2006-07-27",7.1998,7.2547,7.1941,7.22,20216.0],["2006-07-28",7.22,7.246,7.1565,7.2287,22972.0],["2006-07-31",7.171,7.2691,7.1104,7.2287,17868.0],["2006-08-01",7.272,7.272,7.2114,7.2171,23381.0],["2006-08-02",7.2171,7.3153,7.2171,7.3124,23279.0],["2006-08-03",7.2835,7.4134,7.2806,7.3816,10312.0],["2006-08-04",7.4163,7.4451,7.3008,7.373,21441.0],["2006-08-07",7.2575,7.2979,7.2431,7.2662,23891.0],["2006-08-08",7.2951,7.4451,7.2835,7.2835,19297.0],["2006-08-09",7.272,7.3124,7.2287,7.3124,26546.0],["2006-08-10",7.272,7.2864,7.22,7.2864,18786.0],["2006-08-11",7.2864,7.3759,7.2575,7.3412,25014.0],["2006-08-14",7.3153,7.3441,7.2431,7.2777,27363.0],["2006-08-15",7.272,7.3326,7.2575,7.3153,16540.0],["2006-08-16",7.3008,7.3874,7.3008,7.3787,13681.0],["2006-08-17",7.3585,7.3989,7.3585,7.3787,6126.0],["2006-08-18",7.373,7.4884,7.373,7.4422,10006.0],["2006-08-21",7.4163,7.4163,7.3903,7.3989,15111.0],["2006-08-22",7.4105,7.4451,7.3585,7.3614,25627.0],["2006-08-23",7.3643,7.4566,7.3181,7.3556,34714.0],["2006-08-24",7.3153,7.5374,7.3153,7.5144,30324.0],["2006-08-25",7.4884,7.5721,7.4307,7.5403,24096.0],["2006-08-28",7.5259,7.6327,7.5028,7.6327,25014.0],["2006-08-29",7.6615,7.7625,7.6615,7.7625,12967.0],["2006-08-30",7.7914,7.8347,7.7164,7.8202,21441.0],["2006-08-31",7.7972,7.9299,7.7972,7.8866,13988.0],["2006-09-01",7.8635,7.8837,7.6558,7.8635,23483.0],["2006-09-05",7.8202,7.8347,7.7741,7.8202,23993.0],["2006-09-06",7.8058,7.8491,7.7337,7.7394,12150.0],["2006-09-07",7.7193,7.7423,7.6183,7.6731,18174.0],["2006-09-08",7.6327,7.6327,7.5605,7.5836,15213.0],["2006-09-11",7.5374,7.6182,7.5346,7.5894,22972.0],["2006-09-12",7.474,7.6038,7.4162,7.6038,40636.0],["2006-09-13",7.6038,7.6731,7.598,7.6298,13477.0],["2006-09-14",7.676,7.7106,7.5865,7.7106,20318.0],["2006-09-15",7.676,7.7452,7.6558,7.6933,17357.0],["2006-09-18",7.7048,7.878,7.7048,7.878,22462.0],["2006-09-19",7.8491,7.878,7.7337,7.8462,14498.0],["2006-09-20",7.8058,7.8347,7.7625,7.8231,15519.0],["2006-09-21",7.8202,7.9357,7.8202,7.8751,24810.0],["2006-09-22",7.8635,7.9415,7.8462,7.9184,20522.0],["2006-09-25",7.8924,7.9241,7.8635,7.9213,12762.0],["2006-09-26",7.8953,8.0742,7.8953,8.0511,20726.0],["2006-09-27",8.0822,8.0822,7.959,7.9942,30222.0],["2006-09-28",8.0529,8.1409,8.0294,8.0822,39411.0],["2006-09-29",8.0089,8.0969,8.0059,8.0705,19705.0],["2006-10-02",8.0675,8.1262,8.0675,8.1145,66671.0],["2006-10-03",8.1115,8.1995,8.0969,8.1643,24504.0],["2006-10-04",8.1409,8.2084,8.1262,8.1878,14804.0],["2006-10-05",8.1878,8.2083,8.1174,8.2083,28486.0],["2006-10-06",8.2054,8.2113,8.1409,8.1966,25627.0],["2006-10-09",8.1966,8.2729,8.1966,8.2553,12048.0],["2006-10-10",8.3286,8.3609,8.2318,8.2729,22156.0],["2006-10-11",8.2758,8.3521,8.2758,8.3081,15723.0],["2006-10-12",8.3756,8.5369,8.3638,8.4988,25014.0],["2006-10-13",8.5076,8.6103,8.4548,8.5516,27465.0],["2006-10-16",8.5487,8.7423,8.5281,8.5516,40432.0],["2006-10-17",8.5369,8.5428,8.4929,8.4929,14090.0],["2006-10-18",8.4988,8.5809,8.4929,8.5252,17255.0],["2006-10-19",8.5516,8.5545,8.3316,8.3345,20828.0],["2006-10-20",8.3345,8.355,8.3022,8.355,19603.0],["2006-10-23",8.2876,8.3609,8.2788,8.3609,16949.0],["2006-10-24",8.3609,8.4196,8.3345,8.3404,14090.0],["2006-10-25",8.3169,8.3316,8.2142,8.3022,27567.0],["2006-10-26",8.3316,8.4342,8.311,8.3404,22258.0],["2006-10-27",8.3169,8.4489,8.0675,8.1996,39819.0],["2006-10-30",8.2436,8.3844,8.2201,8.3081,24096.0],["2006-10-31",8.3902,8.4753,8.3462,8.4753,44618.0],["2006-11-01",8.4753,8.4782,8.3609,8.3902,18072.0],["2006-11-02",8.3609,8.4636,8.3521,8.4401,21339.0],["2006-11-03",8.4636,8.4636,8.4342,8.4342,35633.0],["2006-11-06",8.4049,8.4049,8.2905,8.3345,18889.0],["2006-11-07",8.2964,8.3462,8.2905,8.3169,14804.0],["2006-11-08",8.2964,8.3521,8.2876,8.3521,18889.0],["2006-11-09",8.3316,8.4049,8.3198,8.3785,21033.0],["2006-11-10",8.4049,8.4313,8.3902,8.4313,7657.0],["2006-11-13",8.4313,8.4606,8.4108,8.4606,17255.0],["2006-11-14",8.4342,8.5076,8.4196,8.4753,28792.0],["2006-11-15",8.4636,8.4812,8.4489,8.4782,12354.0],["2006-11-16",8.4694,8.5399,8.4518,8.5369,17663.0],["2006-11-17",8.5164,8.578,8.5135,8.5516,62791.0],["2006-11-20",8.5516,8.6103,8.5164,8.6103,51663.0],["2006-11-21",8.6044,8.7716,8.5927,8.7481,82497.0],["2006-11-22",8.7276,8.9036,8.7276,8.8596,56665.0],["2006-11-24",8.8743,8.8743,8.845,8.8596,7045.0],["2006-11-27",8.8655,8.8714,8.8127,8.845,30732.0],["2006-11-28",8.845,8.8596,8.7716,8.8068,103223.0],["2006-11-29",8.7863,8.8948,8.7863,8.8156,24810.0],["2006-11-30",8.8039,8.9858,8.8039,8.889,26954.0],["2006-12-01",8.8596,8.9036,8.8215,8.8508,22768.0],["2006-12-04",8.8303,8.8537,8.8009,8.8303,84028.0],["2006-12-05",8.8156,8.9212,8.8156,8.889,20624.0],["2006-12-06",8.8743,8.9066,8.8743,8.9036,26444.0],["2006-12-07",8.8831,9.0943,8.8743,8.9476,199708.0],["2006-12-08",8.9476,9.0151,8.9447,8.9916,26240.0],["2006-12-11",8.9183,8.9858,8.8978,8.9711,27567.0],["2006-12-12",8.9476,9.062,8.9476,9.0415,12865.0],["2006-12-13",9.0268,9.0268,8.9476,9.0092,16949.0],["2006-12-14",9.0063,9.0356,8.9916,9.0122,13783.0],["2006-12-15",9.0415,9.065,8.9623,9.021,44720.0],["2006-12-18",9.0063,9.062,9.0063,9.0092,19399.0],["2006-12-19",8.977,9.021,8.977,9.0004,20012.0],["2006-12-20",9.0063,9.062,9.0063,9.0063,7760.0],["2006-12-21",9.065,9.065,9.0063,9.0092,32366.0],["2006-12-22",9.0063,9.0298,9.0063,9.0092,13783.0],["2006-12-26",9.0063,9.0327,9.0063,9.0063,15621.0],["2006-12-27",9.0057,9.0355,8.9372,8.961,19603.0],["2006-12-28",8.9491,9.095,8.9313,9.095,26750.0],["2006-12-29",9.0534,9.0682,8.9313,8.9551,20522.0],["2007-01-03",9.0146,9.0831,8.8866,9.0712,57891.0],["2007-01-04",9.0385,9.095,9.0176,9.0563,30528.0],["2007-01-05",9.0236,9.0325,8.9074,8.9491,25525.0],["2007-01-08",8.9491,9.0176,8.9313,8.9938,39206.0],["2007-01-09",8.9789,9.0563,8.9313,9.0206,33795.0],["2007-01-10",9.0534,9.1725,9.0534,9.1725,20114.0],["2007-01-11",9.1427,9.3005,9.1219,9.3005,32059.0],["2007-01-12",9.3214,9.4494,9.3184,9.4494,32161.0],["2007-01-16",9.4256,9.4465,9.2916,9.4077,33591.0],["2007-01-17",9.4554,9.5298,9.372,9.4554,36960.0],["2007-01-18",9.4256,9.5686,9.4107,9.5596,29303.0],["2007-01-19",9.5298,9.6788,9.5298,9.6788,30426.0],["2007-01-22",9.649,9.7383,9.6281,9.7085,40023.0],["2007-01-23",9.6936,9.6936,9.2678,9.4852,38390.0],["2007-01-24",9.4643,9.5567,9.3958,9.5567,30936.0],["2007-01-25",9.5596,9.5745,9.5298,9.5656,12252.0],["2007-01-26",9.5447,9.5596,9.515,9.5537,13579.0],["2007-01-29",9.5656,9.6043,9.5179,9.5418,21441.0],["2007-01-30",9.515,9.5596,9.4852,9.5358,18480.0],["2007-01-31",9.5447,9.5596,9.4167,9.4256,19501.0],["2007-02-01",9.4107,9.4762,9.3661,9.4703,16949.0],["2007-02-02",9.4405,9.4554,9.3958,9.4554,11027.0],["2007-02-05",9.4614,9.4673,9.3809,9.4107,31447.0],["2007-02-06",9.3958,9.4316,9.3809,9.4226,20012.0],["2007-02-07",9.3809,9.4107,9.3661,9.375,30222.0],["2007-02-08",9.378,9.4107,9.3512,9.3839,49212.0],["2007-02-09",9.3661,9.3809,9.1129,9.2916,42371.0],["2007-02-12",9.2023,9.232,9.1516,9.2291,40738.0],["2007-02-13",9.2023,9.3601,9.1278,9.3214,46047.0],["2007-02-14",9.1576,9.2797,9.1576,9.2648,18684.0],["2007-02-15",9.3035,9.3363,9.2469,9.3214,16030.0],["2007-02-16",9.3065,9.3095,9.235,9.2916,19297.0],["2007-02-20",9.2618,9.4614,9.232,9.4405,40534.0],["2007-02-21",9.4316,9.5001,9.3571,9.4852,49212.0],["2007-02-22",9.4554,9.5298,9.4048,9.4852,42678.0],["2007-02-23",9.5298,9.7651,9.5298,9.7443,39002.0],["2007-02-26",9.6847,9.7711,9.6847,9.7711,35531.0],["2007-02-27",9.7085,9.7175,9.3244,9.5001,126910.0],["2007-02-28",9.5626,9.7204,9.5596,9.6073,55032.0],["2007-03-01",9.5328,9.5983,9.5239,9.5805,31038.0],["2007-03-02",9.506,9.6668,9.506,9.6013,24810.0],["2007-03-05",9.5894,9.5894,9.4256,9.5269,57686.0],["2007-03-06",9.5894,9.6043,9.515,9.5656,30528.0],["2007-03-07",9.5298,9.5537,9.4762,9.5298,37164.0],["2007-03-08",9.5298,9.6341,9.5298,9.6013,20420.0],["2007-03-09",9.6698,10.0748,9.6698,10.0182,70960.0],["2007-03-12",10.0361,10.1344,9.8217,10.0897,57278.0],["2007-03-13",10.0302,10.0659,9.9051,9.9349,39513.0],["2007-03-14",9.9319,9.9468,9.8723,9.9081,36246.0],["2007-03-15",9.8932,10.0748,9.8842,9.9855,36960.0],["2007-03-16",10.048,10.1225,9.9319,10.1106,41146.0],["2007-03-19",9.9766,10.2416,9.9766,10.1284,69224.0],["2007-03-20",10.0957,10.2118,9.9766,10.0242,96382.0],["2007-03-21",10.0063,10.188,9.9766,10.185,61464.0],["2007-03-22",9.92,10.1999,9.92,10.1552,39615.0],["2007-03-23",10.3488,10.3488,9.9825,10.1225,68815.0],["2007-03-26",10.1255,10.2714,10.0361,10.0927,40329.0],["2007-03-27",10.2297,10.2297,9.9795,10.048,42371.0],["2007-03-28",10.0396,10.112,9.9762,10.103,22972.0],["2007-03-29",10.0275,10.0758,9.8735,9.8977,31651.0],["2007-03-30",9.8282,10.1302,9.8282,10.0758,49008.0],["2007-04-02",10.0849,10.2207,10.0607,10.1151,60545.0],["2007-04-03",10.1905,10.417,10.1151,10.3928,66161.0],["2007-04-04",10.3174,10.3355,10.1302,10.2238,29098.0],["2007-04-05",10.2238,10.4925,10.1724,10.4381,58810.0],["2007-04-09",10.3868,10.3868,10.1151,10.26,45230.0],["2007-04-10",10.0849,10.3355,10.0849,10.3264,46966.0],["2007-04-11",10.0849,10.1754,9.9792,10.106,67590.0],["2007-04-12",10.0456,10.112,9.9279,10.0547,77290.0],["2007-04-13",10.1302,10.3204,10.1302,10.3204,39002.0],["2007-04-16",10.3415,10.3415,10.1996,10.2902,36041.0],["2007-04-17",10.3355,10.3445,10.2328,10.3143,43086.0],["2007-04-18",10.3808,10.417,10.257,10.2962,30630.0],["2007-04-19",10.3415,10.565,10.2691,10.3113,26444.0],["2007-04-20",10.2811,10.4955,10.2147,10.3023,36654.0],["2007-04-23",10.3778,10.4834,10.0909,10.2358,68918.0],["2007-04-24",10.1604,10.1604,9.8795,9.9762,72491.0],["2007-04-25",9.9762,10.2781,9.9762,10.2781,31549.0],["2007-04-26",10.3053,10.3747,10.1483,10.3023,33285.0],["2007-04-27",10.257,10.5378,10.2358,10.5287,47783.0],["2007-04-30",10.4985,10.565,10.3264,10.3415,62689.0],["2007-05-01",10.4472,10.4683,10.3143,10.4563,53602.0],["2007-05-02",10.5317,10.7189,10.423,10.4623,90971.0],["2007-05-03",10.6435,10.6435,10.4049,10.423,57482.0],["2007-05-04",10.4532,10.5106,10.3868,10.4412,23381.0],["2007-05-07",10.5831,10.6495,10.5106,10.6314,33489.0],["2007-05-08",10.5559,10.5861,10.5257,10.5559,21543.0],["2007-05-09",10.4774,10.7008,10.4532,10.6888,53909.0],["2007-05-10",10.6133,10.7129,10.5136,10.5589,21645.0],["2007-05-11",10.5106,10.6767,10.3868,10.6495,36552.0],["2007-05-14",10.5378,10.5861,10.4472,10.4623,29098.0],["2007-05-15",10.4019,10.4381,10.3687,10.3778,31753.0],["2007-05-16",10.3596,10.423,10.3476,10.417,33897.0],["2007-05-17",10.3898,10.4019,10.3385,10.3476,18786.0],["2007-05-18",10.3294,10.3989,10.2962,10.3385,20420.0],["2007-05-21",10.3204,10.3566,10.2358,10.3204,65344.0],["2007-05-22",10.257,10.2962,10.2509,10.2872,27261.0],["2007-05-23",10.26,10.263,9.8886,10.2087,119865.0],["2007-05-24",10.2056,10.2117,10.1543,10.1905,43597.0],["2007-05-25",10.1875,10.2147,10.1604,10.1604,25014.0],["2007-05-29",10.1905,10.2932,10.1724,10.2268,66671.0],["2007-05-30",10.2056,10.2238,10.1543,10.2087,65650.0],["2007-05-31",10.1905,10.2358,10.1815,10.2358,24198.0],["2007-06-01",10.2117,10.2358,10.1845,10.1845,36552.0],["2007-06-04",10.1845,10.2358,10.1785,10.2087,37164.0],["2007-06-05",10.2026,10.2207,10.1905,10.1905,30936.0],["2007-06-06",10.1905,10.2056,10.0456,10.0456,30119.0],["2007-06-07",10.0456,10.1604,9.7346,9.7346,61770.0],["2007-06-08",9.6954,9.8282,9.1338,9.5112,104959.0],["2007-06-11",9.3753,9.5595,9.3602,9.4659,58912.0],["2007-06-12",9.33,9.4598,9.2455,9.2787,37267.0],["2007-06-13",9.2394,9.478,9.2243,9.4538,21543.0],["2007-06-14",9.327,9.336,9.0613,9.2123,60035.0],["2007-06-15",9.1337,9.3602,9.1337,9.2394,42065.0],["2007-06-18",9.5112,9.5112,9.1911,9.1911,23891.0],["2007-06-19",9.2092,9.2243,9.1247,9.2032,52071.0],["2007-06-20",9.2062,9.4176,9.179,9.2998,95463.0],["2007-06-21",9.2696,9.2696,9.1488,9.1488,42371.0],["2007-06-22",9.0281,9.1368,9.01,9.0885,30834.0],["2007-06-25",9.0583,9.2545,9.0583,9.1156,89133.0],["2007-06-26",9.2092,9.3421,9.173,9.2575,107715.0],["2007-06-27",9.2566,9.3977,9.1095,9.3701,99139.0],["2007-06-28",9.3823,9.4927,9.3701,9.4283,64323.0],["2007-06-29",9.4191,9.6828,9.367,9.643,83620.0],["2007-07-02",9.643,9.9036,9.6307,9.8239,92503.0],["2007-07-03",9.8239,9.9557,9.8239,9.9005,47987.0],["2007-07-05",10.0262,10.1121,9.9557,9.9649,80353.0],["2007-07-06",10.0937,10.0967,10.014,10.0293,55338.0],["2007-07-09",9.9649,10.1182,9.9649,10.0967,77290.0],["2007-07-10",10.0722,10.1029,10.0569,10.0691,50437.0],["2007-07-11",10.0783,10.0845,9.968,10.0538,56870.0],["2007-07-12",10.1121,10.1611,9.9741,10.0875,44413.0],["2007-07-13",10.0876,10.0876,9.8699,9.8852,37267.0],["2007-07-16",9.7809,9.9894,9.7349,9.971,48191.0],["2007-07-17",9.9649,9.9649,9.7871,9.8699,41248.0],["2007-07-18",9.8883,9.8883,9.7625,9.8453,34918.0],["2007-07-19",9.9649,9.9649,9.8116,9.8116,39921.0],["2007-07-20",9.689,9.8883,9.689,9.8361,47068.0],["2007-07-23",9.8515,9.9894,9.8392,9.8607,51663.0],["2007-07-24",9.8576,9.9342,9.7809,9.7809,53909.0],["2007-07-25",9.7809,9.9097,9.7503,9.8913,42065.0],["2007-07-26",9.8208,9.9925,9.7809,9.7809,70551.0],["2007-07-27",9.7809,9.7809,9.6338,9.646,37164.0],["2007-07-30",9.5816,9.6184,9.505,9.6184,40329.0],["2007-07-31",9.551,9.6583,9.4866,9.5234,53194.0],["2007-08-01",9.4743,9.6123,9.4283,9.5632,63506.0],["2007-08-02",9.505,9.7533,9.4743,9.7165,86887.0],["2007-08-03",9.6276,9.6368,9.3639,9.4069,43392.0],["2007-08-06",9.3823,9.413,9.0144,9.1984,78617.0],["2007-08-07",9.3363,9.5234,9.1217,9.3701,82395.0],["2007-08-08",9.8116,9.8177,9.1524,9.5356,124664.0],["2007-08-09",9.2444,9.5326,9.2444,9.3915,40023.0],["2007-08-10",9.229,9.3425,8.484,9.0819,145595.0],["2007-08-13",9.0727,9.6797,9.0727,9.5816,67692.0],["2007-08-14",9.5816,9.7319,9.0727,9.2444,61464.0],["2007-08-15",9.2444,9.413,9.0757,9.1769,37267.0],["2007-08-16",9.183,9.275,8.9163,9.2198,41044.0],["2007-08-17",9.1984,9.6399,9.1984,9.5663,40636.0],["2007-08-20",9.5816,9.5816,9.4713,9.4897,25423.0],["2007-08-21",9.3823,9.551,9.0144,9.1616,65548.0],["2007-08-22",9.0911,9.6399,9.0819,9.5847,48702.0],["2007-08-23",9.7196,9.8116,9.5479,9.5908,39104.0],["2007-08-24",9.505,9.6031,9.505,9.5816,26240.0],["2007-08-27",9.5356,9.6552,9.3087,9.5816,38390.0],["2007-08-28",9.5479,9.6031,9.2904,9.3455,38798.0],["2007-08-29",9.4988,9.5816,9.3915,9.5602,24198.0],["2007-08-30",9.413,9.5111,9.3547,9.3731,39104.0],["2007-08-31",9.4743,9.692,9.4222,9.5724,35225.0],["2007-09-04",9.597,9.6736,9.5479,9.5816,43903.0],["2007-09-05",9.505,9.5816,9.505,9.5387,36756.0],["2007-09-06",9.5479,9.6092,9.5418,9.551,53398.0],["2007-09-07",9.4437,9.5816,9.4375,9.5479,26954.0],["2007-09-10",9.505,9.5878,9.4498,9.5295,39002.0],["2007-09-11",9.4682,10.0262,9.4682,9.6184,26240.0],["2007-09-12",9.5418,9.8085,9.5295,9.7595,32672.0],["2007-09-13",9.7595,9.7809,9.6736,9.7748,25219.0],["2007-09-14",9.6276,9.9281,9.6276,9.9066,42065.0],["2007-09-17",9.9956,10.014,9.4743,9.5356,126808.0],["2007-09-18",9.7319,9.8791,9.4774,9.8085,74329.0],["2007-09-19",9.8361,9.9404,9.7748,9.8085,40023.0],["2007-09-20",9.7993,9.9128,9.7319,9.7901,20318.0],["2007-09-21",9.7196,9.8423,9.7196,9.8147,26954.0],["2007-09-24",9.8913,9.9158,9.6491,9.6798,41555.0],["2007-09-25",9.4651,9.8177,9.4651,9.6736,41555.0],["2007-09-26",9.7832,9.8828,9.6462,9.7739,24402.0],["2007-09-27",9.7739,9.8579,9.7272,9.8019,28792.0],["2007-09-28",9.724,9.805,9.612,9.805,37164.0],["2007-10-01",9.7738,9.998,9.7209,9.9886,35429.0],["2007-10-02",10.054,10.054,9.8143,9.8174,29507.0],["2007-10-03",9.7334,9.8735,9.6649,9.6929,58299.0],["2007-10-04",9.6556,9.7956,9.6556,9.7614,22258.0],["2007-10-05",9.7365,9.8579,9.7365,9.8517,34510.0],["2007-10-08",9.7583,9.9264,9.7583,9.8081,34612.0],["2007-10-09",9.7801,9.889,9.7583,9.8672,24708.0],["2007-10-10",9.945,9.945,9.7707,9.8423,29609.0],["2007-10-11",9.8766,10.0353,9.8268,9.9139,41350.0],["2007-10-12",9.9917,10.026,9.9606,9.9762,19807.0],["2007-10-15",10.0447,10.1225,9.9015,9.9388,27567.0],["2007-10-16",9.9917,9.9917,9.7832,9.805,50131.0],["2007-10-17",9.9606,10.0571,9.8579,9.9855,29507.0],["2007-10-18",9.8797,10.3902,9.805,10.1162,80149.0],["2007-10-19",10.0415,10.2501,9.9015,9.9357,58810.0],["2007-10-22",9.9793,10.0384,9.945,9.945,43495.0],["2007-10-23",10.0166,10.1536,9.998,10.0478,46660.0],["2007-10-24",9.9637,10.1847,9.9513,10.0913,57482.0],["2007-10-25",10.0945,10.2657,10.0384,10.2345,29098.0],["2007-10-26",10.2719,10.4026,10.2345,10.3715,49110.0],["2007-10-29",10.4213,10.7388,10.3341,10.6298,49314.0],["2007-10-30",10.5831,10.8757,10.3902,10.8757,38083.0],["2007-10-31",10.8446,10.8882,10.7388,10.8789,27056.0],["2007-11-01",10.6921,10.7917,10.58,10.6921,30528.0],["2007-11-02",10.7855,10.8944,10.661,10.8944,47987.0],["2007-11-05",10.801,10.8944,10.6983,10.882,48497.0],["2007-11-06",10.8851,10.8851,10.6392,10.7045,26852.0],["2007-11-07",10.7232,10.8322,10.3808,10.6298,37369.0],["2007-11-08",10.5863,10.7077,10.44,10.5396,37573.0],["2007-11-09",10.3964,10.633,10.3092,10.5458,39717.0],["2007-11-12",10.5645,10.7481,10.5116,10.6734,27771.0],["2007-11-13",10.633,10.8944,10.6049,10.8913,67182.0],["2007-11-14",10.8975,10.8975,10.7232,10.7419,25117.0],["2007-11-15",10.7357,10.8166,10.7357,10.8135,33387.0],["2007-11-16",10.7979,10.8757,10.7232,10.8197,69020.0],["2007-11-19",10.773,10.8322,10.303,10.4493,36450.0],["2007-11-20",10.4057,10.4929,10.2314,10.2843,36143.0],["2007-11-21",10.2719,10.2719,10.0976,10.219,36246.0],["2007-11-23",10.2314,10.4462,10.2314,10.4275,5922.0],["2007-11-26",10.5116,10.5116,10.2065,10.2719,21543.0],["2007-11-27",10.2407,10.3186,10.2034,10.2843,106592.0],["2007-11-28",10.6205,10.8757,10.5551,10.7232,74533.0],["2007-11-29",10.7979,10.7979,10.5707,10.6143,15315.0],["2007-11-30",10.6143,10.8789,10.6049,10.8789,21237.0],["2007-12-03",10.7481,11.0967,10.7481,11.0656,51765.0],["2007-12-04",11.0812,11.1901,10.6734,10.6765,43188.0],["2007-12-05",10.6828,11.0532,10.6112,10.9878,29303.0],["2007-12-06",11.0189,11.215,10.966,11.215,21237.0],["2007-12-07",11.2835,11.3582,11.2181,11.3146,19399.0],["2007-12-10",11.3053,11.4734,11.3053,11.3395,18684.0],["2007-12-11",11.2524,11.296,10.8446,11.0376,32161.0],["2007-12-12",11.0967,11.2212,10.4711,10.6454,64119.0],["2007-12-13",10.6516,10.6516,10.4337,10.552,28792.0],["2007-12-14",10.4275,10.6392,10.4275,10.4431,17663.0],["2007-12-17",10.5956,10.5956,10.11,10.1162,56768.0],["2007-12-18",10.1007,10.3372,10.0789,10.3155,25219.0],["2007-12-19",10.2937,10.4151,10.1692,10.2874,41350.0],["2007-12-20",10.2999,10.412,10.2532,10.3435,25117.0],["2007-12-21",10.303,10.3715,10.2719,10.3404,27567.0],["2007-12-24",10.7917,10.8913,10.4586,10.8695,31140.0],["2007-12-26",10.7699,10.8166,10.6703,10.6921,14702.0],["2007-12-27",10.8343,10.8598,10.5798,10.5861,17357.0],["2007-12-28",10.7102,10.7102,10.4939,10.513,37777.0],["2007-12-31",10.3889,10.6211,10.3889,10.5639,21441.0],["2008-01-02",10.4684,10.5607,10.3093,10.4429,71164.0],["2008-01-03",10.6466,10.6466,10.4207,10.427,35735.0],["2008-01-04",10.3475,10.408,10.3411,10.3443,20012.0],["2008-01-07",10.357,10.4016,10.182,10.1979,31855.0],["2008-01-08",10.2457,10.3857,10.1343,10.2425,41453.0],["2008-01-09",10.1025,10.2711,10.1025,10.2457,37777.0],["2008-01-10",10.3029,10.3029,10.182,10.2393,60239.0],["2008-01-11",10.2775,10.4557,10.182,10.217,35122.0],["2008-01-14",10.4366,10.5925,10.3889,10.5002,62077.0],["2008-01-15",10.6593,10.6593,10.3602,10.4207,34306.0],["2008-01-16",10.6116,10.707,10.3761,10.3825,56155.0],["2008-01-17",10.4684,10.4684,10.1311,10.1311,29813.0],["2008-01-18",10.3379,10.3889,9.3357,9.4184,148556.0],["2008-01-22",9.0461,9.4534,8.2061,9.2211,142532.0],["2008-01-23",9.1861,10.0229,9.1734,9.972,58707.0],["2008-01-24",10.0961,10.1629,9.7716,9.832,43290.0],["2008-01-25",9.7048,9.902,9.6475,9.6507,33999.0],["2008-01-28",9.6538,10.1216,9.6348,10.0929,35633.0],["2008-01-29",9.4884,10.4239,9.4884,10.2711,70041.0],["2008-01-30",10.2234,10.6402,10.2234,10.392,29915.0],["2008-01-31",11.0157,11.0157,10.3411,10.8121,31957.0],["2008-02-01",10.8184,10.8948,10.8025,10.8184,51254.0],["2008-02-04",10.7261,10.828,10.653,10.7421,18684.0],["2008-02-05",10.7866,10.9139,10.478,10.5034,26342.0],["2008-02-06",10.7548,10.7961,10.3889,10.3889,28282.0],["2008-02-07",10.5002,10.5702,10.2043,10.3252,42780.0],["2008-02-08",10.322,10.4207,10.1852,10.2584,19399.0],["2008-02-11",10.392,10.5893,10.182,10.4048,22360.0],["2008-02-12",10.3889,10.4493,10.2807,10.3125,13273.0],["2008-02-13",10.2775,10.5002,10.2107,10.5002,37471.0],["2008-02-14",10.4334,10.4461,10.1884,10.2011,15928.0],["2008-02-15",10.1375,10.3252,10.1279,10.2298,31447.0],["2008-02-19",10.1852,10.3443,10.1852,10.3411,10210.0],["2008-02-20",10.1979,10.4493,10.1979,10.3698,24096.0],["2008-02-21",10.2616,10.4016,10.1693,10.2234,21849.0],["2008-02-22",10.1948,10.3634,10.0929,10.2775,24708.0],["2008-02-25",10.1884,10.583,10.1884,10.548,22462.0],["2008-02-26",10.5002,10.6148,10.3952,10.4748,39615.0],["2008-02-27",10.5193,10.548,10.3093,10.3793,185005.0],["2008-02-28",10.3793,10.4907,10.2743,10.2966,122826.0],["2008-02-29",10.1725,10.478,10.1279,10.3443,62077.0],["2008-03-03",10.2775,10.2775,10.1248,10.2011,111391.0],["2008-03-04",10.217,10.3316,9.8957,10.0293,132526.0],["2008-03-05",9.9784,10.1693,9.7493,9.7843,123133.0],["2008-03-06",9.7875,9.8448,9.3929,9.5138,116598.0],["2008-03-07",9.3961,9.6316,9.3961,9.517,135180.0],["2008-03-10",9.4947,9.5552,9.4407,9.5329,139673.0],["2008-03-11",9.5584,9.7875,9.4725,9.7779,79434.0],["2008-03-12",9.6729,9.8734,9.6729,9.7779,47885.0],["2008-03-13",9.8002,9.9943,9.7048,9.9466,55747.0],["2008-03-14",9.8639,9.9116,9.7525,9.8193,44107.0],["2008-03-17",9.2211,9.6952,9.2211,9.5234,46353.0],["2008-03-18",9.5234,9.727,8.9093,9.3961,111085.0],["2008-03-19",9.377,9.7111,8.9093,9.5616,72389.0],["2008-03-20",9.5457,9.7716,9.4375,9.7716,45945.0],["2008-03-24",9.7048,10.1248,9.7048,10.0707,36756.0],["2008-03-25",10.0993,10.0993,9.8448,9.9561,45434.0],["2008-03-26",9.9911,10.0707,9.9179,9.9879,31345.0],["2008-03-27",10.0435,10.1405,9.9563,9.9563,40942.0],["2008-03-28",9.9369,10.0047,9.6687,9.6784,30426.0],["2008-03-31",9.6428,9.7688,9.617,9.6848,55849.0],["2008-04-01",9.911,9.9983,9.6784,9.9757,33285.0],["2008-04-02",9.9433,10.0985,9.8367,9.8399,46966.0],["2008-04-03",9.7753,9.9337,9.7559,9.8723,29201.0],["2008-04-04",9.9078,9.9078,9.6525,9.6945,28384.0],["2008-04-07",9.6945,9.7592,9.6622,9.7333,20624.0],["2008-04-08",9.7333,9.7656,9.6364,9.7139,15723.0],["2008-04-09",9.6687,9.6719,9.3391,9.352,39104.0],["2008-04-10",9.3067,9.5329,9.3067,9.4457,20216.0],["2008-04-11",9.4489,9.4489,9.0515,9.0515,36143.0],["2008-04-14",9.0515,9.1613,9.0482,9.1128,32366.0],["2008-04-15",9.1775,9.1775,8.9416,8.9642,43903.0],["2008-04-16",9.2227,9.31,9.1807,9.2421,56665.0],["2008-04-17",9.1387,9.171,9.1032,9.1516,34510.0],["2008-04-18",9.1516,9.2163,9.0482,9.1742,57584.0],["2008-04-21",9.2001,9.255,9.1549,9.2324,42678.0],["2008-04-22",9.2486,9.6299,9.2098,9.533,73920.0],["2008-04-23",9.4748,9.617,9.4619,9.575,40227.0],["2008-04-24",9.604,9.6364,9.5426,9.5717,30732.0],["2008-04-25",9.5685,9.6687,9.5588,9.6687,28690.0],["2008-04-28",9.6816,9.827,9.6654,9.7559,36246.0],["2008-04-29",9.7947,9.7947,9.6493,9.6687,35633.0],["2008-04-30",9.562,9.7236,9.3746,9.6557,62179.0],["2008-05-01",9.5685,9.9433,9.5685,9.9337,40738.0],["2008-05-02",9.8884,9.9304,9.8012,9.8723,38288.0],["2008-05-05",9.9207,9.9207,9.6848,9.7462,33080.0],["2008-05-06",9.7592,9.8755,9.6557,9.8626,45843.0],["2008-05-07",9.869,9.869,9.6913,9.6913,40125.0],["2008-05-08",9.6137,9.8173,9.6137,9.7398,42167.0],["2008-05-09",9.7721,9.7721,9.6881,9.6945,25321.0],["2008-05-12",9.7268,9.8658,9.6978,9.8658,41146.0],["2008-05-13",9.8593,10.1178,9.8302,10.0758,55951.0],["2008-05-14",9.9951,10.0274,9.8852,9.924,58503.0],["2008-05-15",9.8723,10.0952,9.8723,10.092,33285.0],["2008-05-16",10.0985,10.0985,9.8723,9.9724,29813.0],["2008-05-19",10.0144,10.1372,9.9789,10.0661,55338.0],["2008-05-20",10.0888,10.1437,10.0306,10.0823,60341.0],["2008-05-21",10.0823,10.1857,10.0015,10.0015,30222.0],["2008-05-22",10.0112,10.1663,10.0112,10.1437,42167.0],["2008-05-23",10.1437,10.2536,10.0403,10.1696,35837.0],["2008-05-27",10.2277,10.3117,10.1243,10.1792,60647.0],["2008-05-28",10.1308,10.315,10.1308,10.2924,33795.0],["2008-05-29",10.3376,10.4119,10.302,10.357,59014.0],["2008-05-30",10.4798,10.4895,10.3667,10.4539,30222.0],["2008-06-02",10.4992,10.4992,10.3247,10.4507,58810.0],["2008-06-03",10.5024,10.58,10.4087,10.4765,32570.0],["2008-06-04",10.5218,10.58,10.4345,10.5089,23891.0],["2008-06-05",10.4669,10.6672,10.4313,10.6672,85662.0],["2008-06-06",10.5379,10.6834,10.3408,10.4345,56563.0],["2008-06-09",10.5024,10.6478,10.3408,10.3861,57380.0],["2008-06-10",10.2827,10.9774,10.2503,10.8514,72899.0],["2008-06-11",10.79,10.79,10.3537,10.3537,26852.0],["2008-06-12",10.0694,10.4475,10.0694,10.3214,36552.0],["2008-06-13",10.4055,10.4055,10.231,10.3408,24810.0],["2008-06-16",10.3279,10.6317,10.2245,10.4151,65752.0],["2008-06-17",10.3828,10.4507,10.2277,10.2277,41146.0],["2008-06-18",10.2891,10.3311,9.9175,9.9337,63200.0],["2008-06-19",9.8916,10.0209,9.8238,9.9337,52786.0],["2008-06-20",9.9692,9.9692,9.4974,9.6557,77494.0],["2008-06-23",9.743,9.8496,9.4619,9.5071,35020.0],["2008-06-24",9.6719,9.7236,9.436,9.5653,42167.0],["2008-06-25",9.5426,9.8012,9.5071,9.659,27567.0],["2008-06-26",9.612,9.6514,9.4872,9.5003,16336.0],["2008-06-27",9.4675,9.5529,9.3722,9.4346,23279.0],["2008-06-30",9.4937,9.5266,9.3689,9.4313,29813.0],["2008-07-01",9.4477,9.4477,9.2047,9.2408,33285.0],["2008-07-02",9.3032,9.3361,9.0667,9.116,27363.0],["2008-07-03",9.116,9.1488,8.9977,9.0503,28282.0],["2008-07-07",9.0076,9.0963,8.8203,8.9353,61873.0],["2008-07-08",8.886,9.1127,8.886,9.0995,24402.0],["2008-07-09",9.1061,9.1981,8.8696,8.9648,52581.0],["2008-07-10",8.8794,9.1948,8.8794,9.0568,30324.0],["2008-07-11",8.863,9.0798,8.863,8.9517,24096.0],["2008-07-14",9.2178,9.3032,8.955,9.0306,31753.0],["2008-07-15",9.0371,9.2506,8.978,9.1981,53705.0],["2008-07-16",9.4609,9.5266,9.116,9.4116,35633.0],["2008-07-17",9.5299,9.5923,9.1948,9.4543,40840.0],["2008-07-18",9.4116,9.5266,9.2736,9.4379,12354.0],["2008-07-21",9.5529,9.5529,9.3558,9.4543,13681.0],["2008-07-22",9.3952,9.5562,9.3722,9.543,39819.0],["2008-07-23",9.4905,9.6153,9.4412,9.5923,35837.0],["2008-07-24",9.5266,9.5693,9.3262,9.3919,23483.0],["2008-07-25",9.3262,9.4839,9.3065,9.4675,22564.0],["2008-07-28",9.428,9.428,9.1849,9.2145,31038.0],["2008-07-29",9.1291,9.52,9.0831,9.5036,15111.0],["2008-07-30",9.4609,9.6876,9.4248,9.6777,22564.0],["2008-07-31",9.6646,9.6876,9.5759,9.6186,9700.0],["2008-08-01",9.6186,9.6186,9.3985,9.4116,24300.0],["2008-08-04",9.3985,9.3985,9.162,9.1718,34918.0],["2008-08-05",9.3262,9.3952,9.2014,9.3919,29609.0],["2008-08-06",9.4116,9.5857,9.3788,9.5857,19501.0],["2008-08-07",9.5923,9.6843,9.4937,9.6678,33693.0],["2008-08-08",9.6678,9.819,9.6054,9.819,25525.0],["2008-08-11",9.8551,9.9372,9.704,9.8551,20318.0],["2008-08-12",9.8551,9.8715,9.7138,9.7894,17051.0],["2008-08-13",9.8091,9.8354,9.6843,9.8222,25219.0],["2008-08-14",9.7631,10.0128,9.7303,9.9931,21645.0],["2008-08-15",9.9635,10.0522,9.8551,10.0193,22258.0],["2008-08-18",9.9963,10.1869,9.9898,10.0883,60647.0],["2008-08-19",10.0029,10.0029,9.7894,9.8222,65140.0],["2008-08-20",9.7927,9.9208,9.7927,9.842,25831.0],["2008-08-21",9.8091,9.9372,9.7992,9.8452,32059.0],["2008-08-22",9.9372,10.108,9.9274,10.108,43086.0],["2008-08-25",10.0128,10.0193,9.7992,10.0193,30528.0],["2008-08-26",9.9701,10.0391,9.9372,10.0391,11333.0],["2008-08-27",9.9963,10.2099,9.9175,9.9372,56563.0],["2008-08-28",10.0029,10.0982,9.9898,10.0818,22258.0],["2008-08-29",10.0193,10.131,9.9536,9.9964,16540.0],["2008-09-02",9.9931,10.0292,9.8879,9.8879,30630.0],["2008-09-03",9.8387,9.9241,9.7894,9.9077,25321.0],["2008-09-04",9.8485,9.8978,9.7894,9.796,26750.0],["2008-09-05",9.8058,9.8649,9.7992,9.8551,30528.0],["2008-09-08",9.9536,10.0193,9.8288,9.8485,26444.0],["2008-09-09",9.8551,9.9109,9.7533,9.8222,41555.0],["2008-09-10",9.773,9.9011,9.773,9.7894,14294.0],["2008-09-11",9.5102,9.8485,9.0338,9.7237,36654.0],["2008-09-12",9.7335,9.8551,9.7138,9.773,19807.0],["2008-09-15",9.7368,9.8387,9.5266,9.5594,19910.0],["2008-09-16",9.2704,9.4773,9.047,9.1718,63915.0],["2008-09-17",9.1685,9.1685,8.4852,8.4852,60239.0],["2008-09-18",8.321,8.4984,7.7001,8.4688,144778.0],["2008-09-19",8.6823,9.2277,8.6101,9.2047,73818.0],["2008-09-22",8.8926,9.1784,8.7875,8.8729,34612.0],["2008-09-23",8.8794,8.9648,8.817,8.817,24912.0],["2008-09-24",8.8072,8.8696,8.7776,8.8367,20420.0],["2008-09-25",8.9846,9.0404,8.7316,8.955,46966.0],["2008-09-26",8.852,8.8821,8.7014,8.8821,21543.0],["2008-09-29",8.7984,8.9189,8.5341,8.5576,39513.0],["2008-09-30",8.6981,8.7449,8.668,8.7315,25933.0],["2008-10-01",8.6512,9.0493,8.5576,8.7784,32264.0],["2008-10-02",8.7984,8.8051,8.31,8.3434,21747.0],["2008-10-03",8.2632,8.6947,8.2632,8.504,21951.0],["2008-10-06",8.029,8.0624,7.2629,7.8115,83722.0],["2008-10-07",7.8082,7.8082,7.1257,7.4502,72593.0],["2008-10-08",7.283,7.283,6.1321,6.5403,163360.0],["2008-10-09",6.6908,6.6908,6.1087,6.1723,97505.0],["2008-10-10",5.8411,6.6908,5.5199,6.3094,202771.0],["2008-10-13",7.3599,7.6175,7.196,7.6108,41044.0],["2008-10-14",8.2096,8.2297,7.1893,7.4368,101487.0],["2008-10-15",7.5807,7.6777,7.4569,7.5472,62587.0],["2008-10-16",7.8617,7.8617,7.1926,7.7011,65038.0],["2008-10-17",7.5339,7.8617,7.4034,7.5104,67897.0],["2008-10-20",7.7714,7.9788,7.4435,7.9286,134057.0],["2008-10-21",7.6944,8.029,7.6844,7.7346,80353.0],["2008-10-22",7.6777,7.6777,7.1023,7.1993,82803.0],["2008-10-23",7.1324,7.4603,6.8715,7.0856,137631.0],["2008-10-24",6.4801,7.1224,6.4801,6.7577,96382.0],["2008-10-27",6.6908,6.7577,6.5236,6.5236,85866.0],["2008-10-28",6.8748,7.1291,6.3697,7.0321,133343.0],["2008-10-29",6.9919,7.4235,6.9317,7.3666,101998.0],["2008-10-30",7.5238,7.7613,7.2227,7.6777,249124.0],["2008-10-31",7.6944,7.7346,7.584,7.6944,145288.0],["2008-11-03",7.6944,8.0825,7.5238,7.9353,233094.0],["2008-11-04",7.9119,8.0591,7.8751,8.029,92298.0],["2008-11-05",8.029,8.3635,7.8015,7.855,132526.0],["2008-11-06",7.8952,7.8952,7.2194,7.3599,49621.0],["2008-11-07",7.2428,7.5171,7.2094,7.38,64833.0],["2008-11-10",7.5138,7.6309,7.0923,7.1893,81884.0],["2008-11-11",7.1659,7.2428,6.9651,7.0521,88316.0],["2008-11-12",6.925,6.9886,6.7577,6.8313,67182.0],["2008-11-13",6.7009,7.0755,6.6306,7.0421,77494.0],["2008-11-14",6.9986,7.196,6.9484,6.9484,56053.0],["2008-11-17",6.8648,7.0086,6.2358,6.7778,61056.0],["2008-11-18",6.7778,7.0488,6.7443,7.0086,100262.0],["2008-11-19",7.2729,7.3164,6.925,6.9685,89950.0],["2008-11-20",6.9852,7.1491,6.6908,6.7912,68815.0],["2008-11-21",6.7678,6.7945,6.102,6.3295,111697.0],["2008-11-24",6.3563,6.925,6.0619,6.8815,112718.0],["2008-11-25",6.8481,7.012,6.6774,6.9718,64731.0],["2008-11-26",6.7979,7.0387,6.6607,7.0387,48293.0],["2008-11-28",7.0053,7.206,6.9718,7.1993,29609.0],["2008-12-01",6.9919,7.2361,6.8715,6.9049,79128.0],["2008-12-02",7.0321,7.2294,6.6038,7.0387,58401.0],["2008-12-03",6.8715,7.7446,6.8447,7.6944,90052.0],["2008-12-04",7.5339,7.8751,7.4268,7.7011,50437.0],["2008-12-05",7.5606,7.7446,7.2194,7.6911,38492.0],["2008-12-08",7.7312,7.7614,7.5038,7.584,35633.0],["2008-12-09",7.5038,7.584,7.1358,7.1926,51867.0],["2008-12-10",7.1926,7.4201,7.1391,7.3599,41044.0],["2008-12-11",7.3365,7.8416,7.3365,7.4168,31549.0],["2008-12-12",7.2696,7.4268,7.2094,7.3064,36858.0],["2008-12-15",7.2562,7.39,7.1425,7.2194,27363.0],["2008-12-16",7.2261,7.6476,7.0655,7.6008,77698.0],["2008-12-17",7.4402,7.7246,7.4134,7.6175,50335.0],["2008-12-18",7.6175,7.7714,7.4703,7.5104,58605.0],["2008-12-19",7.4904,7.855,7.3934,7.4268,72797.0],["2008-12-22",7.4937,7.6208,7.3934,7.5071,53602.0],["2008-12-23",7.3934,7.584,7.3599,7.4034,37981.0],["2008-12-24",7.487,7.574,7.3264,7.3264,41146.0],["2008-12-26",7.3934,7.5941,7.39,7.5941,27261.0],["2008-12-29",7.6296,7.7254,7.5236,7.5647,37267.0],["2008-12-30",7.6741,7.8554,7.5476,7.8109,67794.0],["2008-12-31",7.8656,8.0298,7.6946,8.0127,69326.0],["2009-01-02",8.0127,8.0537,7.8656,7.999,96484.0],["2009-01-05",7.9785,8.0776,7.8041,7.9887,132934.0],["2009-01-06",7.9477,8.1084,7.8656,7.9203,122009.0],["2009-01-07",7.7938,7.9443,7.7288,7.7972,109757.0],["2009-01-08",7.7288,7.8998,7.6946,7.8348,124460.0],["2009-01-09",7.7835,7.9169,7.763,7.8417,82599.0],["2009-01-12",7.9169,7.9203,7.6946,7.8246,51663.0],["2009-01-13",7.7425,7.9511,7.7425,7.9511,66161.0],["2009-01-14",7.9511,7.9511,7.7835,7.893,35020.0],["2009-01-15",7.8314,8.0811,7.828,8.0811,87602.0],["2009-01-16",8.2076,8.2076,7.8554,7.9135,59626.0],["2009-01-20",7.8109,7.9203,7.763,7.8622,118742.0],["2009-01-21",7.8793,8.0913,7.6467,8.0913,96587.0],["2009-01-22",7.9887,8.1597,7.8314,7.8998,34510.0],["2009-01-23",7.8451,7.9067,7.8348,7.8622,19603.0],["2009-01-26",7.8554,8.0366,7.8554,7.8793,32774.0],["2009-01-27",7.8656,7.9272,7.5989,7.6467,90358.0],["2009-01-28",7.6673,7.8417,7.5886,7.6809,67692.0],["2009-01-29",7.7391,7.7391,7.4518,7.51,57584.0],["2009-01-30",7.4621,7.5031,7.274,7.3492,50744.0],["2009-02-02",7.3184,7.5544,7.2877,7.5202,69020.0],["2009-02-03",7.4997,8.0195,7.4313,7.8348,76779.0],["2009-02-04",7.8383,8.0024,7.6844,7.6912,83926.0],["2009-02-05",7.5852,7.893,7.5647,7.7562,39104.0],["2009-02-06",7.8143,7.9135,7.7835,7.9067,37981.0],["2009-02-09",7.9511,7.9682,7.7391,7.8588,19501.0],["2009-02-10",7.8554,7.8588,7.4416,7.4894,31140.0],["2009-02-11",7.5476,7.7391,7.5476,7.7083,31038.0],["2009-02-12",7.5373,7.7083,7.5065,7.6809,38390.0],["2009-02-13",7.6125,7.7357,7.2329,7.4176,57686.0],["2009-02-17",7.0483,7.062,6.891,6.9012,86479.0],["2009-02-18",7.0209,7.0209,6.5353,6.8841,124970.0],["2009-02-19",6.8978,7.0209,6.6516,6.655,81374.0],["2009-02-20",6.525,6.6242,6.2822,6.5558,89440.0],["2009-02-23",6.5079,6.5148,6.0052,6.0428,107409.0],["2009-02-24",6.142,6.4703,5.9847,6.419,130586.0],["2009-02-25",6.3096,6.4259,6.1454,6.3404,70960.0],["2009-02-26",6.6824,6.7952,6.3506,6.3677,77494.0],["2009-02-27",6.4122,6.5319,6.2583,6.3541,72083.0],["2009-03-02",6.248,6.3711,6.0189,6.0326,58707.0],["2009-03-03",6.0326,6.036,5.523,5.8137,200116.0],["2009-03-04",5.8924,6.3267,5.8137,6.272,120070.0],["2009-03-05",6.1591,6.3677,6.0805,6.2104,154682.0],["2009-03-06",6.1899,6.378,6.1044,6.1625,163258.0],["2009-03-09",6.2241,6.6824,6.1352,6.4566,189702.0],["2009-03-10",6.5216,7.144,6.4566,7.144,90256.0],["2009-03-11",7.3253,7.4621,6.8636,6.9628,316816.0],["2009-03-12",6.9183,7.4245,6.7918,7.2466,164075.0],["2009-03-13",7.3766,7.5886,7.2706,7.5442,96076.0],["2009-03-16",7.6023,7.9545,7.4518,7.6262,91788.0],["2009-03-17",7.6365,7.934,7.5989,7.9169,47170.0],["2009-03-18",7.8177,8.0811,7.7972,8.0674,65140.0],["2009-03-19",8.1871,8.1871,7.869,7.8861,54317.0],["2009-03-20",7.8588,7.9921,7.6775,7.7049,36450.0],["2009-03-23",7.8656,7.934,7.7425,7.9101,67182.0],["2009-03-24",7.7459,7.934,7.7049,7.7049,64119.0],["2009-03-25",7.7596,7.8383,7.551,7.7288,46558.0],["2009-03-26",7.8656,7.8656,7.6091,7.7288,49723.0],["2009-03-27",7.7589,7.9162,7.6925,7.8183,70755.0],["2009-03-30",7.7974,7.8009,7.5981,7.633,34306.0],["2009-03-31",7.6155,7.8148,7.6155,7.7589,28792.0],["2009-04-01",7.682,7.9057,7.6785,7.8743,39921.0],["2009-04-02",7.9547,8.1785,7.8813,8.0421,34306.0],["2009-04-03",8.0491,8.168,8.0246,8.168,26852.0],["2009-04-06",8.203,8.2239,8.0596,8.1855,35939.0],["2009-04-07",8.1645,8.2134,8.0596,8.112,52581.0],["2009-04-08",8.2414,8.3183,8.0561,8.1715,18889.0],["2009-04-09",8.3673,8.5666,8.2729,8.3393,47068.0],["2009-04-13",8.3044,8.4792,8.0666,8.1365,45639.0],["2009-04-14",8.0176,8.126,7.8009,7.8009,25627.0],["2009-04-15",8.0106,8.0106,7.689,7.8393,81782.0],["2009-04-16",8.0386,8.0386,7.7974,7.8673,49927.0],["2009-04-17",7.8533,7.8673,7.696,7.7484,43188.0],["2009-04-20",7.7659,7.8183,7.5176,7.5736,26444.0],["2009-04-21",7.605,7.696,7.4407,7.4862,61668.0],["2009-04-22",7.5351,7.5386,7.2554,7.3113,53194.0],["2009-04-23",7.2938,7.5596,7.1155,7.3498,66978.0],["2009-04-24",7.3148,7.626,7.3148,7.5561,43495.0],["2009-04-27",7.5771,7.7449,7.5771,7.6155,25117.0],["2009-04-28",7.5806,7.7449,7.5491,7.6855,21747.0],["2009-04-29",7.7869,7.8463,7.5561,7.6225,39309.0],["2009-04-30",7.7449,7.7554,7.3987,7.4337,56053.0],["2009-05-01",7.4512,7.4512,7.112,7.1785,35633.0],["2009-05-04",7.2799,7.2799,6.9302,7.119,63302.0],["2009-05-05",7.0806,7.1855,6.9057,6.9931,61464.0],["2009-05-06",6.9931,7.3952,6.9931,7.3253,77698.0],["2009-05-07",7.3393,8.3918,7.3393,8.0281,99547.0],["2009-05-08",8.0421,8.5351,8.0421,8.3044,49008.0],["2009-05-11",8.0421,8.5666,6.9966,8.4407,85560.0],["2009-05-12",8.5491,8.7239,8.3638,8.7239,66161.0],["2009-05-13",8.7309,8.7414,8.4163,8.4407,38083.0],["2009-05-14",8.5316,8.7135,8.4722,8.6191,32059.0],["2009-05-15",8.5351,8.7799,8.4827,8.7729,31651.0],["2009-05-18",8.9163,8.9932,8.7834,8.9023,57789.0],["2009-05-19",8.8009,9.133,8.7764,9.0736,55542.0],["2009-05-20",9.2484,9.4093,9.133,9.224,58912.0],["2009-05-21",9.1785,9.224,9.0351,9.168,30119.0],["2009-05-22",9.1575,9.3638,9.0491,9.2659,44618.0],["2009-05-26",9.0981,9.4407,8.9302,9.3568,39206.0],["2009-05-27",9.3813,9.5212,8.9652,8.9862,46251.0],["2009-05-28",9.0037,9.1645,8.8253,9.0561,44720.0],["2009-05-29",9.0037,9.1365,8.8114,9.1051,32468.0],["2009-06-01",9.2729,9.8324,9.0596,9.8324,57993.0],["2009-06-02",9.738,10.3568,9.647,10.0142,156111.0],["2009-06-03",9.9198,10.0177,9.717,9.9338,30528.0],["2009-06-04",10.1016,10.4513,9.8848,9.9757,66876.0],["2009-06-05",9.9792,9.9792,9.5491,9.6156,42167.0],["2009-06-08",9.5037,9.5037,9.2904,9.4198,39002.0],["2009-06-09",9.3988,9.4407,9.2974,9.3883,22462.0],["2009-06-10",9.3044,9.3044,8.9163,8.9932,65242.0],["2009-06-11",9.0596,9.1785,8.8288,9.1715,16540.0],["2009-06-12",9.0351,9.2659,8.9512,9.168,32366.0],["2009-06-15",9.1505,9.3149,9.0946,9.1016,34612.0],["2009-06-16",9.2624,9.3184,8.8463,9.0316,56359.0],["2009-06-17",8.9547,8.9967,8.7659,8.8673,46762.0],["2009-06-18",8.9757,9.0316,8.8568,8.9722,37777.0],["2009-06-19",8.9862,9.2309,8.9128,9.0002,49008.0],["2009-06-22",9.0351,9.2275,8.9372,9.0177,48702.0],["2009-06-23",9.161,9.3009,8.9862,9.0002,49723.0],["2009-06-24",8.9967,9.0666,8.9128,8.9302,42065.0],["2009-06-25",8.9792,8.9792,8.7414,8.9023,38288.0],["2009-06-26",8.9158,8.9337,8.8088,8.898,23687.0],["2009-06-29",8.9978,9.0264,8.8481,8.9408,31038.0],["2009-06-30",8.9051,8.9444,8.8338,8.9087,26648.0],["2009-07-01",8.8873,9.005,8.8302,8.8802,9597.0],["2009-07-02",8.8837,8.9016,8.6626,8.8124,40329.0],["2009-07-06",8.6697,8.7339,8.2846,8.4272,67692.0],["2009-07-07",8.363,8.4094,8.3131,8.3345,18378.0],["2009-07-08",8.306,8.3416,8.0242,8.1027,29507.0],["2009-07-09",8.2382,8.2917,8.0528,8.2454,28792.0],["2009-07-10",8.2168,8.3809,8.1348,8.2097,23279.0],["2009-07-13",8.363,8.4772,8.306,8.4772,18378.0],["2009-07-14",8.4379,8.5556,8.3916,8.5556,14294.0],["2009-07-15",8.7696,9.194,8.7696,9.194,59524.0],["2009-07-16",9.3081,9.6148,9.1512,9.3331,42474.0],["2009-07-17",9.2582,9.2582,9.005,9.1583,15213.0],["2009-07-20",9.301,9.3723,9.1334,9.301,14396.0],["2009-07-21",9.3901,9.3901,9.0906,9.1013,21237.0],["2009-07-22",9.0941,9.1262,9.0014,9.0371,13069.0],["2009-07-23",9.0014,9.2368,8.9871,9.1869,20216.0],["2009-07-24",9.0727,9.4401,8.7518,9.3901,56665.0],["2009-07-27",9.4044,9.6933,9.3901,9.6648,22870.0],["2009-07-28",9.7147,9.7147,9.4864,9.6398,17970.0],["2009-07-29",9.5078,9.5792,9.3616,9.4971,20726.0],["2009-07-30",9.6398,9.7289,9.5506,9.6327,35837.0],["2009-07-31",9.5542,9.7254,9.5542,9.6826,17663.0],["2009-08-03",9.7682,9.7682,9.5863,9.7111,25014.0],["2009-08-04",9.6291,9.7468,9.6291,9.7111,21645.0],["2009-08-05",9.6469,10.0285,9.6291,9.9322,30222.0],["2009-08-06",10.1819,10.1819,9.6968,9.8181,26035.0],["2009-08-07",9.8181,10.1926,9.6755,9.9394,22972.0],["2009-08-10",9.8966,10.1319,9.8966,10.0464,15213.0],["2009-08-11",10.0927,10.1462,9.9501,9.9857,18174.0],["2009-08-12",9.9465,10.0998,9.8395,9.9215,52888.0],["2009-08-13",10.057,10.2675,9.7289,9.9073,34408.0],["2009-08-14",9.9857,9.9929,9.8074,9.8609,14396.0],["2009-08-17",9.7896,10.0071,9.6291,9.8288,33897.0],["2009-08-18",9.9429,10.1105,9.918,10.0107,29507.0],["2009-08-19",9.4472,10.0285,9.4472,9.9643,22666.0],["2009-08-20",9.8966,10.0606,9.8217,10.025,13886.0],["2009-08-21",9.9287,10.164,9.9287,10.1177,19807.0],["2009-08-24",10.1926,10.3424,10.0499,10.1783,27363.0],["2009-08-25",10.2782,10.2996,10.1462,10.271,16336.0],["2009-08-26",10.2033,10.3031,10.2033,10.2639,16336.0],["2009-08-27",10.2033,10.4565,10.2033,10.4458,44413.0],["2009-08-28",10.2532,10.4279,10.1498,10.3388,28384.0],["2009-08-31",10.2211,10.3103,10.0642,10.1676,18582.0],["2009-09-01",9.975,10.1284,9.7004,9.7753,63608.0],["2009-09-02",9.8645,10.0143,9.6648,10.0107,139264.0],["2009-09-03",9.9893,10.0107,9.8359,9.9857,33183.0],["2009-09-04",10.1284,10.1284,9.7789,9.893,34408.0],["2009-09-08",9.8003,10.0428,9.8003,10.0071,14600.0],["2009-09-09",9.9536,10.1248,9.8538,10.0107,17970.0],["2009-09-10",9.9572,10.0214,9.9251,9.9572,24606.0],["2009-09-11",9.8966,9.9893,9.8573,9.9322,15723.0],["2009-09-14",9.8217,9.9822,9.8074,9.9643,15519.0],["2009-09-15",10.0998,10.1212,9.9786,10.0749,28690.0],["2009-09-16",10.0463,10.1997,10.0071,10.1391,25729.0],["2009-09-17",10.1284,10.2568,10.1284,10.164,50744.0],["2009-09-18",10.3067,10.6633,9.9643,10.6633,174387.0],["2009-09-21",10.4565,10.6776,10.4351,10.6705,100671.0],["2009-09-22",10.699,10.8595,10.6277,10.7881,78004.0],["2009-09-23",10.7097,10.8809,10.7097,10.7953,33795.0],["2009-09-24",10.7703,10.9379,10.6098,10.6419,46047.0],["2009-09-25",10.5207,10.6919,10.4386,10.4672,31447.0],["2009-09-28",10.703,10.8699,10.5869,10.6595,28486.0],["2009-09-29",10.6413,10.6413,10.449,10.5035,36756.0],["2009-09-30",10.5216,10.5216,10.1261,10.2713,60647.0],["2009-10-01",10.1624,10.1806,9.8032,9.8649,57380.0],["2009-10-02",9.7996,9.8286,9.5565,9.7669,62791.0],["2009-10-05",9.796,10.1878,9.7706,10.1007,80863.0],["2009-10-06",10.1769,10.2459,9.9991,10.1116,30324.0],["2009-10-07",10.0427,10.0899,9.8722,9.9411,30528.0],["2009-10-08",9.9447,10.1878,9.796,10.1116,40534.0],["2009-10-09",10.2132,10.2785,10.1588,10.2168,17459.0],["2009-10-12",10.1588,10.3801,10.1588,10.2858,40125.0],["2009-10-13",10.1588,10.2241,10.0209,10.0899,24708.0],["2009-10-14",10.1007,10.3692,10.0899,10.3003,51152.0],["2009-10-15",10.4527,10.6268,10.3039,10.6159,42576.0],["2009-10-16",10.4889,10.7683,10.3837,10.6849,45128.0],["2009-10-19",10.6667,10.8119,10.6667,10.6958,29201.0],["2009-10-20",10.7502,10.7828,10.6377,10.7284,20624.0],["2009-10-21",10.703,10.7973,10.5071,10.5615,33897.0],["2009-10-22",10.5143,10.6667,10.3366,10.6522,11844.0],["2009-10-23",10.7465,10.7465,10.4382,10.4744,13375.0],["2009-10-26",10.3982,10.6341,10.3112,10.3837,21645.0],["2009-10-27",10.3547,10.3656,10.2168,10.264,15111.0],["2009-10-28",10.2168,10.264,10.0282,10.0427,19093.0],["2009-10-29",10.0282,10.3511,9.981,10.2313,32366.0],["2009-10-30",10.1951,10.3039,9.9955,10.0499,17051.0],["2009-11-02",10.0427,10.0826,9.8504,9.8939,26035.0],["2009-11-03",9.8867,10.2713,9.7089,9.981,49416.0],["2009-11-04",10.0899,10.1733,9.9266,9.9266,22768.0],["2009-11-05",9.7669,10.4273,9.7669,10.0681,58605.0],["2009-11-06",9.9846,9.9991,9.669,9.7307,37267.0],["2009-11-09",9.7234,10.0681,9.7234,9.9411,46864.0],["2009-11-10",9.9665,9.9701,9.8032,9.8758,28486.0],["2009-11-11",9.9774,9.9846,9.854,9.9737,23381.0],["2009-11-12",9.9774,9.9846,9.8976,9.9193,20930.0],["2009-11-13",10.0028,10.0028,9.8323,9.8903,16438.0],["2009-11-16",9.8794,10.1552,9.8794,10.0608,51969.0],["2009-11-17",9.8359,9.9774,9.8359,9.9556,49825.0],["2009-11-18",9.952,9.9991,9.8939,9.9048,19297.0],["2009-11-19",9.9157,9.9955,9.8105,9.8468,17051.0],["2009-11-20",9.796,9.8613,9.7669,9.7923,19501.0],["2009-11-23",9.7053,9.7053,9.4477,9.4985,112514.0],["2009-11-24",9.4948,9.4948,9.2518,9.4912,75758.0],["2009-11-25",9.4295,9.6581,9.415,9.6508,52581.0],["2009-11-27",9.2626,9.5093,9.2518,9.4694,12048.0],["2009-11-30",9.3969,9.5202,9.2699,9.5166,73512.0],["2009-12-01",9.5094,9.6073,9.4368,9.513,48395.0],["2009-12-02",9.5347,9.6617,9.2518,9.5928,42984.0],["2009-12-03",9.5275,9.5747,9.4332,9.4332,46864.0],["2009-12-04",9.484,9.5819,9.4005,9.5783,41657.0],["2009-12-07",9.513,9.5674,9.4404,9.5674,29507.0],["2009-12-08",9.5239,9.542,9.4005,9.4803,24300.0],["2009-12-09",9.4694,9.5855,9.3787,9.5529,47272.0],["2009-12-10",9.6109,9.7706,9.5747,9.5747,46558.0],["2009-12-11",9.669,9.796,9.6073,9.796,34101.0],["2009-12-14",9.8359,9.854,9.6218,9.7162,53909.0],["2009-12-15",9.8613,10.1334,9.727,10.0899,96382.0],["2009-12-16",10.2241,10.7756,10.108,10.5143,134057.0],["2009-12-17",10.5397,10.6196,10.1914,10.2168,86989.0],["2009-12-18",10.2604,10.5615,9.5565,9.5565,225947.0],["2009-12-21",9.6908,10.0245,9.669,9.9846,97505.0],["2009-12-22",10.0971,10.2749,10.0681,10.1007,84437.0],["2009-12-23",10.1733,10.1878,10.0608,10.1334,40432.0],["2009-12-24",10.2314,10.2459,10.1443,10.2096,35939.0],["2009-12-28",10.264,10.4091,10.1987,10.3547,68407.0],["2009-12-29",10.3629,10.4264,10.1501,10.18,51663.0],["2009-12-30",10.2659,10.4114,10.2659,10.4002,32774.0],["2009-12-31",10.3778,10.3816,10.3032,10.3331,27363.0],["2010-01-04",10.5869,10.5869,10.3032,10.3405,37981.0],["2010-01-05",10.3032,10.3443,10.2323,10.2883,31753.0],["2010-01-06",10.3256,10.3405,10.1539,10.1576,52888.0],["2010-01-07",10.1539,10.3219,10.0792,10.3181,32059.0],["2010-01-08",10.2957,10.3928,10.2845,10.3368,26342.0],["2010-01-11",10.3032,10.4562,10.3032,10.4002,40636.0],["2010-01-12",10.4898,10.4898,10.3965,10.4226,43903.0],["2010-01-13",10.3555,10.4898,10.3555,10.4637,32468.0],["2010-01-14",10.4152,10.4413,10.3069,10.3554,46864.0],["2010-01-15",10.3704,10.5234,10.3256,10.4562,173774.0],["2010-01-19",10.4525,10.7101,10.4525,10.5832,49518.0],["2010-01-20",10.6056,10.6429,10.4152,10.6354,25321.0],["2010-01-21",10.7325,10.781,10.4861,10.5048,42678.0],["2010-01-22",10.4525,10.5794,10.3032,10.3256,48497.0],["2010-01-25",10.4077,10.5645,10.3405,10.4077,32059.0],["2010-01-26",10.4749,10.5533,10.3704,10.4301,33897.0],["2010-01-27",10.3181,10.5085,10.3181,10.46,32978.0],["2010-01-28",10.5496,10.5496,10.0792,10.2771,59116.0],["2010-01-29",10.292,10.3592,10.0941,10.1128,28282.0],["2010-02-01",10.2285,10.2285,10.1165,10.1501,49314.0],["2010-02-02",10.2285,10.2285,10.1352,10.2285,25219.0],["2010-02-03",10.1837,10.2024,10.0792,10.0792,32059.0],["2010-02-04",10.0792,10.1277,9.9112,9.9224,36143.0],["2010-02-05",9.9896,9.9896,9.6499,9.7731,70347.0],["2010-02-08",9.747,9.9224,9.747,9.8478,40534.0],["2010-02-09",9.8963,9.956,9.7134,9.8291,37062.0],["2010-02-10",9.8851,9.9523,9.6499,9.6536,58095.0],["2010-02-11",9.6499,9.7059,9.5678,9.6014,85560.0],["2010-02-12",9.676,9.676,9.2169,9.3326,133853.0],["2010-02-16",9.5118,9.5118,9.3625,9.4147,82701.0],["2010-02-17",9.4334,9.4931,9.3326,9.4595,80863.0],["2010-02-18",9.523,9.5528,9.4334,9.4745,83007.0],["2010-02-19",9.5454,9.5864,9.4446,9.5342,58912.0],["2010-02-22",9.5342,9.6462,9.5342,9.6051,68713.0],["2010-02-23",9.6611,9.6723,9.5603,9.5827,47374.0],["2010-02-24",9.6312,9.6835,9.5603,9.6312,34816.0],["2010-02-25",9.5939,9.635,9.4707,9.62,134364.0],["2010-02-26",9.6312,9.6462,9.5529,9.6312,33183.0],["2010-03-01",9.6126,9.676,9.5939,9.6387,94647.0],["2010-03-02",9.7283,9.9,9.691,9.9,117619.0],["2010-03-03",9.9411,10.0717,9.9411,9.9672,68407.0],["2010-03-04",9.9411,9.9784,9.7843,9.9075,55236.0],["2010-03-05",9.9933,10.012,9.844,10.0008,43801.0],["2010-03-08",9.9635,10.0157,9.9373,10.012,28792.0],["2010-03-09",9.915,10.124,9.8851,10.1165,39615.0],["2010-03-10",10.0493,10.4376,10.0493,10.4002,78617.0],["2010-03-11",10.3181,10.5944,10.2659,10.5906,68305.0],["2010-03-12",10.5832,10.5869,10.4525,10.5272,32264.0],["2010-03-15",10.4898,10.6056,10.4264,10.501,82497.0],["2010-03-16",10.5981,10.5981,10.4898,10.5197,35122.0],["2010-03-17",10.5757,10.7698,10.5757,10.7026,34306.0],["2010-03-18",10.7698,10.7698,10.6504,10.7362,61056.0],["2010-03-19",11.1394,11.1394,10.7026,11.1394,103223.0],["2010-03-22",10.9602,11.1954,10.9565,11.1357,83518.0],["2010-03-23",11.1954,11.229,11.1058,11.2253,45434.0],["2010-03-24",11.2327,11.2402,11.1282,11.1693,35837.0],["2010-03-25",11.1618,11.2178,11.1431,11.1469,42474.0],["2010-03-26",11.2514,11.2514,11.0199,11.0573,56768.0],["2010-03-29",11.2183,11.3094,11.0626,11.2714,54215.0],["2010-03-30",11.2297,11.5145,11.2297,11.5145,82395.0],["2010-03-31",11.3018,11.4879,11.055,11.1575,105469.0],["2010-04-01",11.1803,11.1803,10.8537,10.8993,58912.0],["2010-04-05",10.8537,11.1233,10.8271,11.0854,60137.0],["2010-04-06",11.1347,11.1347,10.9828,11.093,25729.0],["2010-04-07",11.0778,11.0778,10.8993,10.9638,22666.0],["2010-04-08",11.0474,11.0474,10.7929,10.8727,42984.0],["2010-04-09",10.8423,10.9714,10.7778,10.9449,39104.0],["2010-04-12",10.9676,11.2676,10.9676,11.2639,46762.0],["2010-04-13",11.3208,11.3512,11.2259,11.336,29915.0],["2010-04-14",11.3702,11.4196,11.2942,11.412,31651.0],["2010-04-15",11.5069,11.7462,11.393,11.7348,132832.0],["2010-04-16",11.7727,11.7727,11.4537,11.6246,99956.0],["2010-04-19",11.5601,11.617,11.4651,11.6056,36654.0],["2010-04-20",11.674,11.674,11.5031,11.5677,47579.0],["2010-04-21",11.5145,11.6854,11.4841,11.674,38185.0],["2010-04-22",11.6702,11.7044,11.5107,11.693,25219.0],["2010-04-23",11.6056,11.6892,11.598,11.6664,16847.0],["2010-04-26",11.5829,11.693,11.5183,11.6208,28690.0],["2010-04-27",11.674,11.674,11.431,11.4651,39002.0],["2010-04-28",11.5639,11.5677,11.3664,11.4917,20318.0],["2010-04-29",11.1119,11.674,10.998,11.6208,20420.0],["2010-04-30",11.6778,11.7462,11.6664,11.6892,26648.0],["2010-05-03",11.6208,11.7537,11.5525,11.6702,30834.0],["2010-05-04",11.5259,11.5677,11.3968,11.4993,19399.0],["2010-05-05",11.3778,11.4385,11.1917,11.2449,27567.0],["2010-05-06",11.1081,11.7727,10.7853,11.0018,87806.0],["2010-05-07",10.8157,11.1006,10.6334,10.7284,42678.0],["2010-05-10",10.9638,11.3854,10.9638,11.279,61362.0],["2010-05-11",11.2031,11.2259,10.9676,11.0132,56257.0],["2010-05-12",11.0132,11.1385,10.9828,11.0094,34306.0],["2010-05-13",10.9942,10.9942,10.9183,10.9866,31855.0],["2010-05-14",11.0132,11.0132,10.7094,10.9866,37777.0],["2010-05-17",11.0132,11.1157,10.8689,10.9828,27465.0],["2010-05-18",10.9487,11.1158,10.8955,10.9562,59626.0],["2010-05-19",10.9411,10.9562,10.641,10.7512,20114.0],["2010-05-20",10.6334,10.6828,10.4474,10.4474,90767.0],["2010-05-21",10.5537,10.6296,10.1056,10.3866,81374.0],["2010-05-24",10.4701,10.755,10.2803,10.5727,42678.0],["2010-05-25",10.4587,11.0474,10.2727,10.4436,35633.0],["2010-05-26",10.6334,10.7816,10.3524,10.4815,23483.0],["2010-05-27",10.6334,10.8195,10.4929,10.8119,27465.0],["2010-05-28",10.7056,10.9259,10.641,10.641,25117.0],["2010-06-01",10.5955,10.9183,10.5955,10.7512,58605.0],["2010-06-02",10.774,10.774,10.5347,10.6334,18684.0],["2010-06-03",10.5993,10.7474,10.4815,10.5879,34612.0],["2010-06-04",10.2613,10.455,10.2613,10.3448,32774.0],["2010-06-07",10.1397,10.436,10.1094,10.36,66569.0],["2010-06-08",10.2613,10.7208,10.1701,10.717,47987.0],["2010-06-09",10.7664,10.7891,10.5765,10.6334,44720.0],["2010-06-10",10.6562,10.9183,10.5879,10.8575,40636.0],["2010-06-11",10.8613,11.0512,10.6942,10.8423,29405.0],["2010-06-14",10.8803,11.1461,10.8233,10.8271,38798.0],["2010-06-15",11.0132,11.2145,10.8233,11.1575,45026.0],["2010-06-16",11.2411,11.2411,11.0132,11.0474,45230.0],["2010-06-17",11.0512,11.1157,10.8423,11.0436,34306.0],["2010-06-18",11.1082,11.112,10.8233,10.8233,39513.0],["2010-06-21",10.8347,10.9335,10.6942,10.717,62077.0],["2010-06-22",10.6714,10.6866,10.5081,10.6296,77698.0],["2010-06-23",10.6334,10.6334,10.5385,10.5651,23993.0],["2010-06-24",10.5385,10.6334,10.4474,10.5461,36552.0],["2010-06-25",10.7284,10.7284,10.4474,10.6258,40329.0],["2010-06-28",10.721,10.8293,10.6398,10.7713,38288.0],["2010-06-29",10.7249,10.8293,10.5624,10.7133,36450.0],["2010-06-30",10.8293,10.8293,10.6707,10.69,30936.0],["2010-07-01",10.5972,10.6243,10.3458,10.4657,38390.0],["2010-07-02",10.5508,10.69,10.5199,10.6436,27261.0],["2010-07-06",10.6746,10.6746,10.2453,10.4619,44516.0],["2010-07-07",10.4657,10.5392,10.2723,10.5392,50437.0],["2010-07-08",10.6204,10.7983,10.5624,10.7829,37267.0],["2010-07-09",10.6823,10.8254,10.6359,10.8254,64119.0],["2010-07-12",10.8293,10.8293,10.7906,10.8216,31855.0],["2010-07-13",10.8293,11.0072,10.8138,10.9763,51765.0],["2010-07-14",10.8989,11.0111,10.8873,11.0111,27261.0],["2010-07-15",11.2934,11.4868,11.2779,11.4829,78209.0],["2010-07-16",11.4713,11.4868,10.9801,11.0265,43188.0],["2010-07-19",11.0613,11.1348,10.9376,11.0729,19603.0],["2010-07-20",11.0729,11.2973,11.0536,11.2973,28180.0],["2010-07-21",11.2586,11.2625,11.0536,11.0575,15621.0],["2010-07-22",11.2315,11.3089,11.1348,11.2238,12150.0],["2010-07-23",11.2354,11.2779,11.0459,11.2702,19297.0],["2010-07-26",11.1542,11.3785,11.1387,11.3785,23279.0],["2010-07-27",11.4481,11.4558,11.247,11.3437,31447.0],["2010-07-28",11.305,11.4442,11.2276,11.2508,19705.0],["2010-07-29",11.3901,11.4404,11.1464,11.2006,20012.0],["2010-07-30",11.0575,11.7962,11.0188,11.7962,81782.0],["2010-08-02",11.8542,11.8542,11.4404,11.6995,40125.0],["2010-08-03",11.6028,11.7962,11.568,11.6492,32468.0],["2010-08-04",11.7498,11.7962,11.5564,11.7962,26750.0],["2010-08-05",11.6067,11.9354,11.6067,11.7652,23891.0],["2010-08-06",11.6995,11.9045,11.6956,11.7885,17459.0],["2010-08-09",11.8349,11.8542,11.6608,11.8542,25933.0],["2010-08-10",11.7111,11.7111,11.5255,11.5448,32366.0],["2010-08-11",11.5255,11.5255,11.2857,11.305,26546.0],["2010-08-12",11.216,11.3243,11.0807,11.2741,29609.0],["2010-08-13",11.216,11.3785,10.9569,11.158,54419.0],["2010-08-16",11.1387,11.2122,11.0188,11.1387,17663.0],["2010-08-17",11.2741,11.2741,11.0884,11.1387,43188.0],["2010-08-18",11.0845,11.1967,11.0497,11.1232,41555.0],["2010-08-19",11.0613,11.1271,10.9492,10.9724,29201.0],["2010-08-20",10.9608,11.0923,10.9066,11.0613,25627.0],["2010-08-23",11.1542,11.2547,11.0033,11.0033,23381.0],["2010-08-24",10.926,11.2547,10.926,11.1194,32468.0],["2010-08-25",11.0227,11.1039,10.9221,11.0691,27975.0],["2010-08-26",11.0613,11.1,10.9066,10.9763,26852.0],["2010-08-27",10.9647,11.0149,10.9028,10.9917,40840.0],["2010-08-30",10.9376,11.0072,10.9105,10.9414,32672.0],["2010-08-31",10.8293,11.1155,10.7751,10.9453,50744.0],["2010-09-01",10.8757,11.1851,10.8757,11.0304,70143.0],["2010-09-02",10.9763,11.1851,10.9763,11.0459,36450.0],["2010-09-03",11.1851,11.1851,10.9685,11.0729,57482.0],["2010-09-07",11.1464,11.3243,10.8873,10.8989,133241.0],["2010-09-08",11.0111,11.0227,10.9066,10.9144,51765.0],["2010-09-09",11.0227,11.0227,10.868,10.9028,46455.0],["2010-09-10",10.8525,11.1232,10.8293,11.0497,73512.0],["2010-09-13",11.1155,11.2083,10.9801,11.0884,43495.0],["2010-09-14",11.0227,11.1658,10.9685,11.0381,41146.0],["2010-09-15",10.9995,10.9995,10.8486,10.8796,50744.0],["2010-09-16",10.9066,11.0227,10.868,10.9376,28384.0],["2010-09-17",11.131,11.131,10.9414,10.9917,44720.0],["2010-09-20",11.1774,11.2392,11.0923,11.1812,59831.0],["2010-09-21",11.1967,11.3166,11.1967,11.2547,51969.0],["2010-09-22",11.2547,11.5061,11.2547,11.4172,98118.0],["2010-09-23",11.5564,11.5564,11.3978,11.3978,90358.0],["2010-09-24",11.5912,11.6608,11.3824,11.3901,110370.0],["2010-09-27",11.4365,11.4365,11.2663,11.2741,153048.0],["2010-09-28",11.3205,11.4071,11.2221,11.2575,90563.0],["2010-09-29",11.2811,11.2811,11.1985,11.2024,62281.0],["2010-09-30",11.2024,11.4268,11.0961,11.3953,78004.0],["2010-10-01",11.4543,11.5134,11.3481,11.4189,53092.0],["2010-10-04",11.4858,11.5134,11.3677,11.3835,58707.0],["2010-10-05",11.5134,11.5842,11.3874,11.5213,85866.0],["2010-10-06",11.5527,11.7496,11.4898,11.6866,70449.0],["2010-10-07",11.663,11.7968,11.6393,11.7732,48600.0],["2010-10-08",11.8086,11.844,11.7023,11.8243,45230.0],["2010-10-11",11.8086,11.8361,11.6866,11.7968,52071.0],["2010-10-12",11.8283,11.8637,11.6393,11.7259,71062.0],["2010-10-13",11.6905,11.8676,11.6511,11.8086,53398.0],["2010-10-14",11.7535,12.2022,11.6866,11.7771,104755.0],["2010-10-15",11.8952,12.0015,11.8086,11.8913,66671.0],["2010-10-18",11.966,11.966,11.7259,11.7889,60647.0],["2010-10-19",11.8283,12.0015,11.8125,11.9857,100875.0],["2010-10-20",12.0054,12.3203,12.0054,12.2652,100364.0],["2010-10-21",12.2022,12.3557,12.1392,12.2062,85253.0],["2010-10-22",12.2613,12.2613,11.9857,12.0605,82088.0],["2010-10-25",12.2022,12.2455,12.0644,12.1235,123133.0],["2010-10-26",12.1235,12.1235,12.0251,12.0605,71062.0],["2010-10-27",12.0487,12.1589,11.9857,12.1432,45332.0],["2010-10-28",12.2416,12.2416,12.1196,12.1786,63200.0],["2010-10-29",12.2022,12.2809,12.2022,12.2495,45128.0],["2010-11-01",12.2731,12.5447,12.2416,12.5407,107715.0],["2010-11-02",12.7257,12.7257,12.3715,12.5014,65650.0],["2010-11-03",12.6824,12.6824,12.2809,12.3597,86887.0],["2010-11-04",13.3713,13.3713,12.2613,12.4423,101692.0],["2010-11-05",12.4305,12.588,12.3675,12.5447,62689.0],["2010-11-08",12.5958,12.5998,12.4856,12.5801,74125.0],["2010-11-09",12.6627,12.7257,12.3597,12.3754,55747.0],["2010-11-10",12.4187,12.4187,12.2613,12.3557,39717.0],["2010-11-11",12.2888,12.2927,12.1235,12.2455,51152.0],["2010-11-12",12.2062,12.3006,12.1274,12.2022,51356.0],["2010-11-15",12.3912,12.3912,12.1629,12.1786,99241.0],["2010-11-16",12.1392,12.1943,11.8676,11.9621,90971.0],["2010-11-17",11.9621,11.9621,11.6866,11.848,107715.0],["2010-11-18",11.9227,11.966,11.7299,11.8558,106797.0],["2010-11-19",11.848,11.8834,11.7456,11.7889,45128.0],["2010-11-22",11.8283,11.8283,11.7496,11.8047,81782.0],["2010-11-23",11.7653,11.8086,11.7102,11.7259,78515.0],["2010-11-24",11.8007,11.8047,11.6787,11.6944,63404.0],["2010-11-26",11.6866,11.6944,11.6354,11.663,20114.0],["2010-11-29",11.6511,11.6905,11.6118,11.659,44822.0],["2010-11-30",11.5842,11.6669,11.5685,11.6511,62689.0],["2010-12-01",11.7102,11.7259,11.6315,11.6708,62996.0],["2010-12-02",11.6826,11.781,11.6511,11.7771,72899.0],["2010-12-03",11.7771,11.7771,11.6551,11.7063,43801.0],["2010-12-06",11.7063,11.7141,11.6551,11.6866,53705.0],["2010-12-07",11.7417,11.7771,11.6511,11.7063,88419.0],["2010-12-08",11.7259,11.7535,11.659,11.7023,61464.0],["2010-12-09",11.7023,11.7771,11.6905,11.7771,65957.0],["2010-12-10",11.781,11.8598,11.7732,11.844,74227.0],["2010-12-13",11.8952,11.9542,11.8243,11.9542,182861.0],["2010-12-14",11.9542,11.9897,11.9306,11.966,93524.0],["2010-12-15",11.9464,11.9936,11.9346,11.9464,79842.0],["2010-12-16",11.9582,11.9779,11.9464,11.9739,67284.0],["2010-12-17",12.0605,12.0605,11.9267,11.9267,97301.0],["2010-12-20",11.9464,11.9936,11.8952,11.9267,67794.0],["2010-12-21",11.9424,12.0093,11.9267,11.9897,88112.0],["2010-12-22",11.9897,12.092,11.97,12.092,74635.0],["2010-12-23",12.151,12.2849,12.1353,12.2258,94749.0],["2010-12-27",12.2416,12.6627,12.2101,12.5525,80863.0],["2010-12-28",12.6942,12.769,12.3321,12.4148,81169.0],["2010-12-29",12.4668,12.4668,12.3027,12.3908,74227.0],["2010-12-30",12.3187,12.4988,12.3187,12.4828,41861.0],["2010-12-31",12.4628,12.5388,12.3988,12.5188,42474.0],["2011-01-03",12.5868,12.5868,12.2987,12.3948,131913.0],["2011-01-04",12.3828,12.4028,12.2427,12.2787,51867.0],["2011-01-05",12.2947,12.2947,12.0827,12.1307,75248.0],["2011-01-06",12.1547,12.1667,11.9947,12.0987,95259.0],["2011-01-07",12.1067,12.1067,11.9027,11.9427,93319.0],["2011-01-10",11.9107,12.0027,11.9107,11.9747,56972.0],["2011-01-11",11.9307,12.0147,11.9307,11.9867,90971.0],["2011-01-12",12.0027,12.1507,11.9427,12.0147,124051.0],["2011-01-13",12.0787,12.2547,12.0787,12.2427,46149.0],["2011-01-14",12.2947,12.5908,12.1787,12.3628,97505.0],["2011-01-18",12.4268,12.5348,12.4268,12.4668,59320.0],["2011-01-19",12.4148,12.5628,12.3508,12.3668,49927.0],["2011-01-20",12.3067,12.4588,12.3067,12.3628,51969.0],["2011-01-21",12.4068,12.6428,12.4068,12.4828,34714.0],["2011-01-24",12.5908,12.6468,12.4628,12.5948,32774.0],["2011-01-25",12.7148,12.7348,12.5428,12.6708,40636.0],["2011-01-26",12.7348,12.8029,12.5628,12.7989,41248.0],["2011-01-27",12.7668,12.8029,12.6428,12.7348,16744.0],["2011-01-28",12.8029,12.8029,12.4188,12.5388,63506.0],["2011-01-31",12.5428,12.9029,12.5428,12.9029,84028.0],["2011-02-01",12.9029,12.9029,12.8029,12.8389,49723.0],["2011-02-02",12.8029,12.8989,12.6868,12.8069,29507.0],["2011-02-03",12.7989,12.7989,12.7028,12.7388,24300.0],["2011-02-04",12.7428,12.8469,12.6188,12.6748,32264.0],["2011-02-07",12.6428,12.8789,12.6428,12.7868,28996.0],["2011-02-08",12.8389,12.9589,12.7308,12.9109,27056.0],["2011-02-09",12.9149,12.9589,12.7548,12.8429,26138.0],["2011-02-10",12.8109,12.9549,12.8029,12.8749,32672.0],["2011-02-11",12.9149,13.0069,12.9029,12.9629,42678.0],["2011-02-14",12.9149,13.0629,12.6468,12.8309,72083.0],["2011-02-15",12.8269,12.9829,12.7428,12.8389,46455.0],["2011-02-16",12.9029,13.1829,12.8429,13.1669,54726.0],["2011-02-17",13.2029,13.2189,13.0189,13.1109,58503.0],["2011-02-18",13.0709,13.2429,13.0429,13.2029,34204.0],["2011-02-22",13.0829,13.243,12.9629,13.1149,80149.0],["2011-02-23",13.0629,13.2109,12.9629,13.1069,54726.0],["2011-02-24",13.0029,13.1509,12.8629,13.1229,53807.0],["2011-02-25",13.1429,13.491,13.1309,13.459,73104.0],["2011-02-28",13.483,13.639,13.303,13.571,88112.0],["2011-03-01",13.571,13.8031,13.571,13.599,39206.0],["2011-03-02",13.583,13.607,13.431,13.531,31855.0],["2011-03-03",13.575,13.7351,13.523,13.531,50744.0],["2011-03-04",13.515,13.623,13.483,13.555,33183.0],["2011-03-07",13.639,13.639,13.407,13.487,37062.0],["2011-03-08",13.455,13.7231,13.455,13.6711,56665.0],["2011-03-09",13.647,13.8111,13.571,13.651,42678.0],["2011-03-10",13.563,13.655,13.443,13.487,45332.0],["2011-03-11",13.523,13.655,13.343,13.531,37879.0],["2011-03-14",13.487,13.7551,13.487,13.667,39921.0],["2011-03-15",13.443,13.8791,13.443,13.8111,54419.0],["2011-03-16",13.9271,14.0031,13.507,13.515,62179.0],["2011-03-17",13.531,13.8351,13.531,13.679,52479.0],["2011-03-18",13.7991,14.1632,13.7671,13.9311,92094.0],["2011-03-21",14.2232,14.2992,14.0591,14.2232,39921.0],["2011-03-22",14.2792,14.2792,14.1031,14.1392,28384.0],["2011-03-23",14.1672,14.5192,14.1231,14.5192,40738.0],["2011-03-24",14.5232,15.1354,14.4392,14.9833,144267.0],["2011-03-25",14.9593,15.2034,14.7033,14.7073,141204.0],["2011-03-28",14.6193,14.9673,14.6193,14.7873,136610.0],["2011-03-29",14.7313,14.8733,14.4554,14.6989,96689.0],["2011-03-30",14.7191,14.7719,14.6137,14.7313,66978.0],["2011-03-31",14.6502,14.7557,14.3256,14.4838,74533.0],["2011-04-01",14.6542,14.8084,14.5447,14.7313,56870.0],["2011-04-04",14.7475,14.8043,14.707,14.7313,31855.0],["2011-04-05",14.6948,14.7841,14.565,14.6258,67284.0],["2011-04-06",14.6948,14.7273,14.5853,14.6542,30630.0],["2011-04-07",14.6258,14.6745,14.5609,14.638,28282.0],["2011-04-08",14.569,14.6015,14.4027,14.427,29813.0],["2011-04-11",14.4514,14.4676,14.2647,14.3053,28588.0],["2011-04-12",14.2729,14.4311,14.1187,14.1836,59014.0],["2011-04-13",14.2729,14.2729,14.0984,14.2323,35633.0],["2011-04-14",14.1795,14.285,14.1309,14.2566,24708.0],["2011-04-15",14.3621,14.5528,14.281,14.5528,43188.0],["2011-04-18",14.6055,14.6055,14.1877,14.5285,41657.0],["2011-04-19",14.5163,14.5163,14.3053,14.3459,20930.0],["2011-04-20",14.4392,14.7151,14.3053,14.6989,81169.0],["2011-04-21",14.6542,14.6542,14.3743,14.3865,52990.0],["2011-04-25",14.4635,14.4635,14.1998,14.2607,41963.0],["2011-04-26",14.2931,14.4635,14.2931,14.354,61566.0],["2011-04-27",14.4351,14.5447,14.358,14.4919,46149.0],["2011-04-28",14.3905,14.496,14.3134,14.4108,38288.0],["2011-04-29",14.3499,14.5853,14.3459,14.5528,33693.0],["2011-05-02",14.5569,14.6664,14.4108,14.4108,22462.0],["2011-05-03",14.4027,14.5812,14.3094,14.3986,24504.0],["2011-05-04",14.3702,14.5325,14.3662,14.3743,32672.0],["2011-05-05",14.3824,14.5447,14.3824,14.3865,37573.0],["2011-05-06",14.427,14.5447,14.427,14.5122,24504.0],["2011-05-09",14.4433,14.5366,14.4067,14.5366,26546.0],["2011-05-10",14.423,14.6786,14.423,14.6258,32570.0],["2011-05-11",14.7313,14.7475,14.5447,14.565,33489.0],["2011-05-12",14.6015,14.7394,14.5041,14.565,53092.0],["2011-05-13",14.6015,14.711,14.4027,14.5325,40125.0],["2011-05-16",14.5285,14.5893,14.4514,14.5082,40432.0],["2011-05-17",14.5082,14.5771,14.3256,14.3743,40227.0],["2011-05-18",14.3743,14.6177,14.3743,14.5934,38390.0],["2011-05-19",14.7151,14.8084,14.6096,14.7475,33080.0],["2011-05-20",14.7638,14.8774,14.6096,14.8043,24402.0],["2011-05-23",14.5244,14.8084,14.5244,14.7516,38492.0],["2011-05-24",14.7435,14.7597,14.638,14.7029,28486.0],["2011-05-25",14.7232,14.8733,14.6948,14.7678,23891.0],["2011-05-26",14.995,15.1046,14.7151,15.0275,52888.0],["2011-05-27",15.0112,15.4129,15.0112,15.3115,38696.0],["2011-05-31",15.3439,15.6604,15.2506,15.5549,168771.0],["2011-06-01",15.4494,15.563,15.3115,15.4656,47987.0],["2011-06-02",15.4656,15.49,15.3561,15.4616,63404.0],["2011-06-03",15.3399,15.3399,14.8125,14.995,68509.0],["2011-06-06",14.9545,15.0112,14.9139,14.9829,35735.0],["2011-06-07",15.0112,15.2303,15.0112,15.2141,39513.0],["2011-06-08",15.1086,15.2384,15.0599,15.1614,23789.0],["2011-06-09",15.133,15.2912,15.0559,15.1695,23891.0],["2011-06-10",15.0437,15.1573,14.6502,14.6948,72389.0],["2011-06-13",14.6948,14.9747,14.6826,14.8246,35122.0],["2011-06-14",15.0721,15.1451,14.9342,15.0031,45537.0],["2011-06-15",14.8571,15.0234,14.8084,14.8449,35020.0],["2011-06-16",14.8165,15.0112,14.8084,14.8409,34306.0],["2011-06-17",14.9423,15.0518,14.853,14.9747,39206.0],["2011-06-20",15.0762,15.8227,15.0762,15.701,121397.0],["2011-06-21",15.9038,16.1188,15.7456,15.8754,83211.0],["2011-06-22",15.916,16.1675,15.5103,15.7415,75146.0],["2011-06-23",15.6807,15.9281,15.4575,15.7902,82395.0],["2011-06-24",15.9322,16.1635,15.8551,16.0783,50233.0],["2011-06-27",16.1675,16.9668,16.1269,16.4475,134670.0],["2011-06-28",16.7724,16.7724,16.0608,16.3117,70041.0],["2011-06-29",16.5955,16.8135,16.0938,16.4104,78107.0],["2011-06-30",16.6449,16.9657,16.3159,16.6572,88316.0],["2011-07-01",16.5708,16.9246,16.3858,16.6079,79740.0],["2011-07-05",16.4516,16.6079,16.3158,16.3652,67182.0],["2011-07-06",16.3693,16.5215,16.2665,16.505,46149.0],["2011-07-07",16.4104,16.6983,16.4104,16.4968,45230.0],["2011-07-08",16.4392,16.6531,16.4104,16.5256,40432.0],["2011-07-11",16.2665,16.5256,16.2007,16.3117,36246.0],["2011-07-12",16.2171,16.5133,16.1842,16.3734,62996.0],["2011-07-13",16.4022,16.4516,16.2459,16.3364,35531.0],["2011-07-14",16.3529,16.76,16.2542,16.4228,117211.0],["2011-07-15",16.76,16.8629,16.3488,16.6572,102508.0],["2011-07-18",16.7395,16.7395,16.357,16.5667,108634.0],["2011-07-19",16.723,16.7395,16.4475,16.6284,56972.0],["2011-07-20",16.6572,17.0562,16.5379,16.9986,174080.0],["2011-07-21",17.0397,17.5703,16.9575,17.2495,146718.0],["2011-07-22",17.2495,17.4387,16.649,17.0356,78821.0],["2011-07-25",16.9081,17.3523,16.5009,16.5626,250553.0],["2011-07-26",16.6079,16.6572,16.3693,16.4557,40738.0],["2011-07-27",16.3488,16.6367,15.8634,15.958,77902.0],["2011-07-28",15.9621,16.2994,15.8346,15.8675,43392.0],["2011-07-29",15.8305,15.8963,15.0326,15.7688,119967.0],["2011-08-01",16.1267,16.2747,15.8346,15.8511,57584.0],["2011-08-02",15.8305,15.9786,15.5344,15.5714,70041.0],["2011-08-03",15.5467,15.8963,15.4604,15.7935,55134.0],["2011-08-04",15.7483,16.1884,14.8064,14.8722,173672.0],["2011-08-05",14.9956,15.0285,14.1895,14.7242,154273.0],["2011-08-08",14.3951,14.7776,13.5438,13.5767,216248.0],["2011-08-09",13.7782,15.2177,13.4738,15.0573,181534.0],["2011-08-10",14.7653,15.2136,14.3005,14.9874,67692.0],["2011-08-11",14.9134,16.0403,14.8311,15.5508,113127.0],["2011-08-12",15.74,16.0033,15.4809,15.9745,89644.0],["2011-08-15",16.0156,16.1431,15.81,16.0033,49621.0],["2011-08-16",16.0033,16.1225,15.5961,15.5961,73206.0],["2011-08-17",15.6372,16.4475,15.6372,16.1884,57789.0],["2011-08-18",15.9704,16.2459,15.4809,15.8963,64425.0],["2011-08-19",15.7524,16.065,15.4809,15.5344,54011.0],["2011-08-22",15.8634,16.2089,15.592,15.6783,58707.0],["2011-08-23",15.8141,16.065,15.6783,16.0115,30936.0],["2011-08-24",16.0814,16.4146,15.884,16.3035,31243.0],["2011-08-25",16.431,16.431,15.8922,16.176,38900.0],["2011-08-26",16.1225,16.6901,15.8141,16.4433,73206.0],["2011-08-29",16.6038,17.0562,16.5955,16.8053,61770.0],["2011-08-30",16.6243,16.8793,16.4516,16.8176,67590.0],["2011-08-31",16.8629,17.2083,16.6819,16.83,92605.0],["2011-09-01",16.7148,16.8793,16.2747,16.2788,36143.0],["2011-09-02",16.0033,16.4022,15.8552,15.9868,83314.0],["2011-09-06",15.5303,15.9827,15.5303,15.9827,93728.0],["2011-09-07",16.1267,16.2871,15.8634,16.1184,51050.0],["2011-09-08",16.1678,16.1884,15.8799,16.0485,42678.0],["2011-09-09",15.9868,15.9868,15.4809,15.666,55849.0],["2011-09-12",15.5838,16.1267,15.5838,15.7729,66467.0],["2011-09-13",15.8141,16.0403,15.6331,15.7853,68407.0],["2011-09-14",15.8552,16.139,15.703,15.958,24810.0],["2011-09-15",16.0526,16.1678,15.8264,15.9375,54317.0],["2011-09-16",16.1349,16.139,15.7812,15.9868,36041.0],["2011-09-19",15.6825,16.1431,15.5344,15.9375,44311.0],["2011-09-20",15.9333,16.1349,15.7976,15.9868,51458.0],["2011-09-21",15.9251,16.2747,15.8881,15.9375,47681.0],["2011-09-22",15.7729,15.8388,15.5426,15.81,62587.0],["2011-09-23",15.7113,16.0074,15.3617,15.9868,89440.0],["2011-09-26",15.9745,15.9745,15.6331,15.7359,25219.0],["2011-09-27",15.9375,16.2048,15.6496,15.7976,56665.0],["2011-09-28",15.8352,15.9437,15.5222,15.5639,40227.0],["2011-09-29",15.8185,15.8394,15.2342,15.518,74329.0],["2011-09-30",15.4095,15.4721,15.205,15.205,77188.0],["2011-10-03",15.2091,15.518,14.7918,14.8418,82395.0],["2011-10-04",14.7291,14.7792,14.3994,14.7291,79332.0],["2011-10-05",14.7291,15.3385,14.654,15.3176,79128.0],["2011-10-06",15.3886,15.5806,15.1465,15.4303,34714.0],["2011-10-07",15.4095,15.5639,15.1966,15.1966,25729.0],["2011-10-10",15.2383,15.7934,15.2175,15.6557,31447.0],["2011-10-11",15.927,15.9729,15.447,15.8727,48497.0],["2011-10-12",15.9854,16.2985,15.9729,16.2776,36348.0],["2011-10-13",16.1357,16.2484,15.9228,16.1065,19093.0],["2011-10-14",16.2776,16.4863,15.9771,16.4821,42474.0],["2011-10-17",16.4863,16.5364,16.1858,16.3819,42065.0],["2011-10-18",16.3527,16.5364,16.3527,16.5322,25423.0],["2011-10-19",16.4446,16.4654,16.1649,16.1983,30324.0],["2011-10-20",16.1357,16.3986,15.9103,16.3986,17868.0],["2011-10-21",16.5531,16.5531,16.3778,16.5072,22564.0],["2011-10-24",16.5948,16.8452,16.3819,16.72,33999.0],["2011-10-25",16.7117,16.7993,16.2025,16.4404,56461.0],["2011-10-26",16.599,17.4421,16.4153,16.9245,85253.0],["2011-10-27",16.9871,17.4713,16.8578,17.2376,77188.0],["2011-10-28",17.3336,17.3336,16.8494,16.9371,65446.0],["2011-10-31",16.7284,16.8828,16.695,16.695,33387.0],["2011-11-01",16.4237,16.4446,15.9395,16.1107,62996.0],["2011-11-02",16.5322,17.2918,16.5322,17.2167,71164.0],["2011-11-03",17.2167,17.2459,16.8452,17.0831,37573.0],["2011-11-04",17.1457,17.1457,16.2651,16.5364,60852.0],["2011-11-07",16.5406,17.3169,16.5406,17.0122,50029.0],["2011-11-08",17.0122,17.3169,16.9037,17.2084,49927.0],["2011-11-09",16.9037,17.008,16.4863,16.7117,21339.0],["2011-11-10",16.8244,16.8619,16.6032,16.6282,15417.0],["2011-11-11",16.8077,17.1374,16.695,16.8661,23381.0],["2011-11-14",16.6324,16.9788,16.6324,16.912,41861.0],["2011-11-15",17.0122,17.0331,16.5906,16.9538,61770.0],["2011-11-16",16.7492,16.8285,16.6199,16.7325,30119.0],["2011-11-17",16.7784,16.7784,16.6115,16.6825,38594.0],["2011-11-18",16.5948,16.8202,16.5948,16.6783,21645.0],["2011-11-21",16.528,16.6324,16.4028,16.5656,28384.0],["2011-11-22",16.5447,16.6532,16.2776,16.2818,35837.0],["2011-11-23",16.2776,16.2985,15.9562,15.9687,27669.0],["2011-11-25",15.902,16.1482,15.8602,16.1273,13886.0],["2011-11-28",16.695,16.695,15.9562,16.1065,64119.0],["2011-11-29",16.2526,16.3986,15.6557,16.0355,98016.0],["2011-11-30",16.5322,16.5531,16.2734,16.4821,36041.0],["2011-12-01",16.2818,16.4654,16.144,16.2567,32672.0],["2011-12-02",16.4404,16.4738,16.2359,16.3653,28486.0],["2011-12-05",16.6282,16.6282,16.4195,16.5072,28077.0],["2011-12-06",16.5698,16.8118,16.3986,16.8118,48191.0],["2011-12-07",16.9037,17.3169,16.7325,17.2877,58095.0],["2011-12-08",17.079,17.7301,16.9746,17.3503,124562.0],["2011-12-09",17.6549,17.7175,17.3962,17.6842,38185.0],["2011-12-12",17.7092,17.7092,17.3336,17.5297,49314.0],["2011-12-13",17.4504,17.5255,17.1416,17.3628,25627.0],["2011-12-14",17.3586,17.3753,16.8452,17.0998,59422.0],["2011-12-15",17.1416,17.5589,16.9496,17.5297,62077.0],["2011-12-16",17.3795,17.5089,16.8536,17.3795,56665.0],["2011-12-19",17.4045,17.4045,17.2125,17.3043,24810.0],["2011-12-20",17.3502,17.68,17.3252,17.5715,44618.0],["2011-12-21",17.513,17.6758,17.488,17.6466,25321.0],["2011-12-22",17.5673,18.1349,17.488,18.0514,105776.0],["2011-12-23",18.0932,18.569,18.089,18.473,63812.0],["2011-12-27",18.3853,18.6608,18.281,18.5064,59626.0],["2011-12-28",18.3893,18.588,18.2286,18.309,38083.0],["2011-12-29",18.2371,18.3301,17.3451,17.5015,76881.0],["2011-12-30",17.5227,17.641,17.3071,17.3071,25831.0],["2012-01-03",17.4677,17.7594,17.4508,17.6072,56870.0],["2012-01-04",17.5861,17.9074,17.4804,17.9074,51152.0],["2012-01-05",17.7383,18.0426,17.51,17.8313,74125.0],["2012-01-06",17.8904,17.9369,17.7763,17.7848,35122.0],["2012-01-09",17.7763,17.9074,17.5565,17.6072,35633.0],["2012-01-10",17.8482,17.9243,17.6749,17.7636,27567.0],["2012-01-11",17.8101,18.0511,17.6368,17.9792,35633.0],["2012-01-12",18.1568,18.4654,17.9285,18.4654,50642.0],["2012-01-13",18.5161,18.5584,18.3216,18.5372,51867.0],["2012-01-17",18.5711,18.6007,17.5438,17.8186,65344.0],["2012-01-18",17.6537,17.8862,17.6368,17.8313,32672.0],["2012-01-19",17.8228,18.1399,17.7087,17.9116,29609.0],["2012-01-20",17.9539,17.9708,17.8439,17.8566,18072.0],["2012-01-23",17.8989,18.0173,17.7044,17.7932,34714.0],["2012-01-24",17.8566,17.9158,17.6368,17.8524,27159.0],["2012-01-25",17.7087,17.9496,17.7087,17.8735,18889.0],["2012-01-26",17.8482,18.1779,17.8186,18.1779,40432.0],["2012-01-27",18.1821,18.3047,17.9285,18.1103,24402.0],["2012-01-30",18.1103,18.1103,17.8228,17.8735,29813.0],["2012-01-31",17.9031,17.9665,17.7129,17.9454,36654.0],["2012-02-01",17.9454,18.2794,17.8609,18.2667,72593.0],["2012-02-02",18.2836,18.495,18.2836,18.4781,35429.0],["2012-02-03",18.495,19.2305,18.3851,18.7782,87295.0],["2012-02-06",18.7782,18.9093,18.347,18.4992,43495.0],["2012-02-07",18.5077,18.5077,17.9708,18.3428,50233.0],["2012-02-08",18.4654,18.7697,18.3639,18.7063,36143.0],["2012-02-09",18.8543,18.8543,18.5668,18.6641,32978.0],["2012-02-10",18.6852,18.7655,18.3935,18.7571,39104.0],["2012-02-13",19.0572,19.3024,18.8289,18.9769,44107.0],["2012-02-14",18.8332,19.3616,18.8163,19.2432,54317.0],["2012-02-15",19.2601,19.6491,19.1502,19.1798,49110.0],["2012-02-16",19.2982,19.3109,19.0234,19.2179,30936.0],["2012-02-17",19.1756,19.2644,18.8628,19.053,27159.0],["2012-02-21",19.277,20.8835,19.0657,20.2916,169180.0],["2012-02-22",19.8689,20.1352,19.5053,19.6702,69020.0],["2012-02-23",19.7378,19.9746,19.2813,19.5772,84232.0],["2012-02-24",19.6829,20.0126,19.5772,19.8773,56257.0],["2012-02-27",19.8224,20.0591,19.4673,19.9281,51050.0],["2012-02-28",19.8308,19.9408,19.6575,19.6702,49825.0],["2012-02-29",19.7421,19.8943,19.3912,19.5941,56870.0],["2012-03-01",19.6617,19.6617,19.1079,19.1502,71470.0],["2012-03-02",19.1502,19.2897,19.0276,19.1502,35633.0],["2012-03-05",19.1502,19.4208,19.0234,19.3616,58605.0],["2012-03-06",19.2982,19.4208,18.9431,19.0192,89542.0],["2012-03-07",19.1037,19.1333,18.8923,19.0192,58401.0],["2012-03-08",19.2348,20.0633,19.1756,19.9408,54011.0],["2012-03-09",19.9534,20.0253,19.4588,19.7209,40534.0],["2012-03-12",19.6702,19.8393,19.4631,19.5941,39206.0],["2012-03-13",19.5772,19.8604,19.4969,19.7801,43086.0],["2012-03-14",19.8647,19.8647,19.5096,19.5561,36552.0],["2012-03-15",19.7505,19.7928,19.5307,19.611,36552.0],["2012-03-16",19.6025,19.6533,19.4546,19.4842,61056.0],["2012-03-19",19.5391,19.6491,19.4673,19.5476,66467.0],["2012-03-20",19.4461,19.611,19.4039,19.4123,41453.0],["2012-03-21",19.5687,19.6195,19.3785,19.573,43597.0],["2012-03-22",19.4461,19.6364,19.4461,19.6026,31345.0],["2012-03-23",19.573,20.7144,19.573,20.7144,76881.0],["2012-03-26",20.5918,20.8539,20.0803,20.7101,76575.0],["2012-03-27",21.0103,21.0103,19.8731,19.9112,84028.0],["2012-03-28",19.8748,20.0588,19.7122,19.9432,44924.0],["2012-03-29",19.9433,19.9818,19.7036,19.8448,35735.0],["2012-03-30",19.9818,19.9818,19.7293,19.9047,34306.0],["2012-04-02",19.9818,20.2684,19.8577,20.123,45230.0],["2012-04-03",20.0417,20.2684,19.9347,20.0802,37369.0],["2012-04-04",20.0074,20.1144,19.6822,19.8748,38390.0],["2012-04-05",19.7764,20.1144,19.7764,20.1144,39819.0],["2012-04-09",19.8448,19.9219,19.725,19.8406,22666.0],["2012-04-10",19.8577,19.8577,19.3314,19.3571,46558.0],["2012-04-11",19.4555,19.5582,19.3742,19.4726,40942.0],["2012-04-12",19.4811,19.986,19.4769,19.7978,37369.0],["2012-04-13",19.8876,20.1058,19.6694,19.9775,39411.0],["2012-04-16",20.1101,20.5252,19.9818,20.4481,47374.0],["2012-04-17",20.6578,20.7049,20.0203,20.2599,49212.0],["2012-04-18",20.1615,20.3497,20.0374,20.0759,21339.0],["2012-04-19",20.1401,20.4096,20.093,20.1829,26852.0],["2012-04-20",20.1871,20.2855,20.1401,20.2599,17970.0],["2012-04-23",20.1101,20.3027,19.8962,20.0973,36654.0],["2012-04-24",20.1786,20.1786,19.9005,19.9989,40023.0],["2012-04-25",20.0844,20.0844,19.8962,20.0417,35327.0],["2012-04-26",20.0545,20.2428,19.9432,20.1786,23993.0],["2012-04-27",20.2813,20.2984,19.9689,20.2256,39921.0],["2012-04-30",20.1144,20.2385,20.0245,20.1572,33693.0],["2012-05-01",20.2299,20.2299,19.8962,19.9133,36450.0],["2012-05-02",19.8962,20.0887,19.8876,19.9133,31651.0],["2012-05-03",19.9261,20.461,19.9261,20.3412,49008.0],["2012-05-04",20.3069,20.4952,20.0374,20.1101,32774.0],["2012-05-07",19.862,20.1358,19.6908,19.9304,39819.0],["2012-05-08",19.8106,19.9347,19.28,19.4469,78821.0],["2012-05-09",19.3057,19.4341,19.1731,19.2544,114352.0],["2012-05-10",19.2415,19.3913,19.0832,19.1945,37164.0],["2012-05-11",19.0875,19.4298,19.0875,19.2843,21441.0],["2012-05-14",19.0575,19.0575,18.4414,18.5141,107613.0],["2012-05-15",18.0948,19.0062,16.9695,18.9463,322636.0],["2012-05-16",18.9463,19.0789,18.8479,18.8821,28690.0],["2012-05-17",18.8222,18.8222,18.4542,18.4542,30324.0],["2012-05-18",18.4756,18.5869,17.9879,18.1248,46149.0],["2012-05-21",18.0306,18.1718,17.8295,18.1248,217167.0],["2012-05-22",18.1333,18.6553,18.1333,18.6168,85764.0],["2012-05-23",18.497,18.7324,18.4371,18.634,67386.0],["2012-05-24",18.45,18.9548,18.45,18.9377,72389.0],["2012-05-25",19.0404,19.2458,18.9891,19.1474,49416.0],["2012-05-29",19.1987,19.5753,19.0319,19.4683,67692.0],["2012-05-30",19.3399,19.5368,19.2159,19.387,55849.0],["2012-05-31",19.3442,19.7892,19.1645,19.4983,89133.0],["2012-06-01",19.2373,19.2843,19.0404,19.1688,24300.0],["2012-06-04",19.1731,19.2458,18.5313,18.6126,39206.0],["2012-06-05",18.5655,18.8564,18.5227,18.7709,44005.0],["2012-06-06",18.9549,19.0148,18.8693,18.9634,18378.0],["2012-06-07",19.1602,19.3228,18.9377,19.049,40840.0],["2012-06-08",19.1174,19.2073,18.9121,19.1003,24300.0],["2012-06-11",19.3014,19.387,18.9591,19.2758,49212.0],["2012-06-12",19.3656,19.4555,19.049,19.3357,46762.0],["2012-06-13",19.2287,19.6395,19.126,19.5154,66876.0],["2012-06-14",19.6181,19.6823,19.4683,19.6609,37981.0],["2012-06-15",19.6651,19.6822,19.3571,19.5496,58197.0],["2012-06-18",19.3485,19.5111,19.2415,19.4854,63915.0],["2012-06-19",19.5196,19.571,19.4041,19.5111,33591.0],["2012-06-20",19.5111,19.5496,19.2715,19.3742,18276.0],["2012-06-21",19.3314,19.4426,18.9249,19.2629,42678.0],["2012-06-22",19.2629,19.9775,19.0661,19.7849,52581.0],["2012-06-25",19.6908,19.8833,19.6608,19.7165,33897.0],["2012-06-26",19.755,19.9219,19.6865,19.7293,33591.0],["2012-06-27",19.9347,19.9432,19.4212,19.5068,33897.0],["2012-06-28",19.4882,19.7395,19.4102,19.5618,25321.0],["2012-06-29",20.2377,20.2377,19.8001,19.9431,33999.0],["2012-07-02",20.0558,20.2551,19.9301,20.1901,23789.0],["2012-07-03",20.0774,20.1901,19.9691,20.0904,22054.0],["2012-07-05",20.0341,20.1337,19.8391,19.9301,36552.0],["2012-07-06",19.8695,20.1337,19.8435,20.0168,53092.0],["2012-07-09",20.1684,20.1684,19.8521,19.9301,19910.0],["2012-07-10",20.1987,20.1987,19.8521,19.9258,28996.0],["2012-07-11",20.0904,20.1597,19.8435,20.0384,43290.0],["2012-07-12",20.2074,20.2074,19.8305,19.9085,27056.0],["2012-07-13",20.0601,20.2421,19.8088,20.0384,30528.0],["2012-07-16",20.1424,20.346,19.8218,20.333,76065.0],["2012-07-17",20.4847,20.554,19.9778,20.32,46558.0],["2012-07-18",20.3894,20.4977,19.9431,20.1381,33285.0],["2012-07-19",20.0601,20.2594,19.9388,20.0471,27465.0],["2012-07-20",20.1814,20.2637,19.9301,19.9301,28792.0],["2012-07-23",19.8478,20.1467,19.7785,19.9648,36552.0],["2012-07-24",20.0991,20.0991,19.5705,19.9258,40227.0],["2012-07-25",19.9474,20.1554,19.8045,19.8045,19705.0],["2012-07-26",19.9821,20.1424,19.8435,19.9864,20012.0],["2012-07-27",20.0991,20.1121,19.7351,19.8868,43086.0],["2012-07-30",19.9691,20.2767,19.8218,19.9301,26546.0],["2012-07-31",20.0038,20.2551,19.9301,20.0081,37675.0],["2012-08-01",20.0731,20.4804,19.9431,20.2854,29201.0],["2012-08-02",20.3114,20.4544,20.1164,20.3634,52071.0],["2012-08-03",20.5757,20.5757,20.1727,20.3677,41248.0],["2012-08-06",20.4284,20.58,20.2681,20.5453,37675.0],["2012-08-07",20.4934,20.4934,18.8166,20.0168,197870.0],["2012-08-08",19.9301,20.3634,19.8218,20.0557,30528.0],["2012-08-09",20.0254,20.359,20.0254,20.2291,24810.0],["2012-08-10",20.1337,20.1727,19.8565,19.9994,16642.0],["2012-08-13",19.9085,20.1121,19.9085,19.9951,30324.0],["2012-08-14",20.1901,20.1901,19.9518,20.0254,38696.0],["2012-08-15",19.9864,20.1338,19.9301,19.9561,54930.0],["2012-08-16",19.9301,20.0471,19.9301,19.9301,38594.0],["2012-08-17",19.9301,20.1251,19.9301,20.1034,28588.0],["2012-08-20",20.0384,20.3374,19.9821,20.2161,33591.0],["2012-08-21",20.2117,20.567,20.1987,20.2811,38083.0],["2012-08-22",20.2334,20.489,20.0861,20.4154,28180.0],["2012-08-23",20.4934,20.515,20.2031,20.333,22870.0],["2012-08-24",20.385,20.5757,20.2984,20.3591,16030.0],["2012-08-27",20.4804,20.5367,20.0428,20.1121,27567.0],["2012-08-28",20.1381,20.3634,20.0211,20.0428,25423.0],["2012-08-29",20.0298,20.1424,19.9951,20.0124,22564.0],["2012-08-30",19.9951,20.268,19.9301,19.9518,27363.0],["2012-08-31",19.9561,20.0688,19.8305,19.9431,74431.0],["2012-09-04",19.8911,19.9388,19.4968,19.6398,61362.0],["2012-09-05",19.7135,19.7828,19.4535,19.4535,52786.0],["2012-09-06",19.6138,19.6138,19.4578,19.5142,32161.0],["2012-09-07",19.5358,19.5358,19.2802,19.3452,31957.0],["2012-09-10",19.2152,19.2152,18.7603,18.9206,100773.0],["2012-09-11",19.0116,19.0939,18.7386,18.86,98220.0],["2012-09-12",18.795,19.2629,18.795,19.2066,124766.0],["2012-09-13",19.1502,19.7351,19.1502,19.7005,101998.0],["2012-09-14",19.7221,21.4422,19.7221,20.9483,181023.0],["2012-09-17",21.1216,21.3945,20.762,21.2732,121601.0],["2012-09-18",21.2732,22.1268,21.1389,21.8668,179390.0],["2012-09-19",21.7152,22.9196,21.6632,22.6597,140694.0],["2012-09-20",22.5297,23.2272,22.3131,22.9586,127114.0],["2012-09-21",23.0713,23.3312,22.6077,23.0799,80761.0],["2012-09-24",22.9846,22.9846,22.534,22.9673,60545.0],["2012-09-25",22.9456,23.1753,22.781,23.1059,58707.0],["2012-09-26",23.0149,23.0323,21.4465,21.9491,72083.0],["2012-09-27",21.8798,22.2871,21.6198,22.1224,90665.0],["2012-09-28",22.0522,22.2058,21.0034,21.5036,235136.0],["2012-10-01",21.293,21.9425,20.1608,21.1394,1717935.0],["2012-10-02",20.1871,21.3896,20.1871,21.0867,1867307.0],["2012-10-03",21.0999,22.3813,21.0648,21.9864,2657969.0],["2012-10-04",21.9644,22.298,21.6309,22.0522,1647077.0],["2012-10-05",22.0741,22.8158,21.9732,22.513,723787.0],["2012-10-08",22.2804,22.4033,21.9513,22.2585,699793.0],["2012-10-09",21.9293,22.2497,21.7275,22.0873,626077.0],["2012-10-10",21.7713,22.0127,21.5475,21.9908,883880.0],["2012-10-11",21.5695,22.0698,21.5695,21.9118,588402.0],["2012-10-12",21.7757,22.5657,21.7713,22.513,4019269.0],["2012-10-15",22.4033,22.8114,22.2628,22.5876,549400.0],["2012-10-16",22.513,22.8378,22.4735,22.7149,654869.0],["2012-10-17",22.4911,22.6271,22.4252,22.5788,607495.0],["2012-10-18",22.3726,22.7895,22.3155,22.7763,696832.0],["2012-10-19",22.6841,23.8032,22.4998,23.4916,1584796.0],["2012-10-22",23.3512,23.4126,22.965,23.2283,429637.0],["2012-10-23",22.965,23.0352,22.4603,22.6403,550625.0],["2012-10-24",22.4911,22.6885,22.0259,22.3638,445973.0],["2012-10-25",22.3638,22.3638,22.0346,22.118,448117.0],["2012-10-26",22.0347,22.1619,21.8328,22.0478,389614.0],["2012-10-31",21.3281,24.0051,20.8015,24.0051,2518501.0],["2012-11-01",23.4785,23.5355,22.4252,22.6271,750945.0],["2012-11-02",22.2804,22.7061,21.9381,22.3989,419427.0],["2012-11-05",22.1619,22.3375,21.7977,21.9293,251983.0],["2012-11-06",21.824,21.9864,21.6616,21.8503,318552.0],["2012-11-07",21.2842,22.1619,21.2842,21.3369,243917.0],["2012-11-08",21.3325,21.53,21.0824,21.1131,525202.0],["2012-11-09",21.0648,21.2535,21.0648,21.1833,439745.0],["2012-11-12",21.1394,21.6748,20.5557,20.7795,312937.0],["2012-11-13",20.6962,21.056,20.6654,20.7576,344281.0],["2012-11-14",20.7137,20.9331,20.5908,20.6567,386857.0],["2012-11-15",20.389,20.7357,20.2354,20.6347,457816.0],["2012-11-16",20.5426,20.7357,20.4197,20.6918,253004.0],["2012-11-19",20.7357,21.0297,20.683,20.999,280162.0],["2012-11-20",21.0736,21.2447,20.9331,21.2447,291496.0],["2012-11-21",21.1526,21.2754,21.0648,21.0999,200218.0],["2012-11-23",21.0692,21.1219,21.0429,21.1043,97301.0],["2012-11-26",20.9902,21.1482,20.9024,21.0472,185005.0],["2012-11-27",20.9858,21.0824,20.8234,21.0034,326822.0],["2012-11-28",20.9639,21.0516,20.8541,21.0121,273832.0],["2012-11-29",20.9814,21.236,20.9419,21.1262,356737.0],["2012-11-30",21.1306,21.4685,21.1306,21.293,311201.0],["2012-12-03",21.2886,21.3193,20.9156,20.977,283940.0],["2012-12-04",20.9156,21.2096,20.8454,20.9375,268829.0],["2012-12-05",21.0165,21.2623,20.8234,21.2623,323044.0],["2012-12-06",21.2228,21.3895,21.1482,21.2228,179288.0],["2012-12-07",21.2228,21.2579,21.0385,21.1833,186128.0],["2012-12-10",21.1262,21.1613,21.0253,21.0648,197972.0],["2012-12-11",21.0428,21.2623,21.0428,21.2623,250962.0],["2012-12-12",21.2184,21.4641,21.2184,21.4598,196951.0],["2012-12-13",21.3808,21.6485,21.3808,21.4773,245959.0],["2012-12-14",21.2798,21.4773,21.2184,21.293,310180.0],["2012-12-17",21.2491,21.5958,21.2359,21.5607,186332.0],["2012-12-18",21.6134,21.7977,21.5695,21.7713,260355.0],["2012-12-19",21.508,21.767,21.508,21.6485,365620.0],["2012-12-20",21.7011,22.0171,21.6309,22.0171,345608.0],["2012-12-21",21.8679,22.6929,21.8372,22.6008,1309637.0],["2012-12-24",22.6008,22.8202,22.5613,22.8026,158766.0],["2012-12-26",22.7456,23.0879,22.7193,22.9694,293231.0],["2012-12-27",23.085,23.205,22.8094,23.1383,410238.0],["2012-12-28",23.085,23.1338,22.9516,23.045,195624.0],["2012-12-31",22.9783,23.2005,22.9383,23.1783,200626.0],["2013-01-02",23.3339,23.7783,23.2227,23.3872,283328.0],["2013-01-03",23.3339,23.3339,23.0405,23.0805,185822.0],["2013-01-04",23.0227,23.0761,22.9338,23.0627,137325.0],["2013-01-07",22.9516,23.1294,22.9516,23.1161,150393.0],["2013-01-08",23.1783,23.1783,23.0716,23.1161,141204.0],["2013-01-09",23.1116,23.1161,23.0583,23.1116,85764.0],["2013-01-10",23.1116,23.1161,22.9605,23.1072,164994.0],["2013-01-11",23.0272,23.1605,23.0138,23.1161,205425.0],["2013-01-14",23.1961,23.5872,22.9783,23.4405,251983.0],["2013-01-15",23.4672,23.765,23.3161,23.765,169486.0],["2013-01-16",23.7783,23.9161,23.5828,23.7072,186639.0],["2013-01-17",23.6672,23.7739,23.6405,23.7739,149372.0],["2013-01-18",23.7339,23.8983,23.6494,23.8983,87602.0],["2013-01-22",23.7783,24.0583,23.7783,24.0583,136610.0],["2013-01-23",23.9828,24.2228,23.8716,24.1517,208488.0],["2013-01-24",24.1517,24.3072,24.0583,24.3028,278427.0],["2013-01-25",24.2672,24.4672,24.2272,24.4539,302420.0],["2013-01-28",24.445,24.6183,24.3383,24.6006,169384.0],["2013-01-29",24.5028,24.8894,24.4983,24.8894,244223.0],["2013-01-30",24.845,25.125,24.7517,24.8983,314774.0],["2013-01-31",24.7828,25.0761,24.7072,24.9472,327333.0],["2013-02-01",24.9517,25.1428,24.9383,25.0672,175306.0],["2013-02-04",24.9117,25.1117,24.9117,25.1072,156417.0],["2013-02-05",25.2361,25.2361,24.9783,25.0761,144369.0],["2013-02-06",24.9783,25.3872,24.9783,25.3384,190314.0],["2013-02-07",25.2495,25.5606,25.2228,25.5428,241058.0],["2013-02-08",25.6272,25.9206,25.6272,25.7784,212572.0],["2013-02-11",25.7384,25.885,25.6984,25.805,89440.0],["2013-02-12",25.8006,25.8672,25.6006,25.8672,187251.0],["2013-02-13",25.845,26.0673,25.5695,25.805,122724.0],["2013-02-14",25.6717,25.9473,25.6717,25.9073,91686.0],["2013-02-15",25.9695,26.0272,25.8761,25.9828,110064.0],["2013-02-19",26.0095,26.0095,25.8317,25.965,255250.0],["2013-02-20",25.8761,25.9873,25.8361,25.9117,143144.0],["2013-02-21",25.845,25.8895,25.565,25.685,227683.0],["2013-02-22",25.6895,25.9472,25.6628,25.9384,135589.0],["2013-02-25",25.9028,25.9428,25.765,25.8672,203281.0],["2013-02-26",25.7206,26.8006,25.7206,26.7606,210122.0],["2013-02-27",26.6584,26.9073,26.3384,26.4495,176225.0],["2013-02-28",26.4495,26.6006,26.3161,26.485,328354.0],["2013-03-01",26.3517,26.6317,26.3517,26.5117,478543.0],["2013-03-04",26.5784,26.6584,26.405,26.6139,547767.0],["2013-03-05",26.6584,27.1651,26.6228,27.1651,365824.0],["2013-03-06",27.1784,27.1962,26.8717,27.1117,179594.0],["2013-03-07",27.1028,27.2184,26.9162,27.1873,132322.0],["2013-03-08",27.5251,28.1651,27.5251,28.0895,447504.0],["2013-03-11",28.0006,28.1962,27.7384,28.1917,264439.0],["2013-03-12",28.0673,28.2984,27.7251,28.174,239016.0],["2013-03-13",28.0895,28.6229,28.0362,28.5784,161318.0],["2013-03-14",28.5517,28.7473,28.2273,28.4273,417385.0],["2013-03-15",28.7517,30.6051,28.734,30.4229,2524831.0],["2013-03-18",30.094,30.6629,29.9696,30.2629,698364.0],["2013-03-19",30.2273,30.4407,29.7829,30.1384,331825.0],["2013-03-20",30.0673,30.3562,29.8896,30.1029,174897.0],["2013-03-21",30.0629,30.2096,29.7873,29.8007,182759.0],["2013-03-22",29.8896,30.2362,29.8318,30.2318,245653.0],["2013-03-25",30.3518,30.4985,30.0407,30.094,218596.0],["2013-03-26",30.2695,30.7868,29.7791,30.6834,276895.0],["2013-03-27",30.4494,30.5979,30.1435,30.3235,148964.0],["2013-03-28",30.193,30.4269,30.193,30.3235,497533.0],["2013-04-01",30.238,30.4539,29.932,30.2515,335194.0],["2013-04-02",30.265,30.3639,29.8601,29.9905,261886.0],["2013-04-03",29.9591,30.0715,29.7296,30.022,280060.0],["2013-04-04",29.9275,30.4584,29.8916,30.4494,180104.0],["2013-04-05",30.193,30.5529,30.13,30.5529,154682.0],["2013-04-08",30.4899,30.6204,30.4044,30.6159,184699.0],["2013-04-09",30.5709,30.7059,30.3325,30.355,184699.0],["2013-04-10",30.3324,30.6564,30.3324,30.5529,290168.0],["2013-04-11",30.4584,30.8184,30.4584,30.7284,224926.0],["2013-04-12",30.6429,30.7644,30.4899,30.7464,342954.0],["2013-04-15",30.7599,30.8588,30.292,30.3055,201852.0],["2013-04-16",30.4359,30.7239,30.3055,30.6699,182963.0],["2013-04-17",30.6519,30.6519,29.8826,29.968,194603.0],["2013-04-18",30.0895,30.1795,29.8826,30.1435,128340.0],["2013-04-19",30.274,30.5484,30.085,30.4449,133751.0],["2013-04-22",30.5079,31.1333,30.3729,31.0973,187149.0],["2013-04-23",31.0433,31.1603,30.7014,30.9263,145084.0],["2013-04-24",30.9263,31.1558,30.8768,31.1288,150393.0],["2013-04-25",31.1018,31.4482,30.8993,31.1603,376545.0],["2013-04-26",31.0118,31.3807,30.9983,31.2413,131709.0],["2013-04-29",31.2458,31.4077,31.0883,31.2278,113433.0],["2013-04-30",31.1423,31.7272,31.1423,31.7272,268115.0],["2013-05-01",31.7047,31.7586,31.4392,31.5472,194500.0],["2013-05-02",31.6732,32.0781,31.4932,31.8621,367458.0],["2013-05-03",32.0781,32.0781,31.5742,31.8981,273526.0],["2013-05-06",32.0781,32.7889,32.0556,32.4965,218494.0],["2013-05-07",32.402,33.3423,32.402,33.3378,215635.0],["2013-05-08",33.3828,33.6707,33.1983,33.6707,214206.0],["2013-05-09",33.4818,33.8327,33.2433,33.2928,275466.0],["2013-05-10",33.0679,33.7022,32.6135,33.5808,207773.0],["2013-05-13",33.6167,34.0217,33.6167,33.9857,188579.0],["2013-05-14",34.0846,34.4671,34.0037,34.4041,175918.0],["2013-05-15",34.2106,34.9889,34.1206,34.9889,186945.0],["2013-05-16",34.9845,35.2814,34.5975,34.7145,254025.0],["2013-05-17",34.5885,35.2814,34.5885,35.2814,165402.0],["2013-05-20",35.1464,35.5063,35.1464,35.3534,146616.0],["2013-05-21",35.3354,35.6953,34.9979,35.1284,199708.0],["2013-05-22",35.2229,35.4209,34.1161,34.3276,242181.0],["2013-05-23",33.5943,33.5943,31.6912,33.0184,587075.0],["2013-05-24",32.9599,33.1713,32.3795,32.3885,319981.0],["2013-05-28",32.6855,32.8429,31.5157,31.8711,636389.0],["2013-05-29",31.1378,31.4887,30.0355,30.5304,782903.0],["2013-05-30",30.5484,30.7014,30.0265,30.211,329783.0],["2013-05-31",29.941,30.4764,29.8106,30.4764,526121.0],["2013-06-03",30.4134,30.6564,30.1615,30.3055,314468.0],["2013-06-04",30.2245,30.4449,29.7611,29.7611,267298.0],["2013-06-05",29.5271,29.6936,29.0457,29.2437,396148.0],["2013-06-06",29.1177,29.8601,29.0232,29.7566,334990.0],["2013-06-07",29.7836,29.9635,29.0817,29.4866,260559.0],["2013-06-10",29.3922,29.7476,29.2932,29.7476,381446.0],["2013-06-11",29.3427,29.6666,29.0007,29.2437,237893.0],["2013-06-12",29.3157,29.4776,28.8028,28.9198,238506.0],["2013-06-13",28.7668,30.094,28.02,29.9141,315285.0],["2013-06-14",29.6981,30.6474,29.6351,30.3279,392881.0],["2013-06-17",30.6384,31.2233,30.5754,30.9488,271892.0],["2013-06-18",31.0568,31.4347,30.8858,31.2997,223293.0],["2013-06-19",31.4392,31.6912,29.941,29.9455,296907.0],["2013-06-20",30.004,30.0085,28.8343,28.9513,648845.0],["2013-06-21",28.5958,29.5271,28.2179,28.6408,860192.0],["2013-06-24",28.3439,29.3157,27.849,28.8388,656095.0],["2013-06-25",29.1582,29.3742,28.7983,28.8928,406358.0],["2013-06-26",29.1987,29.8556,28.8253,29.6081,549706.0],["2013-06-27",29.6218,30.8158,29.4441,30.7246,849268.0],["2013-06-28",30.4922,30.7201,29.9317,30.155,3030941.0],["2013-07-01",30.7793,30.7793,30.1322,30.3509,432700.0],["2013-07-02",30.3874,30.8841,30.3099,30.6699,367866.0],["2013-07-03",30.6107,30.6791,30.0547,30.5059,291802.0],["2013-07-05",30.6517,30.7565,29.6674,30.3418,365518.0],["2013-07-08",30.3373,30.4968,30.1641,30.1914,201647.0],["2013-07-09",30.3646,31.2031,30.2826,31.1074,223395.0],["2013-07-10",31.1074,31.3854,30.8613,31.3125,190723.0],["2013-07-11",31.4447,32.3424,31.3079,32.1146,288126.0],["2013-07-12",32.1328,32.1875,31.7637,31.8229,177348.0],["2013-07-15",31.308,32.4427,31.308,32.0553,274547.0],["2013-07-16",31.9505,32.0553,31.4538,31.8685,182657.0],["2013-07-17",31.7637,31.8685,31.5495,31.8047,286799.0],["2013-07-18",31.75,31.9368,31.75,31.7728,205119.0],["2013-07-19",31.7546,31.8639,31.4948,31.5176,155805.0],["2013-07-22",31.431,31.8594,31.2214,31.7956,154477.0],["2013-07-23",31.8639,31.8958,31.472,31.513,122826.0],["2013-07-24",31.6588,31.6588,30.4831,30.8613,223599.0],["2013-07-25",30.7611,30.9115,30.5104,30.9024,178369.0],["2013-07-26",31.5586,32.8984,31.5586,32.306,560937.0],["2013-07-29",32.47,32.5885,31.6862,31.8411,195828.0],["2013-07-30",31.7956,32.4427,31.7956,32.2923,246061.0],["2013-07-31",32.4609,32.511,31.8366,32.1829,245857.0],["2013-08-01",32.347,32.4017,31.5677,31.6497,169180.0],["2013-08-02",31.6634,31.9141,31.2943,31.7454,138550.0],["2013-08-05",31.5404,31.832,31.0801,31.2533,130382.0],["2013-08-06",30.7611,31.4037,30.5378,30.7474,351020.0],["2013-08-07",30.6061,30.6608,30.1276,30.4011,122316.0],["2013-08-08",30.4512,30.7383,30.2735,30.6061,103223.0],["2013-08-09",30.7064,31.4857,30.5423,31.3444,224212.0],["2013-08-12",31.3353,31.3353,30.5059,30.5651,135997.0],["2013-08-13",30.5196,30.7383,29.8588,29.9454,198993.0],["2013-08-14",29.9955,30.4649,29.7403,29.9864,195828.0],["2013-08-15",29.6674,29.8588,29.1661,29.6127,536536.0],["2013-08-16",29.5625,29.7813,29.3757,29.6081,314876.0],["2013-08-19",29.476,29.7676,29.198,29.3757,363884.0],["2013-08-20",29.4258,30.319,29.4258,30.2461,232890.0],["2013-08-21",29.9453,30.5514,29.7904,30.2005,276181.0],["2013-08-22",30.2188,30.4102,29.8588,30.1003,218698.0],["2013-08-23",30.0365,30.8568,29.9089,30.834,145799.0],["2013-08-26",30.9525,30.9798,30.5697,30.7702,165198.0],["2013-08-27",30.4284,30.679,30.0821,30.2917,120988.0],["2013-08-28",30.3418,30.6335,30.1413,30.556,178267.0],["2013-08-29",30.4056,30.8659,30.2917,30.3008,254127.0],["2013-08-30",30.3054,30.3373,29.8086,29.9545,161828.0],["2013-09-03",30.1686,30.2005,29.5306,29.8907,139775.0],["2013-09-04",29.8861,30.3464,29.558,30.2051,114148.0],["2013-09-05",30.1048,30.4831,29.6355,29.8998,110983.0],["2013-09-06",30.1732,30.7292,29.8679,30.5241,116598.0],["2013-09-09",30.5332,30.9616,30.0729,30.1914,307015.0],["2013-09-10",30.2188,30.237,29.2299,29.9408,450363.0],["2013-09-11",30.2142,30.2689,29.722,30.2689,410340.0],["2013-09-12",30.3783,30.3783,29.4623,29.5625,519383.0],["2013-09-13",29.4577,29.7539,29.2982,29.3119,221557.0],["2013-09-16",29.8314,29.8998,29.3438,29.5944,190008.0],["2013-09-17",29.5944,29.7858,29.3347,29.4349,118640.0],["2013-09-18",29.4167,30.237,28.8015,30.1823,335398.0],["2013-09-19",30.1231,30.2689,29.7539,29.9317,151721.0],["2013-09-20",30.0638,30.3509,29.5671,30.3509,726441.0],["2013-09-23",30.2006,30.319,29.6537,29.8223,248001.0],["2013-09-24",29.8724,30.2598,29.7129,30.0684,339380.0],["2013-09-25",30.1732,30.3464,30.0092,30.196,227377.0],["2013-09-26",30.3945,30.6115,30.0852,30.1821,297111.0],["2013-09-27",30.0806,30.533,29.7804,30.473,311099.0],["2013-09-30",29.9282,30.3345,29.7851,29.8728,174693.0],["2013-10-01",29.8359,30.3853,29.6789,30.2699,204915.0],["2013-10-02",30.0898,30.7778,30.0898,30.6577,228398.0],["2013-10-03",30.6208,30.847,30.1637,30.5838,216860.0],["2013-10-04",30.533,30.7454,30.4176,30.473,167954.0],["2013-10-07",30.2422,30.7131,30.2422,30.4361,215227.0],["2013-10-08",30.3437,30.4084,29.7389,29.7666,164994.0],["2013-10-09",29.7804,30.039,29.4665,29.4665,111697.0],["2013-10-10",29.6512,30.0529,29.5634,30.0113,156111.0],["2013-10-11",30.0159,30.533,30.0159,30.2098,191029.0],["2013-10-14",30.1775,30.1775,29.8174,30.0898,238301.0],["2013-10-15",30.196,30.4869,30.0806,30.2375,282307.0],["2013-10-16",30.4222,30.5561,30.136,30.3853,115883.0],["2013-10-17",30.353,30.7085,30.2606,30.6254,161931.0],["2013-10-18",30.8332,30.9763,30.5192,30.7962,152946.0],["2013-10-21",30.8701,30.8747,30.4222,30.4499,157642.0],["2013-10-22",30.5376,30.9809,30.3345,30.5007,162135.0],["2013-10-23",30.473,30.9717,30.4084,30.6854,216860.0],["2013-10-24",30.6485,30.8101,30.3991,30.6762,215635.0],["2013-10-25",30.8655,31.3226,30.7039,31.1333,295273.0],["2013-10-28",31.2579,31.2579,30.473,30.9532,310690.0],["2013-10-29",30.9855,31.2164,30.6485,31.1471,451690.0],["2013-10-30",31.1056,31.1933,30.8239,30.9347,282613.0],["2013-10-31",30.8239,31.1056,30.4453,30.7547,386040.0],["2013-11-01",30.7223,31.1333,30.5884,31.0132,429126.0],["2013-11-04",31.004,31.064,30.7454,30.8886,249737.0],["2013-11-05",31.1748,31.2487,28.8616,30.7039,2734238.0],["2013-11-06",30.8886,30.8886,30.4684,30.6669,110064.0],["2013-11-07",30.7177,30.7177,29.8543,29.9559,271178.0],["2013-11-08",29.9097,30.1868,29.448,29.6142,307525.0],["2013-11-11",29.5034,29.7251,29.3511,29.5865,254739.0],["2013-11-12",29.545,29.8035,29.3788,29.7897,310384.0],["2013-11-13",29.8359,30.0113,29.6881,29.7943,146514.0],["2013-11-14",29.9559,30.1083,29.8589,29.882,188579.0],["2013-11-15",30.0575,30.2098,29.9143,29.9882,188170.0],["2013-11-18",30.136,30.3114,29.762,29.859,223701.0],["2013-11-19",29.8959,30.1129,29.7435,29.8866,206344.0],["2013-11-20",29.9836,30.2145,29.5958,29.702,103631.0],["2013-11-21",29.7804,30.0482,29.5681,29.979,112616.0],["2013-11-22",30.0159,30.1729,29.6789,29.8774,80965.0],["2013-11-25",29.8174,30.039,29.6512,29.8866,1689449.0],["2013-11-26",29.5311,29.6881,29.0186,29.0232,541232.0],["2013-11-27",29.1433,29.3695,29.0094,29.3095,297009.0],["2013-11-29",29.3095,29.3557,28.8755,28.9817,124256.0],["2013-12-02",28.9032,29.0417,28.8109,28.9217,303033.0],["2013-12-03",28.7508,28.954,28.5569,28.7093,179390.0],["2013-12-04",28.6539,28.9586,28.4322,28.5523,164075.0],["2013-12-05",28.5569,28.6585,28.4092,28.5431,172549.0],["2013-12-06",28.7924,28.797,28.4692,28.6262,163973.0],["2013-12-09",28.6262,28.6262,28.4692,28.6262,166831.0],["2013-12-10",28.6262,28.6446,28.5154,28.5384,239935.0],["2013-12-11",28.4784,28.5246,27.5873,27.675,390226.0],["2013-12-12",27.5919,28.1506,27.5919,28.0121,311916.0],["2013-12-13",28.1968,28.4276,28.0906,28.146,155294.0],["2013-12-16",28.3445,28.4923,28.1875,28.3768,129871.0],["2013-12-17",28.4045,28.6216,28.2937,28.5107,178369.0],["2013-12-18",28.5384,29.1479,28.3768,28.9586,274036.0],["2013-12-19",28.857,28.9263,28.2845,28.3076,148862.0],["2013-12-20",27.9244,28.7277,27.9244,28.7277,289556.0],["2013-12-23",28.7416,29.0833,28.7093,28.7601,209815.0],["2013-12-24",28.7647,28.8478,28.4276,28.5384,79230.0],["2013-12-26",28.6954,29.2956,28.5846,29.1571,310895.0],["2013-12-27",29.1337,29.4151,28.7491,29.1571,172447.0],["2013-12-30",29.0962,29.1056,28.857,28.8992,166219.0],["2013-12-31",28.8898,29.0258,28.5521,28.7726,202771.0],["2014-01-02",28.6459,28.6881,28.1535,28.524,200524.0],["2014-01-03",28.6084,28.8288,28.4208,28.6037,261989.0],["2014-01-06",28.8101,29.0164,28.5006,28.5709,235238.0],["2014-01-07",28.6084,28.9414,28.6084,28.6881,267094.0],["2014-01-08",28.8617,28.9367,28.4771,28.6975,313039.0],["2014-01-09",28.7444,28.8101,28.5334,28.6037,273118.0],["2014-01-10",28.8288,29.0633,28.6553,28.8898,397475.0],["2014-01-13",28.9133,29.054,28.7491,28.8851,266583.0],["2014-01-14",28.8664,29.1947,28.8429,28.9555,254433.0],["2014-01-15",29.537,29.537,29.054,29.0868,312018.0],["2014-01-16",29.2978,29.2978,28.9883,29.0305,257190.0],["2014-01-17",29.1243,29.1524,28.8617,28.9273,170303.0],["2014-01-21",29.0774,29.3541,29.0493,29.2509,303748.0],["2014-01-22",29.3119,29.5136,29.2603,29.3307,416670.0],["2014-01-23",29.129,29.2791,29.0399,29.1243,468231.0],["2014-01-24",29.0305,29.204,28.5756,28.599,355716.0],["2014-01-27",28.9789,29.0211,28.0972,28.191,608924.0],["2014-01-28",28.2989,28.9461,28.2989,28.8992,377055.0],["2014-01-29",28.6459,28.8101,28.4583,28.6319,257088.0],["2014-01-30",28.7491,28.9695,28.2754,28.3364,331008.0],["2014-01-31",28.2238,28.2801,27.6517,27.708,964028.0],["2014-02-03",27.8393,27.8393,25.9023,27.1405,6257607.0],["2014-02-04",26.8638,27.9331,26.7794,27.5532,2842464.0],["2014-02-05",27.6845,28.2942,27.3656,27.7924,1963791.0],["2014-02-06",27.783,28.3458,27.6939,28.2801,1809518.0],["2014-02-07",28.1394,28.5803,28.0972,28.2004,1192324.0],["2014-02-10",28.116,28.4771,27.9425,28.1863,989962.0],["2014-02-11",27.9565,28.5803,27.9565,28.5475,1755201.0],["2014-02-12",28.4724,28.7819,28.1535,28.721,1323318.0],["2014-02-13",28.4771,29.6496,28.3411,29.523,2800909.0],["2014-02-14",29.4338,29.9357,28.9883,29.3025,1545283.0],["2014-02-18",29.1337,29.2134,28.8429,28.9695,1139538.0],["2014-02-19",28.8054,29.2463,28.7069,28.9649,1066026.0],["2014-02-20",28.9648,29.2978,28.7632,29.0399,944833.0],["2014-02-21",29.0774,29.401,28.918,29.2462,916450.0],["2014-02-24",29.1618,29.6261,29.0915,29.2978,1035702.0],["2014-02-25",29.054,29.6261,28.9742,29.462,985571.0],["2014-02-26",29.3963,29.8278,29.3963,29.5792,846511.0],["2014-02-27",29.5323,29.8043,29.2275,29.5698,996700.0],["2014-02-28",29.5511,29.8512,29.0774,29.7903,6346230.0],["2014-03-03",29.5089,30.339,29.4198,30.3249,1154138.0],["2014-03-04",30.3437,30.4656,30.0295,30.1186,974749.0],["2014-03-05",30.0201,30.3015,29.8325,30.2311,735937.0],["2014-03-06",30.2499,30.3156,29.7856,29.9404,634449.0],["2014-03-07",29.9169,29.931,29.3682,29.4385,706532.0],["2014-03-10",29.5183,29.9826,29.1994,29.3213,941668.0],["2014-03-11",29.265,29.931,29.265,29.6449,836812.0],["2014-03-12",29.4667,29.8935,29.2978,29.6777,678761.0],["2014-03-13",29.6777,29.8278,29.3072,29.4995,741654.0],["2014-03-14",29.4761,29.7059,29.4292,29.6355,569208.0],["2014-03-17",29.6496,29.7668,29.3025,29.3869,590342.0],["2014-03-18",29.3729,29.7199,29.3447,29.5277,628426.0],["2014-03-19",29.4526,29.5464,29.0633,29.1149,616480.0],["2014-03-20",28.9226,29.129,28.8007,29.1055,779738.0],["2014-03-21",29.0915,29.3729,28.8101,28.8242,3201550.0],["2014-03-24",28.9414,29.2509,28.6225,28.8007,815983.0],["2014-03-25",28.8335,29.0399,28.66,28.8945,547256.0],["2014-03-26",28.8851,28.8851,28.3411,28.3692,827623.0],["2014-03-27",28.3621,28.7286,28.2098,28.3193,916654.0],["2014-03-28",28.3145,28.562,28.2764,28.3621,520608.0],["2014-03-31",28.5573,28.7144,28.3859,28.5954,601573.0],["2014-04-01",28.5906,28.7715,28.3478,28.662,603819.0],["2014-04-02",28.6477,28.8953,28.5763,28.8762,542049.0],["2014-04-03",28.7429,28.8905,28.3478,28.4811,504578.0],["2014-04-04",28.4763,28.7715,28.3526,28.4573,590138.0],["2014-04-07",28.4668,28.8239,28.2526,28.305,552872.0],["2014-04-08",28.2764,28.6239,28.2574,28.5382,582583.0],["2014-04-09",28.5335,28.643,28.4097,28.4954,744717.0],["2014-04-10",28.643,28.8857,28.2574,28.3431,558793.0],["2014-04-11",28.2954,28.4192,28.1193,28.1812,526428.0],["2014-04-14",28.2907,28.5382,28.1098,28.3431,349999.0],["2014-04-15",28.5144,28.5811,28.3478,28.4668,564613.0],["2014-04-16",28.5144,28.7858,28.5144,28.7191,504782.0],["2014-04-17",28.6287,28.7286,28.4192,28.5811,485383.0],["2014-04-21",28.5573,28.8334,28.5573,28.7524,729811.0],["2014-04-22",28.7048,29.1904,28.6144,29.0619,573904.0],["2014-04-23",29.0619,29.4475,28.9476,29.219,952899.0],["2014-04-24",29.219,29.3094,29.0428,29.1952,527244.0],["2014-04-25",29.1428,29.1476,28.9238,28.9762,376545.0],["2014-04-28",28.9667,29.1618,28.8238,29.1047,383590.0],["2014-04-29",29.0857,29.4046,29.0857,29.1333,298949.0],["2014-04-30",29.1523,29.2666,29.0381,29.2666,351837.0],["2014-05-01",29.1952,29.3237,28.9905,29.3046,464044.0],["2014-05-02",29.2761,29.4332,29.138,29.3998,361434.0],["2014-05-05",29.2618,29.4427,29.1333,29.3475,418202.0],["2014-05-06",29.357,29.357,29.0761,29.2142,307832.0],["2014-05-07",29.138,29.3808,29.0523,29.3713,513869.0],["2014-05-08",29.1523,29.4379,29.0857,29.2332,691523.0],["2014-05-09",29.1476,29.2237,29.0524,29.1476,319675.0],["2014-05-12",29.2285,29.3427,29.0904,29.3189,328354.0],["2014-05-13",29.3332,29.4665,29.0143,29.1095,427288.0],["2014-05-14",29.1095,29.5284,29.0857,29.4617,612906.0],["2014-05-15",29.4617,29.5141,29.2047,29.5046,486404.0],["2014-05-16",29.5569,29.7474,29.2999,29.7188,474459.0],["2014-05-19",29.6998,29.8235,29.5331,29.7521,517851.0],["2014-05-20",29.6855,29.8235,29.3998,29.4046,431577.0],["2014-05-21",29.5189,29.6283,29.2999,29.4427,400947.0],["2014-05-22",29.4903,29.6283,29.4141,29.4379,485077.0],["2014-05-23",29.4808,29.7474,29.4808,29.7426,322023.0],["2014-05-27",29.9187,30.1567,29.8283,30.1567,489978.0],["2014-05-28",30.1472,30.1567,29.7997,30.033,346323.0],["2014-05-29",30.0949,30.1758,29.9187,30.1472,438928.0],["2014-05-30",30.0282,30.4043,29.9901,30.2948,548175.0],["2014-06-02",30.3424,30.4186,30.2043,30.3757,471600.0],["2014-06-03",30.3376,30.49,30.2996,30.3138,389409.0],["2014-06-04",30.3329,30.4995,30.1901,30.4566,309567.0],["2014-06-05",30.4281,30.9422,30.3995,30.9327,410442.0],["2014-06-06",30.9422,31.0088,30.7804,30.9374,295477.0],["2014-06-09",30.985,31.085,30.4852,30.49,469660.0],["2014-06-10",30.5233,30.6756,30.2377,30.3186,527142.0],["2014-06-11",30.3186,30.528,30.1805,30.3233,532349.0],["2014-06-12",30.3233,30.4328,30.1472,30.3376,433721.0],["2014-06-13",30.2948,30.4281,30.0711,30.2519,287616.0],["2014-06-16",30.3138,30.5423,30.2091,30.3043,480074.0],["2014-06-17",30.2996,30.5614,30.2996,30.4614,365212.0],["2014-06-18",30.4328,30.7851,30.4328,30.6994,547460.0],["2014-06-19",30.6994,30.985,30.6613,30.966,431781.0],["2014-06-20",30.8565,31.1183,30.828,31.1136,1183645.0],["2014-06-23",31.1802,31.3468,31.0374,31.0945,778512.0],["2014-06-24",31.0041,31.2611,31.0041,31.0802,574517.0],["2014-06-25",31.0374,31.1659,30.947,31.1136,558793.0],["2014-06-26",31.1136,31.1425,30.8336,31.0074,445666.0],["2014-06-27",31.0219,31.3742,30.9832,31.0412,2144611.0],["2014-06-30",31.1329,31.2873,30.935,31.0846,561244.0],["2014-07-01",31.1039,31.1618,30.8336,31.0556,328251.0],["2014-07-02",31.075,31.0943,30.8819,31.0846,321513.0],["2014-07-03",31.0653,31.1184,30.7709,30.8722,176735.0],["2014-07-07",30.8433,30.9108,30.7709,30.8288,310588.0],["2014-07-08",30.7853,31.0701,30.7757,30.8819,386040.0],["2014-07-09",30.9108,31.1232,30.8047,31.1039,341422.0],["2014-07-10",31.0219,31.3597,31.0122,31.2149,504578.0],["2014-07-11",31.2053,31.4032,31.2004,31.3887,450567.0],["2014-07-14",31.3935,31.7845,31.3115,31.688,452609.0],["2014-07-15",31.7941,31.9631,31.688,31.7459,626384.0],["2014-07-16",31.8135,31.8955,31.7121,31.8135,374707.0],["2014-07-17",31.7748,31.8135,31.5625,31.5721,346323.0],["2014-07-18",31.6252,31.9003,31.6252,31.9003,272709.0],["2014-07-21",31.8279,32.1851,31.7121,32.1175,414526.0],["2014-07-22",32.161,32.2141,32.0451,32.0741,291291.0],["2014-07-23",32.0741,32.1658,32.0258,32.1562,208999.0],["2014-07-24",32.1417,32.2382,32.0307,32.0451,197870.0],["2014-07-25",31.9872,32.1513,31.9148,32.0837,258007.0],["2014-07-28",32.0789,32.2189,32.021,32.132,286084.0],["2014-07-29",32.0838,32.4072,32.0114,32.2624,296703.0],["2014-07-30",32.2141,32.2431,31.7749,31.9824,271790.0],["2014-07-31",31.8569,31.9872,31.7217,31.7266,280367.0],["2014-08-01",31.5962,31.8086,31.437,31.6011,348774.0],["2014-08-04",31.6735,31.8955,31.5094,31.8569,259028.0],["2014-08-05",32.3444,32.4844,31.9196,32.0017,412994.0],["2014-08-06",32.0017,32.2817,31.8907,32.2382,448934.0],["2014-08-07",32.2479,32.5568,32.1272,32.2865,302931.0],["2014-08-08",32.2913,32.5133,32.2044,32.5133,351530.0],["2014-08-11",32.5809,32.9526,32.494,32.774,331008.0],["2014-08-12",32.8271,32.9671,32.6967,32.7547,223701.0],["2014-08-13",32.9236,33.1987,32.914,33.0829,331621.0],["2014-08-14",33.0829,33.0974,32.8657,33.0153,295171.0],["2014-08-15",32.9719,33.0491,32.8319,32.9671,408604.0],["2014-08-18",33.1264,33.2808,33.0202,33.1553,455060.0],["2014-08-19",33.2567,33.2663,32.9043,33.0877,364497.0],["2014-08-20",32.996,33.2374,32.9526,33.1215,356329.0],["2014-08-21",33.2325,33.3629,33.1987,33.3242,271076.0],["2014-08-22",33.2615,33.3001,32.9719,33.2132,217575.0],["2014-08-25",33.2663,33.3049,32.8898,33.0105,216248.0],["2014-08-26",33.0877,33.1939,32.9478,33.0057,187353.0],["2014-08-27",32.9574,33.0588,32.8029,32.9767,189089.0],["2014-08-28",32.9671,33.0009,32.8512,33.0009,166729.0],["2014-08-29",32.9478,33.1167,32.9043,32.9574,286799.0],["2014-09-02",32.9526,33.0539,32.8705,32.996,256271.0],["2014-09-03",33.0588,33.1119,32.914,32.9815,290679.0],["2014-09-04",32.9816,33.0733,32.8223,32.9381,286595.0],["2014-09-05",32.9574,33.6187,32.9574,33.6138,359392.0],["2014-09-08",33.5704,33.8069,33.5318,33.7973,391962.0],["2014-09-09",33.7973,33.8021,33.5463,33.6283,377566.0],["2014-09-10",33.527,33.5318,33.1988,33.2712,432291.0],["2014-09-11",33.1119,33.4015,33.0829,33.3822,332131.0],["2014-09-12",33.2567,33.3291,32.3203,32.4892,463023.0],["2014-09-15",32.5085,32.634,32.2865,32.3492,292925.0],["2014-09-16",32.2817,32.6726,32.2817,32.5809,345506.0],["2014-09-17",32.6678,32.8947,32.5761,32.6147,327026.0],["2014-09-18",32.6147,32.6581,32.2865,32.3299,371338.0],["2014-09-19",32.4506,32.8223,32.4506,32.8174,1735394.0],["2014-09-22",32.7547,32.885,32.3685,32.412,301093.0],["2014-09-23",32.0886,32.161,31.7459,31.7604,679578.0],["2014-09-24",31.6445,31.8376,31.3742,31.4128,1009054.0],["2014-09-25",31.0749,31.1908,30.6502,30.935,3491105.0],["2014-09-26",31.0672,31.6355,31.0232,31.562,648743.0],["2014-09-29",31.4493,31.6355,31.2485,31.5963,459960.0],["2014-09-30",31.562,31.6943,31.1995,31.2387,580643.0],["2014-10-01",31.2338,31.4983,31.1554,31.3905,492837.0],["2014-10-02",31.3171,31.5473,31.1652,31.2436,337338.0],["2014-10-03",31.2975,31.4591,31.1652,31.3661,214614.0],["2014-10-06",31.3514,31.5914,31.2779,31.464,617501.0],["2014-10-07",31.3905,31.6551,31.2926,31.3122,346834.0],["2014-10-08",31.2975,32.145,31.2828,32.1352,562163.0],["2014-10-09",32.1351,32.3409,31.8167,31.8167,552974.0],["2014-10-10",31.802,32.1743,31.5718,31.5767,639963.0],["2014-10-13",31.562,31.7384,31.3416,31.3563,883471.0],["2014-10-14",31.4983,31.8412,31.3906,31.5424,914510.0],["2014-10-15",31.7824,31.9,31.3367,31.6257,740123.0],["2014-10-16",31.4591,31.5914,31.1211,31.4346,656401.0],["2014-10-17",31.6453,31.8265,31.273,31.7286,620972.0],["2014-10-20",31.7286,32.0127,31.6257,32.0127,468026.0],["2014-10-21",32.0372,32.0715,31.8461,31.9637,564919.0],["2014-10-22",31.9637,32.238,31.9637,32.0127,379404.0],["2014-10-23",32.2086,32.3213,31.9,32.0617,515299.0],["2014-10-24",32.0862,32.14,31.9098,32.0176,384815.0],["2014-10-27",32.047,32.1547,31.9294,32.1155,374299.0],["2014-10-28",32.1449,32.3066,32.0323,32.3066,343464.0],["2014-10-29",32.1939,32.385,32.0029,32.1939,548379.0],["2014-10-30",32.1939,32.7965,32.1058,32.7867,429433.0],["2014-10-31",32.8846,33.1737,32.7867,33.1737,676515.0],["2014-11-03",33.1198,33.5851,33.0953,33.5019,735426.0],["2014-11-04",33.4921,33.5166,33.0561,33.4039,447198.0],["2014-11-05",33.5411,33.5411,33.1443,33.3598,282000.0],["2014-11-06",33.3451,33.4186,32.7671,32.8503,552769.0],["2014-11-07",32.8503,32.9581,32.625,32.8601,651194.0],["2014-11-10",32.8405,33.0953,32.7769,32.9042,377464.0],["2014-11-11",32.9336,32.9826,32.5907,32.821,394310.0],["2014-11-12",32.772,32.8161,32.4633,32.527,364293.0],["2014-11-13",32.6691,32.9091,32.5907,32.6495,372052.0],["2014-11-14",32.6691,32.7328,32.2674,32.3556,414934.0],["2014-11-17",32.3311,32.4976,32.2184,32.3556,485485.0],["2014-11-18",32.3556,32.6838,32.3556,32.5907,377259.0],["2014-11-19",32.5907,32.625,32.3409,32.3899,286391.0],["2014-11-20",32.3311,32.4046,32.1792,32.2919,239016.0],["2014-11-21",32.5711,32.6642,32.3115,32.4879,418814.0],["2014-11-24",32.576,32.7622,32.5221,32.5858,351939.0],["2014-11-25",32.5564,32.8895,32.4633,32.772,467210.0],["2014-11-26",32.7573,33.2324,32.7377,33.2079,359290.0],["2014-11-28",33.1981,33.5851,33.1639,33.3794,224314.0],["2014-12-01",33.3892,33.6145,33.2031,33.5313,489569.0],["2014-12-02",33.5313,33.6635,33.3304,33.546,621483.0],["2014-12-03",33.4235,33.8497,33.4088,33.6243,509377.0],["2014-12-04",33.5704,34.0554,33.4431,34.0456,502230.0],["2014-12-05",33.8742,34.1338,33.7223,34.026,449036.0],["2014-12-08",34.026,34.4914,33.9672,34.0995,431577.0],["2014-12-09",33.9672,34.222,33.9036,34.1926,348467.0],["2014-12-10",34.1926,34.2269,33.6929,33.8056,335909.0],["2014-12-11",33.9721,34.0505,33.8056,34.0064,394719.0],["2014-12-12",33.8448,34.3542,33.8007,34.1387,503557.0],["2014-12-15",34.1779,34.4424,33.9133,34.0505,698772.0],["2014-12-16",34.0456,34.4718,33.8987,34.0603,671001.0],["2014-12-17",34.0603,34.6629,33.8007,34.6139,616276.0],["2014-12-18",34.7804,35.2458,34.6775,35.236,508764.0],["2014-12-19",35.1919,35.2654,34.8343,35.0351,1087365.0],["2014-12-22",35.138,35.6916,35.1282,35.6818,392166.0],["2014-12-23",35.672,35.672,35.2948,35.5348,420754.0],["2014-12-24",35.5152,35.7014,35.4809,35.5005,168669.0],["2014-12-26",35.5201,35.6132,35.383,35.5299,243508.0],["2014-12-29",35.6391,35.9717,35.4952,35.6391,379097.0],["2014-12-30",35.5647,35.7334,35.4207,35.5647,264235.0],["2014-12-31",35.5448,35.7235,34.7258,34.7953,290883.0],["2015-01-02",34.8747,35.1527,34.8499,35.1229,285370.0],["2015-01-05",35.0236,35.3165,34.8201,35.1179,407073.0],["2015-01-06",34.974,35.376,34.9243,35.2271,418814.0],["2015-01-07",35.4108,35.5647,35.1725,35.5547,360719.0],["2015-01-08",35.6887,35.7384,35.386,35.5001,306300.0],["2015-01-09",35.4009,35.5994,35.242,35.386,244529.0],["2015-01-12",35.4852,35.6987,35.381,35.6838,304564.0],["2015-01-13",35.6887,35.6887,35.0584,35.3562,375728.0],["2015-01-14",35.2073,35.6639,35.0484,35.6143,299561.0],["2015-01-15",35.8277,35.9717,35.5597,35.7235,479155.0],["2015-01-16",35.6242,35.8228,35.4703,35.7285,522650.0],["2015-01-20",35.7483,36.1057,35.4406,35.6887,563694.0],["2015-01-21",35.7334,35.927,35.5498,35.5647,434435.0],["2015-01-22",35.8426,36.2645,35.7136,36.2347,356023.0],["2015-01-23",36.2745,36.3092,35.9419,36.1206,223599.0],["2015-01-26",36.1107,36.5226,35.8377,36.5226,352653.0],["2015-01-27",36.3936,36.5425,36.2347,36.3588,220638.0],["2015-01-28",36.5425,36.6715,36.0958,36.2199,335909.0],["2015-01-29",36.339,36.5276,35.922,36.3042,367662.0],["2015-01-30",36.2596,36.2645,35.5944,35.6441,394412.0],["2015-02-02",35.7682,35.8079,34.8747,35.1973,724910.0],["2015-02-03",35.0881,35.4753,35.0881,35.4058,677331.0],["2015-02-04",35.3959,35.4753,35.1378,35.2817,420244.0],["2015-02-05",35.3909,35.8724,35.3264,35.8029,443931.0],["2015-02-06",35.7235,35.8575,34.4329,34.6116,582991.0],["2015-02-09",34.4578,34.9492,34.2642,34.294,491714.0],["2015-02-10",34.3337,34.4826,33.8621,34.3039,486200.0],["2015-02-11",34.289,34.4826,34.1599,34.423,309159.0],["2015-02-12",34.6513,35.5299,34.3684,35.4703,669776.0],["2015-02-13",35.4207,35.4306,34.8747,35.1527,485281.0],["2015-02-17",35.1328,35.4703,34.8797,34.9243,417181.0],["2015-02-18",34.8598,35.2122,34.6414,35.1626,375830.0],["2015-02-19",35.0435,35.1527,34.6067,34.6762,284144.0],["2015-02-20",34.6265,35.2668,34.562,35.2668,314162.0],["2015-02-23",35.3115,35.6937,35.1626,35.6044,391860.0],["2015-02-24",35.7285,35.7384,34.3734,34.4727,686316.0],["2015-02-25",34.4081,34.6513,34.1947,34.3337,475071.0],["2015-02-26",34.1053,34.567,33.6636,33.7926,541641.0],["2015-02-27",33.8671,34.0507,33.5494,34.0408,949530.0],["2015-03-02",34.0507,34.6067,34.0507,34.5521,677127.0],["2015-03-03",34.4975,34.6017,34.0557,34.3734,330498.0],["2015-03-04",34.2493,34.3833,34.016,34.1202,266175.0],["2015-03-05",34.4131,34.5124,33.9266,34.0259,269136.0],["2015-03-06",33.6785,33.738,32.4921,32.7205,739408.0],["2015-03-09",32.7403,33.063,32.5418,33.0332,539803.0],["2015-03-10",33.0233,33.1573,32.8098,32.9538,376136.0],["2015-03-11",33.0034,33.0034,32.7602,32.8495,279141.0],["2015-03-12",33.0878,33.604,32.9389,33.4253,358881.0],["2015-03-13",33.4154,33.6735,33.2615,33.6338,349284.0],["2015-03-16",33.7529,34.145,33.604,33.9217,400232.0],["2015-03-17",33.8025,34.1649,33.7082,34.15,424838.0],["2015-03-18",34.1599,34.8201,33.7082,34.6911,563184.0],["2015-03-19",34.5421,34.7754,34.3883,34.4181,344894.0],["2015-03-20",34.5967,35.3214,34.5967,35.1527,972809.0],["2015-03-23",35.1477,35.4654,35.0782,35.1527,367866.0],["2015-03-24",34.9988,35.1427,34.7208,34.8201,355104.0],["2015-03-25",34.9243,35.1229,34.2195,34.3436,324576.0],["2015-03-26",34.2741,34.428,33.9167,33.9961,362761.0],["2015-03-27",34.1436,34.1688,33.7007,33.9674,298643.0],["2015-03-30",33.9322,34.2594,33.9121,34.1789,391860.0],["2015-03-31",34.1285,34.496,33.9423,34.2292,518872.0],["2015-04-01",34.2493,34.4205,33.9624,34.2443,356533.0],["2015-04-02",34.2594,34.6722,34.2242,34.5916,306504.0],["2015-04-06",34.5916,34.9691,34.5312,34.8987,322534.0],["2015-04-07",34.8987,34.9289,34.345,34.35,211143.0],["2015-04-08",34.3752,34.6973,34.2946,34.5665,259538.0],["2015-04-09",34.4507,34.4658,33.7258,33.8315,330906.0],["2015-04-10",34.0581,34.3601,33.5144,33.6856,318858.0],["2015-04-13",33.6856,33.751,33.3131,33.3131,362455.0],["2015-04-14",33.3684,33.6201,33.3181,33.5295,348161.0],["2015-04-15",33.5295,33.7309,32.8298,32.8953,821394.0],["2015-04-16",32.8953,33.2577,32.7392,33.0815,466291.0],["2015-04-17",33.0815,33.2426,32.7745,32.9305,282613.0],["2015-04-20",32.9708,33.1621,32.7996,32.9154,381956.0],["2015-04-21",33.0966,33.2829,32.9003,32.9104,214920.0],["2015-04-22",32.9003,33.1369,32.855,33.011,222374.0],["2015-04-23",33.0211,33.1016,32.8751,32.9456,207569.0],["2015-04-24",33.0211,33.5043,32.9506,33.3634,281490.0],["2015-04-27",33.3533,33.5798,33.2225,33.2678,315591.0],["2015-04-28",33.2778,33.4137,33.0261,33.0916,269646.0],["2015-04-29",32.9959,33.1721,32.4825,32.6033,439030.0],["2015-04-30",32.5429,32.5932,31.7677,31.954,622402.0],["2015-05-01",32.0194,32.4775,32.0144,32.1654,380731.0],["2015-05-04",32.2006,32.4473,32.1754,32.3516,315897.0],["2015-05-05",32.2912,32.3416,31.5714,31.7526,413709.0],["2015-05-06",31.7526,31.8634,31.516,31.7627,438928.0],["2015-05-07",31.7224,32.3013,31.6419,32.1452,394616.0],["2015-05-08",32.4523,32.9104,32.3869,32.407,341422.0],["2015-05-11",32.3416,32.5681,31.8483,31.9691,268319.0],["2015-05-12",31.813,32.0949,31.516,31.9842,349080.0],["2015-05-13",32.2056,32.4171,31.7224,31.7929,382671.0],["2015-05-14",31.9942,32.4926,31.8986,32.3516,326924.0],["2015-05-15",32.3516,32.709,32.3516,32.5832,324065.0],["2015-05-18",32.3416,32.6738,31.7677,32.261,657422.0],["2015-05-19",32.0899,32.2912,31.8231,31.9389,452813.0],["2015-05-20",32.0999,32.1704,31.8533,31.954,318246.0],["2015-05-21",31.9087,32.0043,31.7375,31.8684,334888.0],["2015-05-22",31.8986,32.1855,31.813,32.0999,428922.0],["2015-05-26",32.0949,32.2057,31.7123,31.7325,426370.0],["2015-05-27",31.7627,32.1654,31.7426,32.1402,374605.0],["2015-05-28",32.0798,32.2107,31.9087,32.1452,502842.0],["2015-05-29",32.115,32.3818,31.9842,32.0597,1098902.0],["2015-06-01",32.2157,32.3063,32.0144,32.1452,568187.0],["2015-06-02",32.11,32.11,31.7224,31.964,402682.0],["2015-06-03",31.9137,31.9137,31.4909,31.5261,566961.0],["2015-06-04",31.5664,31.7828,31.0429,31.511,653848.0],["2015-06-05",31.1284,31.3499,30.9724,31.0177,601165.0],["2015-06-08",30.9976,31.0328,30.7408,30.8415,412484.0],["2015-06-09",30.8617,31.0781,30.7861,30.8516,334480.0],["2015-06-10",30.9271,31.2946,30.7811,30.9825,373686.0],["2015-06-11",31.0932,31.1687,30.8667,31.1335,427595.0],["2015-06-12",31.0882,31.2945,31.0177,31.1284,241364.0],["2015-06-15",31.1083,31.1335,30.8566,30.9321,393085.0],["2015-06-16",30.9573,31.0529,30.8214,30.9573,533575.0],["2015-06-17",30.9573,31.2694,30.7861,31.2643,408910.0],["2015-06-18",31.2946,31.6268,31.2694,31.4103,483443.0],["2015-06-19",31.6469,31.6469,31.2241,31.37,660281.0],["2015-06-22",31.4154,31.4607,30.7912,30.8365,512031.0],["2015-06-23",30.8365,31.209,30.8214,31.1335,481299.0],["2015-06-24",31.1788,31.2039,30.7358,30.7509,468741.0],["2015-06-25",30.5143,30.615,29.8801,30.016,1014466.0],["2015-06-26",30.0078,30.3659,29.7469,30.284,608312.0],["2015-06-29",30.192,30.371,30.0436,30.0948,725216.0],["2015-06-30",30.2994,30.3864,30.1101,30.151,673962.0],["2015-07-01",30.2278,30.4068,30.0641,30.4017,725216.0],["2015-07-02",30.6933,30.8723,30.2636,30.325,406971.0],["2015-07-06",30.2329,30.55,30.1817,30.5245,448729.0],["2015-07-07",30.5961,31.0514,30.55,30.857,466291.0],["2015-07-08",30.6933,30.903,30.4682,30.591,410340.0],["2015-07-09",30.7086,30.7854,30.3608,30.3966,324678.0],["2015-07-10",30.5552,30.9235,30.4222,30.724,340912.0],["2015-07-13",30.9286,31.123,30.6728,30.903,366947.0],["2015-07-14",30.8723,31.0411,30.8058,30.8314,280571.0],["2015-07-15",30.99,31.1076,30.7905,30.9542,308138.0],["2015-07-16",30.9644,31.1946,30.9491,31.0667,325801.0],["2015-07-17",31.0104,31.0718,30.7393,30.857,207059.0],["2015-07-20",30.8263,30.9081,30.6217,30.8774,252289.0],["2015-07-21",30.8775,31.0258,30.6984,30.8007,237485.0],["2015-07-22",30.7751,31.1383,30.7751,31.0412,270871.0],["2015-07-23",30.9593,31.0718,30.5859,30.7342,314570.0],["2015-07-24",30.6575,30.8468,30.5756,30.7342,198380.0],["2015-07-27",30.6677,30.8263,30.4835,30.5552,379097.0],["2015-07-28",30.5398,30.8519,30.5398,30.6677,284144.0],["2015-07-29",30.5756,31.1895,30.5449,31.123,345098.0],["2015-07-30",31.0258,31.2355,30.8365,31.0412,288739.0],["2015-07-31",31.1128,31.568,31.0514,31.302,318654.0],["2015-08-03",31.2867,31.6652,31.2202,31.655,465882.0],["2015-08-04",31.4299,31.788,31.2253,31.3123,279856.0],["2015-08-05",31.2611,31.3532,30.5142,30.7086,457204.0],["2015-08-06",30.7393,30.99,30.3659,30.9746,444237.0],["2015-08-07",30.8723,31.1639,30.6319,31.1588,279141.0],["2015-08-10",31.2458,31.3941,30.9644,31.1281,443522.0],["2015-08-11",31.1946,31.609,31.0718,31.4402,263826.0],["2015-08-12",31.3941,31.4708,31.0105,31.4555,276078.0],["2015-08-13",31.3634,31.5783,31.0974,31.343,241569.0],["2015-08-14",31.3123,31.5578,31.1179,31.5578,248307.0],["2015-08-17",31.6704,31.8801,31.4146,31.8801,462207.0],["2015-08-18",31.7778,31.9977,31.7062,31.9159,280673.0],["2015-08-19",31.7522,31.8801,31.4248,31.7829,310792.0],["2015-08-20",31.7215,31.8341,31.4811,31.5425,293231.0],["2015-08-21",31.389,31.4606,30.8416,30.8468,452201.0],["2015-08-24",30.0385,30.6166,29.5679,29.6599,810163.0],["2015-08-25",29.7213,30.0027,28.908,28.9182,673962.0],["2015-08-26",29.3326,29.6548,28.9745,29.5934,372154.0],["2015-08-27",29.7009,30.3557,29.6395,30.0334,385223.0],["2015-08-28",30.0232,30.0845,29.8032,29.9873,339687.0],["2015-08-31",29.8953,29.9413,29.3325,29.3991,676821.0],["2015-09-01",29.1586,29.3632,28.8619,29.0614,405745.0],["2015-09-02",29.2865,29.4911,29.133,29.3735,379199.0],["2015-09-03",29.4758,29.6088,29.22,29.3325,273526.0],["2015-09-04",29.1586,29.2712,28.8619,28.9642,297622.0],["2015-09-08",29.3172,29.399,28.908,29.1075,513257.0],["2015-09-09",29.3223,29.4144,28.8824,28.908,346629.0],["2015-09-10",28.8824,29.1535,28.6726,28.7647,455060.0],["2015-09-11",28.6982,29.133,28.6522,29.0972,493245.0],["2015-09-14",29.1075,29.2405,29.0358,29.1791,221557.0],["2015-09-15",29.1637,29.3786,28.9949,29.3121,262193.0],["2015-09-16",29.3121,29.7674,29.307,29.6804,245755.0],["2015-09-17",29.6702,30.5142,29.5065,30.0231,313549.0],["2015-09-18",29.7316,30.3659,29.6957,30.2994,920329.0],["2015-09-21",30.2943,30.7496,30.2943,30.6268,333254.0],["2015-09-22",30.371,30.6114,29.9976,30.059,369500.0],["2015-09-23",30.1203,30.3403,30.0589,30.2073,193684.0],["2015-09-24",30.1562,30.3045,29.839,30.2022,388899.0],["2015-09-25",30.2329,30.3915,30.0743,30.1203,321921.0],["2015-09-28",30.0346,30.1385,29.421,29.6238,386142.0],["2015-09-29",29.525,29.8993,29.525,29.7382,318246.0],["2015-09-30",29.9097,30.0709,29.7382,30.0605,322840.0],["2015-10-01",30.1645,30.2165,29.7746,30.071,284757.0],["2015-10-02",29.9201,30.2217,29.7693,30.2217,465678.0],["2015-10-05",30.2789,30.6325,30.2789,30.5597,310588.0],["2015-10-06",30.5753,30.7053,30.3777,30.4297,254637.0],["2015-10-07",30.5077,30.9341,30.4245,30.9289,292925.0],["2015-10-08",30.8821,31.3241,30.8041,31.2617,284349.0],["2015-10-09",31.2513,31.4645,31.0121,31.2565,288228.0],["2015-10-12",31.2721,31.7349,31.2721,31.5685,314468.0],["2015-10-13",31.4593,31.7661,31.2669,31.4593,216962.0],["2015-10-14",31.4697,31.6985,31.2721,31.3189,279754.0],["2015-10-15",31.5789,31.6517,31.3189,31.6517,389103.0],["2015-10-16",31.7557,32.0053,31.6413,31.9585,288330.0],["2015-10-19",31.9793,32.4161,31.9793,32.4161,274445.0],["2015-10-20",32.3537,32.6137,32.2601,32.5981,218902.0],["2015-10-21",32.5825,33.0869,32.4317,32.9881,518770.0],["2015-10-22",33.0609,33.2793,32.7801,33.2169,421775.0],["2015-10-23",33.2377,33.3001,32.9205,33.1337,268115.0],["2015-10-26",33.1077,33.3521,32.9257,33.3313,679271.0],["2015-10-27",33.2793,33.4405,33.0921,33.2793,380220.0],["2015-10-28",33.2793,33.4977,32.5669,33.1701,448423.0],["2015-10-29",33.0037,33.3157,32.8373,33.2481,295988.0],["2015-10-30",33.2845,33.3677,32.9517,32.9517,438213.0],["2015-11-02",32.9153,33.5185,32.9153,33.5029,378076.0],["2015-11-03",33.0973,33.8981,33.0973,33.5341,536433.0],["2015-11-04",33.6173,33.7629,33.2949,33.4093,309771.0],["2015-11-05",33.0765,33.6277,32.9673,33.5965,353164.0],["2015-11-06",33.2741,33.2741,32.0729,32.2341,549502.0],["2015-11-09",32.0521,32.1041,31.3917,31.6465,428309.0],["2015-11-10",31.6049,31.9325,31.5945,31.8649,307525.0],["2015-11-11",31.8753,32.1405,31.7557,32.0625,267502.0],["2015-11-12",32.0313,32.1353,31.5373,31.5841,303952.0],["2015-11-13",31.6933,31.7765,31.0849,31.1681,292721.0],["2015-11-16",31.1941,31.5217,31.0329,31.5165,229521.0],["2015-11-17",31.4125,31.6517,31.3709,31.4853,184290.0],["2015-11-18",31.5997,31.7869,31.3605,31.6933,364803.0],["2015-11-19",31.7193,31.9377,31.6569,31.8337,372767.0],["2015-11-20",31.8493,32.2289,31.8025,32.1509,403805.0],["2015-11-23",32.0885,32.2029,31.9377,32.1197,250655.0],["2015-11-24",31.9689,32.0417,31.6153,31.9585,227785.0],["2015-11-25",32.0053,32.1353,31.8493,32.0209,172957.0],["2015-11-27",32.0157,32.3537,31.9845,32.3537,124562.0],["2015-11-30",32.4681,32.4681,32.0105,32.1717,481606.0],["2015-12-01",32.3069,32.6189,32.2965,32.5877,311813.0],["2015-12-02",32.5305,32.5305,31.8805,31.9585,434333.0],["2015-12-03",31.9585,31.9585,31.2305,31.3969,301093.0],["2015-12-04",31.4385,31.9429,31.3917,31.7089,230542.0],["2015-12-07",31.6205,31.7557,31.3657,31.7141,243406.0],["2015-12-08",31.6153,31.8493,31.5841,31.7349,279141.0],["2015-12-09",31.5477,31.8389,31.3189,31.4749,223395.0],["2015-12-10",31.4697,31.5685,31.2149,31.2305,152231.0],["2015-12-11",30.5701,30.9757,30.3049,30.7365,693259.0],["2015-12-14",30.6793,31.0693,30.3569,31.0329,492122.0],["2015-12-15",31.1993,31.3241,31.0069,31.1681,371950.0],["2015-12-16",31.1993,31.7765,31.1265,31.7037,504680.0],["2015-12-17",31.7765,31.9065,31.5113,31.7037,304871.0],["2015-12-18",31.7557,31.7557,31.0589,31.0797,471804.0],["2015-12-21",31.2825,31.4021,30.7365,30.9445,323555.0],["2015-12-22",30.8093,31.2357,30.7729,31.0537,384509.0],["2015-12-23",31.1733,31.2721,31.0537,31.2513,245755.0],["2015-12-24",31.2773,31.3709,31.0953,31.2773,178164.0],["2015-12-28",31.1473,31.8545,31.0069,31.6361,521833.0],["2015-12-29",31.6757,31.8818,31.5331,31.7392,441991.0],["2015-12-30",31.7022,31.9188,31.4855,31.5014,281388.0],["2015-12-31",31.3904,31.5067,31.0311,31.1738,394412.0],["2016-01-04",30.9783,31.1685,30.8356,31.1527,360413.0],["2016-01-05",31.1527,31.9029,31.1527,31.6863,388797.0],["2016-01-06",31.5754,32.0086,31.3059,31.9875,444850.0],["2016-01-07",31.6123,31.7391,31.2636,31.2636,417793.0],["2016-01-08",31.327,31.5014,30.6613,30.7141,310384.0],["2016-01-11",30.7617,30.8885,30.5133,30.656,481504.0],["2016-01-12",30.936,30.936,30.3125,30.4658,396761.0],["2016-01-13",30.4605,30.8832,29.8423,29.9215,340299.0],["2016-01-14",29.985,30.2597,29.7049,30.0272,375932.0],["2016-01-15",29.985,29.985,29.3298,29.874,388490.0],["2016-01-19",30.191,30.302,29.6521,29.8423,333561.0],["2016-01-20",29.5411,29.5411,28.4897,29.055,596877.0],["2016-01-21",29.2135,29.6151,28.9494,29.1343,272709.0],["2016-01-22",29.8476,30.228,29.5411,30.1488,289658.0],["2016-01-25",30.0431,30.619,29.7313,29.763,263316.0],["2016-01-26",29.9691,30.7247,29.9321,30.7247,429535.0],["2016-01-27",30.6084,30.6084,29.8159,30.0114,335398.0],["2016-01-28",30.1699,30.6454,30.0061,30.1012,280979.0],["2016-01-29",30.4235,30.8779,30.2016,30.7775,398700.0],["2016-02-01",30.6401,31.1685,30.3812,30.8885,292312.0],["2016-02-02",30.9043,30.9043,30.3812,30.5714,213185.0],["2016-02-03",30.6454,30.9677,30.4605,30.8462,205527.0],["2016-02-04",30.7405,30.9413,30.5397,30.8303,176225.0],["2016-02-05",30.7141,30.8304,30.4182,30.4975,221659.0],["2016-02-08",30.2914,30.3284,29.5887,29.9374,353981.0],["2016-02-09",29.4883,29.8159,29.2558,29.5358,363782.0],["2016-02-10",29.6468,29.9955,29.5094,29.5306,200116.0],["2016-02-11",28.03,28.4949,27.0102,27.4065,1090224.0],["2016-02-12",27.5333,28.1885,27.5333,28.0036,542559.0],["2016-02-16",28.1885,28.4897,28.0987,28.4897,372767.0],["2016-02-17",28.5319,28.9388,28.5161,28.701,323146.0],["2016-02-18",28.7433,29.0709,28.6482,29.0233,245755.0],["2016-02-19",28.8912,29.2928,28.8912,29.0022,284349.0],["2016-02-22",29.3139,29.5411,29.2083,29.3086,246367.0],["2016-02-23",29.2347,29.5834,29.1079,29.166,243304.0],["2016-02-24",29.0128,29.2241,28.7274,29.129,273526.0],["2016-02-25",30.3442,30.4605,29.4619,30.0061,412382.0],["2016-02-26",30.1276,30.4975,29.8529,29.8529,396863.0],["2016-02-29",29.8793,30.2914,29.8264,29.9532,401457.0],["2016-03-01",30.1646,30.973,29.9955,30.9413,407277.0],["2016-03-02",30.8092,30.936,30.5345,30.6877,288841.0],["2016-03-03",30.8726,31.2372,30.7617,31.2372,352858.0],["2016-03-04",31.3851,31.4961,31.2372,31.3957,339687.0],["2016-03-07",31.2266,31.4697,31.1579,31.438,285982.0],["2016-03-08",31.3693,31.4855,30.9783,31.1104,259130.0],["2016-03-09",31.2319,31.4961,31.1474,31.1896,194705.0],["2016-03-10",31.3482,31.4697,30.8251,31.0681,295477.0],["2016-03-11",31.3376,31.6916,31.2795,31.6916,241569.0],["2016-03-14",31.9611,32.035,31.5489,31.7444,457816.0],["2016-03-15",31.5701,31.6757,31.3746,31.5859,184290.0],["2016-03-16",31.5331,31.9716,31.3376,31.8448,294456.0],["2016-03-17",31.7286,32.3785,31.7127,32.3256,312324.0],["2016-03-18",32.4789,32.5581,32.257,32.4155,559508.0],["2016-03-21",32.4947,32.6004,32.3204,32.4947,268319.0],["2016-03-22",32.3521,32.7061,32.2622,32.6004,298030.0],["2016-03-23",32.6955,32.8223,32.3362,32.3362,314060.0],["2016-03-24",32.2464,32.4947,31.9716,32.463,288433.0],["2016-03-28",32.5528,32.6902,32.109,32.6268,366539.0],["2016-03-29",32.5538,33.198,32.4786,33.1926,375524.0],["2016-03-30",33.2839,33.2839,32.8598,33.0155,365416.0],["2016-03-31",32.9403,33.4288,32.9403,33.4127,308138.0],["2016-04-01",33.2624,33.3537,33.0262,33.1712,280775.0],["2016-04-04",33.1819,33.3322,33.0745,33.1873,213083.0],["2016-04-05",32.9725,33.155,31.8076,32.8652,206140.0],["2016-04-06",32.6987,33.1765,32.6987,33.0101,245653.0],["2016-04-07",32.8705,32.9403,32.3605,32.5484,276283.0],["2016-04-08",32.688,32.8598,32.5914,32.7471,207365.0],["2016-04-11",32.7578,32.9296,32.6182,32.6558,279550.0],["2016-04-12",32.7524,33.2302,32.7041,33.1712,354491.0],["2016-04-13",33.1765,33.2034,32.7524,32.9994,229112.0],["2016-04-14",32.8813,33.096,32.688,33.0423,255352.0],["2016-04-15",33.2785,33.5899,33.1228,33.4825,385734.0],["2016-04-18",33.4933,33.5899,33.2195,33.4396,229214.0],["2016-04-19",33.461,33.5523,33.2678,33.461,207365.0],["2016-04-20",33.3966,33.4718,32.9349,33.0155,196338.0],["2016-04-21",32.9994,33.0155,32.2102,32.3927,245959.0],["2016-04-22",32.4357,32.7148,32.3498,32.6397,269850.0],["2016-04-25",32.425,33.1497,32.3713,33.1443,289760.0],["2016-04-26",33.1443,33.4557,33.053,33.3805,279550.0],["2016-04-27",33.2893,33.3537,32.9618,33.1443,262499.0],["2016-04-28",32.9618,33.2248,32.8598,33.1604,174387.0],["2016-04-29",33.0477,33.0692,32.4947,32.7954,250247.0],["2016-05-02",32.8652,33.2732,32.7954,33.1819,261274.0],["2016-05-03",33.1389,33.2785,32.8168,33.0692,194603.0],["2016-05-04",32.9081,33.5899,32.8061,33.5416,303952.0],["2016-05-05",33.1497,33.8154,32.6987,33.2087,370827.0],["2016-05-06",33.2893,33.8207,33.0799,33.8207,345302.0],["2016-05-09",33.8637,34.2985,33.8315,34.2985,306811.0],["2016-05-10",34.3576,34.5025,34.2126,34.2609,225335.0],["2016-05-11",34.2663,34.3092,33.6704,33.8798,307832.0],["2016-05-12",34.0462,34.3468,33.8046,34.32,304973.0],["2016-05-13",34.2126,34.2287,33.7295,34.0032,216452.0],["2016-05-16",33.9603,34.583,33.9549,34.5508,269952.0],["2016-05-17",34.4166,34.4971,33.6275,33.8368,348263.0],["2016-05-18",33.7241,33.9979,33.1228,33.5094,234830.0],["2016-05-19",33.3429,33.5094,33.0638,33.3107,250860.0],["2016-05-20",33.3215,33.7026,33.3215,33.6543,317837.0],["2016-05-23",33.7402,33.8744,33.5953,33.8422,260661.0],["2016-05-24",34.0677,34.4703,34.0194,34.4166,320798.0],["2016-05-25",34.481,34.5133,34.0408,34.2234,270259.0],["2016-05-26",34.1589,34.4059,34.0247,34.4005,349795.0],["2016-05-27",34.4542,34.6475,34.3629,34.5025,173672.0],["2016-05-31",34.5186,34.5777,34.1911,34.4166,379506.0],["2016-06-01",34.3898,34.8944,34.3415,34.8837,354797.0],["2016-06-02",34.7173,35.0501,34.6314,34.991,361740.0],["2016-06-03",35.1414,35.4098,35.0071,35.2702,321921.0],["2016-06-06",35.2326,35.501,34.9803,35.2111,318144.0],["2016-06-07",35.1897,35.7587,35.0447,35.4688,526223.0],["2016-06-08",35.5493,36.1882,35.4473,36.1828,354185.0],["2016-06-09",36.1613,36.3868,35.9198,36.2955,309057.0],["2016-06-10",36.0862,36.3868,36.0593,36.2955,249124.0],["2016-06-13",36.3009,36.5908,36.2097,36.2794,342750.0],["2016-06-14",36.2365,36.2794,35.8285,35.9681,247082.0],["2016-06-15",36.0432,36.3546,35.9681,36.1291,220638.0],["2016-06-16",36.054,36.3868,35.8983,36.3439,225743.0],["2016-06-17",36.4727,36.5693,36.1828,36.3009,901849.0],["2016-06-20",36.5049,36.768,36.3976,36.4512,473948.0],["2016-06-21",36.4512,36.7626,36.2741,36.666,359596.0],["2016-06-22",36.725,36.7733,36.521,36.7733,405847.0],["2016-06-23",36.9075,37.1491,36.8378,37.0256,444850.0],["2016-06-24",36.2955,37.1921,36.2365,36.9398,744615.0],["2016-06-27",36.6552,36.827,36.3707,36.4942,706328.0],["2016-06-28",36.821,37.1968,36.6576,37.1151,658851.0],["2016-06-29",37.333,37.7143,37.2622,37.5836,535412.0],["2016-06-30",37.6108,37.8232,37.3439,37.8123,575640.0],["2016-07-01",37.8559,38.052,37.6217,37.7197,765750.0],["2016-07-05",37.638,37.9376,37.6162,37.9267,483137.0],["2016-07-06",37.7469,37.8287,37.54,37.6816,584012.0],["2016-07-07",37.6598,37.6598,36.919,37.1968,756867.0],["2016-07-08",37.4201,37.5672,37.1696,37.5509,565634.0],["2016-07-11",37.7252,38.0792,37.4365,38.0356,354491.0],["2016-07-12",38.1282,38.1773,37.7306,38.0956,402682.0],["2016-07-13",38.0084,38.406,37.8995,38.2808,549809.0],["2016-07-14",38.1718,38.1936,37.8014,37.9267,404316.0],["2016-07-15",38.0356,38.0465,37.747,38.0302,396352.0],["2016-07-18",38.0956,38.0956,37.8886,38.0302,235647.0],["2016-07-19",38.0574,38.1446,37.9049,38.1446,255760.0],["2016-07-20",38.1555,38.1555,37.9648,38.1391,283736.0],["2016-07-21",38.15,38.5749,38.15,38.564,357146.0],["2016-07-22",38.613,39.1087,38.564,38.9998,409217.0],["2016-07-25",38.9998,39.1196,38.7111,38.9998,219413.0],["2016-07-26",39.0052,39.027,38.7002,38.869,266073.0],["2016-07-27",38.7764,38.7928,38.3516,38.6838,249941.0],["2016-07-28",38.6403,39.2013,38.5694,39.1686,252187.0],["2016-07-29",39.0488,39.7024,39.027,39.5717,363170.0],["2016-08-01",39.5771,39.6915,39.3919,39.6915,286595.0],["2016-08-02",39.5608,39.6207,38.8908,38.9888,263418.0],["2016-08-03",38.9453,39.1196,38.6239,38.8908,282919.0],["2016-08-04",39.1631,39.5063,38.1282,38.2644,377362.0],["2016-08-05",38.2644,38.3243,37.7851,38.0847,384509.0],["2016-08-08",38.0139,38.052,37.7633,37.8396,266787.0],["2016-08-09",37.796,38.0574,37.4692,38.0302,526121.0],["2016-08-10",38.052,38.21,37.9213,38.0193,270055.0],["2016-08-11",37.9594,37.9812,37.2731,37.4038,315489.0],["2016-08-12",37.3657,37.6435,37.2513,37.3766,411361.0],["2016-08-15",37.3657,37.4201,37.0062,37.0334,535004.0],["2016-08-16",36.8373,36.8373,36.2709,36.2872,432598.0],["2016-08-17",36.3308,36.6304,35.9985,36.614,332540.0],["2016-08-18",36.5977,36.8101,36.3744,36.4887,227989.0],["2016-08-19",36.4397,36.4397,36.1183,36.309,208794.0],["2016-08-22",36.358,36.6412,36.2273,36.5378,329068.0],["2016-08-23",36.7229,36.968,36.2491,36.3471,360821.0],["2016-08-24",36.3035,36.3035,35.8623,36.2654,313753.0],["2016-08-25",36.0584,36.5704,35.9876,36.3471,262397.0],["2016-08-26",36.3907,36.5595,35.7207,36.0149,402274.0],["2016-08-29",36.1946,36.5051,36.0857,36.2545,234830.0],["2016-08-30",36.2927,36.3308,35.9713,36.1783,245040.0],["2016-08-31",36.0366,36.3961,35.9767,36.3035,377872.0],["2016-09-01",36.26,36.2763,35.7425,35.8624,387674.0],["2016-09-02",36.0312,36.6957,36.0312,36.2327,269034.0],["2016-09-06",36.2817,36.772,36.2,36.7556,354491.0],["2016-09-07",36.7121,37.175,36.5977,37.175,411667.0],["2016-09-08",36.9245,37.0661,36.5432,36.6086,229419.0],["2016-09-09",36.1946,36.3798,35.2087,35.2142,494879.0],["2016-09-12",35.0181,35.8569,34.9146,35.6989,384917.0],["2016-09-13",35.4811,35.5028,34.7784,34.8656,451282.0],["2016-09-14",34.9636,35.1924,34.7675,34.9473,284042.0],["2016-09-15",35.029,35.2741,34.8492,35.2142,246776.0],["2016-09-16",35.1597,35.2142,34.9418,35.0235,666305.0],["2016-09-19",35.2142,35.5519,35.1325,35.4974,272709.0],["2016-09-20",35.7316,35.7479,35.2686,35.3503,209101.0],["2016-09-21",35.4865,36.102,35.0616,36.0802,324780.0],["2016-09-22",36.456,36.7229,36.358,36.5813,369500.0],["2016-09-23",36.4942,36.6031,35.9222,36.5323,423204.0],["2016-09-26",36.4724,36.8101,36.3635,36.6848,335501.0],["2016-09-27",36.8428,36.8428,36.0857,36.1783,249839.0],["2016-09-28",36.2654,36.4833,35.9876,36.4506,379710.0],["2016-09-29",36.4976,36.4976,36.0387,36.1493,351428.0],["2016-09-30",36.2986,36.4036,35.6462,35.6739,485894.0],["2016-10-03",35.5412,35.5744,35.0437,35.2759,427288.0],["2016-10-04",35.2593,35.2703,34.7064,34.9165,399824.0],["2016-10-05",34.8723,35.1376,34.0928,34.1204,410850.0],["2016-10-06",34.1094,34.2089,33.7611,34.0209,592078.0],["2016-10-07",34.2476,34.4908,33.8551,34.0043,415241.0],["2016-10-10",34.0486,34.3139,34.0154,34.1702,188987.0],["2016-10-11",34.0486,34.3029,33.8109,33.9159,301603.0],["2016-10-12",33.927,34.0817,33.9214,34.0209,256986.0],["2016-10-13",33.8661,34.5848,33.8661,34.524,507131.0],["2016-10-14",34.6069,34.7451,34.1647,34.1647,281081.0],["2016-10-17",34.2587,34.4356,34.1149,34.1315,241364.0],["2016-10-18",34.3858,34.5903,34.1978,34.4134,138550.0],["2016-10-19",34.3526,34.5572,34.1647,34.524,224518.0],["2016-10-20",34.3968,34.6788,34.2973,34.4521,192663.0],["2016-10-21",34.3139,34.5793,34.1426,34.5572,335092.0],["2016-10-24",34.7396,34.9939,34.4411,34.7285,214614.0],["2016-10-25",34.5959,34.7396,34.5019,34.5682,206344.0],["2016-10-26",34.3305,34.3969,33.7556,33.8883,264950.0],["2016-10-27",33.8772,33.8772,33.0037,33.1364,383896.0],["2016-10-28",33.2138,33.446,32.9927,33.1585,246061.0],["2016-10-31",33.2028,33.5953,33.1917,33.5787,365007.0],["2016-11-01",33.5344,33.6395,32.661,32.86,323555.0],["2016-11-02",32.86,32.9263,32.4399,32.473,376341.0],["2016-11-03",32.4841,32.7826,31.6659,31.8151,405950.0],["2016-11-04",31.7156,32.2298,31.5498,32.0142,342443.0],["2016-11-07",32.4896,32.6997,32.1911,32.5062,405235.0],["2016-11-08",32.5394,32.6444,32.3569,32.5836,331008.0],["2016-11-09",32.0142,32.2353,31.5111,31.9423,567166.0],["2016-11-10",31.981,31.981,30.8311,31.3453,974034.0],["2016-11-11",31.3397,32.169,31.3287,31.7875,288433.0],["2016-11-14",31.7433,32.4675,31.3066,32.4509,470885.0],["2016-11-15",32.5504,32.7384,31.6272,31.8815,415955.0],["2016-11-16",31.8262,32.0197,31.6493,31.9202,465372.0],["2016-11-17",31.9091,32.2961,31.4945,31.5498,483750.0],["2016-11-18",31.6548,32.2021,31.6548,32.1082,410442.0],["2016-11-21",32.2298,32.462,32.1192,32.1745,310078.0],["2016-11-22",32.274,32.7052,32.1303,32.6665,289351.0],["2016-11-23",32.368,32.6886,32.2242,32.4454,296192.0],["2016-11-25",32.4509,32.7992,32.4509,32.6112,130280.0],["2016-11-28",32.5504,32.9595,32.4785,32.7328,363170.0],["2016-11-29",32.7881,33.0535,32.661,32.86,375932.0],["2016-11-30",32.5559,32.6167,31.9976,32.1303,762789.0],["2016-12-01",31.9257,31.981,30.9417,31.0633,556751.0],["2016-12-02",31.2513,31.8594,31.1849,31.8539,338155.0],["2016-12-05",31.8428,32.0418,31.4392,32.0031,362455.0],["2016-12-06",32.0086,32.4951,32.0086,32.3072,359392.0],["2016-12-07",32.3901,32.9263,32.3514,32.9042,421265.0],["2016-12-08",32.7937,33.164,32.6776,32.9816,381752.0],["2016-12-09",32.9871,33.164,32.7107,32.9208,314672.0],["2016-12-12",32.8711,33.0977,32.7826,33.0424,322738.0],["2016-12-13",33.0867,33.4073,32.9816,33.3354,398292.0],["2016-12-14",33.341,33.3852,32.1192,32.2243,421060.0],["2016-12-15",32.1855,32.7494,32.0805,32.3459,379914.0],["2016-12-16",32.6776,33.2138,32.6278,32.9761,590342.0],["2016-12-19",33.1696,33.352,33.1254,33.3023,304360.0],["2016-12-20",33.3354,33.5013,33.1806,33.4681,344179.0],["2016-12-21",33.446,33.7058,32.6997,32.7439,446279.0],["2016-12-22",32.6555,32.7605,32.3459,32.6057,396761.0],["2016-12-23",32.5615,32.7163,32.4012,32.6555,331212.0],["2016-12-27",32.7052,32.8932,32.5725,32.755,343873.0],["2016-12-28",32.755,32.9855,32.3727,32.5694,360923.0],["2016-12-29",32.5244,33.1766,32.5244,32.828,366743.0],["2016-12-30",32.7999,33.2834,32.6313,33.2216,371542.0],["2017-01-03",33.4296,33.7613,33.1429,33.7613,431781.0],["2017-01-04",33.7613,34.2786,33.7332,34.1999,478338.0],["2017-01-05",34.0256,34.7059,33.8906,34.6721,399211.0],["2017-01-06",34.5484,34.5765,34.3011,34.436,234626.0],["2017-01-09",34.4866,34.5766,33.9075,33.9918,317633.0],["2017-01-10",34.0143,34.183,33.7613,34.1043,377974.0],["2017-01-11",34.0874,34.2392,33.9356,33.9918,336726.0],["2017-01-12",34.02,34.2448,33.677,34.2224,234728.0],["2017-01-13",34.2392,34.4023,33.885,34.228,412994.0],["2017-01-17",34.3966,34.6665,34.2111,34.6553,397067.0],["2017-01-18",34.5372,34.852,34.4135,34.644,287412.0],["2017-01-19",34.4866,34.6047,34.0706,34.2224,277610.0],["2017-01-20",34.2954,34.5597,34.2392,34.4754,212572.0],["2017-01-23",34.481,34.8801,34.3966,34.8633,233401.0],["2017-01-24",34.8408,35.195,34.8295,35.0432,401049.0],["2017-01-25",35.0151,35.2906,34.8802,35.2456,440051.0],["2017-01-26",35.2568,35.3805,34.8689,34.9645,253514.0],["2017-01-27",35.1219,35.1219,34.346,34.4922,220332.0],["2017-01-30",34.5035,34.5597,34.1268,34.3236,290781.0],["2017-01-31",34.4023,35.0601,34.391,34.8239,440357.0],["2017-02-01",34.7902,35.0094,34.3685,34.4529,449342.0],["2017-02-02",34.481,34.9364,34.4135,34.8801,324576.0],["2017-02-03",35.0882,35.3299,34.9757,35.0994,273934.0],["2017-02-06",35.0713,35.105,34.8014,35.0263,234217.0],["2017-02-07",35.0263,35.2681,35.0263,35.1894,326924.0],["2017-02-08",35.2287,35.5098,35.0601,35.4761,279652.0],["2017-02-09",35.4761,35.6167,35.3018,35.4255,175510.0],["2017-02-10",35.3074,35.9034,35.3074,35.8247,218596.0],["2017-02-13",35.9259,35.9821,35.5548,35.8865,269034.0],["2017-02-14",35.701,35.7066,35.1163,35.3693,307117.0],["2017-02-15",35.1444,35.3693,34.8577,35.2962,285880.0],["2017-02-16",35.2793,35.954,35.2793,35.6223,262091.0],["2017-02-17",35.6954,35.701,35.3299,35.5886,230848.0],["2017-02-21",35.5323,36.1508,35.3074,36.0833,479870.0],["2017-02-22",36.0721,36.1452,35.4705,35.7122,332744.0],["2017-02-23",35.9203,36.0102,35.6616,35.9146,310690.0],["2017-02-24",35.701,36.162,35.4592,36.162,336624.0],["2017-02-27",36.2182,36.3982,36.1339,36.2464,362761.0],["2017-02-28",36.1227,36.2407,35.4086,35.4705,747576.0],["2017-03-01",35.4592,35.4592,34.9308,35.0488,453937.0],["2017-03-02",35.0488,35.24,34.8577,35.0601,287207.0],["2017-03-03",35.448,35.448,34.7902,35.0825,256986.0],["2017-03-06",35.0263,35.1388,34.7958,35.0095,307219.0],["2017-03-07",34.9757,35.0882,34.852,35.0095,194500.0],["2017-03-08",34.8858,34.9645,34.1268,34.1493,420244.0],["2017-03-09",34.138,34.4023,33.7389,33.8063,355206.0],["2017-03-10",33.8682,34.0593,33.4015,33.5308,508356.0],["2017-03-13",33.5983,33.9694,33.5477,33.7107,283430.0],["2017-03-14",33.6376,33.8794,33.5421,33.8007,230746.0],["2017-03-15",33.885,34.689,33.7894,34.5203,488344.0],["2017-03-16",34.5259,34.6665,34.3404,34.3629,205731.0],["2017-03-17",34.5709,35.0207,34.5709,34.9814,410646.0],["2017-03-20",34.9813,35.1163,34.8071,34.8577,232584.0],["2017-03-21",34.9307,35.0432,34.7452,34.7508,287003.0],["2017-03-22",34.8577,34.9589,34.2224,34.3404,459246.0],["2017-03-23",34.5147,35.0094,34.3404,34.7171,289249.0],["2017-03-24",34.7621,34.9589,34.436,34.644,210326.0],["2017-03-27",34.6553,34.8577,34.2954,34.5653,434844.0],["2017-03-28",34.5766,34.852,34.3517,34.8014,477113.0],["2017-03-29",34.8557,35.29,34.7357,35.2557,475786.0],["2017-03-30",35.1471,35.29,34.9357,35.2443,302727.0],["2017-03-31",35.2157,35.6043,35.1871,35.5528,351326.0],["2017-04-03",35.7243,35.73,35.2157,35.3757,273934.0],["2017-04-04",35.3529,35.6843,35.3243,35.5014,399007.0],["2017-04-05",35.5185,35.7242,35.4271,35.4385,283021.0],["2017-04-06",35.4271,35.6843,35.3357,35.6614,237689.0],["2017-04-07",35.7128,35.9985,35.7014,35.93,266583.0],["2017-04-10",35.9585,35.9871,35.5985,35.7357,294456.0],["2017-04-11",35.8557,36.2557,35.7357,36.1185,349897.0],["2017-04-12",36.0842,36.2842,35.9985,36.0842,243917.0],["2017-04-13",36.05,36.2671,35.9528,36.1528,215329.0],["2017-04-17",36.3585,36.6899,36.2271,36.6442,398190.0],["2017-04-18",36.7014,36.7642,36.4842,36.7299,289556.0],["2017-04-19",36.6499,36.7814,36.5985,36.7242,295069.0],["2017-04-20",36.7014,36.8556,36.5756,36.7871,263826.0],["2017-04-21",36.8556,36.8671,36.5985,36.8271,270157.0],["2017-04-24",37.0214,37.0214,35.8043,35.9871,416262.0],["2017-04-25",36.0271,36.4042,35.9185,36.3871,381446.0],["2017-04-26",36.3185,36.3985,35.9528,36.1928,297213.0],["2017-04-27",36.2728,36.4957,36.1185,36.2728,198993.0],["2017-04-28",36.25,36.25,35.6157,35.77,376851.0],["2017-05-01",35.8385,36.2899,35.6671,36.1871,288228.0],["2017-05-02",36.2099,36.4214,36.0614,36.1985,292108.0],["2017-05-03",36.2842,36.2842,35.53,35.5528,262908.0],["2017-05-04",35.5071,35.5071,34.41,34.9529,886330.0],["2017-05-05",35.0271,35.6557,35.0271,35.6557,346527.0],["2017-05-08",35.7871,35.8957,35.1243,35.49,531226.0],["2017-05-09",35.5357,35.7185,34.8729,35.0443,480687.0],["2017-05-10",35.0443,35.5357,34.9757,35.2957,239220.0],["2017-05-11",35.1414,35.3871,34.9243,35.3186,349590.0],["2017-05-12",35.4329,35.5814,35.3414,35.4671,250145.0],["2017-05-15",35.53,35.9585,35.4728,35.5643,283634.0],["2017-05-16",35.6728,35.7814,35.4271,35.5357,490693.0],["2017-05-17",35.4671,36.1471,35.4271,35.9128,331110.0],["2017-05-18",35.8271,36.4728,35.6157,36.4157,464453.0],["2017-05-19",36.0042,36.6328,35.93,36.4557,348876.0],["2017-05-22",36.5299,36.7642,36.4271,36.4842,278733.0],["2017-05-23",36.5528,36.7299,36.4842,36.5757,261376.0],["2017-05-24",36.5699,36.9585,36.5699,36.9071,337543.0],["2017-05-25",36.9756,37.3813,36.8556,37.1185,462717.0],["2017-05-26",37.1413,37.1471,36.9585,37.1413,372869.0],["2017-05-30",37.1413,37.4728,36.9985,37.1871,283634.0],["2017-05-31",37.1699,37.3413,36.9756,37.2728,872649.0],["2017-06-01",37.2099,37.4842,37.0728,37.307,449444.0],["2017-06-02",37.5299,38.2099,37.3871,38.1984,525202.0],["2017-06-05",38.0842,38.1984,37.7985,38.1013,316204.0],["2017-06-06",38.1527,38.1927,37.8042,37.9699,255556.0],["2017-06-07",38.0099,38.587,37.9756,38.4556,407175.0],["2017-06-08",38.4556,38.4556,37.9642,38.2442,319981.0],["2017-06-09",38.2327,38.427,38.0327,38.2499,320900.0],["2017-06-12",37.8785,38.4099,37.7813,38.3756,512950.0],["2017-06-13",38.227,38.587,38.1642,38.587,304054.0],["2017-06-14",38.7756,38.9641,38.2842,38.4842,378383.0],["2017-06-15",38.3413,38.7584,38.0385,38.7299,332948.0],["2017-06-16",38.8556,39.3984,38.6213,38.867,1074705.0],["2017-06-19",38.8841,38.9241,38.5299,38.7413,380527.0],["2017-06-20",38.7413,38.8841,38.5184,38.6841,330906.0],["2017-06-21",38.7127,38.8498,38.387,38.547,263622.0],["2017-06-22",38.4727,38.4727,38.1756,38.2613,478747.0],["2017-06-23",38.2556,38.6956,38.2556,38.6041,516524.0],["2017-06-26",38.6327,39.1413,38.6327,39.0727,565940.0],["2017-06-27",38.9127,39.0556,38.3756,38.4784,392574.0],["2017-06-28",38.5712,38.9714,38.4146,38.809,510500.0],["2017-06-29",38.6118,38.7162,37.8114,38.1304,370725.0],["2017-06-30",38.3218,38.548,38.055,38.287,338972.0],["2017-07-03",38.4378,39.1455,38.3566,39.0643,337032.0],["2017-07-05",38.9715,39.1223,38.3798,38.5364,338359.0],["2017-07-06",38.3044,38.519,37.997,38.1594,312120.0],["2017-07-07",38.2058,38.4204,38.0492,38.3972,233298.0],["2017-07-10",38.3972,38.606,38.0956,38.1014,233707.0],["2017-07-11",38.2696,38.2696,37.9738,38.1826,258517.0],["2017-07-12",38.4436,38.8844,38.4436,38.78,225028.0],["2017-07-13",38.7742,38.8612,38.6582,38.8206,268217.0],["2017-07-14",39.0236,39.4355,38.9424,39.215,376443.0],["2017-07-17",39.1977,39.6327,39.0236,39.4761,333663.0],["2017-07-18",39.3949,39.5515,39.1107,39.1397,213899.0],["2017-07-19",39.1628,39.5747,39.0932,39.5747,232073.0],["2017-07-20",39.5747,39.6791,39.4297,39.4355,166219.0],["2017-07-21",39.5457,39.5921,39.2151,39.4413,134874.0],["2017-07-24",39.4471,39.6269,39.2267,39.4065,227989.0],["2017-07-25",39.3427,39.3775,39.0701,39.2789,315591.0],["2017-07-26",39.2905,39.5051,39.2093,39.3891,154579.0],["2017-07-27",39.2267,39.7719,39.0527,39.7545,240956.0],["2017-07-28",39.7371,39.8067,39.4239,39.5341,193173.0],["2017-07-31",39.6501,39.7371,39.3717,39.7371,271076.0],["2017-08-01",39.7835,39.9459,39.6443,39.9285,236566.0],["2017-08-02",39.7777,39.7777,39.2151,39.4065,167036.0],["2017-08-03",39.3891,39.5109,39.1629,39.2383,207671.0],["2017-08-04",39.5341,40.0213,39.2383,39.6675,227172.0],["2017-08-07",39.6559,39.7255,39.0469,39.1977,295171.0],["2017-08-08",39.1513,39.2673,38.6756,38.9192,288535.0],["2017-08-09",38.9135,38.9715,38.316,38.548,334173.0],["2017-08-10",38.5132,38.5132,38.1536,38.2638,248307.0],["2017-08-11",37.997,38.229,37.8694,38.2058,264745.0],["2017-08-14",38.8148,38.9889,38.5248,38.693,424328.0],["2017-08-15",38.635,38.867,38.3102,38.867,173672.0],["2017-08-16",38.9076,39.3311,38.8264,39.0875,291598.0],["2017-08-17",39.0237,39.2847,38.9773,39.0005,200320.0],["2017-08-18",38.954,39.0294,38.7104,38.9192,194500.0],["2017-08-21",38.9308,39.3311,38.9018,39.2093,227070.0],["2017-08-22",39.128,39.3137,38.751,38.9656,169384.0],["2017-08-23",38.9076,39.2905,38.8902,39.0584,163054.0],["2017-08-24",39.1397,39.4123,38.9888,39.0468,262295.0],["2017-08-25",39.1977,39.4123,39.1571,39.1687,251064.0],["2017-08-28",39.2789,39.5457,39.1745,39.3311,315387.0],["2017-08-29",39.331,39.5457,39.1106,39.2846,243406.0],["2017-08-30",39.2847,39.4413,39.1049,39.4413,178777.0],["2017-08-31",39.5689,40.1663,39.4529,39.9343,361944.0],["2017-09-01",40.0097,40.3693,39.9227,40.2185,269544.0],["2017-09-05",40.2417,40.3867,39.9633,40.1663,304871.0],["2017-09-06",40.2127,40.6767,40.0793,40.1141,265154.0],["2017-09-07",40.1953,40.4157,40.1315,40.4157,187966.0],["2017-09-08",40.3577,40.6303,40.2881,40.3925,183576.0],["2017-09-11",40.5433,40.8217,40.4563,40.5607,234217.0],["2017-09-12",40.5375,40.6071,40.0851,40.2591,199197.0],["2017-09-13",40.2359,40.2359,39.9111,40.0851,336419.0],["2017-09-14",40.0851,40.3577,39.8763,40.2881,336522.0],["2017-09-15",40.2069,40.4157,39.8647,40.4041,561346.0],["2017-09-18",40.4215,40.4969,40.2765,40.4273,385325.0],["2017-09-19",40.4563,40.5955,39.8879,40.0387,496002.0],["2017-09-20",40.0619,40.2823,39.8125,40.0387,196747.0],["2017-09-21",40.0793,40.1895,39.7777,39.7777,291700.0],["2017-09-22",39.8357,40.0735,39.7487,39.8067,244223.0],["2017-09-25",39.8473,40.0503,39.6791,39.7661,294048.0],["2017-09-26",39.8125,39.9981,39.7603,39.8531,157642.0],["2017-09-27",39.7893,39.8473,39.2499,39.4471,381037.0],["2017-09-28",39.5283,39.8299,39.3601,39.7603,340401.0],["2017-09-29",39.7573,39.775,39.3453,39.669,531839.0],["2017-10-02",39.8515,39.9928,39.6985,39.8927,300787.0],["2017-10-03",39.8927,40.0987,39.7279,40.034,283838.0],["2017-10-04",40.034,40.3048,39.7985,40.2812,357860.0],["2017-10-05",40.3578,40.4873,40.0987,40.1458,234524.0],["2017-10-06",39.9398,39.9987,39.6278,39.9751,219004.0],["2017-10-09",39.9751,40.2577,39.9575,40.2106,215635.0],["2017-10-10",40.293,40.5638,40.187,40.3813,245040.0],["2017-10-11",40.3519,40.5108,40.3283,40.4284,209407.0],["2017-10-12",40.4578,40.7875,40.3813,40.758,239833.0],["2017-10-13",40.8463,41.1053,40.6697,40.9699,319471.0],["2017-10-16",41.0465,41.1171,40.7639,40.9582,254331.0],["2017-10-17",40.9699,40.9994,40.6462,40.7816,189089.0],["2017-10-18",40.8346,41.1112,40.7698,41.017,307015.0],["2017-10-19",40.9346,41.017,40.6756,40.8758,280162.0],["2017-10-20",40.8816,41.0524,40.6697,41.0524,281388.0],["2017-10-23",41.0111,41.1053,40.7463,40.8522,223803.0],["2017-10-24",40.6815,40.8581,40.4107,40.605,206957.0],["2017-10-25",40.4519,40.5991,39.8044,40.346,340503.0],["2017-10-26",40.4931,40.552,39.8633,39.9339,272199.0],["2017-10-27",40.2165,40.4166,39.7868,40.2753,237791.0],["2017-10-30",40.2989,40.4107,40.087,40.2518,218086.0],["2017-10-31",40.2753,40.3224,39.8456,40.1164,406460.0],["2017-11-01",39.9692,40.3283,39.9516,40.1635,292517.0],["2017-11-02",40.2341,40.605,40.2106,40.3519,343464.0],["2017-11-03",40.2695,41.4585,40.0987,41.4055,479564.0],["2017-11-06",41.176,41.4997,41.0053,41.1406,323249.0],["2017-11-07",41.1701,41.9707,41.1466,41.9236,352653.0],["2017-11-08",41.7823,42.2238,41.6822,41.9824,331212.0],["2017-11-09",41.847,42.3768,41.8411,41.9412,315387.0],["2017-11-10",41.847,42.0236,41.7823,41.7882,269952.0],["2017-11-13",41.8117,42.265,41.8117,42.2002,345200.0],["2017-11-14",42.1414,42.3768,41.9706,41.9883,253310.0],["2017-11-15",42.0354,42.2179,41.7999,41.9471,273424.0],["2017-11-16",41.8765,42.2297,41.8058,42.0884,268727.0],["2017-11-17",41.9765,42.1414,41.8706,42.0589,243508.0],["2017-11-20",42.2002,42.2002,41.8941,42.0825,214716.0],["2017-11-21",42.0648,42.6241,42.0648,42.5711,333254.0],["2017-11-22",42.5593,42.6064,42.0531,42.0766,212368.0],["2017-11-24",42.1414,42.2238,42.0472,42.1002,75146.0],["2017-11-27",42.2002,42.212,41.8353,41.8706,173468.0],["2017-11-28",41.9883,42.3003,41.8411,42.1237,263214.0],["2017-11-29",42.0589,42.1531,41.5998,41.8529,226254.0],["2017-11-30",41.8529,42.0354,41.6057,41.9,512542.0],["2017-12-01",41.7646,42.006,41.3761,41.8882,273526.0],["2017-12-04",41.8588,42.1708,41.694,41.7999,376647.0],["2017-12-05",41.7941,41.8706,41.2525,41.2643,197666.0],["2017-12-06",41.0229,41.3879,40.8934,41.2466,174795.0],["2017-12-07",41.1995,41.5939,41.1171,41.5115,175408.0],["2017-12-08",41.6763,41.8117,41.2996,41.7411,165606.0],["2017-12-11",41.382,41.4291,41.1995,41.2878,318552.0],["2017-12-12",41.2348,41.4232,41.0641,41.1112,369296.0],["2017-12-13",41.2231,41.5527,41.2231,41.4232,321207.0],["2017-12-14",41.3114,41.382,40.9405,41.0818,452303.0],["2017-12-15",41.2348,41.6057,41.2113,41.5939,596877.0],["2017-12-18",41.8117,41.9648,41.641,41.7587,278018.0],["2017-12-19",41.6174,41.7528,40.8051,40.8404,322330.0],["2017-12-20",40.8993,41.0465,40.5461,40.605,408910.0],["2017-12-21",40.8228,40.8228,40.2812,40.4166,208284.0],["2017-12-22",40.4166,40.7286,40.3754,40.5697,300174.0],["2017-12-26",40.6168,40.9699,40.4755,40.7463,202668.0],["2017-12-27",40.8993,41.017,40.6167,40.9641,311303.0],["2017-12-28",40.9581,41.3762,40.761,41.3702,275670.0],["2017-12-29",41.4718,41.5196,41.1253,41.1552,216146.0],["2018-01-02",41.1074,41.1731,40.6714,40.8446,312630.0],["2018-01-03",40.8147,41.0716,40.6534,40.8983,272403.0],["2018-01-04",40.9043,40.9163,40.2891,40.3309,298234.0],["2018-01-05",40.3309,40.6176,40.2951,40.4324,300480.0],["2018-01-08",40.4324,40.5101,40.2294,40.4563,264950.0],["2018-01-09",40.4743,40.4743,40.1278,40.1457,251676.0],["2018-01-10",40.0143,40.0143,38.7659,39.1184,536638.0],["2018-01-11",39.2677,39.4051,38.8436,39.0825,389001.0],["2018-01-12",38.975,39.1542,38.6166,38.7958,332846.0],["2018-01-16",39.2796,39.6679,38.9153,38.9571,467516.0],["2018-01-17",39.2259,39.5305,39.0407,39.4051,369296.0],["2018-01-18",39.2139,39.2318,38.3777,38.4553,391962.0],["2018-01-19",38.4494,38.7779,38.3777,38.6763,387980.0],["2018-01-22",38.6763,39.0706,38.6763,39.0407,358473.0],["2018-01-23",39.2498,39.5843,38.981,39.5843,386040.0],["2018-01-24",39.5424,39.65,38.9212,39.2139,357860.0],["2018-01-25",39.3991,39.4648,39.0049,39.3095,343056.0],["2018-01-26",39.423,39.423,38.9153,39.1602,281183.0],["2018-01-29",38.963,39.1183,38.294,38.4493,363476.0],["2018-01-30",38.2582,38.3836,37.8998,38.1148,307219.0],["2018-01-31",38.3359,38.7181,38.1507,38.7122,517034.0],["2018-02-01",38.742,39.1124,37.9775,38.0611,413199.0],["2018-02-02",37.7326,37.9058,37.183,37.6728,479666.0],["2018-02-05",37.5474,37.9894,36.4782,36.5081,478849.0],["2018-02-06",36.084,37.0098,35.5404,36.6335,812716.0],["2018-02-07",36.7948,37.2248,36.3468,36.3528,463636.0],["2018-02-08",36.3826,36.5678,35.3851,35.3851,632816.0],["2018-02-09",35.5285,36.7828,35.4926,36.526,524896.0],["2018-02-12",36.7291,36.7351,35.3791,36.4961,504578.0],["2018-02-13",36.5021,36.6753,36.078,36.532,360005.0],["2018-02-14",36.2094,36.3707,35.8391,36.0541,393187.0],["2018-02-15",36.3169,36.6156,36.1855,36.5559,371644.0],["2018-02-16",36.6216,37.0994,36.6036,36.9083,281081.0],["2018-02-20",36.8008,37.0337,35.9884,35.9944,408808.0],["2018-02-21",35.9944,36.2034,35.5464,35.5583,546235.0],["2018-02-22",35.6181,36.2512,35.6181,35.845,346221.0],["2018-02-23",35.863,36.526,35.863,36.2393,630672.0],["2018-02-26",36.514,36.514,36.1736,36.4543,374503.0],["2018-02-27",36.7709,36.7709,35.8032,35.8869,454243.0],["2018-02-28",36.1079,36.3587,35.7793,35.7913,581051.0],["2018-03-01",35.8809,36.1915,35.4807,35.8212,420141.0],["2018-03-02",35.7614,35.9705,35.5106,35.9167,335705.0],["2018-03-05",35.845,36.6813,35.845,36.299,385632.0],["2018-03-06",36.2393,36.514,35.9346,36.4125,383794.0],["2018-03-07",36.311,36.6753,36.1736,36.6335,305892.0],["2018-03-08",36.6455,36.7291,36.4065,36.5379,228704.0],["2018-03-09",36.5977,36.7769,36.3468,36.7769,341627.0],["2018-03-12",36.7351,37.2547,36.5678,37.0218,389614.0],["2018-03-13",37.1711,37.3025,36.8426,36.974,278120.0],["2018-03-14",37.0158,37.1532,36.8545,36.974,313345.0],["2018-03-15",37.0038,37.189,36.7589,36.9919,293844.0],["2018-03-16",37.0337,37.404,36.8127,37.2965,433823.0],["2018-03-19",37.1651,37.1651,36.7291,37.0098,350203.0],["2018-03-20",37.0337,37.2129,36.8007,36.9919,274241.0],["2018-03-21",36.962,37.0636,36.514,36.7888,296601.0],["2018-03-22",36.6992,37.2248,36.532,36.5439,375115.0],["2018-03-23",36.6216,36.6574,36.1377,36.1915,419427.0],["2018-03-26",36.4364,36.6693,36.2094,36.6395,392779.0],["2018-03-27",36.735,37.404,36.3169,36.956,510092.0],["2018-03-28",37.1473,37.9125,37.1048,37.7486,524181.0],["2018-03-29",37.8154,37.9915,37.4996,37.6453,457918.0],["2018-04-02",37.5603,37.949,36.9469,37.1656,340401.0],["2018-04-03",37.2445,37.955,37.0988,37.8093,498758.0],["2018-04-04",37.5299,38.1372,37.5299,37.9854,343975.0],["2018-04-05",37.9975,38.1069,37.5907,37.9064,332948.0],["2018-04-06",37.9065,38.2465,37.6271,37.8457,266889.0],["2018-04-09",37.9186,38.034,37.6575,37.6757,238097.0],["2018-04-10",37.7971,37.9368,37.5542,37.6575,406154.0],["2018-04-11",37.6332,37.8882,37.536,37.7546,387980.0],["2018-04-12",37.7911,37.7911,37.0988,37.1231,437703.0],["2018-04-13",37.2142,37.3963,36.9652,37.3781,328456.0],["2018-04-16",37.5299,37.9975,37.4085,37.785,353470.0],["2018-04-17",37.8275,38.368,37.621,38.0583,317429.0],["2018-04-18",38.204,38.289,37.8761,37.9247,276283.0],["2018-04-19",37.8336,37.8761,37.1838,37.4996,308342.0],["2018-04-20",37.5603,37.7789,37.0259,37.2202,390737.0],["2018-04-23",37.2384,37.4571,37.0259,37.2688,326209.0],["2018-04-24",37.372,37.8397,37.1352,37.7971,483546.0],["2018-04-25",37.7303,37.9247,37.4449,37.8639,248103.0],["2018-04-26",38.0036,38.4408,37.8336,38.283,296805.0],["2018-04-27",38.2647,38.8842,38.1554,38.7688,331417.0],["2018-04-30",38.787,39.0117,38.5077,38.7749,475684.0],["2018-05-01",38.7202,39.0421,38.2769,38.8781,576967.0],["2018-05-02",38.7445,38.866,38.119,38.702,443216.0],["2018-05-03",38.5623,38.9024,38.4712,38.5927,353062.0],["2018-05-04",38.3801,39.0421,38.2708,38.9813,267196.0],["2018-05-07",39.2243,39.8983,39.1271,39.789,751048.0],["2018-05-08",39.6797,39.9834,39.5643,39.8012,628221.0],["2018-05-09",39.7951,40.1898,39.6858,40.0744,455672.0],["2018-05-10",40.202,40.2566,39.9469,40.1838,293742.0],["2018-05-11",40.2263,40.4449,39.8983,39.9651,299561.0],["2018-05-14",39.9651,40.038,39.4125,39.7101,258721.0],["2018-05-15",39.5218,39.5826,39.1817,39.3214,408094.0],["2018-05-16",39.4246,39.5643,39.2971,39.3093,288228.0],["2018-05-17",39.3518,39.3943,38.8295,38.8902,343158.0],["2018-05-18",39.1392,39.1453,38.8113,39.1331,286697.0],["2018-05-21",39.2303,39.6129,38.8963,39.4004,261070.0],["2018-05-22",39.4186,39.619,39.2971,39.4975,339074.0],["2018-05-23",39.5097,40.1169,39.4732,39.9348,262397.0],["2018-05-24",39.9287,40.0805,39.4854,39.789,375217.0],["2018-05-25",39.8315,40.0805,39.7951,39.9469,206344.0],["2018-05-29",39.8255,40.4631,39.7283,40.451,450465.0],["2018-05-30",40.457,41.0036,40.1838,40.7546,332131.0],["2018-05-31",40.6878,40.9307,40.4874,40.8153,401457.0],["2018-06-01",40.8275,41.0339,40.621,40.8396,309976.0],["2018-06-04",40.9489,41.1068,40.7121,41.0825,294252.0],["2018-06-05",41.1918,41.2161,40.7424,40.8214,393698.0],["2018-06-06",40.8275,40.955,40.5663,40.7971,381854.0],["2018-06-07",40.7971,40.9186,40.5117,40.7425,357146.0],["2018-06-08",40.7364,40.9368,40.5785,40.6635,275874.0],["2018-06-11",40.6271,40.6817,40.3659,40.5603,310690.0],["2018-06-12",40.5481,40.9611,40.4327,40.7728,330702.0],["2018-06-13",40.8396,40.9793,39.8498,40.0076,264847.0],["2018-06-14",40.1838,40.7242,40.0927,40.6696,329375.0],["2018-06-15",40.7485,40.9671,40.6453,40.706,381752.0],["2018-06-18",40.1959,40.457,39.3943,39.9348,1070621.0],["2018-06-19",39.9591,40.5299,39.9591,39.9955,712760.0],["2018-06-20",40.0562,40.5178,39.9287,40.3052,295784.0],["2018-06-21",40.2688,40.3295,39.8497,39.9348,467005.0],["2018-06-22",40.0805,40.4267,39.9044,40.3599,586156.0],["2018-06-25",40.3599,40.457,39.9894,40.2809,419733.0],["2018-06-26",40.2809,40.4813,40.1898,40.2263,405950.0],["2018-06-27",40.4145,40.6939,40.1837,40.2445,358371.0],["2018-06-28",40.2445,40.8674,40.2198,40.8242,405439.0],["2018-06-29",40.7317,41.2375,40.4357,40.9229,438928.0],["2018-07-02",40.8489,41.0216,40.0471,40.485,386346.0],["2018-07-03",40.5035,41.3362,40.5035,41.0031,298336.0],["2018-07-05",41.108,41.515,40.9106,41.478,263316.0],["2018-07-06",41.5829,41.9344,41.5829,41.9036,229010.0],["2018-07-09",41.9406,42.0578,41.2745,41.4904,357248.0],["2018-07-10",41.5089,41.515,41.2868,41.3608,344281.0],["2018-07-11",41.3238,41.4534,41.0463,41.1141,211755.0],["2018-07-12",41.145,41.3794,40.9908,41.2498,244325.0],["2018-07-13",41.2992,41.478,41.1141,41.1881,150700.0],["2018-07-16",41.0463,41.1141,40.6516,40.7626,468435.0],["2018-07-17",40.6762,40.9106,40.3802,40.4295,446075.0],["2018-07-18",40.3802,40.6084,40.1335,40.4418,245244.0],["2018-07-19",40.4418,41.0524,40.3802,40.9168,263929.0],["2018-07-20",40.9229,41.0216,40.522,40.7194,207365.0],["2018-07-23",40.7626,40.7934,40.2568,40.4357,268829.0],["2018-07-24",40.4172,40.4295,39.8806,39.9731,370215.0],["2018-07-25",39.9854,40.3062,39.9608,40.1273,203179.0],["2018-07-26",40.2321,40.5467,40.1026,40.263,165708.0],["2018-07-27",40.4172,40.4233,39.8066,39.8559,215635.0],["2018-07-30",39.8929,40.0718,39.7141,39.8806,298643.0],["2018-07-31",39.9978,40.7194,39.9978,40.3247,313549.0],["2018-08-01",40.1705,40.5837,39.8436,40.522,267400.0],["2018-08-02",40.4357,40.7317,40.1766,40.4542,284349.0],["2018-08-03",40.7379,40.8921,40.0533,40.374,345711.0],["2018-08-06",40.411,40.6454,40.3617,40.5159,316510.0],["2018-08-07",40.4542,40.5159,40.2568,40.4727,306402.0],["2018-08-08",40.4665,40.6515,40.3185,40.4295,319267.0],["2018-08-09",40.5344,40.7071,40.448,40.5035,243611.0],["2018-08-10",40.4604,40.5714,40.0286,40.0286,280367.0],["2018-08-13",40.1705,40.2075,39.8991,39.9299,293129.0],["2018-08-14",39.9299,40.1088,39.9053,39.9484,228193.0],["2018-08-15",39.9299,40.3555,39.9299,40.3185,224824.0],["2018-08-16",40.3185,40.4974,40.1766,40.4233,280060.0],["2018-08-17",40.4357,40.8921,40.4172,40.8798,320390.0],["2018-08-20",40.8798,41.2498,40.8798,41.0278,232890.0],["2018-08-21",41.0278,41.108,40.7749,40.9044,260151.0],["2018-08-22",40.8551,40.8797,40.1766,40.4048,365620.0],["2018-08-23",40.3925,40.6145,40.2753,40.3247,192765.0],["2018-08-24",40.2938,40.7009,40.2445,40.6516,220128.0],["2018-08-27",40.7009,40.8181,40.448,40.596,237689.0],["2018-08-28",40.6269,41.2005,40.6022,41.1696,303237.0],["2018-08-29",41.2436,41.441,41.071,41.1018,271586.0],["2018-08-30",41.1696,41.3732,40.9044,40.9044,190927.0],["2018-08-31",40.9106,41.2251,40.8427,41.0648,294559.0],["2018-09-04",41.1141,41.3917,40.5714,40.6392,440459.0],["2018-09-05",40.5652,41.0463,40.3987,40.9414,251676.0],["2018-09-06",41.0463,41.0463,40.8366,40.8674,221965.0],["2018-09-07",40.7749,40.7996,40.1273,40.2013,300787.0],["2018-09-10",40.2938,40.6084,40.1458,40.4233,232890.0],["2018-09-11",40.4419,40.5529,40.2507,40.3062,215941.0],["2018-09-12",40.3062,40.5529,40.1581,40.2938,226356.0],["2018-09-13",40.4604,40.6947,40.2568,40.4604,238710.0],["2018-09-14",40.3925,40.4912,39.8559,40.3308,378383.0],["2018-09-17",40.3185,40.5405,40.1335,40.4357,453120.0],["2018-09-18",40.5035,40.522,40.2075,40.3863,282000.0],["2018-09-19",40.374,40.374,39.8991,40.0039,388082.0],["2018-09-20",40.0409,40.7564,39.9052,40.7071,368377.0],["2018-09-21",40.6207,40.8551,40.4295,40.5652,620155.0],["2018-09-24",40.5035,40.5159,39.6339,39.9546,658443.0],["2018-09-25",40.0286,40.3,39.8312,39.9484,408808.0],["2018-09-26",39.9978,40.0286,39.3502,39.3933,514890.0],["2018-09-27",39.4735,39.8004,39.4118,39.603,415343.0],["2018-09-28",39.9321,40.3207,39.719,40.3082,578805.0],["2018-10-01",40.2894,40.3332,39.7754,39.907,713475.0],["2018-10-02",39.9133,40.2329,39.65,39.7942,403397.0],["2018-10-03",39.8381,40.2079,39.3617,39.4996,509887.0],["2018-10-04",39.3429,39.531,38.9355,39.4119,599633.0],["2018-10-05",39.462,39.9697,39.4244,39.4495,457918.0],["2018-10-08",39.4745,40.2455,39.4745,40.1327,408094.0],["2018-10-09",40.1327,40.3771,39.9885,40.2956,236668.0],["2018-10-10",40.1828,40.7344,39.976,39.976,838037.0],["2018-10-11",40.0136,40.258,39.3429,39.4432,851514.0],["2018-10-12",39.7064,39.9133,39.3053,39.5811,788518.0],["2018-10-15",39.8819,40.3019,39.65,39.9007,504680.0],["2018-10-16",39.9384,40.6842,39.7065,40.5401,399211.0],["2018-10-17",40.4899,40.6968,40.2204,40.5463,357044.0],["2018-10-18",40.5275,40.9349,40.4273,40.5902,465168.0],["2018-10-19",40.609,41.0039,40.609,40.8159,340606.0],["2018-10-22",40.8973,41.2045,40.5025,40.5463,437090.0],["2018-10-23",40.4272,41.405,40.4272,41.2295,568697.0],["2018-10-24",41.3298,42.1133,41.3235,41.8187,1082056.0],["2018-10-25",41.8688,42.3076,41.5868,42.1509,512236.0],["2018-10-26",42.0443,42.1697,40.9913,41.3611,369704.0],["2018-10-29",41.4928,42.0381,41.405,41.6369,407481.0],["2018-10-30",41.4364,42.4016,41.4364,41.7874,511215.0],["2018-10-31",41.6181,41.9127,41.3486,41.3737,943914.0],["2018-11-01",39.8444,41.054,39.6124,40.678,5804487.0],["2018-11-02",40.7532,41.7372,40.7532,41.1167,14630624.0],["2018-11-05",40.6842,41.3674,40.2894,40.5714,2875136.0],["2018-11-06",40.5714,41.1167,39.9697,40.7344,2564752.0],["2018-11-07",40.7406,41.2295,40.4523,40.8096,2093458.0],["2018-11-08",40.5463,40.96,40.0386,40.772,1506281.0],["2018-11-09",40.4335,40.8158,40.0888,40.4711,1196306.0],["2018-11-12",40.4711,41.6808,40.4335,41.5053,2721067.0],["2018-11-13",41.1167,41.6432,40.9788,41.3235,1915498.0],["2018-11-14",41.311,41.8626,41.311,41.7184,1738763.0],["2018-11-15",41.5429,41.8877,40.8409,41.7811,2389140.0],["2018-11-16",41.474,43.0096,41.474,42.997,5478175.0],["2018-11-19",43.1788,43.5047,42.7651,42.997,2005346.0],["2018-11-20",42.8842,43.229,42.5959,42.878,1828611.0],["2018-11-21",42.9344,43.1224,42.6837,42.7526,1480246.0],["2018-11-23",42.7213,43.2101,42.5019,42.8967,903279.0],["2018-11-26",43.0284,43.1036,42.1133,42.2637,1514449.0],["2018-11-27",42.2574,42.4267,41.9629,42.27,1666476.0],["2018-11-28",42.1822,42.7338,41.9566,42.5834,1425826.0],["2018-11-29",42.621,42.7275,42.4518,42.4894,2449685.0],["2018-11-30",42.4831,42.6084,41.9754,42.4643,4716407.0],["2018-12-03",42.5583,43.1349,42.3515,43.0785,2191372.0],["2018-12-04",43.0597,43.2666,42.7213,42.8341,1517308.0],["2018-12-06",42.2386,43.8745,41.9942,43.8745,3619853.0],["2018-12-07",43.8119,44.1315,43.3794,43.6426,2240176.0],["2018-12-10",43.7178,44.0312,43.3042,43.9247,2443866.0],["2018-12-11",44.0563,44.6831,43.9936,44.1942,1896814.0],["2018-12-12",44.4136,44.658,43.4232,43.4232,1682404.0],["2018-12-13",43.4295,44.3384,43.4045,44.2067,1824629.0],["2018-12-14",44.0563,44.307,43.8871,44.2381,1518125.0],["2018-12-17",44.2067,44.3697,42.7025,42.9344,2413746.0],["2018-12-18",43.1475,43.699,42.8278,43.3668,3392783.0],["2018-12-19",43.3292,43.58,42.9469,43.1161,2763949.0],["2018-12-20",43.2164,43.3794,42.3389,42.621,2408641.0],["2018-12-21",42.8466,43.3042,42.6586,42.8717,7900294.0],["2018-12-24",42.7839,42.9406,40.515,40.6466,1044993.0],["2018-12-26",40.7971,41.5241,40.0637,41.5053,1323420.0],["2018-12-27",41.2609,41.6683,40.4711,41.6119,1383047.0],["2018-12-28",41.9684,42.153,41.2362,41.5036,1161796.0],["2018-12-31",41.5227,41.5991,40.9943,41.5991,1118199.0],["2019-01-02",41.198,41.2426,40.5932,40.8351,1177928.0],["2019-01-03",40.7078,41.7137,40.7078,41.3317,1031312.0],["2019-01-04",41.4527,42.0957,41.2935,41.9939,1059798.0],["2019-01-07",42.0321,42.7833,41.9493,42.4013,1079095.0],["2019-01-08",42.5541,43.5473,42.4904,43.369,1360380.0],["2019-01-09",43.3563,43.5855,42.9743,43.4773,865195.0],["2019-01-10",43.3945,44.1585,43.2035,43.9993,1210191.0],["2019-01-11",44.0948,44.0948,43.6173,43.8147,740021.0],["2019-01-14",43.7001,43.7956,43.3945,43.4836,816596.0],["2019-01-15",43.5919,44.254,43.5027,44.1203,980262.0],["2019-01-16",44.0312,44.4004,43.9038,44.3495,959944.0],["2019-01-17",44.254,44.5532,44.1012,44.3622,790254.0],["2019-01-18",44.3367,44.5023,44.1585,44.4704,603717.0],["2019-01-22",44.4641,44.5405,44.1394,44.5086,769834.0],["2019-01-23",44.4959,44.7251,44.3367,44.636,1169862.0],["2019-01-24",44.6614,45.1962,44.4386,45.0052,1090939.0],["2019-01-25",45.1389,45.6992,45.0689,45.6992,1129532.0],["2019-01-28",45.4891,46.2276,45.3108,46.1576,1065516.0],["2019-01-29",46.1258,46.7879,45.8265,46.7815,1068579.0],["2019-01-30",46.7751,47.2717,46.6669,47.2017,1118097.0],["2019-01-31",47.1953,47.6856,46.8197,47.6792,1299937.0],["2019-02-01",47.6601,47.6601,46.7115,47.3991,1421334.0],["2019-02-04",47.189,47.5582,46.8834,47.5582,912570.0],["2019-02-05",47.571,47.7429,47.2781,47.7301,937482.0],["2019-02-06",47.6537,47.711,47.2717,47.3163,1366813.0],["2019-02-07",47.1699,47.9593,47.0871,47.8447,902053.0],["2019-02-08",47.6983,48.1694,47.6537,48.0612,723583.0],["2019-02-11",47.9593,48.214,47.8702,48.1503,890312.0],["2019-02-12",48.1503,48.2267,47.762,47.9657,1041828.0],["2019-02-13",47.8511,48.1121,47.5264,47.7556,852127.0],["2019-02-14",47.7429,47.9657,47.4755,47.8384,626792.0],["2019-02-15",47.8575,47.9912,47.6728,47.8766,710514.0],["2019-02-19",47.8065,48.0612,47.7174,47.8702,856823.0],["2019-02-20",47.7492,47.8002,46.9407,47.2272,954329.0],["2019-02-21",47.2272,47.571,46.8197,47.3672,1139130.0],["2019-02-22",47.1126,47.902,47.1126,47.5901,975974.0],["2019-02-25",47.5455,47.5901,47.0234,47.2208,818944.0],["2019-02-26",47.4309,47.4309,47.0107,47.138,728994.0],["2019-02-27",46.8897,47.0171,46.4377,46.8006,714087.0],["2019-02-28",46.756,47.2717,46.4759,47.0298,1324033.0],["2019-03-01",47.0489,47.138,46.2085,46.8324,925536.0],["2019-03-04",46.9534,47.0489,46.164,46.8515,1184258.0],["2019-03-05",46.8261,47.5009,46.7178,47.2399,985061.0],["2019-03-06",47.1953,47.6983,47.1571,47.4182,808019.0],["2019-03-07",47.4755,47.8766,47.3227,47.4118,1054693.0],["2019-03-08",47.3991,48.0357,47.3991,47.8956,1197633.0],["2019-03-11",48.0039,48.3159,47.8256,48.2395,1028147.0],["2019-03-12",48.3541,49.0607,48.3541,48.8825,1518635.0],["2019-03-13",48.9016,49.2963,48.8315,48.8506,1800942.0],["2019-03-14",49.0225,49.2836,49.0225,49.0225,2216387.0],["2019-03-15",49.2581,49.2963,48.9652,49.1117,5117456.0],["2019-03-18",49.1944,49.4809,48.5451,48.8125,1690776.0],["2019-03-19",48.8634,49.0225,48.6278,48.7552,1480654.0],["2019-03-20",48.7551,49.1753,48.5259,48.927,753498.0],["2019-03-21",48.8506,49.7229,48.7042,49.6019,1267674.0],["2019-03-22",49.5955,49.8247,49.3154,49.5128,1152811.0],["2019-03-25",49.4173,49.7101,49.2517,49.6146,720622.0],["2019-03-26",49.6592,50.2513,49.6337,50.2195,710514.0],["2019-03-27",50.2195,50.3468,49.7356,50.0794,917062.0],["2019-03-28",50.2162,50.5387,50.0549,50.5258,840181.0],["2019-03-29",50.4419,50.629,50.2097,50.5323,1190997.0],["2019-04-01",50.3258,50.4807,49.7839,50.2678,1003235.0],["2019-04-02",50.2291,50.7645,50.0613,50.6871,1200594.0],["2019-04-03",50.6613,51.0742,50.3774,50.8161,1100128.0],["2019-04-04",50.7968,50.8032,50.1581,50.429,660893.0],["2019-04-05",50.3645,50.5774,50.2613,50.5129,507131.0],["2019-04-08",50.4484,50.4806,50.0355,50.2548,525100.0],["2019-04-09",50.2355,50.3839,49.9452,50.0162,635368.0],["2019-04-10",50.2291,50.629,50.1129,50.5516,652113.0],["2019-04-11",50.6226,50.9516,50.4807,50.8742,606066.0],["2019-04-12",50.8032,51.2032,50.5387,51.2032,562367.0],["2019-04-15",51.2612,51.4483,50.8419,51.1193,571250.0],["2019-04-16",51.1322,51.1322,49.7065,49.7646,577376.0],["2019-04-17",49.9259,49.9388,48.9195,49.0033,702550.0],["2019-04-18",49.0936,49.6291,48.9775,49.4872,520199.0],["2019-04-22",49.3517,49.4807,48.9324,49.242,634347.0],["2019-04-23",49.4291,49.9323,49.1904,49.8097,605453.0],["2019-04-24",49.9646,50.6419,49.9646,50.4032,531737.0],["2019-04-25",50.1968,50.5452,49.9517,50.4097,463126.0],["2019-04-26",50.4807,50.9323,50.4162,50.9,1140763.0],["2019-04-29",50.7839,50.8935,50.2871,50.3194,593609.0],["2019-04-30",50.3194,51.4419,50.1387,51.1709,792909.0],["2019-05-01",51.1774,51.4548,50.7645,51.0806,691421.0],["2019-05-02",51.0935,51.5193,50.8548,51.1516,637410.0],["2019-05-03",50.9258,51.2871,50.6677,51.1129,568901.0],["2019-05-06",50.7129,51.2032,50.6548,50.8742,564817.0],["2019-05-07",50.8613,50.9193,49.9194,50.1258,672431.0],["2019-05-08",50.1839,50.6355,50.0549,50.0871,610660.0],["2019-05-09",50.0678,50.4032,49.8355,50.3258,451792.0],["2019-05-10",50.3258,51.1516,50.3258,51.0484,455366.0],["2019-05-13",50.6613,51.3903,50.6613,51.2484,614132.0],["2019-05-14",51.2161,51.6096,51.1,51.4548,740123.0],["2019-05-15",51.4483,52.0289,51.2935,51.5903,385836.0],["2019-05-16",51.3838,52.1838,51.3838,52.0935,428412.0],["2019-05-17",51.8419,52.1515,51.8419,52.0805,483546.0],["2019-05-20",52.029,52.158,51.4548,51.7257,467720.0],["2019-05-21",51.9257,52.3709,51.7903,52.2805,555628.0],["2019-05-22",52.1709,52.816,52.0032,52.816,668244.0],["2019-05-23",52.5773,53.5514,52.5579,53.4998,826908.0],["2019-05-24",53.4869,54.4094,53.3708,53.932,1119629.0],["2019-05-28",54.1901,54.4998,53.474,53.4869,1471261.0],["2019-05-29",53.3385,53.4675,52.7579,52.9063,724399.0],["2019-05-30",53.0482,53.474,52.8289,52.9515,736345.0],["2019-05-31",52.9386,53.8546,52.7966,53.5514,1113401.0],["2019-06-03",53.7127,53.9191,53.3708,53.874,818434.0],["2019-06-04",53.7643,53.8546,52.8224,53.2482,853760.0],["2019-06-05",53.3837,54.5514,53.1321,54.532,695403.0],["2019-06-06",54.5514,54.6352,54.132,54.3901,575742.0],["2019-06-07",54.8352,55.2739,54.1901,54.8546,703673.0],["2019-06-10",54.99,54.99,54.4804,54.6868,469047.0],["2019-06-11",54.6933,54.8933,54.2224,54.7643,441276.0],["2019-06-12",54.8288,55.1578,54.6739,54.7772,500188.0],["2019-06-13",54.8352,55.2481,54.8352,55.0159,482218.0],["2019-06-14",55.0546,55.4803,54.9449,55.1578,466699.0],["2019-06-17",55.261,55.6029,55.0868,55.3707,691217.0],["2019-06-18",55.332,55.7448,54.5707,54.9449,809959.0],["2019-06-19",54.803,55.6094,54.5707,55.2287,1661065.0],["2019-06-20",55.3513,55.6481,55.1384,55.4803,1664128.0],["2019-06-21",55.3061,55.3513,54.7255,55.2094,3013890.0],["2019-06-24",55.3771,55.5578,54.9255,55.2352,1436649.0],["2019-06-25",55.3384,55.5771,54.2095,54.2095,1792672.0],["2019-06-26",54.3449,54.4159,52.3451,52.4483,1333018.0],["2019-06-27",52.6208,53.2677,52.6208,53.2023,754315.0],["2019-06-28",53.2546,53.5552,52.9606,53.0455,1618898.0],["2019-07-01",53.3396,53.3396,51.6733,52.4901,1345167.0],["2019-07-02",52.6731,53.3526,52.5881,53.0324,834463.0],["2019-07-03",53.1239,54.0453,53.1174,53.9995,378893.0],["2019-07-05",53.6728,54.3785,53.0586,54.2217,619951.0],["2019-07-08",54.1041,54.6726,53.8754,54.5157,697037.0],["2019-07-09",54.47,55.2868,54.4373,55.2476,913795.0],["2019-07-10",55.2737,55.5743,55.1103,55.2606,845286.0],["2019-07-11",55.5155,55.5743,54.5811,54.8882,790254.0],["2019-07-12",54.8359,55.3064,54.7444,55.1038,658545.0],["2019-07-15",55.2018,55.5743,55.0777,55.522,746045.0],["2019-07-16",55.4044,55.705,55.2606,55.2606,858559.0],["2019-07-17",55.4044,55.62,55.0777,55.424,829971.0],["2019-07-18",55.3652,55.6004,54.8882,55.4893,621585.0],["2019-07-19",55.4501,55.6854,54.7183,54.7836,477930.0],["2019-07-22",54.9274,55.228,54.6464,55.1234,568901.0],["2019-07-23",55.2214,55.5481,54.9927,55.4828,732772.0],["2019-07-24",55.4828,55.5024,55.1365,55.4632,624239.0],["2019-07-25",55.3783,55.5416,54.947,55.522,544193.0],["2019-07-26",55.5286,55.8683,55.3913,55.6658,647722.0],["2019-07-29",55.9337,56.8289,55.901,56.1951,906852.0],["2019-07-30",56.1036,56.8942,56.084,56.4499,627302.0],["2019-07-31",56.4499,56.9857,56.1166,56.5479,1175988.0],["2019-08-01",56.4826,57.0772,56.28,56.7831,971379.0],["2019-08-02",56.378,56.6132,54.0845,54.4047,1657593.0],["2019-08-05",54.1433,54.8228,53.8688,54.5288,773510.0],["2019-08-06",54.5419,55.424,54.5092,54.9209,637104.0],["2019-08-07",54.9143,56.3649,54.5484,56.1951,1111052.0],["2019-08-08",56.195,57.2405,55.7768,57.038,585646.0],["2019-08-09",57.0249,57.5476,56.8419,57.5476,515605.0],["2019-08-12",57.5019,57.5803,56.9792,57.2667,354797.0],["2019-08-13",57.1752,57.4823,56.6132,57.4496,628017.0],["2019-08-14",57.0118,57.6522,57.0053,57.1817,1026513.0],["2019-08-15",57.3908,57.8286,57.1752,57.4562,508662.0],["2019-08-16",57.6195,58.0965,57.4431,57.907,511010.0],["2019-08-19",57.9266,58.188,57.5672,57.9462,542968.0],["2019-08-20",58.0312,58.286,57.7175,57.7371,498146.0],["2019-08-21",57.8156,57.9005,57.1033,57.7045,813635.0],["2019-08-22",57.809,58.0051,57.4954,57.9332,514176.0],["2019-08-23",57.8482,58.6911,57.2732,57.3255,704286.0],["2019-08-26",57.5542,57.894,57.0118,57.3778,640371.0],["2019-08-27",57.6326,58.3318,57.6326,57.7437,1120037.0],["2019-08-28",57.8613,58.2338,57.7045,58.0116,562061.0],["2019-08-29",58.3122,58.5016,58.1096,58.2795,533881.0],["2019-08-30",58.3252,58.7369,58.286,58.6781,594835.0],["2019-09-03",58.7108,59.8543,58.5474,59.4687,666305.0],["2019-09-04",59.9261,60.1548,59.6648,59.8543,678863.0],["2019-09-05",59.6778,59.7562,58.6127,58.9068,541947.0],["2019-09-06",58.8676,59.3511,58.8284,59.0571,391451.0],["2019-09-09",58.9395,58.9395,58.1553,58.3971,342852.0],["2019-09-10",58.0508,58.0508,56.5675,57.0968,875916.0],["2019-09-11",56.8419,57.6261,56.5936,57.6261,584114.0],["2019-09-12",58.1357,58.4559,57.5999,57.9724,400845.0],["2019-09-13",57.711,58.1423,56.28,56.4434,696322.0],["2019-09-16",56.4695,57.4235,56.3257,57.3451,536842.0],["2019-09-17",57.4758,57.9985,57.3385,57.9658,482831.0],["2019-09-18",58.1553,58.2664,57.2732,57.8155,505293.0],["2019-09-19",58.0639,58.5931,57.9005,58.1096,574006.0],["2019-09-20",58.2011,59.0179,57.9463,58.9003,1613486.0],["2019-09-23",58.9068,59.2008,58.6846,58.7304,541641.0],["2019-09-24",58.8088,59.1159,58.384,58.7304,544091.0],["2019-09-25",58.763,59.2596,58.5735,59.1747,478338.0],["2019-09-26",59.3119,59.985,59.2008,59.8673,475582.0],["2019-09-27",60.0497,60.0497,59.0187,59.5078,401763.0],["2019-09-30",59.4417,60.1026,59.1443,59.1509,638125.0],["2019-10-01",59.1575,59.6135,58.6354,59.5342,521323.0],["2019-10-02",59.5607,59.9836,59.1575,59.944,552157.0],["2019-10-03",59.8845,60.9816,59.8449,60.1885,526121.0],["2019-10-04",60.3339,60.6776,60.2348,60.5322,376851.0],["2019-10-07",60.215,60.704,60.1687,60.2018,401559.0],["2019-10-08",60.1423,60.3207,59.6862,59.9638,400538.0],["2019-10-09",60.1555,60.5058,59.9903,60.0035,332948.0],["2019-10-10",60.0035,60.5322,59.8382,60.2546,381446.0],["2019-10-11",60.3075,60.3736,59.7656,59.944,408196.0],["2019-10-14",60.0696,60.0696,59.5937,59.7986,239424.0],["2019-10-15",59.825,60.129,59.4087,59.4814,734201.0],["2019-10-16",59.5409,59.7788,59.0187,59.5871,796993.0],["2019-10-17",59.6532,60.5586,59.6532,60.4595,496104.0],["2019-10-18",60.5124,61.8144,60.3273,61.7615,819863.0],["2019-10-21",61.702,61.8342,61.1138,61.5302,419733.0],["2019-10-22",61.7681,61.8738,61.16,61.5037,294661.0],["2019-10-23",61.5963,61.6227,60.856,61.1601,613111.0],["2019-10-24",61.3517,61.5302,61.0279,61.1204,657932.0],["2019-10-25",61.3253,61.3319,60.5124,60.6313,819761.0],["2019-10-28",60.5256,60.8032,60.2943,60.3405,1088386.0],["2019-10-29",60.4198,60.9948,60.2811,60.5388,1363035.0],["2019-10-30",60.5322,61.246,60.4198,60.9221,1195081.0],["2019-10-31",61.1667,61.5302,60.7701,60.8428,1051120.0],["2019-11-01",61.3319,61.3319,57.644,58.8072,1537524.0],["2019-11-04",58.8204,59.2699,58.1001,58.5098,931969.0],["2019-11-05",58.457,58.457,56.9765,57.155,1141886.0],["2019-11-06",57.4127,57.7895,56.6857,56.9567,839568.0],["2019-11-07",56.9038,57.1285,55.9852,56.2694,816596.0],["2019-11-08",56.1901,56.4544,55.701,55.82,642209.0],["2019-11-11",55.9455,56.3619,55.701,55.7076,547256.0],["2019-11-12",55.8728,56.4478,55.3111,55.4565,792500.0],["2019-11-13",55.4829,56.7122,55.4168,56.0182,802302.0],["2019-11-14",56.2495,56.276,55.4961,55.5424,809142.0],["2019-11-15",55.9059,56.428,55.5754,56.4081,880715.0],["2019-11-18",56.5536,57.2211,56.5536,56.765,708370.0],["2019-11-19",56.7254,57.2211,56.2495,56.6659,949734.0],["2019-11-20",56.6196,57.0426,56.5337,56.9633,787395.0],["2019-11-21",56.851,56.9303,55.397,55.4234,898786.0],["2019-11-22",55.4499,55.5159,54.5444,54.8815,623116.0],["2019-11-25",54.9542,55.6679,54.9542,55.0533,725012.0],["2019-11-26",55.1591,56.0248,55.0797,55.9984,2740058.0],["2019-11-27",56.0116,56.0381,55.4102,55.9389,1161183.0],["2019-11-29",56.1438,56.2495,55.1326,55.1326,507947.0],["2019-12-02",55.0136,55.1392,53.7711,53.8901,1090939.0],["2019-12-03",53.9496,54.3065,53.3151,53.4605,878877.0],["2019-12-04",53.2953,54.1545,53.2755,53.824,606780.0],["2019-12-05",53.7447,54.0686,53.5795,54.0157,541641.0],["2019-12-06",54.0289,54.3527,53.9298,54.0223,631284.0],["2019-12-09",53.9033,54.0818,53.6456,54.0619,554505.0],["2019-12-10",54.4519,54.5774,53.7711,53.943,487221.0],["2019-12-11",53.6984,53.943,52.6278,53.1367,738693.0],["2019-12-12",53.0904,53.3151,51.0945,51.2531,1085731.0],["2019-12-13",51.0284,51.4249,50.3146,51.0614,911957.0],["2019-12-16",51.3853,51.491,50.8103,51.2928,859580.0],["2019-12-17",51.4382,51.4844,50.4931,50.6715,1011198.0],["2019-12-18",50.6517,51.4316,50.5592,51.2862,775756.0],["2019-12-19",51.5439,51.7157,51.1275,51.4712,942587.0],["2019-12-20",51.5968,52.0197,51.4514,51.8876,1469627.0],["2019-12-23",52.0131,52.185,51.3985,51.5175,604432.0],["2019-12-24",51.6563,52.033,51.4183,51.8744,175918.0],["2019-12-26",51.9933,52.37,51.9272,52.37,470375.0],["2019-12-27",52.5088,52.7468,52.3568,52.6014,563694.0],["2019-12-30",52.5665,52.9348,52.4996,52.9214,583399.0],["2019-12-31",52.908,53.5978,52.8746,53.5978,602492.0],["2020-01-02",53.725,53.725,52.4192,52.908,741348.0],["2020-01-03",52.7741,53.7116,52.7138,53.6312,814452.0],["2020-01-06",53.5442,54.2406,53.4638,53.9929,589628.0],["2020-01-07",53.8924,54.033,53.2764,53.8991,700814.0],["2020-01-08",53.8991,54.1469,53.4438,53.5844,837118.0],["2020-01-09",53.6045,54.3076,53.4571,54.1268,682232.0],["2020-01-10",54.2875,54.9839,54.1335,54.9638,946161.0],["2020-01-13",54.9437,55.7741,54.8165,55.7473,940443.0],["2020-01-14",55.7205,55.7406,54.9839,55.2853,675289.0],["2020-01-15",55.5464,55.9884,55.3388,55.7339,565634.0],["2020-01-16",55.8344,56.1491,55.5196,55.754,493449.0],["2020-01-17",55.7205,55.8009,55.4594,55.6736,421877.0],["2020-01-21",55.7138,56.4839,55.6737,56.4437,419937.0],["2020-01-22",56.5844,56.8187,56.0286,56.2964,468843.0],["2020-01-23",56.2495,56.7049,56.0286,56.417,491611.0],["2020-01-24",56.4906,56.879,56.2629,56.4772,437396.0],["2020-01-27",56.1089,56.6915,55.9214,56.4236,473233.0],["2020-01-28",56.3433,56.7116,56.0888,56.0955,503047.0],["2020-01-29",56.1826,56.6379,56.0286,56.4571,398803.0],["2020-01-30",56.2696,56.7451,56.2495,56.6178,311813.0],["2020-01-31",56.6513,56.7785,56.1089,56.3299,489467.0],["2020-02-03",56.4638,56.9928,56.2897,56.3165,462615.0],["2020-02-04",56.4103,56.8455,56.2228,56.6045,427595.0],["2020-02-05",56.4839,56.812,56.3701,56.4705,311303.0],["2020-02-06",56.7183,56.9727,56.5174,56.9192,329477.0],["2020-02-07",57.0531,57.1602,56.6513,56.7919,251779.0],["2020-02-10",57.1,57.1736,56.7451,56.9258,380833.0],["2020-02-11",56.9325,57.3142,56.4035,56.6915,362251.0],["2020-02-12",56.725,57.0531,55.9549,56.7451,410952.0],["2020-02-13",56.7451,57.2138,56.725,57.1669,364497.0],["2020-02-14",57.2004,57.5218,57.0129,57.475,298949.0],["2020-02-18",57.5687,57.8232,57.1134,57.5218,436477.0],["2020-02-19",57.4683,57.6892,56.6178,56.6714,392472.0],["2020-02-20",56.6781,56.8321,56.283,56.8187,461288.0],["2020-02-21",56.6848,59.283,56.6848,58.9281,871219.0],["2020-02-24",58.5732,59.591,58.5732,59.1089,1020081.0],["2020-02-25",59.2629,59.2629,58.0442,58.2584,823539.0],["2020-02-26",58.3723,59.0955,58.0241,58.0375,876835.0],["2020-02-27",57.5553,57.6959,54.0531,54.0598,919819.0],["2020-02-28",52.7674,52.9348,50.4505,51.8366,2077633.0],["2020-03-02",52.1112,54.5219,52.0174,54.4214,1004868.0],["2020-03-03",54.6156,55.9549,53.8455,54.1402,980977.0],["2020-03-04",55.2384,56.6982,54.8902,56.5977,618726.0],["2020-03-05",55.9214,56.3835,55.3723,55.9147,541845.0],["2020-03-06",55.0442,55.5196,53.5576,55.3187,610762.0],["2020-03-09",52.3857,53.3835,51.4014,51.4549,1058164.0],["2020-03-10",52.6469,53.638,50.3902,53.4839,785864.0],["2020-03-11",52.2317,52.3991,49.754,50.8991,1115953.0],["2020-03-12",47.2094,48.2139,40.1782,45.2742,1641155.0],["2020-03-13",47.3166,49.5732,43.5465,49.4728,1187831.0],["2020-03-16",43.1983,44.5376,40.6738,40.6738,1237044.0],["2020-03-17",41.4037,44.1961,40.1916,42.9305,1238167.0],["2020-03-18",40.1782,41.9461,33.0533,35.7921,1545896.0],["2020-03-19",35.3301,35.531,25.8614,30.6895,3418818.0],["2020-03-20",31.4997,36.7899,31.4997,33.0533,2017598.0],["2020-03-23",32.1426,32.1426,28.252,29.3703,1875373.0],["2020-03-24",32.31,35.2631,31.7408,35.2497,1467687.0],["2020-03-25",35.5444,42.0733,35.3234,38.4305,1677911.0],["2020-03-26",39.0733,41.8189,37.9483,40.6403,1486474.0],["2020-03-27",38.3033,41.4372,38.0086,40.4059,1019877.0],["2020-03-30",40.3991,40.8829,38.4163,40.4127,2107140.0],["2020-03-31",39.9221,41.0532,38.8592,39.5746,3734512.0],["2020-04-01",37.987,39.1181,36.4335,37.3533,1644320.0],["2020-04-02",36.6515,37.8099,35.6771,37.1762,2245077.0],["2020-04-03",36.5152,36.6788,33.3945,34.2462,1911006.0],["2020-04-06",36.6174,38.8864,36.2836,38.2528,1404181.0],["2020-04-07",40.7807,41.7005,39.6905,40.3446,1540893.0],["2020-04-08",41.0055,42.927,40.072,42.4841,1207230.0],["2020-04-09",44.0377,47.9624,43.731,47.6967,2347483.0],["2020-04-13",46.8041,47.0153,43.9763,44.0377,1073888.0],["2020-04-14",45.2301,46.2249,44.7054,45.7752,762483.0],["2020-04-15",45.5844,45.5844,42.5386,43.0429,806488.0],["2020-04-16",43.0974,43.2064,41.4757,41.7005,690196.0],["2020-04-17",43.8946,44.392,42.7022,42.8998,857232.0],["2020-04-20",41.7959,42.2456,40.951,41.1895,948917.0],["2020-04-21",39.5133,40.6103,39.2884,40.072,649152.0],["2020-04-22",41.1214,41.2917,40.1334,40.3514,734303.0],["2020-04-23",40.7193,40.9442,39.4043,39.5542,764831.0],["2020-04-24",40.038,40.5899,39.5542,40.0107,782903.0],["2020-04-27",40.4536,43.1996,40.4264,42.5046,794951.0],["2020-04-28",43.2473,44.8553,43.2473,43.806,1022531.0],["2020-04-29",45.3187,46.9676,44.8962,46.2794,690400.0],["2020-04-30",45.2914,45.4209,44.3034,44.8213,873670.0],["2020-05-01",43.329,43.9559,42.2797,42.5795,975055.0],["2020-05-04",41.6051,42.2729,40.9101,41.5643,975259.0],["2020-05-05",42.0004,42.9611,41.4075,41.4075,715823.0],["2020-05-06",41.5915,42.1639,40.2151,40.2628,833340.0],["2020-05-07",41.0123,42.3683,41.0123,41.5166,673860.0],["2020-05-08",42.525,43.1246,41.9322,42.6477,582481.0],["2020-05-11",41.939,42.8998,41.4144,42.0821,868156.0],["2020-05-12",42.307,42.307,39.854,39.854,757684.0],["2020-05-13",39.5201,39.779,37.5918,37.7894,998538.0],["2020-05-14",37.1012,37.8371,35.5817,37.7758,934623.0],["2020-05-15",37.5509,37.5509,36.522,37.2239,950347.0],["2020-05-18",38.8319,40.4877,38.7025,40.1811,981794.0],["2020-05-19",40.0993,41.6597,39.67,41.2576,1072561.0],["2020-05-20",41.9322,42.232,41.1827,41.9799,1010688.0],["2020-05-21",41.6937,42.6954,41.6324,42.1366,1059288.0],["2020-05-22",42.341,42.416,41.06,41.4893,622402.0],["2020-05-26",43.111,44.1467,42.6749,43.5812,836607.0],["2020-05-27",44.903,45.1688,42.4024,43.3222,837322.0],["2020-05-28",43.9355,43.9355,41.6597,42.4364,1127388.0],["2020-05-29",41.8368,42.1911,40.6785,40.8216,5473581.0],["2020-06-01",41.0192,43.1996,41.0192,42.6954,983427.0],["2020-06-02",43.3835,44.283,42.9747,43.7311,1063167.0],["2020-06-03",44.5555,46.0273,44.4192,45.4072,850391.0],["2020-06-04",45.1756,45.4958,44.0036,45.4141,1061534.0],["2020-06-05",47.6967,49.4887,46.2999,46.8858,1800125.0],["2020-06-08",47.8739,48.6302,46.5179,48.4803,2068954.0],["2020-06-09",47.0153,48.4462,46.2045,48.3576,1244089.0],["2020-06-10",48.3508,48.3508,45.8842,46.6133,964947.0],["2020-06-11",43.4517,44.9235,42.5931,44.1876,1243170.0],["2020-06-12",46.8586,47.2674,45.3119,47.0903,1242149.0],["2020-06-15",45.6525,49.407,45.2982,48.9436,1723550.0],["2020-06-16",50.6811,51.8668,50.1224,50.6675,1632885.0],["2020-06-17",50.906,51.1036,49.625,49.8907,2573533.0],["2020-06-18",48.3781,49.0731,48.1805,48.453,3734410.0],["2020-06-19",49.0595,49.516,46.8177,46.9881,7871706.0],["2020-06-22",47.0221,47.0494,45.5912,46.8245,1678116.0],["2020-06-23",47.247,47.2674,46.5043,46.8177,1062759.0],["2020-06-24",46.2317,46.2317,43.6493,45.6934,1394175.0],["2020-06-25",45.3936,46.8858,44.9235,46.8586,1257055.0],["2020-06-26",46.4974,46.7768,45.1551,45.2165,1778582.0],["2020-06-29",45.6886,46.5677,44.7194,46.2908,1224281.0],["2020-06-30",46.4777,47.26,46.2355,46.8308,1046627.0],["2020-07-01",47.1769,47.7515,46.7546,47.6338,1208762.0],["2020-07-02",48.4576,48.7899,46.6785,47.0662,1096044.0],["2020-07-06",48.4576,48.4576,46.6785,46.7477,1272574.0],["2020-07-07",46.097,46.1524,45.564,45.6401,649866.0],["2020-07-08",45.8063,46.2424,45.4394,46.0485,549298.0],["2020-07-09",45.8755,46.0347,44.5256,45.744,876222.0],["2020-07-10",45.6886,46.4985,45.4117,45.9032,496002.0],["2020-07-13",46.1178,46.7339,45.474,45.9793,813226.0],["2020-07-14",45.9932,46.547,45.6817,46.277,1075215.0],["2020-07-15",47.08,47.8346,46.8308,47.2392,1007421.0],["2020-07-16",46.6508,47.2877,46.2424,46.3601,709084.0],["2020-07-17",46.5954,47.5369,46.1662,47.2046,506212.0],["2020-07-20",47.0039,47.2877,46.1939,46.2632,622606.0],["2020-07-21",46.727,47.1285,46.2493,46.3255,486404.0],["2020-07-22",46.0624,47.613,46.0624,47.2392,685806.0],["2020-07-23",47.0385,47.4746,45.9724,46.5885,588913.0],["2020-07-24",46.4708,46.7823,45.8824,45.9655,446483.0],["2020-07-27",45.917,46.81,45.4878,46.72,690911.0],["2020-07-28",46.5262,48.1184,46.45,48.0215,1017835.0],["2020-07-29",48.2638,49.0529,47.8899,49.0114,1783381.0],["2020-07-30",48.4576,49.2191,48.0561,48.8245,771876.0],["2020-07-31",48.9837,49.6483,48.4091,49.406,909303.0],["2020-08-03",49.3991,49.3991,48.0215,48.5614,673860.0],["2020-08-04",48.4299,49.7175,48.4299,49.2675,705817.0],["2020-08-05",49.7036,49.7729,48.7691,48.9698,514788.0],["2020-08-06",48.8037,49.1914,48.5891,49.0045,479666.0],["2020-08-07",48.9422,49.8421,48.866,49.8421,750435.0],["2020-08-10",50.3128,51.0535,49.9875,50.5897,507641.0],["2020-08-11",51.1851,51.3512,50.299,50.4167,901135.0],["2020-08-12",50.6659,51.1297,50.3613,50.8389,415853.0],["2020-08-13",50.5205,50.8528,49.4475,49.579,426574.0],["2020-08-14",49.1775,49.7036,48.956,49.046,511419.0],["2020-08-17",49.1014,49.6413,48.7414,49.5998,392268.0],["2020-08-18",49.6829,49.8075,49.2191,49.4614,427391.0],["2020-08-19",49.3298,49.3298,47.973,48.0284,740838.0],["2020-08-20",48.2015,49.579,47.8692,49.1014,512236.0],["2020-08-21",49.0114,49.3298,48.1807,48.9214,399926.0],["2020-08-24",49.2468,49.5721,48.5337,49.5583,485996.0],["2020-08-25",49.8213,49.9321,48.686,49.3921,420652.0],["2020-08-26",49.3575,49.3783,48.3261,48.6653,447402.0],["2020-08-27",48.9145,49.6483,48.9145,49.316,380425.0],["2020-08-28",49.7175,49.7383,48.9422,49.6483,407481.0],["2020-08-31",49.6482,49.6482,48.0076,48.0215,1198246.0],["2020-09-01",47.8415,48.4783,47.4261,48.2084,629651.0],["2020-09-02",48.2153,49.3991,47.8761,49.3644,743696.0],["2020-09-03",49.4337,50.2228,48.6307,49.0183,742267.0],["2020-09-04",49.0875,49.6275,47.9384,48.4922,572475.0],["2020-09-08",48.1184,48.2638,47.3223,47.6753,786476.0],["2020-09-09",48.0838,49.0806,47.883,47.9799,633326.0],["2020-09-10",47.973,48.1945,47.3015,47.35,619032.0],["2020-09-11",47.3777,47.4677,46.6439,47.1977,578805.0],["2020-09-14",47.793,48.2361,47.2808,47.8276,673349.0],["2020-09-15",48.0976,48.7206,47.8346,48.0007,513257.0],["2020-09-16",48.2499,48.4437,47.4677,47.62,744819.0],["2020-09-17",47.4192,47.5784,46.6647,46.8585,1029678.0],["2020-09-18",46.2631,46.9346,45.737,45.917,2001364.0],["2020-09-21",45.4186,45.5986,43.0926,43.7157,1535788.0],["2020-09-22",44.0756,45.6678,44.0756,45.2663,1536503.0],["2020-09-23",45.2456,45.5986,43.7157,44.0064,926966.0],["2020-09-24",43.9303,44.8994,43.6257,44.0895,842938.0],["2020-09-25",43.9856,45.0794,43.7226,45.0379,966785.0],["2020-09-28",46.9831,47.1285,46.0347,46.1039,1085017.0],["2020-09-29",46.0716,46.381,45.2558,45.8043,554607.0],["2020-09-30",46.1771,46.4443,45.1433,45.8254,902360.0],["2020-10-01",45.9661,47.1616,45.9239,47.1546,972605.0],["2020-10-02",46.0224,47.7032,45.8958,47.45,1029678.0],["2020-10-05",47.6469,47.8931,46.8241,47.45,596264.0],["2020-10-06",47.6047,48.3572,47.1406,47.5696,664160.0],["2020-10-07",47.8368,48.0759,46.9647,47.5836,644966.0],["2020-10-08",47.8227,48.6596,47.7102,48.4416,555730.0],["2020-10-09",48.6385,48.6878,47.6258,47.8227,469558.0],["2020-10-12",47.8438,48.2236,47.1476,47.9634,880817.0],["2020-10-13",47.6961,48.0618,46.9999,47.4852,489365.0],["2020-10-14",47.2671,47.6047,46.6412,46.9014,482831.0],["2020-10-15",46.5217,47.7805,46.5217,47.457,665794.0],["2020-10-16",47.2953,47.5203,46.7116,46.81,554914.0],["2020-10-19",47.3797,47.3797,46.0012,46.0786,728586.0],["2020-10-20",46.5287,46.9858,46.3599,46.585,517136.0],["2020-10-21",46.5568,46.5779,46.0013,46.3248,536740.0],["2020-10-22",46.2404,46.6483,46.1278,46.5357,673145.0],["2020-10-23",46.8311,47.2461,46.7186,46.9718,339993.0],["2020-10-26",46.4232,46.599,45.305,45.6144,658239.0],["2020-10-27",45.3753,45.8184,43.7859,43.7859,916143.0],["2020-10-28",42.949,43.582,42.6748,43.3077,986796.0],["2020-10-29",43.3007,44.1235,42.8998,43.6805,630161.0],["2020-10-30",43.9196,44.4751,43.2092,44.0321,888270.0],["2020-11-02",44.3204,44.9604,44.0883,44.9393,566145.0],["2020-11-03",45.3824,46.5709,45.2628,46.3529,640575.0],["2020-11-04",46.0716,46.7467,45.4668,46.1911,597387.0],["2020-11-05",46.7467,47.0421,46.2474,46.3107,369908.0],["2020-11-06",46.3318,46.6131,45.5863,45.6777,449648.0],["2020-11-09",48.526,50.0943,46.8452,46.9225,1361912.0],["2020-11-10",47.1195,48.737,47.028,48.315,1137292.0],["2020-11-11",48.3713,48.5541,47.4148,48.3854,699079.0],["2020-11-12",48.1603,48.2447,47.0773,47.5907,794440.0],["2020-11-13",47.9564,49.2082,47.9282,49.173,699079.0],["2020-11-16",50.2842,50.8116,49.4051,50.46,869790.0],["2020-11-17",49.8904,50.0662,48.9972,49.5669,795053.0],["2020-11-18",49.602,50.5725,49.2293,49.2574,627609.0],["2020-11-19",49.0394,49.4332,48.3643,49.2504,604636.0],["2020-11-20",49.3981,49.5809,48.3361,48.5823,901951.0],["2020-11-23",49.2293,49.7989,48.9199,49.0253,494164.0],["2020-11-24",49.7849,50.8609,49.5176,50.3405,717865.0],["2020-11-25",50.0803,50.5374,49.7567,49.8974,468333.0],["2020-11-27",50.1084,50.2701,49.0042,49.1519,314774.0],["2020-11-30",49.2293,49.5458,48.5682,48.6737,1119731.0],["2020-12-01",49.4543,50.0029,49.2785,49.3348,677740.0],["2020-12-02",49.2293,49.5669,48.5823,48.7089,658749.0],["2020-12-03",49.1027,49.602,48.7018,48.8354,768405.0],["2020-12-04",49.2363,50.0029,49.0746,49.3418,615459.0],["2020-12-07",49.2293,49.4614,48.8776,48.948,843346.0],["2020-12-08",48.8776,49.5458,48.8776,49.0746,839466.0],["2020-12-09",49.2855,49.6583,48.5541,48.8354,915633.0],["2020-12-10",48.73,48.8214,47.9493,48.2377,1287277.0],["2020-12-11",48.083,48.519,47.9282,48.3854,860090.0],["2020-12-14",48.8777,49.6724,48.533,48.6385,1018243.0],["2020-12-15",48.8987,49.8833,48.6667,49.8763,901747.0],["2020-12-16",50.2631,50.4178,49.8552,50.0943,645170.0],["2020-12-17",50.4037,50.5655,49.9396,50.2842,866523.0],["2020-12-18",50.3194,50.46,48.6174,48.8425,1829428.0],["2020-12-21",48.526,49.1097,48.2588,48.8566,1165472.0],["2020-12-22",48.8987,49.4825,48.7018,49.4403,708472.0],["2020-12-23",49.7427,50.2772,49.0675,49.159,684683.0],["2020-12-24",49.2996,49.5106,48.8987,49.5106,301297.0],["2020-12-28",49.7356,50.0381,49.4473,49.9255,636083.0],["2020-12-29",49.9607,50.1576,48.9128,49.3418,835178.0],["2020-12-30",49.5531,50.3313,49.4889,49.7602,786374.0],["2020-12-31",49.7602,50.3884,49.3818,50.3884,589628.0],["2021-01-04",50.4741,50.5383,48.5465,48.5465,1326177.0],["2021-01-05",48.6821,49.2604,48.5465,48.5751,867442.0],["2021-01-06",48.9035,49.1462,48.061,48.5037,1266142.0],["2021-01-07",48.4823,48.5537,47.3471,47.7326,1435118.0],["2021-01-08",47.9111,48.3823,47.3328,47.6184,982712.0],["2021-01-11",47.6898,47.904,47.3328,47.3828,905831.0],["2021-01-12",47.4185,47.4756,46.9473,47.3471,1622369.0],["2021-01-13",47.3971,48.0896,47.3971,47.5399,1102884.0],["2021-01-14",47.8326,47.9754,47.4756,47.5541,1059900.0],["2021-01-15",48.1253,48.1396,47.1972,48.0039,1178745.0],["2021-01-19",48.2395,48.2681,47.5613,47.7683,1100332.0],["2021-01-20",47.6684,48.1824,47.39,47.854,1697310.0],["2021-01-21",47.4756,47.8754,46.9402,47.5827,1939798.0],["2021-01-22",47.4756,48.0753,47.0401,48.0253,1092266.0],["2021-01-25",47.9254,48.3823,47.4399,47.9611,902360.0],["2021-01-26",48.3395,48.8035,48.0753,48.5536,720315.0],["2021-01-27",48.1539,48.4751,47.4899,47.6898,1084506.0],["2021-01-28",47.7898,48.8321,47.7112,48.1681,762279.0],["2021-01-29",47.8326,48.3323,47.2472,47.4042,938707.0],["2021-02-01",47.5327,48.061,47.1901,48.0182,1969509.0],["2021-02-02",48.3038,49.0462,47.9682,48.9106,798524.0],["2021-02-03",48.6536,48.9392,48.3466,48.625,870198.0],["2021-02-04",48.7535,49.2033,48.6465,48.6964,1451964.0],["2021-02-05",49.1034,49.2604,48.368,48.4466,949428.0],["2021-02-08",48.5037,48.8392,48.0253,48.725,994964.0],["2021-02-09",49.032,49.2676,48.7464,49.032,582174.0],["2021-02-10",49.189,49.903,49.1034,49.1748,697956.0],["2021-02-11",49.1391,49.6888,49.0463,49.2961,826295.0],["2021-02-12",49.4103,50.3384,49.189,50.2528,1053468.0],["2021-02-16",50.5098,51.3808,48.982,49.3746,1292075.0],["2021-02-17",49.2676,49.5317,48.9891,48.9891,695403.0],["2021-02-18",48.9035,49.1605,48.4037,48.468,875303.0],["2021-02-19",48.6322,49.0748,48.368,48.7821,946875.0],["2021-02-22",48.9106,49.496,48.6536,49.1391,1020694.0],["2021-02-23",49.5817,50.3027,49.3104,50.2956,1027534.0],["2021-02-24",50.4027,51.3451,50.1029,51.2166,960863.0],["2021-02-25",51.395,51.7591,49.5745,49.9386,974544.0],["2021-02-26",49.9743,50.2171,48.9177,48.932,1203963.0],["2021-03-01",50.0172,50.4384,48.7178,48.7178,1238371.0],["2021-03-02",48.725,48.9177,48.0896,48.4537,1303817.0],["2021-03-03",48.4466,49.0248,48.2252,48.5465,959025.0],["2021-03-04",48.6893,48.8106,47.6327,47.9682,1394890.0],["2021-03-05",48.1181,48.4537,47.2043,48.3323,1368344.0],["2021-03-08",48.6964,49.1034,48.2681,48.5822,877345.0],["2021-03-09",48.5822,48.9035,48.2538,48.2538,1025492.0],["2021-03-10",48.3752,49.0177,48.2752,48.7821,936257.0],["2021-03-11",49.0177,49.0677,48.4109,48.5608,1365587.0],["2021-03-12",48.7678,49.5674,48.4608,49.446,1233062.0],["2021-03-15",49.5817,50.3599,49.3318,49.9743,1119833.0],["2021-03-16",49.9743,50.2671,49.6959,49.9101,1068170.0],["2021-03-17",49.8316,50.7168,49.7959,50.7168,1299222.0],["2021-03-18",50.5026,50.6954,49.4318,49.5817,1284112.0],["2021-03-19",49.4746,49.7602,48.9606,48.9606,1471261.0],["2021-03-22",49.2604,50.0315,49.1533,49.9101,1690980.0],["2021-03-23",49.7673,50.1742,49.4032,49.6102,901747.0],["2021-03-24",49.7744,50.367,49.339,49.339,1209375.0],["2021-03-25",49.2604,50.1314,48.6679,49.9101,1086957.0],["2021-03-26",50.1957,51.0024,49.9386,50.9453,2528302.0],["2021-03-29",50.9595,51.3665,50.8025,51.0524,2121638.0],["2021-03-30",50.6814,51.377,50.6814,51.2176,1091449.0],["2021-03-31",51.0219,52.145,50.8408,51.2683,1988806.0],["2021-04-01",51.6233,52.4348,51.4277,52.4275,1168126.0],["2021-04-05",52.529,52.7463,51.7102,52.2392,1123815.0],["2021-04-06",52.058,52.4927,51.9856,52.4855,1007216.0],["2021-04-07",51.8986,52.3261,51.1886,51.4494,1110848.0],["2021-04-08",51.4494,51.9638,51.2393,51.3987,700814.0],["2021-04-09",51.3625,51.5364,50.8915,51.1306,604126.0],["2021-04-12",51.1306,51.6305,50.8263,51.6233,653644.0],["2021-04-13",51.6595,52.1015,51.3987,52.0798,561856.0],["2021-04-14",52.0942,52.2319,51.6668,51.761,538169.0],["2021-04-15",51.9711,52.3478,51.7392,52.3189,886738.0],["2021-04-16",52.5145,52.6449,52.2174,52.2392,579928.0],["2021-04-19",52.4058,52.9782,52.1015,52.9782,593099.0],["2021-04-20",52.8333,53.4926,52.5724,53.4057,618930.0],["2021-04-21",53.5288,53.7534,53.1448,53.5578,673656.0],["2021-04-22",53.5795,53.9056,53.3622,53.4491,726135.0],["2021-04-23",53.4057,53.594,52.8985,53.1666,582991.0],["2021-04-26",53.594,53.623,53.1811,53.3767,461288.0],["2021-04-27",53.4202,53.4419,52.9782,52.9999,669980.0],["2021-04-28",53.0869,53.3115,52.7753,52.7971,639350.0],["2021-04-29",53.2897,53.8766,52.8043,53.1666,639657.0],["2021-04-30",52.8767,54.4273,52.797,54.2606,1158835.0],["2021-05-03",54.8185,55.4126,54.0867,54.833,1180072.0],["2021-05-04",54.8982,55.3329,54.4273,54.5577,938095.0],["2021-05-05",54.3621,54.5142,53.5433,53.7534,919717.0],["2021-05-06",53.8766,54.1085,53.3622,53.6158,723991.0],["2021-05-07",53.4564,54.5867,53.4564,54.4417,995679.0],["2021-05-10",54.7171,55.1083,54.3476,54.3621,690604.0],["2021-05-11",54.007,54.3331,52.9347,53.355,1140355.0],["2021-05-12",53.2535,53.3549,51.9638,51.9711,882348.0],["2021-05-13",51.9638,53.3332,51.9638,52.855,914816.0],["2021-05-14",53.0651,53.4781,53.0217,53.3622,511113.0],["2021-05-17",53.3622,53.7172,53.2535,53.4999,681824.0],["2021-05-18",53.4491,53.7897,53.1883,53.4709,520404.0],["2021-05-19",53.0506,53.8766,52.8188,53.8694,901543.0],["2021-05-20",53.8694,54.5577,53.6882,54.3548,805569.0],["2021-05-21",54.42,54.6591,53.978,54.3403,617909.0],["2021-05-24",54.6229,55.0721,54.4272,54.775,553790.0],["2021-05-25",54.7243,55.0069,54.4418,54.6446,590036.0],["2021-05-26",54.6953,55.0286,54.4852,54.5287,544601.0],["2021-05-27",54.7026,54.7026,53.7824,53.8911,1085119.0],["2021-05-28",54.1374,54.891,54.007,54.6664,1269409.0],["2021-06-01",55.0649,55.8401,54.8982,55.8401,1193549.0],["2021-06-02",55.8618,56.8617,55.5938,56.724,966172.0],["2021-06-03",56.5864,56.6878,56.072,56.398,784434.0],["2021-06-04",56.5284,56.753,56.1589,56.6081,621279.0],["2021-06-07",56.8037,56.8834,56.3618,56.3835,952899.0],["2021-06-08",54.6953,55.4778,54.4925,55.3981,3668147.0],["2021-06-09",55.7749,56.369,55.4488,55.8618,1590718.0],["2021-06-10",55.9415,56.4777,55.5575,56.1879,680905.0],["2021-06-11",56.1154,56.1517,55.5938,55.7314,602084.0],["2021-06-14",55.7966,56.3256,55.7242,56.3256,893885.0],["2021-06-15",56.6951,56.6951,55.9705,56.2096,891129.0],["2021-06-16",56.4053,56.4632,55.6445,55.688,1057858.0],["2021-06-17",55.6155,55.9705,55.3257,55.7242,1135863.0],["2021-06-18",55.6445,55.7169,54.9272,54.9272,1546611.0],["2021-06-21",55.0793,56.0792,54.9996,55.7097,1027330.0],["2021-06-22",55.601,56.1372,55.3836,55.6517,731240.0],["2021-06-23",56.0647,56.2531,55.6807,55.7024,1059696.0],["2021-06-24",55.7532,56.0792,55.5213,55.9778,912570.0],["2021-06-25",55.985,56.369,55.8039,56.1734,990166.0],["2021-06-28",56.3183,56.398,55.4923,55.8981,1191303.0],["2021-06-29",55.5896,56.2727,55.2443,55.3325,1241026.0],["2021-06-30",55.3178,55.6043,54.7816,54.811,1231837.0],["2021-07-01",54.9064,55.3912,54.4363,54.8697,1002826.0],["2021-07-02",55.0827,55.4941,54.9211,55.1782,641903.0],["2021-07-06",55.2076,56.2213,54.8403,56.1258,1130962.0],["2021-07-07",56.0083,56.471,55.5749,56.4049,821803.0],["2021-07-08",56.0082,56.5004,55.641,56.4637,898990.0],["2021-07-09",56.5592,57.279,56.3388,57.2717,756867.0],["2021-07-12",57.2937,58.0356,57.1835,57.874,827112.0],["2021-07-13",57.7491,57.8225,56.662,56.9925,841508.0],["2021-07-14",56.9631,57.9107,56.8677,57.6683,616378.0],["2021-07-15",57.5802,58.2339,57.4112,58.1237,1085221.0],["2021-07-16",58.3367,58.6599,58.087,58.2339,715721.0],["2021-07-19",57.7417,57.7564,56.7428,57.2863,815575.0],["2021-07-20",57.8152,58.704,57.6095,58.3735,1046525.0],["2021-07-21",58.3955,58.704,57.8666,57.9254,606168.0],["2021-07-22",57.8226,57.8226,57.3304,57.7491,520812.0],["2021-07-23",57.8813,58.4689,57.7271,58.3441,467924.0],["2021-07-26",58.6746,58.9978,58.3881,58.6526,753702.0],["2021-07-27",58.5791,59.4606,58.4028,59.1814,838854.0],["2021-07-28",59.3283,59.4385,58.6012,58.8509,615867.0],["2021-07-29",59.1227,59.8646,58.9831,59.1006,698466.0],["2021-07-30",59.2476,60.5036,59.2108,59.2696,1008850.0],["2021-08-02",59.4973,59.8646,58.3514,58.4102,835995.0],["2021-08-03",58.4102,58.7113,57.9988,58.6452,595651.0],["2021-08-04",58.6305,58.6966,58.0723,58.4175,583706.0],["2021-08-05",58.6746,59.1521,58.6085,59.1521,436784.0],["2021-08-06",59.2035,59.4165,58.8436,58.9537,551748.0],["2021-08-09",58.7628,58.9684,58.5057,58.7995,473642.0],["2021-08-10",57.2717,57.3671,56.4269,56.5592,3816498.0],["2021-08-11",56.9411,57.4259,56.7942,57.3304,1551307.0],["2021-08-12",57.5214,57.5287,57.1394,57.4333,742573.0],["2021-08-13",57.6463,57.7491,57.301,57.7491,737366.0],["2021-08-16",57.7932,58.4102,57.7344,58.0649,821701.0],["2021-08-17",57.7271,58.1311,57.4406,58.0135,824151.0],["2021-08-18",57.7711,57.7932,56.897,57.0219,832728.0],["2021-08-19",56.7648,57.1174,56.1772,56.662,715823.0],["2021-08-20",56.4196,57.279,56.089,56.9558,723276.0],["2021-08-23",57.1174,57.3598,56.471,56.7501,911753.0],["2021-08-24",56.8456,56.8897,56.1845,56.2874,695811.0],["2021-08-25",56.2213,56.7354,55.9274,56.2506,807203.0],["2021-08-26",56.3829,56.6253,56.1625,56.2727,594630.0],["2021-08-27",56.5004,57.0072,56.449,56.7648,718478.0],["2021-08-30",56.7428,57.257,56.5738,57.2349,561448.0],["2021-08-31",57.0366,57.4332,56.853,57.3818,1053366.0],["2021-09-01",57.4553,58.0282,57.3304,57.7344,783822.0],["2021-09-02",57.7344,58.3294,57.4994,58.322,1016099.0],["2021-09-03",58.4028,58.4396,57.9401,58.2559,829869.0],["2021-09-07",58.1604,58.2339,57.4553,57.7785,842325.0],["2021-09-08",57.514,58.4028,57.514,58.1972,966172.0],["2021-09-09",57.9107,58.2559,56.9411,56.9411,639146.0],["2021-09-10",56.9264,57.0513,55.3619,55.3692,924618.0],["2021-09-13",55.7659,56.493,55.6336,55.7438,1146685.0],["2021-09-14",56.0303,56.3315,55.6483,55.9789,1004256.0],["2021-09-15",55.9201,56.3608,55.7805,56.0229,855904.0],["2021-09-16",55.8099,56.2506,55.5896,55.9201,866829.0],["2021-09-17",56.1551,56.7942,55.9789,56.0009,2500940.0],["2021-09-20",55.4867,56.1478,55.1121,55.8173,1106458.0],["2021-09-21",56.2213,56.5739,55.7879,55.8687,1040501.0],["2021-09-22",56.1405,56.6987,55.9128,56.2653,705307.0],["2021-09-23",56.4563,56.6987,55.9348,55.9862,858457.0],["2021-09-24",55.8613,56.0303,54.8771,54.9211,939524.0],["2021-09-27",55.0901,56.045,54.6714,54.7816,1111869.0],["2021-09-28",54.8697,54.8991,54.2086,54.7081,1000580.0],["2021-09-29",55.2759,55.328,54.8363,55.097,681313.0],["2021-09-30",55.097,55.2237,54.4041,54.419,934623.0],["2021-10-01",54.6798,55.7825,54.5085,55.2386,854985.0],["2021-10-04",55.1641,56.006,55.1418,55.7676,893783.0],["2021-10-05",55.8347,55.8347,55.2982,55.3802,982712.0],["2021-10-06",55.0971,56.386,54.7022,56.3115,920534.0],["2021-10-07",56.5425,56.5797,55.6931,55.8794,969950.0],["2021-10-08",55.8794,56.0805,55.5888,55.6707,490795.0],["2021-10-11",55.6111,55.7453,55.2461,55.5217,599225.0],["2021-10-12",55.5813,56.5276,55.4472,56.4083,775143.0],["2021-10-13",56.5425,57.5185,56.1848,57.5185,804752.0],["2021-10-14",57.8463,57.9581,57.5632,57.8985,644557.0],["2021-10-15",58.189,58.3604,57.064,57.362,849880.0],["2021-10-18",56.9895,57.6228,56.7287,57.3397,567472.0],["2021-10-19",57.3397,57.5706,56.9969,57.0714,570841.0],["2021-10-20",57.0864,57.7569,57.0864,57.7495,464963.0],["2021-10-21",57.7569,57.7942,57.3695,57.7271,488140.0],["2021-10-22",57.8538,58.122,57.6079,57.7346,451282.0],["2021-10-25",57.7271,58.1071,57.295,57.8612,519076.0],["2021-10-26",57.8687,58.7404,57.8165,58.4573,632407.0],["2021-10-27",58.7627,58.7627,58.189,58.3083,630774.0],["2021-10-28",58.4051,59.2545,58.3902,59.2247,689992.0],["2021-10-29",59.1427,59.2619,57.0044,57.4514,1223669.0],["2021-11-01",57.5185,58.42,57.0491,58.338,673554.0],["2021-11-02",58.6212,58.8074,58.0549,58.3679,756459.0],["2021-11-03",58.502,58.8521,58.1667,58.4051,546235.0],["2021-11-04",58.651,58.8596,57.8314,58.0475,803935.0],["2021-11-05",58.5988,59.0682,58.3828,58.5914,573598.0],["2021-11-08",58.5914,58.6212,57.6302,57.8761,555322.0],["2021-11-09",57.9655,58.04,57.0789,57.1981,805161.0],["2021-11-10",57.1907,57.7122,57.1832,57.2577,545418.0],["2021-11-11",57.1609,57.7867,56.915,57.7867,486609.0],["2021-11-12",57.824,58.0326,57.5781,57.8612,586462.0],["2021-11-15",57.9134,58.6808,57.6303,58.6808,663344.0],["2021-11-16",58.7776,58.7776,58.0549,58.3976,933500.0],["2021-11-17",58.3753,58.6957,57.0342,58.0847,748495.0],["2021-11-18",58.0847,58.2039,57.7718,58.0996,478645.0],["2021-11-19",58.04,58.1965,57.4514,57.6898,531737.0],["2021-11-22",57.6824,58.3604,57.4663,57.9134,801689.0],["2021-11-23",57.8687,58.3306,57.6973,57.8165,984040.0],["2021-11-24",57.9208,59.0086,57.8538,58.949,574619.0],["2021-11-26",58.0326,58.2859,57.3248,57.5036,533779.0],["2021-11-29",57.8314,59.2917,57.593,58.6733,1091960.0],["2021-11-30",58.1667,58.4423,56.8852,56.8852,2270806.0],["2021-12-01",57.4738,58.4424,56.237,56.2519,1017018.0],["2021-12-02",56.3786,58.2785,56.3786,57.6228,968725.0],["2021-12-03",57.6973,58.1145,57.2577,57.6302,602696.0],["2021-12-06",58.2635,59.2396,58.2114,58.6957,816494.0],["2021-12-07",59.3141,59.5748,58.8745,59.0682,669368.0],["2021-12-08",58.9192,59.6642,58.9192,59.5078,660485.0],["2021-12-09",59.3066,59.3066,58.6435,58.8298,860601.0],["2021-12-10",58.8596,59.2619,58.8149,59.0459,647620.0],["2021-12-13",58.8596,59.8207,58.5392,59.5748,1182420.0],["2021-12-14",59.7164,59.7909,58.4573,58.8372,1185177.0],["2021-12-15",58.7776,59.7462,58.6063,59.4407,1040399.0],["2021-12-16",59.6046,59.9399,59.2321,59.7239,927374.0],["2021-12-17",59.9325,60.3199,59.56,59.6643,1596333.0],["2021-12-20",59.0756,59.5525,58.4274,59.5227,1030393.0],["2021-12-21",60.0517,60.4466,59.6121,59.8729,847124.0],["2021-12-22",59.9101,60.1783,59.776,59.9995,683457.0],["2021-12-23",60.156,60.2975,59.9101,60.223,683968.0],["2021-12-27",60.0666,61.0948,60.0591,61.0799,815268.0],["2021-12-28",60.9979,61.594,60.5583,61.4598,748087.0],["2021-12-29",61.5045,61.9814,61.1991,61.8771,601982.0],["2021-12-30",61.9639,62.1374,61.7224,61.8733,779738.0],["2021-12-31",61.9261,62.3487,61.8431,61.9186,584931.0],["2022-01-03",62.0695,62.0695,60.3112,61.3224,1393052.0],["2022-01-04",61.3828,61.8507,61.3526,61.6545,819761.0],["2022-01-05",61.6092,61.9412,60.5225,60.7489,871015.0],["2022-01-06",60.9375,61.1262,60.5602,60.8394,727462.0],["2022-01-07",60.6885,61.0432,60.5451,60.8696,584931.0],["2022-01-10",60.7564,60.8696,60.0848,60.4848,808224.0],["2022-01-11",60.4621,60.5376,59.6018,59.7528,1069191.0],["2022-01-12",59.6924,60.681,59.6924,60.447,729198.0],["2022-01-13",60.6583,60.8923,59.9867,60.1452,717967.0],["2022-01-14",60.0999,60.1452,59.3377,59.7376,816187.0],["2022-01-18",59.4811,59.715,59.0736,59.3302,658137.0],["2022-01-19",59.4886,59.7301,58.4849,58.5302,951572.0],["2022-01-20",58.5227,58.6963,57.1568,57.2323,1027636.0],["2022-01-21",57.187,57.9793,56.9228,57.3001,929825.0],["2022-01-24",56.9002,57.4511,55.157,57.27,1411226.0],["2022-01-25",56.6436,57.685,56.1757,57.2549,846511.0],["2022-01-26",57.7831,58.334,56.6964,57.0511,610150.0],["2022-01-27",57.1945,57.9114,56.4851,56.787,858559.0],["2022-01-28",56.7266,58.1755,56.0701,58.168,859478.0],["2022-01-31",58.1529,58.651,57.7379,58.5604,945344.0],["2022-02-01",58.4246,58.6208,57.8888,58.2208,837322.0],["2022-02-02",58.4019,58.9906,58.3718,58.8472,788927.0],["2022-02-03",58.5302,58.7264,57.9114,58.0171,886024.0],["2022-02-04",57.7228,57.7982,56.5455,56.9606,885105.0],["2022-02-07",56.9606,57.2247,56.3644,56.4625,656605.0],["2022-02-08",56.4776,56.8549,56.0852,56.3191,737468.0],["2022-02-09",56.8549,57.1794,56.5983,57.0511,765444.0],["2022-02-10",56.3418,57.119,55.9041,56.1229,1053978.0],["2022-02-11",56.4851,58.0548,56.4474,57.3605,1386416.0],["2022-02-14",57.353,57.8435,56.87,57.2171,1268082.0],["2022-02-15",57.9642,58.0322,57.0587,57.5039,1051222.0],["2022-02-16",57.7756,58.1982,57.3756,57.851,888678.0],["2022-02-17",57.768,57.8284,57.1417,57.4058,714394.0],["2022-02-18",57.2096,57.8133,57.1266,57.6246,827929.0],["2022-02-22",57.353,57.8888,56.9455,57.4662,1266142.0],["2022-02-23",57.7756,58.2133,56.9455,57.0511,1171802.0],["2022-02-24",56.221,57.3379,55.9644,57.119,1239188.0],["2022-02-25",57.3454,58.8019,57.3303,58.6057,916245.0],["2022-02-28",58.1001,58.9906,57.851,58.4095,1062861.0],["2022-03-01",58.5378,59.3,58.0925,58.4774,955043.0],["2022-03-02",58.7642,59.549,58.6812,59.3377,827623.0],["2022-03-03",59.5792,60.2659,59.1641,60.0244,870198.0],["2022-03-04",59.4132,61.1111,59.2698,61.0206,884799.0],["2022-03-07",60.9753,61.3752,59.8886,59.964,1010688.0],["2022-03-08",59.7678,60.8168,59.5414,59.5641,1121160.0],["2022-03-09",60.0546,60.6357,59.6169,59.6622,777696.0],["2022-03-10",59.2019,59.9565,59.0283,59.798,728075.0],["2022-03-11",60.2584,60.9224,59.9716,60.1452,826397.0],["2022-03-14",60.2508,60.6734,59.5943,59.8433,765954.0],["2022-03-15",60.1452,60.5829,59.6018,60.1603,925230.0],["2022-03-16",60.364,60.7413,58.6434,59.881,1083077.0],["2022-03-17",59.7678,60.6206,59.6848,60.1753,914408.0],["2022-03-18",60.1074,60.4848,59.9716,60.364,2025358.0],["2022-03-21",60.4244,60.8696,60.2206,60.3866,859171.0],["2022-03-22",60.6432,60.7489,60.1829,60.5074,837833.0],["2022-03-23",60.5149,60.7036,60.0923,60.2131,558691.0],["2022-03-24",60.3414,60.6432,60.0244,60.53,715313.0],["2022-03-25",60.6659,61.5563,60.6659,61.5262,679271.0],["2022-03-28",61.6545,61.9186,61.3149,61.745,702856.0],["2022-03-29",62.1299,63.0883,61.828,63.0279,1224077.0],["2022-03-30",62.8345,63.0715,62.567,62.8575,792500.0],["2022-03-31",63.0715,63.2473,61.711,61.7874,1377431.0],["2022-04-01",62.0549,62.6052,61.7033,62.6052,1006808.0],["2022-04-04",62.567,62.697,61.283,61.9174,829358.0],["2022-04-05",61.7339,62.2919,61.1454,61.2295,984652.0],["2022-04-06",61.0995,62.7657,60.8473,62.674,940851.0],["2022-04-07",62.5747,62.7046,62.0779,62.4142,959740.0],["2022-04-08",62.5517,63.4078,62.2842,63.2014,863051.0],["2022-04-11",63.2014,63.4383,62.0167,62.483,1131779.0],["2022-04-12",62.3912,63.1785,62.246,62.7352,877243.0],["2022-04-13",62.8498,63.1785,62.3607,62.8881,597081.0],["2022-04-14",63.2855,63.874,63.1785,63.553,892354.0],["2022-04-18",63.5836,64.2256,63.5836,63.9352,848655.0],["2022-04-19",64.0498,65.2727,63.9275,65.1428,947590.0],["2022-04-20",65.181,65.9682,65.181,65.5249,718069.0],["2022-04-21",65.7313,66.0982,65.2574,65.2727,479768.0],["2022-04-22",65.1963,65.7772,64.7453,65.1734,1045402.0],["2022-04-25",65.1733,65.2498,63.5912,64.7148,843040.0],["2022-04-26",64.7759,65.0205,63.9734,64.0727,595345.0],["2022-04-27",64.2332,64.86,63.9351,64.2409,1036315.0],["2022-04-28",64.218,65.6702,64.0651,65.609,1289625.0],["2022-04-29",65.6549,65.7007,61.6193,61.7339,2441007.0],["2022-05-02",61.9861,62.2919,59.1964,60.0218,2337069.0],["2022-05-03",59.9989,60.962,59.548,60.0066,1048669.0],["2022-05-04",59.7467,61.0766,59.3416,60.9773,951776.0],["2022-05-05",61.1454,61.283,59.4486,59.8766,735937.0],["2022-05-06",59.6015,59.7849,58.8066,59.4715,830992.0],["2022-05-09",59.12,59.2575,58.3098,58.5544,887657.0],["2022-05-10",59.334,59.6015,57.4461,58.0881,1213459.0],["2022-05-11",58.1569,59.4104,58.1569,58.9671,1110133.0],["2022-05-12",58.9747,60.6486,58.8754,60.5951,1611240.0],["2022-05-13",60.6104,62.2613,60.297,62.1696,1176498.0],["2022-05-16",62.4447,62.6282,61.7569,62.139,985367.0],["2022-05-17",62.674,63.3543,61.7645,63.3543,964539.0],["2022-05-18",63.2396,63.6906,62.2231,62.3912,958821.0],["2022-05-19",61.9861,62.6358,61.5581,62.0396,1026718.0],["2022-05-20",62.4294,62.6052,61.1683,62.1237,847124.0],["2022-05-23",62.2995,62.6817,61.5734,62.2842,552361.0],["2022-05-24",62.1696,63.3619,61.39,63.2396,714189.0],["2022-05-25",62.9721,63.7899,62.6282,63.5453,604636.0],["2022-05-26",63.7135,64.2103,63.66,63.9352,1420517.0],["2022-05-27",64.2256,65.2421,64.2256,65.0816,956371.0],["2022-05-31",64.4702,65.0052,63.9046,64.3096,2001875.0],["2022-06-01",64.3402,64.4549,63.6218,64.1721,1256953.0],["2022-06-02",63.9504,64.2103,63.2473,64.195,1282478.0],["2022-06-03",63.7746,64.2714,63.3008,63.4231,611273.0],["2022-06-06",63.7288,63.7288,62.6129,62.7199,730117.0],["2022-06-07",62.5059,64.1492,62.3607,64.1033,622095.0],["2022-06-08",64.0498,64.0498,63.0638,63.3925,607291.0],["2022-06-09",63.232,63.6906,62.4524,62.4524,721745.0],["2022-06-10",62.2231,63.7517,61.925,63.2855,1829836.0],["2022-06-13",62.2919,62.3836,61.153,61.5275,2177895.0],["2022-06-14",61.7033,62.0855,61.0613,61.8868,2021274.0],["2022-06-15",62.3071,64.6536,62.1084,63.0944,2271419.0],["2022-06-16",62.0014,63.018,61.7186,62.7122,1598580.0],["2022-06-17",62.7046,63.7135,62.46,63.4001,3388393.0],["2022-06-21",63.6982,65.0281,63.5606,64.1568,1784708.0],["2022-06-22",63.5912,65.8995,63.4919,65.2956,1397749.0],["2022-06-23",65.288,65.9224,64.4549,64.9211,1463910.0],["2022-06-24",64.9135,66.1211,64.7912,65.5632,2100401.0],["2022-06-27",65.6854,66.572,65.2574,66.167,1129532.0],["2022-06-28",66.274,66.8243,65.6931,65.823,1132902.0],["2022-06-29",65.474,65.7526,64.6228,64.9633,966887.0],["2022-06-30",64.9555,65.4121,63.8257,64.1198,1303919.0],["2022-07-01",63.8799,64.6538,63.5162,64.5145,1280538.0],["2022-07-05",64.2668,64.3829,62.5567,63.5007,950449.0],["2022-07-06",63.5704,63.9031,62.7656,63.0442,1021510.0],["2022-07-07",63.1603,63.7019,62.6186,62.7888,812205.0],["2022-07-08",62.5954,63.5162,62.3323,63.1835,687235.0],["2022-07-11",63.1371,63.7793,63.0365,63.702,489365.0],["2022-07-12",63.3769,64.0656,63.2454,63.6632,422286.0],["2022-07-13",63.5627,64.1198,63.1835,63.5859,674983.0],["2022-07-14",62.5644,63.137,62.4174,62.9358,1180072.0],["2022-07-15",63.7561,64.7543,63.3847,64.7543,1213969.0],["2022-07-18",65.002,65.2341,64.0579,64.352,730934.0],["2022-07-19",64.7311,64.7311,64.0889,64.6073,667836.0],["2022-07-20",64.5764,64.7079,63.8954,64.1043,663037.0],["2022-07-21",63.996,64.1353,63.6246,64.1275,441378.0],["2022-07-22",64.4448,64.6692,64.0966,64.5067,375626.0],["2022-07-25",64.4293,64.9865,64.3365,64.7389,540517.0],["2022-07-26",64.8936,65.4431,64.793,64.9942,569105.0],["2022-07-27",64.7466,65.1335,64.2668,64.7853,563694.0],["2022-07-28",64.8782,65.8145,64.8782,65.6443,640473.0],["2022-07-29",65.7758,69.3587,65.5824,69.1033,1607564.0],["2022-08-01",68.964,69.2426,67.6485,67.6794,928497.0],["2022-08-02",67.7723,68.1205,66.8669,66.9211,1240209.0],["2022-08-03",67.0681,67.2693,65.002,65.7371,1671581.0],["2022-08-04",65.9383,66.4103,64.8549,65.1258,1093695.0],["2022-08-05",64.6383,65.6365,64.3906,65.4818,718069.0],["2022-08-08",66.0467,66.3485,65.8145,66.0157,760849.0],["2022-08-09",66.1008,66.8669,66.0466,66.6115,1175579.0],["2022-08-10",66.9907,67.4086,66.6889,67.3699,1227957.0],["2022-08-11",67.3854,67.4009,66.7354,66.9753,763095.0],["2022-08-12",67.4163,68.0741,67.3776,68.0044,857334.0],["2022-08-15",67.9425,68.5074,67.7181,68.3991,1232245.0],["2022-08-16",68.2134,69.1807,68.1205,68.3527,917062.0],["2022-08-17",67.8652,68.786,67.7104,68.3217,1292688.0],["2022-08-18",68.5539,68.8092,67.8729,67.9348,854475.0],["2022-08-19",67.7568,68.5152,67.5169,68.0973,692953.0],["2022-08-22",67.811,67.8265,66.6348,67.1842,892150.0],["2022-08-23",67.0836,67.4473,66.4877,66.6503,756765.0],["2022-08-24",66.5497,66.9056,66.1705,66.4413,804752.0],["2022-08-25",66.8205,67.1145,66.5729,67.0836,706634.0],["2022-08-26",67.3003,67.3544,66.1782,66.3407,665692.0],["2022-08-29",65.9538,67.0681,65.7371,66.5651,792398.0],["2022-08-30",66.6735,66.7663,65.2419,65.3734,678250.0],["2022-08-31",65.505,65.8841,64.8936,65.0252,1363648.0],["2022-09-01",64.6073,65.3657,64.468,65.327,715313.0],["2022-09-02",65.6752,65.799,64.6228,64.7698,616071.0],["2022-09-06",65.149,66.0931,65.149,65.7526,841100.0],["2022-09-07",65.6365,66.7818,65.4895,66.5883,684070.0],["2022-09-08",66.2014,66.6038,65.7449,66.333,589117.0],["2022-09-09",66.5342,67.1068,66.1782,66.7122,673043.0],["2022-09-12",67.0062,67.5556,66.9753,67.0294,711841.0],["2022-09-13",66.124,66.3639,65.2032,65.6443,1099311.0],["2022-09-14",65.3889,66.333,65.2573,65.5824,1025288.0],["2022-09-15",65.6985,65.9616,64.5687,64.5841,674166.0],["2022-09-16",64.468,65.8068,64.321,65.4663,2610799.0],["2022-09-19",65.0639,65.4121,64.6615,65.2109,810368.0],["2022-09-20",64.6383,64.6847,63.462,63.6632,750945.0],["2022-09-21",64.0811,64.3984,62.3941,62.3941,894192.0],["2022-09-22",62.4793,62.6108,60.9161,61.2798,1132902.0],["2022-09-23",60.6685,61.0632,60.0494,60.7227,1052651.0],["2022-09-26",60.359,60.359,56.9541,57.8518,1724571.0],["2022-09-27",58.0375,58.3315,55.8708,55.9559,1650549.0],["2022-09-28",56.2035,56.9851,55.6076,56.4821,1682200.0],["2022-09-29",56.0274,56.3494,53.2162,54.0015,2055783.0],["2022-09-30",54.504,55.1244,53.9308,54.8103,1925402.0],["2022-10-03",55.517,56.9854,54.5904,56.5378,1490149.0],["2022-10-04",56.8205,58.3517,56.7184,57.8256,1578364.0],["2022-10-05",57.1974,58.0769,56.6006,57.755,1478306.0],["2022-10-06",57.8178,58.179,56.1609,56.3494,1233164.0],["2022-10-07",55.9096,56.9069,55.3757,56.0039,1451454.0],["2022-10-10",56.1845,56.7263,55.3992,55.5013,816187.0],["2022-10-11",55.4856,56.2944,54.8888,56.1609,1422355.0],["2022-10-12",55.9568,56.3965,55.627,55.7369,793827.0],["2022-10-13",54.7946,56.4043,54.2449,55.8782,1177213.0],["2022-10-14",56.6164,56.8362,53.5853,53.7581,1219176.0],["2022-10-17",54.3863,55.9332,54.1978,55.1401,1603889.0],["2022-10-18",55.7526,56.3886,55.5092,55.9646,933194.0],["2022-10-19",55.36,55.9567,55.1165,55.517,856006.0],["2022-10-20",55.8468,56.3572,55.2186,55.3914,731546.0],["2022-10-21",55.36,55.8154,54.5904,55.6348,810061.0],["2022-10-24",55.9175,56.2944,55.5798,55.8233,736651.0],["2022-10-25",55.8704,57.7314,55.8547,57.7157,933909.0],["2022-10-26",57.912,58.3675,57.6372,57.8963,751966.0],["2022-10-27",58.3596,59.459,58.1947,58.5481,1014466.0],["2022-10-28",58.3675,59.8123,58.2418,59.6081,690706.0],["2022-10-31",59.1448,59.9222,59.137,59.9144,1041624.0],["2022-11-01",60.1107,60.6054,59.9615,60.2285,947998.0],["2022-11-02",60.0086,60.2599,58.8857,59.1841,817413.0],["2022-11-03",58.4146,59.0663,57.5665,58.9328,848145.0],["2022-11-04",59.7338,61.0138,59.192,60.7782,1248070.0],["2022-11-07",61.0059,61.5948,60.4562,61.2807,1034988.0],["2022-11-08",61.053,61.5713,60.7311,61.1001,755846.0],["2022-11-09",60.9274,62.1288,60.8488,61.5948,2103873.0],["2022-11-10",62.8198,63.4559,62.3565,62.6863,1766024.0],["2022-11-11",62.5607,62.8434,60.8253,61.5713,1394686.0],["2022-11-14",61.2493,61.8932,60.7389,61.21,961578.0],["2022-11-15",61.9168,62.223,61.265,61.6576,1028964.0],["2022-11-16",61.4221,61.9246,61.2179,61.4613,751456.0],["2022-11-17",60.8253,61.9482,60.8096,61.9403,944935.0],["2022-11-18",62.5057,62.702,62.0346,62.6,634347.0],["2022-11-21",62.5685,63.4794,62.5293,63.0554,932377.0],["2022-11-22",63.1104,63.5894,63.0789,63.3067,841406.0],["2022-11-23",63.1025,63.4166,62.1052,62.5528,732159.0],["2022-11-25",62.6706,63.2124,62.6,63.1182,395127.0],["2022-11-28",62.6785,62.9769,60.9431,61.053,944629.0],["2022-11-29",60.8881,61.7597,60.5662,61.4221,1055918.0],["2022-11-30",61.1551,61.8775,60.5033,61.8775,1780726.0],["2022-12-01",62.1838,63.6679,61.9875,63.4559,1318009.0],["2022-12-02",63.0554,64.5866,62.8277,64.3275,1343125.0],["2022-12-05",63.5344,63.6836,62.4822,62.6156,886126.0],["2022-12-06",62.6471,62.8669,62.3644,62.545,555935.0],["2022-12-07",62.3644,63.024,62.0738,62.0817,635879.0],["2022-12-08",62.1838,63.0868,61.6498,62.011,837322.0],["2022-12-09",62.2623,62.3958,61.7911,61.9168,986082.0],["2022-12-12",61.9717,62.3801,61.477,62.3801,891946.0],["2022-12-13",63.3616,63.7464,62.4115,63.2281,1483207.0],["2022-12-14",63.1261,64.0369,62.812,63.1732,1462378.0],["2022-12-15",63.2203,63.8642,62.6863,63.3538,1882622.0],["2022-12-16",62.435,63.2753,61.1708,62.6471,4361099.0],["2022-12-19",62.5136,63.5187,62.2387,62.8355,1589186.0],["2022-12-20",62.3408,62.3722,60.9195,61.7126,1195387.0],["2022-12-21",62.3408,63.3931,62.3016,62.4743,1117791.0],["2022-12-22",62.1995,62.333,60.9195,61.8697,832625.0],["2022-12-23",61.6969,62.6314,61.4299,62.6235,1096452.0],["2022-12-27",62.702,62.8198,62.3487,62.5685,725216.0],["2022-12-28",62.7099,62.9298,61.4535,61.7048,680496.0],["2022-12-29",62.0908,62.7356,61.7645,62.4729,566655.0],["2022-12-30",62.0112,62.4252,61.653,62.2102,636185.0],["2023-01-03",62.4729,63.0142,61.7326,62.3058,896336.0],["2023-01-04",62.5048,63.7944,62.3297,62.9904,841814.0],["2023-01-05",62.5127,62.664,61.8759,62.1704,727871.0],["2023-01-06",62.4331,64.2401,62.4331,64.1685,978322.0],["2023-01-09",64.073,64.877,63.6192,64.5267,875099.0],["2023-01-10",64.4471,64.6143,63.7148,63.9695,1067762.0],["2023-01-11",64.2879,66.0471,64.2879,65.88,865604.0],["2023-01-12",66.087,66.6521,65.5536,66.5168,545214.0],["2023-01-13",65.9596,66.5486,65.7446,66.1825,766465.0],["2023-01-17",66.071,67.3049,66.071,66.8352,834565.0],["2023-01-18",66.7875,67.0342,65.4501,65.5377,603513.0],["2023-01-19",65.3466,66.0312,65.2113,65.673,710208.0],["2023-01-20",65.9755,66.9148,65.1715,66.8432,634449.0],["2023-01-23",66.8671,67.488,66.5089,66.9706,565940.0],["2023-01-24",66.1904,67.7745,66.071,67.4721,518974.0],["2023-01-25",67.3765,67.5516,66.7636,67.3765,594528.0],["2023-01-26",67.5915,67.7666,67.2173,67.7666,461084.0],["2023-01-27",67.8303,68.2601,67.6233,68.1009,409319.0],["2023-01-30",67.7427,68.4114,67.4641,67.4721,547767.0],["2023-01-31",67.2253,68.1885,66.8671,68.085,943506.0],["2023-02-01",67.6631,68.1248,66.1427,66.9467,986694.0],["2023-02-02",66.9466,68.1725,66.8272,67.0661,1110440.0],["2023-02-03",66.8511,66.8511,65.8402,66.6919,772999.0],["2023-02-06",66.071,66.7397,65.6253,66.6681,629038.0],["2023-02-07",66.2621,66.3417,65.1795,65.5695,1092674.0],["2023-02-08",65.4342,66.2302,65.2511,65.4183,621074.0],["2023-02-09",65.6253,65.8243,64.4073,64.479,893681.0],["2023-02-10",64.6063,67.5755,64.4471,67.4641,1408980.0],["2023-02-13",67.6631,67.9497,67.0979,67.6711,929416.0],["2023-02-14",67.7586,67.7586,66.5327,66.6999,627711.0],["2023-02-15",66.3258,66.7556,66.0949,66.5725,676923.0],["2023-02-16",66.071,67.4482,65.7447,66.9546,946875.0],["2023-02-17",67.1377,67.4004,66.5884,66.8113,1393461.0],["2023-02-21",66.079,66.6681,65.6014,65.7446,611171.0],["2023-02-22",65.9437,66.3178,65.0441,65.3705,838241.0],["2023-02-23",65.2432,66.27,65.2432,66.1904,721847.0],["2023-02-24",65.9755,65.9755,65.0282,65.3068,574721.0],["2023-02-27",65.6412,66.2541,64.877,65.0441,597898.0],["2023-02-28",65.0839,65.466,64.5665,64.6063,2558422.0],["2023-03-01",64.4073,64.678,63.2451,63.8979,891741.0],["2023-03-02",64.0411,65.0601,63.6431,64.8929,626996.0],["2023-03-03",65.2033,65.7367,64.9725,65.5775,643843.0],["2023-03-06",65.6252,65.8163,64.7257,65.0282,651194.0],["2023-03-07",64.8292,65.1158,63.5555,63.9934,518872.0],["2023-03-08",63.9297,64.3197,63.6033,63.9695,697139.0],["2023-03-09",63.7864,64.1924,62.9904,63.2451,561448.0],["2023-03-10",63.4282,63.7466,62.1386,62.3376,1308207.0],["2023-03-13",61.9316,64.0809,61.7087,63.261,1467994.0],["2023-03-14",63.8183,64.3038,62.5844,63.2053,1158937.0],["2023-03-15",62.7675,63.3247,61.868,62.9824,844980.0],["2023-03-16",62.5286,62.9346,61.8918,62.5685,753498.0],["2023-03-17",62.3615,62.3615,61.3903,61.8122,1749892.0],["2023-03-20",62.051,62.9904,61.9316,62.8073,829052.0],["2023-03-21",63.1894,63.269,61.3346,61.9077,986899.0],["2023-03-22",61.7008,61.8839,59.9654,60.0211,783617.0],["2023-03-23",60.1804,61.1993,59.6072,59.8699,718273.0],["2023-03-24",59.7027,61.5416,59.5435,61.5018,761258.0],["2023-03-27",61.7167,62.2819,61.3664,61.5336,1640032.0],["2023-03-28",61.1993,61.6849,60.9366,61.255,1418067.0],["2023-03-29",61.6849,62.2739,61.5973,62.258,1126674.0],["2023-03-30",62.8205,62.9819,61.8521,62.2233,1199879.0],["2023-03-31",62.5058,62.6914,62.07,62.5058,2516255.0],["2023-04-03",62.4251,62.99,61.1903,61.5535,1883643.0],["2023-04-04",61.5534,61.5938,60.7625,60.932,1273698.0],["2023-04-05",60.7061,61.0208,60.0201,60.1008,1466462.0],["2023-04-06",60.4236,60.6334,59.0274,59.6004,1257362.0],["2023-04-10",59.6004,60.2218,59.2534,60.2138,1008442.0],["2023-04-11",60.2057,60.2138,59.326,59.4713,1260118.0],["2023-04-12",59.8909,60.0766,58.406,58.6642,1317703.0],["2023-04-13",58.4302,58.7691,57.8249,58.3818,1080729.0],["2023-04-14",58.5755,58.9064,57.0824,57.5505,1343534.0],["2023-04-17",57.72,58.5755,57.5586,58.5755,1042849.0],["2023-04-18",58.4383,58.5593,57.7926,58.2607,975974.0],["2023-04-19",57.7846,58.4625,57.6231,58.4302,1118301.0],["2023-04-20",58.1477,58.8176,57.9944,58.5755,965662.0],["2023-04-21",58.7046,59.326,58.3898,58.9951,1112175.0],["2023-04-24",58.9951,59.2292,58.3495,58.9548,905933.0],["2023-04-25",58.9144,59.7457,58.753,59.3906,1357624.0],["2023-04-26",59.3018,59.6085,57.8895,58.0347,1116770.0],["2023-04-27",58.0024,59.552,57.946,59.2937,1071029.0],["2023-04-28",59.7779,60.0766,58.866,59.8829,1106866.0],["2023-05-01",59.5762,60.2541,59.5197,59.5762,974544.0],["2023-05-02",59.4148,59.56,58.0347,58.4867,1060717.0],["2023-05-03",58.6319,58.9548,57.7845,57.8007,795155.0],["2023-05-04",57.7765,58.6562,57.4698,58.2768,770242.0],["2023-05-05",58.4948,59.205,58.4948,59.1081,831094.0],["2023-05-08",58.9225,59.3986,58.6723,59.0758,636083.0],["2023-05-09",58.8095,58.9548,58.0589,58.3333,735937.0],["2023-05-10",58.7126,58.8418,58.0589,58.5916,526121.0],["2023-05-11",58.3576,58.5997,57.6393,57.8975,586054.0],["2023-05-12",57.946,58.1558,57.4052,57.7684,560733.0],["2023-05-15",57.8088,58.067,57.3165,57.4214,624035.0],["2023-05-16",57.3003,57.3891,56.0413,56.0575,1382944.0],["2023-05-17",56.1705,56.6789,55.888,56.2754,1234900.0],["2023-05-18",56.0333,56.1463,55.0083,55.3554,1420517.0],["2023-05-19",55.7992,56.1543,55.2101,55.4683,1160979.0],["2023-05-22",55.775,56.1543,55.2988,55.8961,1022838.0],["2023-05-23",55.9283,56.348,55.6701,55.9041,1342513.0],["2023-05-24",55.7427,55.8799,54.7581,54.7823,641392.0],["2023-05-25",54.7178,54.9115,53.8784,54.3062,875712.0],["2023-05-26",54.395,55.1294,54.0479,54.9599,671205.0],["2023-05-30",55.1859,55.6701,55.1213,55.4038,772489.0],["2023-05-31",55.2908,56.2431,55.1213,55.9767,2138689.0],["2023-06-01",55.9203,56.0575,55.1294,55.8557,1040909.0],["2023-06-02",56.3884,57.3407,56.2834,56.9856,1190180.0],["2023-06-05",57.0098,57.381,56.6789,56.8645,884594.0],["2023-06-06",57.1389,57.1793,56.5417,56.5901,700712.0],["2023-06-07",56.6789,57.4537,56.5336,57.2035,835791.0],["2023-06-08",57.0986,57.3003,56.5982,57.1228,653236.0],["2023-06-09",57.1873,57.5021,56.8726,57.1873,621176.0],["2023-06-12",57.2196,57.3003,56.4771,57.0663,879387.0],["2023-06-13",56.9533,57.2761,56.461,56.7515,1119322.0],["2023-06-14",56.1462,57.1308,56.122,56.4287,920534.0],["2023-06-15",56.2673,56.7838,56.1785,56.695,1093899.0],["2023-06-16",56.9614,57.26,56.7031,56.7677,1764901.0],["2023-06-20",56.6143,56.7919,55.4845,55.5732,1125755.0],["2023-06-21",55.4522,55.5006,54.863,55.0809,923392.0],["2023-06-22",55.2423,55.2827,54.1932,54.5886,942893.0],["2023-06-23",54.2335,54.4757,53.3458,53.4991,2126539.0],["2023-06-26",53.6686,54.8388,53.5314,54.7016,1271145.0],["2023-06-27",54.9518,55.6136,54.7178,55.2746,3087708.0],["2023-06-28",55.2827,55.2827,54.4272,54.8065,1079912.0],["2023-06-29",54.6335,55.4945,54.2974,55.3879,733588.0],["2023-06-30",55.5601,55.8225,54.6663,55.3961,1717220.0],["2023-07-03",55.3715,56.585,55.2895,56.1996,672124.0],["2023-07-05",56.1587,56.831,55.6913,56.2734,1054693.0],["2023-07-06",55.6585,55.8717,54.7565,55.7815,930539.0],["2023-07-07",55.4371,55.9127,55.4125,55.4699,961067.0],["2023-07-10",55.4289,55.5437,54.9451,55.5109,1203963.0],["2023-07-11",55.6749,56.6752,55.5601,56.6506,1222341.0],["2023-07-12",57.077,57.692,56.6506,56.7408,1248683.0],["2023-07-13",56.8228,57.2328,56.5112,57.1344,1372837.0],["2023-07-14",57.0278,57.2328,56.4784,56.79,1204167.0],["2023-07-17",56.749,57.1508,56.4456,57.118,874282.0],["2023-07-18",57.1098,57.5198,56.8146,57.2574,871526.0],["2023-07-19",57.528,58.1593,57.3148,57.9543,954635.0],["2023-07-20",57.9954,58.6185,57.5362,58.5529,825478.0],["2023-07-21",58.7087,59.2663,58.6103,59.0695,903687.0],["2023-07-24",59.1269,59.9304,58.9465,59.832,1164246.0],["2023-07-25",59.8484,59.8484,59.1679,59.5041,712454.0],["2023-07-26",59.6271,59.9796,59.5697,59.873,616378.0],["2023-07-27",60.0206,60.1682,58.3397,58.5201,1110440.0],["2023-07-28",58.8563,59.1843,55.8061,55.8635,2184430.0],["2023-07-31",55.9701,56.3308,55.1911,55.3715,1741826.0],["2023-08-01",55.5027,55.5601,54.7401,54.9287,1044993.0],["2023-08-02",54.8877,55.1091,54.5352,54.6499,916143.0],["2023-08-03",54.4859,54.8713,53.9366,54.7975,1087671.0],["2023-08-04",54.8713,55.5519,54.3138,54.4859,720111.0],["2023-08-07",54.5269,55.2239,54.4531,55.1501,806386.0],["2023-08-08",55.1009,55.2567,54.4039,54.5187,996088.0],["2023-08-09",54.363,54.9697,54.24,54.8795,724808.0],["2023-08-10",55.0189,55.1829,54.4121,54.5597,603309.0],["2023-08-11",54.4039,54.8959,54.1662,54.8221,671716.0],["2023-08-14",54.1334,54.5925,53.502,53.6742,1335264.0],["2023-08-15",53.297,53.338,52.5099,53.0182,1224587.0],["2023-08-16",52.9608,53.1576,52.5345,52.5427,857946.0],["2023-08-17",52.6329,53.379,52.3951,52.4115,1214377.0],["2023-08-18",52.2393,52.6984,52.1737,52.4197,733588.0],["2023-08-21",52.2721,52.4361,51.7391,52.2229,867033.0],["2023-08-22",52.4033,52.7722,52.1901,52.5919,716742.0],["2023-08-23",52.682,53.3708,52.6656,53.3134,1078789.0],["2023-08-24",53.3544,54.076,52.8952,52.9526,948203.0],["2023-08-25",53.0756,53.2888,52.6656,52.764,687541.0],["2023-08-28",52.9444,53.5266,52.9444,53.2068,1130860.0],["2023-08-29",53.133,53.42,52.846,53.215,1257464.0],["2023-08-30",53.4774,53.6414,53.1084,53.5922,907873.0],["2023-08-31",53.6168,53.7398,53.297,53.338,1418067.0],["2023-09-01",53.707,53.9038,53.379,53.543,878979.0],["2023-09-05",53.584,53.584,52.2721,52.2721,1474324.0],["2023-09-06",52.2721,52.3869,51.5177,51.8785,888780.0],["2023-09-07",51.8785,52.7722,51.8785,52.1901,1029678.0],["2023-09-08",52.3705,52.6902,52.1409,52.3295,658647.0],["2023-09-11",52.3705,52.4361,51.8621,51.9277,615255.0],["2023-09-12",51.8047,51.8867,51.3947,51.6735,760543.0],["2023-09-13",51.6571,52.1327,51.5505,51.7965,1049792.0],["2023-09-14",52.2065,52.6001,52.1819,52.3295,921350.0],["2023-09-15",52.2557,52.6247,51.9605,52.5427,1771537.0],["2023-09-18",52.6082,52.682,51.7391,51.7473,1379677.0],["2023-09-19",51.7637,52.2147,51.5177,51.5505,814962.0],["2023-09-20",51.9359,52.7804,51.8949,52.4361,936563.0],["2023-09-21",51.6571,51.8047,47.8279,48.2461,5019440.0],["2023-09-22",47.5573,47.7541,46.1388,47.295,4267576.0],["2023-09-25",46.4504,46.8604,45.8518,46.4586,2963044.0],["2023-09-26",44.4169,45.4091,43.9413,44.7449,5357187.0],["2023-09-27",44.6793,45.5566,44.2365,44.8761,3987618.0],["2023-09-28",45.1362,45.9641,44.9689,45.73,2297250.0],["2023-09-29",46.0729,46.3405,44.8936,45.2282,2365657.0],["2023-10-02",45.0776,45.4038,44.2497,44.7264,2402005.0],["2023-10-03",44.4253,44.4504,43.3297,43.8064,2253551.0],["2023-10-04",43.9068,44.166,43.1792,43.6643,1783891.0],["2023-10-05",43.4886,43.8817,43.0036,43.7479,2439067.0],["2023-10-06",43.3799,44.442,42.9534,43.9319,2255389.0],["2023-10-09",43.5974,45.2282,43.5974,44.8518,1949804.0],["2023-10-10",44.8518,45.2198,44.2748,44.9104,1819524.0],["2023-10-11",45.27,45.9056,45.0944,45.5125,1485657.0],["2023-10-12",45.4874,45.6129,44.902,45.1111,1510876.0],["2023-10-13",45.3536,45.4289,44.6428,45.2951,1464216.0],["2023-10-16",45.6129,45.9474,44.81,45.7551,1997893.0],["2023-10-17",45.4038,46.6248,45.4038,46.399,2553827.0],["2023-10-18",45.9809,46.0812,44.994,45.0107,1062963.0],["2023-10-19",44.6093,45.6129,44.4922,44.7598,1332099.0],["2023-10-20",44.8686,45.1864,44.1577,44.1744,1503525.0],["2023-10-23",43.7061,44.6929,43.6977,44.141,1745808.0],["2023-10-24",44.35,44.8936,44.3249,44.7013,1586940.0],["2023-10-25",44.4922,44.6929,43.9068,43.9152,857334.0],["2023-10-26",43.9486,44.7431,43.9486,44.5424,985775.0],["2023-10-27",44.5508,44.7097,44.074,44.4253,1456150.0],["2023-10-30",44.4588,44.8184,43.1541,44.1159,1125244.0],["2023-10-31",44.4838,44.9606,44.049,44.8686,1328015.0],["2023-11-01",44.9856,45.4373,44.8686,45.3703,1117178.0],["2023-11-02",46.2036,47.4759,45.9986,47.2965,1800700.0],["2023-11-03",46.3487,47.9284,45.5376,47.0233,1767000.0],["2023-11-06",47.0233,47.0233,46.084,46.3744,1488800.0],["2023-11-07",46.3231,46.4256,45.6315,46.4085,1208500.0],["2023-11-08",46.2804,47.0148,46.2804,46.8269,1065000.0],["2023-11-09",46.9635,47.1258,45.9816,46.3487,985400.0],["2023-11-10",46.7671,46.7671,46.1097,46.2207,857200.0],["2023-11-13",45.6571,46.1267,45.2643,45.5717,914700.0],["2023-11-14",46.8013,48.0565,46.2634,47.0575,1169800.0],["2023-11-15",47.1002,48.1334,47.1002,48.0736,1284800.0],["2023-11-16",48.27,48.7994,47.8772,48.5945,1555300.0],["2023-11-17",48.9616,49.1836,47.9967,48.2785,1086800.0],["2023-11-20",48.1163,48.8079,47.826,48.7225,1214700.0],["2023-11-21",48.3981,49.4739,48.3981,49.4142,1622300.0],["2023-11-22",49.6191,50.0802,49.3032,49.8582,1210600.0],["2023-11-24",49.9009,50.3705,49.5679,50.2339,521900.0],["2023-11-27",50.1144,50.7206,49.8753,50.5072,1357700.0],["2023-11-28",52.4198,53.3506,51.6684,52.6077,8404200.0],["2023-11-29",52.9663,53.3677,52.4711,53.103,34714900.0],["2023-11-30",52.9407,53.2823,52.565,53.1457,4238200.0],["2023-12-01",52.9407,54.2557,52.7272,54.1191,2123200.0],["2023-12-04",54.1191,55.417,53.7775,55.3914,2231700.0],["2023-12-05",55.3401,55.6134,54.9473,55.0754,2331400.0],["2023-12-06",55.417,55.9464,54.7424,54.8449,2215300.0],["2023-12-07",54.8193,55.417,54.6058,54.6399,1894200.0],["2023-12-08",54.2898,54.5887,53.2481,53.4189,2346600.0],["2023-12-11",53.325,53.9825,53.0688,53.6665,1893000.0],["2023-12-12",53.6494,53.7434,53.1286,53.325,1507000.0],["2023-12-13",53.3079,55.5621,52.8724,55.2718,3137900.0],["2023-12-14",56.2282,56.5783,55.6304,55.8354,2396900.0],["2023-12-15",55.3487,56.0062,54.8534,55.2974,4462800.0],["2023-12-18",55.306,55.3487,54.5119,54.5802,1181500.0],["2023-12-19",54.8193,55.3487,54.6997,55.0925,952600.0],["2023-12-20",55.0925,55.7927,54.8278,54.8619,1167700.0],["2023-12-21",55.2804,55.6304,54.9046,55.5365,1036400.0],["2023-12-22",55.8098,56.3562,55.2035,55.417,888500.0],["2023-12-26",55.3145,56.1684,55.2547,55.9805,656900.0],["2023-12-27",56.1428,56.2709,55.6902,55.9635,1005600.0],["2023-12-28",55.9029,56.8633,55.8337,56.8287,1255800.0],["2023-12-29",56.4999,56.647,56.024,56.0759,1285400.0],["2024-01-02",55.8596,57.2007,55.7212,56.9498,1063400.0],["2024-01-03",56.3961,56.5605,55.6174,55.8423,1592600.0],["2024-01-04",55.6606,56.5691,55.4616,55.9375,1504700.0],["2024-01-05",55.5395,56.5432,55.2713,56.1105,915100.0],["2024-01-08",55.9462,58.04,55.8337,57.867,1413400.0],["2024-01-09",57.5295,58.1785,57.2094,57.8064,1253500.0],["2024-01-10",57.8237,58.2217,57.244,57.7372,1164700.0],["2024-01-11",57.5382,57.6766,56.7768,57.6074,1168500.0],["2024-01-12",58.0919,58.3169,57.4603,58.2909,901100.0],["2024-01-16",57.7632,58.1179,57.4949,57.9795,1020500.0],["2024-01-17",57.1402,57.9622,56.4134,57.1488,1152300.0],["2024-01-18",57.1661,57.2873,56.1019,56.3615,1442700.0],["2024-01-19",56.5172,57.0017,55.9894,56.8114,1278500.0],["2024-01-22",57.0883,57.469,55.7645,56.0846,1542400.0],["2024-01-23",56.249,56.4566,55.6433,56.2923,1513400.0],["2024-01-24",56.7941,56.8979,54.8733,55.1242,1475900.0],["2024-01-25",55.825,56.0759,54.6829,54.9165,1758900.0],["2024-01-26",55.0723,55.3751,54.3541,54.3714,1251100.0],["2024-01-29",54.406,54.9079,54.1292,54.7348,1258800.0],["2024-01-30",54.5272,54.6396,53.9388,53.9475,1174600.0],["2024-01-31",54.2849,54.4839,53.0909,53.61,1667800.0],["2024-02-01",53.6965,54.3109,53.1687,54.2589,1877800.0],["2024-02-02",53.6533,54.631,52.5977,53.3072,1522500.0],["2024-02-05",52.5371,52.615,51.7238,51.8882,1146200.0],["2024-02-06",51.9401,52.6929,51.7671,52.5025,1721500.0],["2024-02-07",52.6323,52.9784,52.2256,52.6929,1178400.0],["2024-02-08",52.4073,53.2726,52.2516,53.0822,1204300.0],["2024-02-09",51.992,52.6237,48.7474,49.6472,3734700.0],["2024-02-12",49.0243,49.9068,48.7041,49.1887,1582200.0],["2024-02-13",48.1244,48.4532,47.3457,48.3494,1881700.0],["2024-02-14",48.4186,48.981,48.1504,48.3061,1582000.0],["2024-02-15",48.7128,49.6732,48.6522,49.578,1264500.0],["2024-02-16",49.2319,49.8809,48.8253,49.6645,2259500.0],["2024-02-20",49.5434,49.8636,49.1887,49.2665,1165200.0],["2024-02-21",49.2665,49.6991,48.9637,49.2146,967400.0],["2024-02-22",49.1627,49.3184,48.5657,48.9637,1046200.0],["2024-02-23",48.8858,49.1368,48.4359,48.4359,1344800.0],["2024-02-26",48.4099,48.4099,47.0688,47.4495,1251800.0],["2024-02-27",47.6745,48.0812,47.4841,47.4841,1495300.0],["2024-02-28",47.2505,48.2542,47.1727,48.1331,1832200.0],["2024-02-29",48.6436,49.1541,48.5224,48.7387,2597300.0],["2024-03-01",48.583,48.8253,48.0552,48.7647,1634500.0],["2024-03-04",48.7647,49.7078,48.3753,49.6126,1309300.0],["2024-03-05",49.5694,49.9068,48.9897,49.1281,1203000.0],["2024-03-06",49.405,49.9587,49.405,49.6299,1574700.0],["2024-03-07",49.7684,50.2875,49.3531,49.3963,1693100.0],["2024-03-08",49.8549,50.4086,49.7078,49.8116,1280600.0],["2024-03-11",49.777,50.5298,49.7251,50.3048,1136700.0],["2024-03-12",50.2356,50.4173,49.2319,49.4223,1408900.0],["2024-03-13",49.3444,49.9241,48.6609,48.8512,1375800.0],["2024-03-14",48.9464,48.9464,47.5101,48.0379,1928000.0],["2024-03-15",47.8043,48.6868,47.7524,48.4446,3265400.0],["2024-03-18",48.0898,48.6176,47.8562,47.9514,1442400.0],["2024-03-19",48.0898,48.5397,47.8043,48.384,1512700.0],["2024-03-20",48.1677,48.9291,48.1677,48.7301,901900.0],["2024-03-21",48.981,49.2319,48.7474,48.8858,936800.0],["2024-03-22",49.1627,49.1714,48.3234,48.4186,1481900.0],["2024-03-25",48.4878,48.8858,48.0206,48.0898,1502900.0],["2024-03-26",48.159,48.4273,48.0292,48.1158,838500.0],["2024-03-27",48.4366,49.2012,48.4366,49.1924,1084300.0],["2024-03-28",49.3506,49.7549,49.2012,49.6055,1227800.0],["2024-04-01",49.4649,49.544,48.9376,49.2803,772800.0],["2024-04-02",48.9639,49.1221,48.2256,48.4717,1035000.0],["2024-04-03",48.3047,48.6475,48.1817,48.2872,854200.0],["2024-04-04",48.6211,49.1221,48.2256,48.4278,766600.0],["2024-04-05",48.1729,48.6827,47.9268,48.5772,757200.0],["2024-04-08",48.6651,49.2715,48.4981,49.2188,725700.0],["2024-04-09",49.2276,50.7745,49.2276,50.7657,1160200.0],["2024-04-10",49.4913,49.8077,48.5069,48.92,1325100.0],["2024-04-11",49.3858,49.4561,48.7881,48.8497,1385700.0],["2024-04-12",48.876,49.0782,48.2959,48.3135,1151200.0],["2024-04-15",48.3047,48.876,47.2764,47.4698,1246100.0],["2024-04-16",47.2852,47.3907,46.6612,46.8633,1279800.0],["2024-04-17",47.0479,47.5049,46.9161,47.0303,1080300.0],["2024-04-18",47.294,48.085,47.0128,48.0323,1189900.0],["2024-04-19",48.1377,49.4122,48.1114,49.4034,1277300.0],["2024-04-22",49.2276,49.6583,48.9375,49.4122,1221300.0],["2024-04-23",49.2012,50.0362,49.2012,49.4913,645900.0],["2024-04-24",49.1661,49.7901,48.9639,49.6231,695300.0],["2024-04-25",49.3331,49.711,48.7969,49.2012,1057000.0],["2024-04-26",49.3331,49.7286,48.3311,48.3663,1167400.0],["2024-04-29",48.419,49.3506,48.419,48.9551,1151000.0],["2024-04-30",48.5333,48.9903,48.1553,48.1993,1196400.0],["2024-05-01",47.5049,48.9024,46.9161,48.0147,1789700.0],["2024-05-02",48.6563,49.5176,48.3575,49.1485,1786900.0],["2024-05-03",49.9835,50.379,49.3155,49.8165,1392600.0],["2024-05-06",50.1153,50.7217,49.9307,50.6514,1475700.0],["2024-05-07",50.9678,51.2842,50.6866,50.7745,1485900.0],["2024-05-08",50.546,50.5635,49.6407,49.9131,867400.0],["2024-05-09",50.2823,50.9151,50.0186,50.8448,753400.0],["2024-05-10",50.959,51.3809,50.6778,51.3194,723300.0],["2024-05-13",51.7149,51.7149,51.1348,51.5655,999800.0],["2024-05-14",52.0137,52.251,51.7501,52.1631,856400.0],["2024-05-15",52.7344,52.7696,52.251,52.2686,1095400.0],["2024-05-16",52.2686,52.5499,52.084,52.3477,1003000.0],["2024-05-17",52.3477,52.9102,52.0049,52.8311,738000.0],["2024-05-20",52.7081,53.0245,52.4971,52.8311,782800.0],["2024-05-21",52.7256,53.1915,52.6026,52.7256,736200.0],["2024-05-22",52.5323,52.6641,51.917,52.0049,892800.0],["2024-05-23",51.8555,51.9083,50.2911,50.3878,983600.0],["2024-05-24",50.7745,50.8096,49.7198,49.9043,1130100.0],["2024-05-28",50.0977,50.4053,49.1485,49.3067,1357400.0],["2024-05-29",48.876,48.9375,48.5684,48.8672,858900.0],["2024-05-30",49.254,49.544,48.9727,49.2891,1129200.0],["2024-05-31",49.2276,49.5791,49.0694,49.5704,2310200.0],["2024-06-03",49.8868,50.1241,49.3331,49.3946,1611600.0],["2024-06-04",49.2715,50.5811,49.2715,50.2383,1705100.0],["2024-06-05",50.1329,50.5811,49.7022,49.9747,844500.0],["2024-06-06",49.6583,50.9063,49.4034,50.8008,1497500.0],["2024-06-07",49.8077,50.3526,49.3858,49.4034,1284000.0],["2024-06-10",48.9815,49.4913,48.4629,49.2452,944900.0],["2024-06-11",49.0694,49.2803,48.4542,48.5596,1428200.0],["2024-06-12",49.8868,50.0362,48.8585,48.9376,1719200.0],["2024-06-13",48.9375,49.2715,48.7266,49.1924,1247800.0],["2024-06-14",49.2012,49.6583,49.1133,49.2979,1002300.0],["2024-06-17",49.1749,49.3946,48.6211,48.7442,1335100.0],["2024-06-18",48.8321,49.2627,48.4102,48.5333,1463500.0],["2024-06-20",48.5245,48.9727,48.1553,48.9024,1272400.0],["2024-06-21",48.9639,49.5088,48.4454,48.4454,4026100.0],["2024-06-24",48.5157,49.4473,48.4278,49.1397,1314000.0],["2024-06-25",49.0606,49.1309,48.4629,48.5596,1139300.0],["2024-06-26",48.375,48.6036,48.2256,48.3926,1372900.0],["2024-06-27",48.4454,48.9288,48.3135,48.9112,1232600.0],["2024-06-28",49.1165,49.5183,48.6523,49.1523,2302700.0],["2024-07-01",48.9201,49.179,48.3398,48.7773,929400.0],["2024-07-02",48.8665,49.2058,48.7415,49.1255,738500.0],["2024-07-03",48.9737,49.438,48.8844,49.0094,587500.0],["2024-07-05",49.0183,49.3487,48.8308,49.1433,1418200.0],["2024-07-08",49.1433,49.5094,49.1255,49.304,877300.0],["2024-07-09",49.2505,49.5451,48.7505,48.9737,933800.0],["2024-07-10",49.0719,49.3487,48.8665,49.2058,905300.0],["2024-07-11",49.688,52.4916,49.6433,51.3933,2237700.0],["2024-07-12",52.0362,52.6969,51.9559,52.0809,1539500.0],["2024-07-15",52.3398,52.6344,51.4469,51.9648,1510100.0],["2024-07-16",52.2148,52.3487,51.7505,52.0094,1142400.0],["2024-07-17",52.0094,53.6702,51.813,53.6077,970000.0],["2024-07-18",53.3844,54.6791,52.9737,53.1255,1413700.0],["2024-07-19",53.1969,53.3844,52.4826,52.7505,643200.0],["2024-07-22",52.6791,53.0987,52.2059,52.7594,1077500.0],["2024-07-23",52.5898,52.9469,52.4291,52.6612,687600.0],["2024-07-24",52.7326,53.063,52.2416,52.2416,641900.0],["2024-07-25",52.3844,53.5362,52.2862,52.8755,895100.0],["2024-07-26",53.1612,54.2773,53.0987,54.1434,853700.0],["2024-07-29",54.2237,54.5184,53.5987,54.3845,896000.0],["2024-07-30",54.4469,54.5809,53.7594,54.2862,1256900.0],["2024-07-31",54.0184,54.0184,51.5005,51.6166,2186400.0],["2024-08-01",52.3755,52.8934,50.9558,51.1523,1610400.0],["2024-08-02",51.2862,52.2059,51.0005,51.0987,1576200.0],["2024-08-05",50.063,51.1344,49.6165,49.9648,1894300.0],["2024-08-06",50.0005,51.5362,49.7683,51.0005,1363900.0],["2024-08-07",51.1076,51.4291,50.2594,50.3576,1398500.0],["2024-08-08",50.1076,51.1344,50.1076,50.6969,715600.0],["2024-08-09",50.6166,50.6433,49.7862,50.2505,786100.0],["2024-08-12",50.0719,50.0719,49.3308,49.8308,1164500.0],["2024-08-13",50.4023,51.0541,50.2326,50.8308,1194200.0],["2024-08-14",50.7773,51.0362,50.2683,50.7862,806700.0],["2024-08-15",50.9023,51.1612,50.6076,50.8041,550500.0],["2024-08-16",50.8041,51.1433,50.6791,51.0987,764400.0],["2024-08-19",51.2505,52.2416,51.1344,52.2237,915200.0],["2024-08-20",52.2505,52.4291,51.7326,52.0451,826600.0],["2024-08-21",52.4559,52.6166,51.9112,52.5898,648100.0],["2024-08-22",52.438,52.813,52.188,52.438,783100.0],["2024-08-23",52.9023,53.6791,52.6434,53.6166,895500.0],["2024-08-26",54.0094,54.0809,53.3309,53.6077,580400.0],["2024-08-27",53.2059,53.5987,53.0898,53.4202,667800.0],["2024-08-28",53.3844,53.7952,52.9112,53.313,791900.0],["2024-08-29",53.2327,53.3577,52.7059,52.8844,563400.0],["2024-08-30",53.1702,53.7059,52.8576,53.5898,1110000.0],["2024-09-03",53.4469,54.3666,53.3309,53.9291,887900.0],["2024-09-04",53.9291,54.5094,53.8755,54.063,710400.0],["2024-09-05",54.4827,55.0452,54.188,54.2237,700300.0],["2024-09-06",54.2416,55.063,54.0184,54.8934,1469600.0],["2024-09-09",54.3844,55.0809,53.8398,55.0273,881400.0],["2024-09-10",55.2237,55.7684,54.9827,55.688,912900.0],["2024-09-11",55.2684,55.8577,54.8666,55.4648,910200.0],["2024-09-12",55.4648,55.7059,55.1255,55.5452,674600.0],["2024-09-13",56.0452,56.563,55.7327,56.5005,665000.0],["2024-09-16",56.7863,57.2416,56.7059,57.1077,911400.0],["2024-09-17",57.1077,57.3309,56.322,56.438,819400.0],["2024-09-18",56.4023,57.3756,56.313,56.7238,713800.0],["2024-09-19",56.8666,57.1077,56.1613,56.3577,679600.0],["2024-09-20",56.2416,56.4827,55.4291,55.572,4751000.0],["2024-09-23",56.1255,56.6434,56.0095,56.563,1046800.0],["2024-09-24",56.3488,57.0452,56.2595,56.5184,612400.0],["2024-09-25",56.697,56.8041,55.7684,55.8755,688400.0],["2024-09-26",55.8934,56.438,55.7505,56.1255,578500.0],["2024-09-27",56.4916,56.6345,55.9559,56.0184,850400.0],["2024-09-30",56.0229,56.4485,55.5611,56.4123,1286600.0],["2024-10-01",56.4123,56.5209,55.2533,55.5249,1185200.0],["2024-10-02",55.1355,55.4977,54.8096,55.3076,821500.0],["2024-10-03",55.1536,55.3529,54.7462,55.2351,583900.0],["2024-10-04",55.0812,55.1265,54.1938,54.556,1116100.0],["2024-10-07",54.3297,54.6556,54.1486,54.393,1018500.0],["2024-10-08",54.3659,54.4383,53.723,53.9674,890600.0],["2024-10-09",53.9584,54.2934,53.9041,54.1938,725500.0],["2024-10-10",54.0127,54.3296,53.6867,53.7139,987100.0],["2024-10-11",53.9765,54.3115,53.7773,54.1667,589300.0],["2024-10-14",53.9493,54.6828,53.7864,54.2572,756000.0],["2024-10-15",54.2391,54.6194,53.3427,53.9403,1571800.0],["2024-10-16",54.1123,54.4655,53.7592,54.2572,1148600.0],["2024-10-17",54.0127,54.3568,53.4966,53.6958,769700.0],["2024-10-18",53.8045,54.3659,53.5328,54.3387,712600.0],["2024-10-21",54.23,54.5107,53.2702,53.3245,1131100.0],["2024-10-22",53.2249,53.723,53.1253,53.4694,942100.0],["2024-10-23",53.1797,53.7411,53.1797,53.4513,662000.0],["2024-10-24",53.406,53.7864,52.9805,53.0167,938300.0],["2024-10-25",53.1344,53.3245,51.749,51.8667,975400.0],["2024-10-28",52.1112,52.5639,52.0025,52.0478,973100.0],["2024-10-29",51.912,52.0116,51.3325,51.3415,1377400.0],["2024-10-30",51.9754,52.5368,50.3364,50.8797,2129000.0],["2024-10-31",50.934,51.2419,50.3998,50.4541,1742800.0],["2024-11-01",50.6896,51.26,49.7931,49.9108,1583600.0],["2024-11-04",50.1644,50.6262,49.9018,50.11,1020400.0],["2024-11-05",49.9471,50.6443,49.6935,50.5085,1418400.0],["2024-11-06",50.7982,50.8526,49.3585,50.1734,1540700.0],["2024-11-07",50.3274,50.5175,49.9742,50.436,1152800.0],["2024-11-08",50.3364,51.5317,50.2911,51.3687,1116400.0],["2024-11-11",51.4773,51.7037,50.3817,50.4632,1280200.0],["2024-11-12",50.1915,50.6443,49.9108,50.0104,963400.0],["2024-11-13",50.3455,50.7892,50.0829,50.1734,755500.0],["2024-11-14",50.264,50.3817,49.5758,49.6664,962500.0],["2024-11-15",49.4853,50.7348,49.3857,50.4994,1704300.0],["2024-11-18",50.2549,50.9612,50.1553,50.9159,1023800.0],["2024-11-19",50.7982,51.4683,50.4632,51.1423,846600.0],["2024-11-20",50.9069,51.5951,50.3726,51.2419,746800.0],["2024-11-21",51.1604,51.6313,51.0337,51.4773,727100.0],["2024-11-22",51.7037,52.1112,51.4773,51.7037,889600.0],["2024-11-25",51.7037,52.5458,51.6584,52.1021,2140200.0],["2024-11-26",51.7943,51.8395,50.9884,51.4683,939000.0],["2024-11-27",51.8395,52.7903,51.8395,52.075,885400.0],["2024-11-29",52.1112,52.5096,51.5679,51.6675,762700.0],["2024-12-02",51.6132,51.6494,50.4904,50.7258,1094200.0],["2024-12-03",50.7258,50.9884,50.2278,50.5356,1158400.0],["2024-12-04",50.3636,50.6805,50.1734,50.4722,1332800.0],["2024-12-05",50.4722,50.7258,50.101,50.59,1273300.0],["2024-12-06",51.097,51.1514,50.4089,50.6171,1052300.0],["2024-12-09",50.5356,51.7399,50.5266,51.1695,1123800.0],["2024-12-10",51.2057,51.251,50.2187,50.5537,1119900.0],["2024-12-11",50.4813,50.6443,49.9561,50.2911,1233600.0],["2024-12-12",50.1282,51.0789,50.11,50.5718,1365800.0],["2024-12-13",50.4722,51.6494,50.4451,51.6313,1204300.0],["2024-12-16",51.4864,51.9754,51.2962,51.3596,1318500.0],["2024-12-17",50.9159,51.7309,50.7982,51.0337,1306100.0],["2024-12-18",50.9884,51.088,49.0687,49.0868,1444100.0],["2024-12-19",49.1321,49.7931,48.3624,48.3896,1635400.0],["2024-12-20",48.5798,49.775,48.5526,49.1231,3613600.0],["2024-12-23",48.9872,49.4671,48.8333,49.3766,921400.0],["2024-12-24",49.3042,49.9018,49.1321,49.8746,372500.0],["2024-12-26",49.5758,50.1915,49.4581,49.6482,865800.0],["2024-12-27",49.4943,49.9289,49.286,49.3585,973600.0],["2024-12-30",49.2589,49.5305,48.625,49.44,1023200.0],["2024-12-31",49.6056,50.1486,49.5044,50.1394,1440400.0],["2025-01-02",50.0198,50.4339,49.6517,49.9646,1414500.0],["2025-01-03",49.9186,50.5076,49.8357,50.4799,930100.0],["2025-01-06",50.4523,51.0322,50.075,50.5536,1141200.0],["2025-01-07",50.8297,51.4647,50.5352,50.6088,1242400.0],["2025-01-08",50.618,50.8941,50.1947,50.4155,1005200.0],["2025-01-10",49.7897,49.9278,49.3479,49.5872,1445300.0],["2025-01-13",49.6056,49.6424,48.6945,49.2375,1487400.0],["2025-01-14",49.4032,50.0934,49.2927,49.9093,1042200.0],["2025-01-15",51.0321,51.6948,49.9462,49.9462,917700.0],["2025-01-16",49.9738,51.1518,49.8541,51.115,547800.0],["2025-01-17",51.0782,51.6488,50.7652,51.3451,846300.0],["2025-01-21",51.4187,52.431,51.3727,52.339,921100.0],["2025-01-22",51.9617,52.1549,50.6456,50.7653,1104200.0],["2025-01-23",50.6916,50.8941,49.6332,50.4247,1218200.0],["2025-01-24",50.2775,50.9493,50.1854,50.8573,797600.0],["2025-01-27",51.2622,52.5231,51.1794,52.431,753700.0],["2025-01-28",52.0077,52.339,51.115,51.2254,644000.0],["2025-01-29",51.2438,51.3543,50.1854,50.3419,643400.0],["2025-01-30",50.9585,51.704,50.6272,51.2346,782600.0],["2025-01-31",50.9677,51.7776,50.9309,51.4555,1002500.0],["2025-02-03",50.6916,51.4187,50.3327,51.0137,781900.0],["2025-02-04",50.8481,51.0506,50.3327,50.7745,666400.0],["2025-02-05",51.2806,51.796,50.8573,51.4923,657100.0],["2025-02-06",51.6212,51.796,51.115,51.6304,728800.0],["2025-02-07",51.658,51.9249,51.3267,51.6027,639100.0],["2025-02-10",51.5475,51.658,51.0321,51.2898,641500.0],["2025-02-11",50.9861,51.704,50.6272,51.6672,1152700.0],["2025-02-12",50.6732,53.2593,50.6732,53.1029,2305100.0],["2025-02-13",52.9004,54.2533,52.6151,54.1797,1484100.0],["2025-02-14",54.3085,54.6122,53.8299,54.014,1337300.0],["2025-02-18",54.6766,56.2596,54.5662,55.5786,1664600.0],["2025-02-19",55.4589,55.9743,55.3761,55.6062,1181600.0],["2025-02-20",55.6062,56.3424,55.4957,56.324,896100.0],["2025-02-21",56.2228,57.1247,56.2228,56.729,2360500.0],["2025-02-24",56.6738,58.1371,56.5449,57.7321,1168000.0],["2025-02-25",57.9806,59.4807,57.9806,59.1954,2018800.0],["2025-02-26",59.0482,59.2875,58.5052,59.1954,1686000.0],["2025-02-27",59.0298,59.5268,58.6525,59.0942,1301700.0],["2025-02-28",59.1402,59.4531,58.2107,59.0942,1688700.0],["2025-03-03",59.0942,59.7016,58.7445,59.5728,1294700.0],["2025-03-04",59.5452,60.2354,59.3059,59.3243,1464700.0],["2025-03-05",59.2599,59.9133,58.6985,59.8673,1637000.0],["2025-03-06",59.5268,59.7016,58.3672,58.8641,1210100.0],["2025-03-07",59.0942,60.2262,58.8089,59.6096,1410600.0],["2025-03-10",59.674,60.8336,58.9286,59.3519,1811200.0],["2025-03-11",59.6372,60.2446,57.8794,57.9438,1787400.0],["2025-03-12",57.5204,57.9806,56.8026,56.9867,1235700.0],["2025-03-13",57.1891,58.0266,56.5173,56.729,1566000.0],["2025-03-14",56.9222,57.6861,56.8394,57.6677,1120900.0],["2025-03-17",57.8058,58.3487,57.4376,57.6217,1723500.0],["2025-03-18",57.8242,58.1463,56.7934,57.0695,1958200.0],["2025-03-19",57.1799,57.3916,56.5725,56.8118,1473900.0],["2025-03-20",56.9406,57.0971,56.5909,56.6922,1012200.0],["2025-03-21",56.6369,56.8118,55.8179,56.5909,4323200.0],["2025-03-24",56.5909,57.1155,56.0847,56.5173,1094600.0],["2025-03-25",56.6001,56.8302,56.14,56.7106,942400.0],["2025-03-26",57.0327,58.0358,56.7106,57.8886,1148000.0],["2025-03-27",58.0726,58.4224,57.1707,57.4376,892700.0],["2025-03-28",57.9622,57.9622,57.1247,57.7045,794400.0],["2025-03-31",58.1806,59.7491,57.8819,58.9182,2027000.0],["2025-04-01",59.2636,59.3663,58.218,58.8435,1130200.0],["2025-04-02",58.9648,59.2823,58.2273,58.5167,1075100.0],["2025-04-03",58.3113,58.7781,57.1444,57.3031,1888700.0],["2025-04-04",56.6682,56.9296,55.0905,55.2212,1718500.0],["2025-04-07",53.5034,55.0812,51.879,53.1767,1753300.0],["2025-04-08",54.381,54.4183,51.8977,52.3924,1333200.0],["2025-04-09",51.5429,55.1465,50.6373,54.6237,1804900.0],["2025-04-10",54.3156,54.9225,51.9537,52.9899,1434300.0],["2025-04-11",53.0179,54.5957,52.2057,54.0262,1209600.0],["2025-04-14",54.1756,56.2481,54.1476,55.8654,978200.0],["2025-04-15",55.7347,56.9203,55.7347,56.5375,1308200.0],["2025-04-16",56.9763,57.8165,56.6962,57.2097,1018000.0],["2025-04-17",57.1257,58.3487,57.079,58.0406,771300.0],["2025-04-21",57.6952,58.1246,56.4068,57.2377,875800.0],["2025-04-22",57.6578,58.302,57.3124,57.9192,1164900.0],["2025-04-23",58.0406,58.7408,56.5469,57.0137,937200.0],["2025-04-24",57.135,57.163,56.3882,56.6776,695000.0],["2025-04-25",56.4815,56.8643,56.1081,56.5936,615800.0],["2025-04-28",56.5375,56.911,56.0334,56.7243,749600.0],["2025-04-29",56.5749,57.6205,56.3508,57.079,896200.0],["2025-04-30",57.5925,58.4887,56.2855,58.2927,1685200.0],["2025-05-01",58.4794,58.9088,57.5738,57.7699,977800.0],["2025-05-02",58.1806,58.386,57.2657,57.5925,792900.0],["2025-05-05",57.7045,57.9753,57.0603,57.4338,642300.0],["2025-05-06",57.3217,57.9659,56.939,57.2657,778700.0],["2025-05-07",57.3684,58.218,57.2284,57.4991,1320800.0],["2025-05-08",57.4991,57.6485,56.3508,56.7429,1362700.0],["2025-05-09",56.9577,57.9379,56.6869,57.6952,816100.0],["2025-05-12",57.7419,57.7419,56.6682,56.9576,858900.0],["2025-05-13",56.9577,57.135,55.548,56.0334,1108800.0],["2025-05-14",55.9307,56.2015,55.3986,56.0241,934500.0],["2025-05-15",56.4442,57.2937,56.1921,57.1817,835800.0],["2025-05-16",57.2191,57.7885,56.995,57.7512,1146100.0],["2025-05-19",57.6205,57.7885,57.107,57.6578,1017300.0],["2025-05-20",57.3964,57.7325,56.9203,57.0043,938600.0],["2025-05-21",56.9763,57.1164,56.1268,56.3508,1369600.0],["2025-05-22",56.3228,56.4909,55.8,56.2201,1401500.0],["2025-05-23",56.2481,57.3964,56.0334,57.2937,1398500.0],["2025-05-27",57.3311,58.5541,57.107,58.33,1700200.0],["2025-05-28",58.1713,58.8155,57.8912,58.6661,1191700.0],["2025-05-29",58.5821,59.497,58.162,58.8995,1263800.0],["2025-05-30",58.4514,58.7595,58.2086,58.5914,2970900.0],["2025-06-02",58.2553,58.3487,57.3871,58.134,1102500.0],["2025-06-03",57.8632,58.442,57.5645,58.0686,1033900.0],["2025-06-04",58.106,58.33,57.6859,57.9099,1154600.0],["2025-06-05",57.9099,58.3394,57.5271,57.9659,981100.0],["2025-06-06",58.0593,58.4981,58.0593,58.414,710700.0],["2025-06-09",58.5261,59.4223,58.1713,59.0955,967800.0],["2025-06-10",59.0675,59.4503,58.7408,59.1982,1216600.0],["2025-06-11",59.3663,59.637,58.8435,59.1329,748400.0],["2025-06-12",59.1049,59.4223,58.7968,59.1516,818600.0],["2025-06-13",59.4223,59.4877,58.7595,59.1329,1203500.0],["2025-06-16",59.0862,59.385,58.358,58.6194,1193300.0],["2025-06-17",58.3954,58.9462,58.0873,58.8155,1035200.0],["2025-06-18",58.9742,59.7304,58.8435,59.4783,1197200.0],["2025-06-20",59.3383,59.8611,58.9088,59.1889,3623900.0],["2025-06-23",59.441,60.2812,59.385,60.2439,1128100.0],["2025-06-24",60.2252,60.4026,59.8424,60.1131,1061400.0],["2025-06-25",59.7491,59.8611,58.4701,58.4887,1917300.0],["2025-06-26",58.6661,58.8902,58.134,58.7968,1138500.0],["2025-06-27",58.6941,59.3943,58.3767,58.6941,1646200.0],["2025-06-30",58.7794,59.1203,57.889,59.0824,1491900.0],["2025-07-01",58.9688,60.2853,58.8646,59.6602,1511900.0],["2025-07-02",59.556,59.9917,59.376,59.9727,953600.0],["2025-07-03",59.9443,60.2285,59.5655,59.8875,441100.0],["2025-07-07",59.9633,60.1432,59.0824,59.3476,1051600.0],["2025-07-08",58.893,59.6034,58.7225,59.0067,1233800.0],["2025-07-09",58.9688,59.1866,58.4952,58.5331,883500.0],["2025-07-10",58.4763,59.7454,58.3531,59.1772,1139900.0],["2025-07-11",58.732,59.6886,58.391,59.5181,1142200.0],["2025-07-14",59.4708,60.1527,59.4708,60.1243,821500.0],["2025-07-15",59.9443,60.5031,58.391,58.4194,1183500.0],["2025-07-16",58.391,58.9404,58.1827,58.5047,918000.0],["2025-07-17",58.1921,58.6278,57.8606,58.0501,1003000.0],["2025-07-18",58.0879,58.4952,57.9553,58.4289,892400.0],["2025-07-21",58.7415,59.1771,58.41,58.5615,1042500.0],["2025-07-22",58.5331,60.399,58.5331,60.3516,1510600.0],["2025-07-23",60.1906,60.7968,59.6602,60.0769,1250200.0],["2025-07-24",60.0675,61.0714,59.878,61.0335,1791100.0],["2025-07-25",61.062,61.2324,60.4274,61.1851,1113500.0],["2025-07-28",61.0051,61.4692,60.5789,60.6452,1636100.0],["2025-07-29",61.1851,61.3556,60.6547,61.2798,2055500.0],["2025-07-30",61.4787,63.1172,59.8117,60.3042,2671100.0],["2025-07-31",60.0012,61.4029,59.878,60.7683,1698600.0],["2025-08-01",61.5829,61.6492,60.6926,61.545,1472400.0],["2025-08-04",61.545,62.7384,61.365,62.5868,1686400.0],["2025-08-05",62.5016,62.7194,62.0943,62.6247,1175200.0],["2025-08-06",62.5205,62.7573,61.3082,61.4029,1711500.0],["2025-08-07",61.4503,62.3217,61.2419,62.3027,1106600.0],["2025-08-08",62.3406,62.4543,61.9144,62.3974,934600.0],["2025-08-11",62.3406,62.6058,61.9049,62.1322,893800.0],["2025-08-12",62.388,62.4069,61.1661,61.9996,905700.0],["2025-08-13",62.0943,62.2743,61.4787,62.2553,1137700.0],["2025-08-14",62.028,62.1133,61.4787,61.7344,827400.0],["2025-08-15",61.8765,61.9238,61.4787,61.6871,1301300.0],["2025-08-18",61.706,61.9523,61.1851,61.2419,1061000.0],["2025-08-19",61.4597,62.5395,61.2608,62.1038,1737500.0],["2025-08-20",62.4258,63.2688,62.1985,63.0983,1147300.0],["2025-08-21",62.8236,63.2309,62.6626,63.0036,657100.0],["2025-08-22",63.2404,63.8371,62.53,62.6153,1446000.0],["2025-08-25",62.5395,63.0036,62.3785,62.3785,1610000.0],["2025-08-26",62.4069,62.7573,62.1701,62.4448,2080000.0],["2025-08-27",62.6437,63.5813,62.5963,63.3067,1078800.0],["2025-08-28",63.2688,63.2688,62.5774,62.9657,749200.0],["2025-08-29",63.032,63.5624,62.9752,63.5529,850700.0],["2025-09-02",63.2025,63.4014,62.2364,62.7668,1062900.0],["2025-09-03",62.7289,63.2309,62.4732,63.2119,853500.0],["2025-09-04",63.4393,64.0644,62.6531,63.3635,915800.0],["2025-09-05",63.7518,64.6706,63.7329,64.519,1365600.0],["2025-09-08",63.8465,64.2349,63.4582,63.7897,1122400.0],["2025-09-09",63.5813,64.2254,63.4298,64.1686,991900.0],["2025-09-10",64.0454,64.5569,63.7992,63.8939,929700.0],["2025-09-11",64.4811,65.002,64.1402,64.841,984300.0],["2025-09-12",64.8505,65.3335,64.6137,65.0683,1041600.0],["2025-09-15",65.0778,65.3525,64.8789,65.021,1111300.0],["2025-09-16",64.7558,65.0399,64.3485,64.4906,1224700.0],["2025-09-17",64.6895,65.2388,64.2064,64.3485,1065400.0],["2025-09-18",63.9697,64.4338,63.7518,63.8844,770300.0],["2025-09-19",64.0454,64.3201,63.5624,63.6192,3449800.0],["2025-09-22",63.9791,63.9791,63.3256,63.5529,828100.0],["2025-09-23",63.5719,64.2822,63.4771,64.1496,775300.0],["2025-09-24",64.2538,64.2633,63.6666,63.7613,1246000.0],["2025-09-25",63.9602,64.2822,63.6003,63.8371,988200.0],["2025-09-26",64.1307,65.1252,64.1307,64.8316,1610300.0],["2025-09-29",64.9263,65.1631,64.4148,64.4811,1231400.0],["2025-09-30",64.7115,65.0187,64.4907,64.8651,1108700.0],["2025-10-01",65.0667,66.0843,65.0283,65.7291,1412700.0],["2025-10-02",65.5947,65.8635,65.0091,65.7003,809400.0],["2025-10-03",65.7003,66.9962,65.3835,66.4298,1250000.0],["2025-10-06",65.7963,66.1419,65.3259,65.4411,1310800.0],["2025-10-07",65.4699,65.8155,65.1627,65.4795,937700.0],["2025-10-08",65.5467,65.5467,64.4715,64.5387,1038700.0],["2025-10-09",64.7403,65.1147,64.2027,64.3851,685600.0],["2025-10-10",64.4427,64.8651,64.0971,64.1835,707400.0],["2025-10-13",64.1643,65.0187,63.9339,64.8267,701600.0],["2025-10-14",64.7787,65.4699,64.7211,64.9707,1060400.0],["2025-10-15",65.0187,65.6619,64.8843,65.4507,913700.0],["2025-10-16",65.5755,66.0939,65.1147,65.4507,908700.0],["2025-10-17",65.6427,65.8635,65.0571,65.7195,990700.0],["2025-10-20",65.9979,66.1803,65.2203,65.9307,808500.0],["2025-10-21",66.2091,66.2091,64.3179,64.8075,1104700.0],["2025-10-22",65.1435,65.4123,64.8555,64.9419,1204100.0],["2025-10-23",65.2395,65.7963,64.4139,65.1819,844300.0],["2025-10-24",65.2299,65.2779,64.0395,64.1355,952800.0],["2025-10-27",63.8283,64.1739,63.4252,64.1739,1318700.0],["2025-10-28",64.0203,64.0203,63.1468,63.4636,945700.0],["2025-10-29",64.7115,65.8155,63.166,63.6267,2016200.0],["2025-10-30",63.7131,64.0779,62.6476,62.6476,1589200.0],["2025-10-31",62.5516,63.5499,62.1292,63.358,1976600.0],["2025-11-03",62.9164,63.3676,62.4556,63.2716,1400300.0],["2025-11-04",63.3484,63.5308,62.7148,63.2812,1447800.0],["2025-11-05",63.358,64.0683,63.2908,63.8283,1678900.0],["2025-11-06",63.8187,64.7403,63.5404,63.6076,1863700.0],["2025-11-07",63.7899,64.7115,63.6075,64.6731,1309100.0],["2025-11-10",64.6155,64.7883,63.9531,64.1835,1119900.0],["2025-11-11",64.5291,65.4315,64.2123,65.1723,1349000.0],["2025-11-12",64.7979,65.1051,64.6443,64.6731,911500.0],["2025-11-13",64.6827,65.2683,64.6443,64.8363,1266200.0],["2025-11-14",65.1531,65.4315,64.5963,64.9323,911800.0],["2025-11-17",65.1243,65.2779,64.1739,64.3179,812300.0],["2025-11-18",64.1931,64.4907,63.9339,64.2027,987300.0],["2025-11-19",64.2027,64.6347,63.3388,63.502,910700.0],["2025-11-20",63.8091,64.1451,63.3964,63.6267,1370300.0],["2025-11-21",63.6267,64.6827,63.5787,64.4331,1312300.0],["2025-11-24",64.2411,64.7499,64.1067,64.3563,2357100.0],["2025-11-25",64.6827,65.2395,64.4907,64.5675,1211500.0],["2025-11-26",64.6347,65.1243,64.5579,64.6923,1064100.0],["2025-11-28",64.8075,65.0475,64.6731,64.6731,518300.0],["2025-12-01",64.4619,64.9419,64.1451,64.5483,1618100.0],["2025-12-02",64.5099,64.8651,63.7515,63.7803,860000.0],["2025-12-03",64.0299,64.3275,63.5211,63.9243,1147400.0],["2025-12-04",63.6843,64.3851,63.6748,64.1355,1402500.0],["2025-12-05",63.9627,64.2699,63.6076,63.6555,959600.0],["2025-12-08",63.022,63.2044,62.2252,62.542,1528200.0],["2025-12-09",62.4268,63.5692,62.4268,62.4364,1274100.0],["2025-12-10",62.686,63.5883,62.6092,63.358,2161600.0],["2025-12-11",63.5787,63.8379,62.5996,62.7916,1341600.0],["2025-12-12",63.0316,63.3676,61.678,62.4076,1297300.0],["2025-12-15",62.9932,63.1852,62.5612,63.118,1437600.0],["2025-12-16",63.2428,63.262,61.822,62.3692,1322800.0],["2025-12-17",62.1484,62.7916,62.11,62.542,1930600.0],["2025-12-18",62.638,62.8876,61.7548,61.8412,1555300.0],["2025-12-19",61.7548,62.446,61.5532,62.0332,3462200.0],["2025-12-22",61.6876,61.8988,61.294,61.8412,863100.0],["2025-12-23",61.8988,62.062,61.4668,61.6012,914700.0],["2025-12-24",61.6012,62.1196,61.5148,62.0524,579900.0],["2025-12-26",62.0716,62.3212,62.0044,62.2252,459800.0],["2025-12-29",62.4652,62.542,62.0428,62.1868,974800.0],["2025-12-30",62.3404,62.7052,62.2348,62.6668,971700.0],["2025-12-31",62.7057,62.9102,62.3747,62.6668,1194900.0],["2026-01-02",62.657,63.397,62.1702,63.1536,831600.0],["2026-01-05",63.0563,63.2315,61.4205,62.4039,1656000.0],["2026-01-06",62.3357,62.9005,62.0436,62.696,1271400.0],["2026-01-07",63.2802,64.955,62.4428,64.5655,1679100.0],["2026-01-08",64.6142,65.7436,64.6142,65.6852,1373500.0],["2026-01-09",65.6268,66.2597,64.6336,64.7505,1063000.0],["2026-01-12",65.0523,65.4028,64.7505,65.0231,870100.0],["2026-01-13",64.7018,65.5781,64.5071,65.2665,1076600.0],["2026-01-14",65.6463,66.1429,65.0036,66.0163,1109300.0],["2026-01-15",66.6979,67.136,66.3279,67.1068,1476500.0],["2026-01-16",66.9218,68.431,66.8731,68.4116,1770900.0],["2026-01-20",68.1974,68.3239,67.2431,68.0902,1075500.0],["2026-01-21",68.3239,68.3239,67.2431,67.7592,1318100.0],["2026-01-22",67.7592,68.1292,66.4837,66.7466,1301900.0],["2026-01-23",66.7952,67.5644,66.6394,67.545,935600.0],["2026-01-26",67.7397,68.1195,66.6394,66.7758,1292500.0],["2026-01-27",66.8634,67.5742,66.7855,67.36,1092400.0],["2026-01-28",67.3989,67.4671,65.9384,66.1136,1337100.0],["2026-01-29",66.6394,67.4768,66.2305,67.3502,1551400.0],["2026-01-30",67.2139,67.915,66.581,67.915,1526700.0],["2026-02-02",67.915,68.2752,66.5031,66.5713,1104600.0],["2026-02-03",66.7173,67.5158,66.4836,67.4281,1184300.0],["2026-02-04",67.915,68.8302,67.3502,68.1876,1136400.0],["2026-02-05",68.4505,69.8526,68.2363,69.5021,1433100.0],["2026-02-06",69.8624,70.4368,69.1905,69.3366,1622600.0],["2026-02-09",69.2976,69.6871,68.7913,69.6384,1187300.0],["2026-02-10",69.6968,70.7679,69.5118,70.6803,1272200.0],["2026-02-11",70.8068,71.0795,68.9471,70.3784,1892100.0],["2026-02-12",70.6608,72.3355,70.5634,71.1768,1791100.0],["2026-02-13",71.5469,72.2869,70.6997,72.2479,1158200.0],["2026-02-17",72.2869,72.7542,71.4397,72.209,1033500.0],["2026-02-18",69.7163,69.765,68.7426,69.5118,4559300.0],["2026-02-19",69.6189,69.9987,69.1321,69.911,2289000.0],["2026-02-20",70.1058,70.7971,69.6871,70.4758,1888200.0],["2026-02-23",70.5926,71.8,70.3589,71.1379,1755000.0],["2026-02-24",71.3716,71.8,70.6997,71.5079,1246700.0],["2026-02-25",71.2839,71.4787,70.3882,71.4592,1146700.0],["2026-02-26",71.4689,72.3355,71.3034,72.2966,1062000.0],["2026-02-27",72.3745,73.6987,72.3453,72.6861,1892400.0],["2026-03-02",72.54,72.91,71.9655,72.6569,1384200.0],["2026-03-03",72.024,72.1992,71.245,71.8487,1102200.0],["2026-03-04",71.8584,71.8974,70.6413,71.0795,968200.0],["2026-03-05",70.5634,70.7387,69.9695,70.6705,1226700.0],["2026-03-06",70.3882,70.8068,69.7747,70.6997,863900.0],["2026-03-09",70.3687,70.7679,69.4631,70.4953,1058500.0],["2026-03-10",70.6705,71.2061,70.0668,70.3589,941800.0],["2026-03-11",69.9792,70.2616,69.4145,69.5995,866400.0],["2026-03-12",69.4242,70.7387,69.2197,69.9208,1390600.0],["2026-03-13",71.245,71.6345,69.3268,69.6092,866000.0],["2026-03-16",70.32,70.7387,69.7066,69.8429,1314400.0],["2026-03-17",70.2421,70.7679,69.6481,69.8137,999600.0],["2026-03-18",69.5995,69.7163,68.1292,68.1389,927500.0],["2026-03-19",68.0416,68.3045,67.3697,67.5547,1158800.0],["2026-03-20",67.7202,67.7202,65.3152,65.7729,2670900.0],["2026-03-23",66.2694,66.6394,65.5879,65.8313,965500.0],["2026-03-24",65.5879,66.3473,65.4905,65.6268,887700.0],["2026-03-25",65.8605,66.2208,65.1302,65.6658,846900.0],["2026-03-26",65.4808,66.1429,65.3444,65.841,803000.0],["2026-03-27",65.9189,66.4252,65.6073,65.8313,1084100.0],["2026-03-30",66.5908,66.9413,65.7339,66.1234,2122700.0],["2026-03-31",66.7848,67.7622,66.311,67.0909,2202200.0],["2026-04-01",67.0909,68.5717,67.0316,68.5026,1686800.0],["2026-04-02",68.7099,69.6773,68.4236,69.3516,1391800.0],["2026-04-06",68.9863,69.3812,68.6901,69.0159,1472400.0],["2026-04-07",69.243,70.319,69.0258,70.013,1209900.0],["2026-04-08",70.3486,70.9015,70.2894,70.5066,1671200.0],["2026-04-09",70.2499,71.3852,70.0229,70.5066,1045000.0],["2026-04-10",70.5461,70.9311,70.2104,70.704,1055400.0],["2026-04-13",70.4375,70.5757,69.4108,70.2993,1289600.0],["2026-04-14",70.1611,70.8916,70.1117,70.6942,1078600.0],["2026-04-15",70.4474,70.8028,69.9834,70.6646,1122900.0],["2026-04-16",70.6152,71.9776,70.6152,71.9578,1507900.0],["2026-04-17",71.9084,73.0832,71.7505,73.0339,1164800.0],["2026-04-20",72.9549,73.3004,72.6883,72.7969,857200.0],["2026-04-21",72.6982,73.1819,71.9775,72.8562,1031400.0],["2026-04-22",73.2017,73.3695,71.5136,71.9381,1144900.0],["2026-04-23",72.3823,72.9648,71.5925,72.7772,1051100.0],["2026-04-24",72.6785,73.0042,72.0565,72.1849,1440700.0],["2026-04-27",72.2836,72.5699,71.4741,71.4741,1351300.0],["2026-04-28",71.9578,72.2342,70.8916,71.7307,1435800.0],["2026-04-29",72.8068,72.9944,70.8817,71.1384,1728100.0],["2026-04-30",71.4445,72.3823,71.247,71.9973,1245700.0],["2026-05-01",71.8986,71.8986,71.3556,71.6715,926000.0],["2026-05-04",71.2174,72.0664,71.1483,71.5037,1102200.0],["2026-05-05",71.5925,72.5106,71.4346,72.2441,1017200.0],["2026-05-06",72.4909,73.251,72.3724,72.9055,1101400.0],["2026-05-07",72.7081,73.2807,71.711,72.9549,2535300.0],["2026-05-08",73.0141,73.7446,72.8265,73.1523,1073300.0],["2026-05-11",73.4682,73.7052,72.8562,73.103,1433000.0],["2026-05-12",73.1622,73.9125,72.7377,73.7743,1059500.0],["2026-05-13",73.4485,73.715,72.6785,73.0042,1084500.0],["2026-05-14",73.1918,73.3498,72.6785,72.7476,644900.0],["2026-05-15",72.5797,72.5797,71.9084,71.9578,922100.0],["2026-05-18",72.3132,73.3202,72.3132,72.9549,1175500.0],["2026-05-19",72.5205,73.9125,72.4909,73.5966,1109400.0],["2026-05-20",73.7446,74.2777,73.6361,74.0507,1496300.0],["2026-05-21",73.8927,74.1889,73.2609,73.9421,1272000.0],["2026-05-22",73.8829,73.9322,73.1819,73.5275,1206200.0],["2026-05-26",73.567,73.9322,73.3004,73.9223,1218500.0],["2026-05-27",73.8927,74.0408,73.2807,73.3991,1232700.0],["2026-05-28",73.5176,73.8039,73.0635,73.2609,1736200.0],["2026-05-29",73.3695,73.6558,72.5501,73.4682,2856500.0],["2026-06-01",72.8463,72.8956,71.6616,71.9381,1310400.0],["2026-06-02",72.1256,73.3004,71.9282,72.8463,1537400.0],["2026-06-03",72.5501,73.1128,72.402,72.639,1301800.0],["2026-06-04",73.6558,74.0211,72.4712,73.0339,1786900.0],["2026-06-05",72.8956,74.1494,72.4712,73.5373,1425500.0],["2026-06-08",74.0309,74.179,72.6587,73.0042,1679900.0],["2026-06-09",73.4485,74.722,73.1819,74.5245,1751200.0],["2026-06-10",74.9885,75.65,74.7714,74.8701,1331600.0],["2026-06-11",75.2748,75.9264,74.5838,74.6134,1646400.0],["2026-06-12",75.6796,75.9856,74.8602,75.7289,1138700.0],["2026-06-15",75.5907,75.9856,74.3962,74.5048,1355800.0],["2026-06-16",75.4525,75.5512,74.5739,75.186,1248200.0],["2026-06-17",74.1691,74.2383,71.0693,71.3062,2671300.0],["2026-06-18",71.9282,72.1651,70.0426,70.3092,3289500.0],["2026-06-22",70.1907,70.8126,69.8452,70.5165,2310900.0],["2026-06-23",70.9311,71.9084,70.9311,71.3754,1811600.0],["2026-06-24",72.1158,72.3132,70.9509,71.7011,1815700.0],["2026-06-25",72.0565,72.4218,71.0496,72.4119,1361600.0],["2026-06-26",72.9944,73.567,72.5896,72.9154,1969800.0],["2026-06-29",72.6982,72.7969,71.9084,72.56,1753000.0],["2026-06-30",72.17,72.47,71.44,71.5,1697400.0],["2026-07-01",71.56,72.08,70.72,70.81,2157100.0],["2026-07-02",71.4,71.7,70.95,71.32,1863600.0],["2026-07-06",71,71.26,70.4,70.55,1640167.415446],["2026-07-07",71.32,72.34,71.06,71.24,2017733.318375],["2026-07-08",71.11,71.62,70.31,70.52,1662071.890706],["2026-07-09",70.71,71.22,70.44,70.96,1557799.521133],["2026-07-10",71.19,71.795,71.02,71.66,1615497.765307],["2026-07-13",71.91,72.71,71.84,72.53,887113.359083],["2026-07-14",72.82,72.84,71.79,71.94,1209305.672205],["2026-07-15",72.19,72.885,71.825,72.1,1330186.171616],["2026-07-16",72.38,75.145,72.34,75.12,1219025.720891],["2026-07-17",75.75,76.55,75.06,75.86,1499518.613339],["2026-07-20",75.83,76.255,75,75.17,1619713.365221],["2026-07-21",75,75.54,74.58,75.23,1019643.738544],["2026-07-22",75.6,75.82,75.055,75.43,948474.870124],["2026-07-23",75.46,75.99,74.8317,75.2,1176210.757249],["2026-07-24",75.61,76.78,75.46,76.69,1391975.384585],["2026-07-27",76.36,77.12,76.12,76.21,1286384.137622],["2026-07-28",76.21,77.2153,75.495,75.61,2010694.684114],["2026-07-29",77.09,77.12,74.11,74.71,2194031.420372],["2026-07-30",74.54,74.55,72.65,74.08,1307321.063279],["2026-07-31",74.08,74.08,73.0352,73.6,1231025.94429],["2026-08-03",73.26,74.09,72.31,72.91,1551921.058837],["2026-08-04",72.32,72.63,71.3,72.32,1427753.13766],["2026-08-05",72.57,72.79,71.36,72.18,1297371.185982],["2026-08-06",72.92,72.92,71.71,71.85,750088.399258],["2026-08-07",71.57,72.27,71.241,71.81,1347319.145107],["2026-08-10",71.27,71.4,70.165,70.345,143720.513387],["2026-08-11",70.58,70.81,69.98,70,1401387.021463],["2026-08-12",69.95,70.895,69.95,70.69,1422875.379426],["2026-08-13",71,71.57,71,71.49,671744.97575],["2026-08-14",71.5,71.98,71.32,71.62,629423.023339]]}