{"t":"YUM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-09-17",3.4532,3.6334,3.4532,3.4982,29185406.0],["1997-09-18",3.5433,3.6184,3.5133,3.6184,6731884.0],["1997-09-19",3.6109,3.7235,3.6109,3.6334,3440221.0],["1997-09-22",3.6033,3.6484,3.5958,3.6033,5831072.0],["1997-09-23",3.6033,3.6184,3.5958,3.6033,2738601.0],["1997-09-24",3.6109,3.6184,3.5958,3.6033,2575576.0],["1997-09-25",3.6033,3.6559,3.6033,3.6559,1005971.0],["1997-09-26",3.6484,3.7535,3.6409,3.746,1636372.0],["1997-09-29",3.7535,3.7985,3.7535,3.7985,1708148.0],["1997-09-30",3.8361,4.0087,3.8286,3.8886,4639263.0],["1997-10-01",3.8961,3.8961,3.7235,3.7235,3525907.0],["1997-10-02",3.7385,3.746,3.6634,3.7084,1870617.0],["1997-10-03",3.746,3.7835,3.7235,3.761,2065357.0],["1997-10-06",3.746,3.8736,3.746,3.8436,7842458.0],["1997-10-07",3.8736,3.9337,3.6784,3.7385,21602230.0],["1997-10-08",3.7385,3.7535,3.6634,3.6859,16664736.0],["1997-10-09",3.6784,3.8436,3.6109,3.8361,12844494.0],["1997-10-10",3.7084,3.8361,3.6934,3.791,10308979.0],["1997-10-13",3.7985,3.8511,3.791,3.8511,10520968.0],["1997-10-14",3.821,3.8961,3.8135,3.8286,17077029.0],["1997-10-15",3.7385,3.821,3.7385,3.8135,9048733.0],["1997-10-16",3.8436,3.8586,3.7835,3.8135,9002552.0],["1997-10-17",3.7535,3.7685,3.6409,3.746,6431428.0],["1997-10-20",3.731,3.8961,3.731,3.8736,7995468.0],["1997-10-21",3.8436,4.1063,3.8436,4.0312,9219548.0],["1997-10-22",3.9637,4.0087,3.9186,3.9637,5610738.0],["1997-10-23",3.9036,3.9712,3.8736,3.9637,7688892.0],["1997-10-24",3.9712,3.9937,3.8961,3.9637,5598497.0],["1997-10-27",3.9036,3.9111,3.6784,3.7385,6699056.0],["1997-10-28",3.6184,3.7985,3.4982,3.716,4660406.0],["1997-10-29",3.731,3.7835,3.6259,3.6409,3286098.0],["1997-10-30",3.4982,3.6259,3.4982,3.5433,4901884.0],["1997-10-31",3.5433,3.6634,3.5358,3.6409,5334207.0],["1997-11-03",3.6634,3.6934,3.6109,3.6634,5457171.0],["1997-11-04",3.6334,3.6709,3.5883,3.6184,5849990.0],["1997-11-05",3.6033,3.6634,3.5883,3.6259,6204973.0],["1997-11-06",3.6334,3.8436,3.6184,3.7985,6185499.0],["1997-11-07",3.7835,3.8961,3.7235,3.8436,6055858.0],["1997-11-10",3.8736,4.1288,3.8586,4.0613,5481653.0],["1997-11-11",3.9337,4.0387,3.9337,4.0237,4125150.0],["1997-11-12",3.9937,4.0237,3.9412,3.9412,4147406.0],["1997-11-13",3.9562,4.0463,3.9562,4.0237,6960008.0],["1997-11-14",4.1138,4.324,4.0988,4.2339,11075698.0],["1997-11-17",4.264,4.354,4.2339,4.2414,5030412.0],["1997-11-18",4.2189,4.2414,4.0388,4.0613,5827177.0],["1997-11-19",4.0388,4.1138,4.0087,4.0838,6024143.0],["1997-11-20",4.0838,4.1213,4.0688,4.0988,6341291.0],["1997-11-21",4.0913,4.1589,4.0838,4.1438,3088020.0],["1997-11-24",4.0838,4.1438,4.0237,4.0237,3880890.0],["1997-11-25",4.0312,4.0463,3.9036,3.9337,3297783.0],["1997-11-26",3.9036,4.0087,3.9036,3.9862,2655141.0],["1997-11-28",3.9787,4.0838,3.9787,4.0613,1168996.0],["1997-12-01",4.1288,4.1288,4.0613,4.0838,3024034.0],["1997-12-02",4.1138,4.1138,4.0388,4.0913,4351604.0],["1997-12-03",4.0838,4.1739,4.0838,4.1664,2006935.0],["1997-12-04",4.2039,4.2565,4.1664,4.1814,4566375.0],["1997-12-05",4.1814,4.1889,4.1438,4.1589,3969914.0],["1997-12-08",4.1288,4.1964,4.1138,4.1438,2142696.0],["1997-12-09",4.0988,4.1438,4.0913,4.1063,1943505.0],["1997-12-10",4.0838,4.0838,3.806,3.8736,8938566.0],["1997-12-11",3.7985,3.8135,3.7084,3.7385,6056970.0],["1997-12-12",3.746,3.7535,3.6334,3.6484,4678211.0],["1997-12-15",3.6184,3.6934,3.6109,3.6259,9977365.0],["1997-12-16",3.6033,3.7159,3.6033,3.6934,10624458.0],["1997-12-17",3.7009,3.761,3.6259,3.6484,6991166.0],["1997-12-18",3.6184,3.6259,3.5508,3.5883,2701878.0],["1997-12-19",3.5733,3.6033,3.5583,3.5808,2821504.0],["1997-12-22",3.6033,3.6184,3.5283,3.5808,2253976.0],["1997-12-23",3.5508,3.5658,3.4007,3.4082,4369966.0],["1997-12-24",3.3781,3.4607,3.3481,3.4532,2143809.0],["1997-12-26",3.4382,3.4457,3.4007,3.4007,1234652.0],["1997-12-29",3.3706,3.4832,3.3631,3.4082,2182201.0],["1997-12-30",3.4082,3.5508,3.4007,3.5208,2689638.0],["1997-12-31",3.4907,3.5058,3.4532,3.4907,4221963.0],["1998-01-02",3.4907,3.5208,3.4082,3.4982,2959492.0],["1998-01-05",3.4982,3.5133,3.3481,3.3932,6857630.0],["1998-01-06",3.3481,3.3481,3.2355,3.2505,8561883.0],["1998-01-07",3.228,3.3331,3.198,3.243,6014128.0],["1998-01-08",3.183,3.213,3.0929,3.1154,5433246.0],["1998-01-09",3.1079,3.2355,3.0929,3.1229,9729767.0],["1998-01-12",3.0178,3.1754,3.0103,3.1379,5332538.0],["1998-01-13",3.1079,3.1679,3.0929,3.1379,4983118.0],["1998-01-14",3.1454,3.2205,3.0704,3.1379,3789084.0],["1998-01-15",3.1229,3.228,3.0929,3.213,8781105.0],["1998-01-16",3.198,3.243,3.1905,3.2355,3096366.0],["1998-01-20",3.228,3.3331,3.213,3.3331,3917612.0],["1998-01-21",3.3031,3.3031,3.2655,3.2881,2364144.0],["1998-01-22",3.2881,3.2956,3.243,3.258,2860452.0],["1998-01-23",3.243,3.258,3.1905,3.213,3316700.0],["1998-01-26",3.183,3.2355,3.1679,3.198,2470972.0],["1998-01-27",3.1529,3.198,3.1229,3.1905,4726618.0],["1998-01-28",3.183,3.2881,3.1679,3.2881,5433802.0],["1998-01-29",3.258,3.3706,3.243,3.2956,4290400.0],["1998-01-30",3.273,3.2881,3.2355,3.2805,8328752.0],["1998-02-02",3.3106,3.4232,3.3106,3.3481,5422118.0],["1998-02-03",3.3181,3.3331,3.3031,3.3181,4089540.0],["1998-02-04",3.3031,3.4232,3.2881,3.4082,5250747.0],["1998-02-05",3.3706,3.4082,3.3481,3.3631,3081900.0],["1998-02-06",3.3331,3.4532,3.3331,3.4457,2731368.0],["1998-02-09",3.3932,3.4232,3.3406,3.3932,2132125.0],["1998-02-10",3.3781,3.4382,3.3331,3.4157,1987461.0],["1998-02-11",3.3932,3.4007,3.3256,3.3856,2884378.0],["1998-02-12",3.3781,3.4082,3.273,3.3031,6395262.0],["1998-02-13",3.3031,3.4832,3.243,3.273,8251968.0],["1998-02-17",3.1229,3.2055,3.1229,3.2055,6316809.0],["1998-02-18",3.1679,3.183,3.1229,3.1379,7292178.0],["1998-02-19",3.1379,3.3181,3.1304,3.2505,6105377.0],["1998-02-20",3.2805,3.2805,3.1905,3.213,2455393.0],["1998-02-23",3.258,3.258,3.183,3.198,3196518.0],["1998-02-24",3.183,3.2956,3.183,3.258,2959492.0],["1998-02-25",3.243,3.273,3.2205,3.243,2206126.0],["1998-02-26",3.243,3.3932,3.2355,3.3556,4065058.0],["1998-02-27",3.3631,3.4232,3.3556,3.4232,2844317.0],["1998-03-02",3.4082,3.5433,3.4007,3.5358,4300972.0],["1998-03-03",3.4757,3.5583,3.4532,3.5433,2805925.0],["1998-03-04",3.5133,3.6033,3.5058,3.6033,2506582.0],["1998-03-05",3.5433,3.6033,3.4982,3.6033,3213766.0],["1998-03-06",3.5883,3.5958,3.4832,3.5433,3149224.0],["1998-03-09",3.5283,3.5433,3.4082,3.4532,2309616.0],["1998-03-10",3.4382,3.5133,3.4307,3.5058,2395858.0],["1998-03-11",3.5358,3.5733,3.4983,3.5658,3306129.0],["1998-03-12",3.5733,3.6409,3.5658,3.5733,4915794.0],["1998-03-13",3.5883,3.6184,3.5658,3.5658,3125299.0],["1998-03-16",3.5733,3.6109,3.5508,3.5808,3234353.0],["1998-03-17",3.5658,3.6033,3.5583,3.5883,3366776.0],["1998-03-18",3.5583,3.5808,3.4982,3.5058,2618975.0],["1998-03-19",3.4983,3.5733,3.4832,3.5508,7757329.0],["1998-03-20",3.5733,3.7235,3.5508,3.6784,2872693.0],["1998-03-23",3.6184,3.6334,3.5808,3.5883,2314068.0],["1998-03-24",3.5883,3.6934,3.5733,3.6784,2778105.0],["1998-03-25",3.6634,3.7835,3.6559,3.6709,4422267.0],["1998-03-26",3.6934,3.6934,3.6109,3.6109,2099297.0],["1998-03-27",3.6334,3.6634,3.5583,3.6109,2399753.0],["1998-03-30",3.6033,3.6109,3.5433,3.5508,3722316.0],["1998-03-31",3.5508,3.6334,3.5508,3.6109,2599501.0],["1998-04-01",3.6109,3.7835,3.6109,3.7835,2370264.0],["1998-04-02",3.7535,3.8661,3.7235,3.776,4214730.0],["1998-04-03",3.776,3.8736,3.7535,3.8736,2722465.0],["1998-04-06",3.8661,3.8661,3.7535,3.776,2256202.0],["1998-04-07",3.7385,3.7535,3.6184,3.6484,2091508.0],["1998-04-08",3.6259,3.7084,3.5883,3.6109,1757111.0],["1998-04-09",3.6184,3.7235,3.6033,3.6934,1473347.0],["1998-04-13",3.6709,3.6859,3.6334,3.6784,1655846.0],["1998-04-14",3.6934,3.6934,3.6559,3.6784,2405317.0],["1998-04-15",3.6634,3.8436,3.6634,3.806,2004153.0],["1998-04-16",3.806,3.8135,3.7084,3.7685,1918467.0],["1998-04-17",3.7835,3.7985,3.7084,3.776,1353721.0],["1998-04-20",3.7535,3.806,3.7235,3.7985,1446640.0],["1998-04-21",3.7685,3.7835,3.731,3.776,1456655.0],["1998-04-22",3.7535,3.9637,3.7535,3.9412,2298488.0],["1998-04-23",3.9261,3.9637,3.9036,3.9337,3185946.0],["1998-04-24",3.9111,3.9487,3.8586,3.8886,2429242.0],["1998-04-27",3.7985,3.7985,3.6634,3.746,4104563.0],["1998-04-28",3.761,3.7835,3.6934,3.7235,3814678.0],["1998-04-29",3.7535,3.7985,3.7385,3.7685,2583922.0],["1998-04-30",3.7985,3.8511,3.7685,3.8135,2323526.0],["1998-05-01",3.8135,3.8135,3.7385,3.7685,1453317.0],["1998-05-04",3.761,3.791,3.7084,3.7235,1508957.0],["1998-05-05",3.6934,3.7535,3.6634,3.7385,2415332.0],["1998-05-06",3.716,3.776,3.6859,3.7084,3022921.0],["1998-05-07",3.7009,3.7009,3.6184,3.6184,1500054.0],["1998-05-08",3.6184,3.6634,3.6184,3.6334,1850030.0],["1998-05-11",3.6259,3.6709,3.6259,3.6409,1936272.0],["1998-05-12",3.6484,3.7084,3.6409,3.7084,1139507.0],["1998-05-13",3.6934,3.761,3.6784,3.7235,1136725.0],["1998-05-14",3.7084,3.7685,3.7084,3.7535,1480024.0],["1998-05-15",3.7535,3.8135,3.731,3.791,2328534.0],["1998-05-18",3.7835,3.8286,3.7835,3.821,2768646.0],["1998-05-19",3.7985,3.8736,3.7985,3.8511,2048665.0],["1998-05-20",3.8436,3.8661,3.791,3.7985,4564149.0],["1998-05-21",3.7985,3.8135,3.7235,3.746,1527318.0],["1998-05-22",3.7235,3.7835,3.6934,3.731,1523980.0],["1998-05-26",3.7535,3.7535,3.7084,3.7084,1811638.0],["1998-05-27",3.6709,3.6934,3.5883,3.6259,1680884.0],["1998-05-28",3.6259,3.716,3.6259,3.716,3074666.0],["1998-05-29",3.7084,3.776,3.7084,3.731,1669756.0],["1998-06-01",3.731,3.8811,3.7235,3.8661,2243405.0],["1998-06-02",3.8661,3.9712,3.7835,3.9337,2516041.0],["1998-06-03",3.9337,3.9412,3.8736,3.8886,1722614.0],["1998-06-04",3.8736,3.9186,3.8361,3.8736,3555396.0],["1998-06-05",3.8661,3.9261,3.8661,3.8961,955339.0],["1998-06-08",3.8961,3.9261,3.8886,3.9186,1747652.0],["1998-06-09",3.8886,3.9787,3.8736,3.9787,2554989.0],["1998-06-10",3.9487,4.0012,3.8661,3.8736,2174411.0],["1998-06-11",3.8961,3.8961,3.7235,3.7235,2917205.0],["1998-06-12",3.7235,3.761,3.6634,3.716,1684779.0],["1998-06-15",3.6934,3.716,3.5883,3.6033,1996363.0],["1998-06-16",3.6109,3.6334,3.5508,3.5958,2587260.0],["1998-06-17",3.6109,3.746,3.6033,3.7385,3808002.0],["1998-06-18",3.7385,3.7685,3.7235,3.7385,1754329.0],["1998-06-19",3.7535,3.776,3.7385,3.746,2050334.0],["1998-06-22",3.746,3.8436,3.731,3.7835,3045734.0],["1998-06-23",3.8135,3.8811,3.791,3.821,2877144.0],["1998-06-24",3.821,4.0838,3.8135,4.0237,3163690.0],["1998-06-25",4.0162,4.0688,3.9637,4.0463,3061313.0],["1998-06-26",4.0463,4.0463,3.9036,3.9036,677139.0],["1998-06-29",3.9036,4.0087,3.9036,4.0087,1963536.0],["1998-06-30",3.9787,3.9937,3.7535,3.806,2584478.0],["1998-07-01",3.8361,3.9261,3.821,3.9186,3996621.0],["1998-07-02",3.9261,3.9487,3.8736,3.8961,2640118.0],["1998-07-06",3.8886,4.0312,3.821,4.0312,1831669.0],["1998-07-07",3.9787,4.0988,3.9111,3.9261,5698092.0],["1998-07-08",3.9261,3.9787,3.8511,3.9787,2053672.0],["1998-07-09",3.9637,4.0237,3.9337,3.9487,2034198.0],["1998-07-10",3.9712,3.9787,3.9111,3.9712,1691456.0],["1998-07-13",3.9487,4.0237,3.9337,3.9637,1579620.0],["1998-07-14",3.9487,4.0387,3.9487,4.0237,3708406.0],["1998-07-15",4.0162,4.0988,4.0162,4.0763,4322672.0],["1998-07-16",4.0538,4.2339,4.0463,4.2339,5022066.0],["1998-07-17",4.2039,4.2489,4.1964,4.2489,2823174.0],["1998-07-20",4.2189,4.3315,4.1889,4.309,1763788.0],["1998-07-21",4.2339,4.3165,4.2189,4.2264,1590748.0],["1998-07-22",4.1964,4.2339,4.1138,4.2339,1990243.0],["1998-07-23",4.2039,4.2489,4.1889,4.1889,2571681.0],["1998-07-24",4.1814,4.279,4.1739,4.2039,2717458.0],["1998-07-27",4.2114,4.4291,4.1589,4.4066,4641489.0],["1998-07-28",4.4291,4.4291,4.2039,4.3315,5403200.0],["1998-07-29",4.3315,4.3766,4.2715,4.309,2191660.0],["1998-07-30",4.339,4.4141,4.3315,4.3841,1922918.0],["1998-07-31",4.3841,4.3841,4.2039,4.2489,1341480.0],["1998-08-03",4.2189,4.294,4.1438,4.264,2472642.0],["1998-08-04",4.264,4.2865,4.0838,4.1438,2019732.0],["1998-08-05",4.0838,4.1438,3.9712,4.1288,1651395.0],["1998-08-06",4.0838,4.1288,4.0463,4.0688,973700.0],["1998-08-07",4.0388,4.0988,4.0312,4.0613,948662.0],["1998-08-10",4.0838,4.1814,4.0237,4.1438,1389887.0],["1998-08-11",4.0838,4.0988,3.9637,4.0763,1168996.0],["1998-08-12",4.0538,4.2489,3.9937,4.2339,1565710.0],["1998-08-13",4.2039,4.2264,4.0913,4.0913,1518416.0],["1998-08-14",4.0913,4.1514,4.0838,4.1213,1860045.0],["1998-08-17",4.0838,4.0838,3.6033,3.821,5123888.0],["1998-08-18",3.806,3.9036,3.791,3.9036,2165509.0],["1998-08-19",3.9637,4.5417,3.9562,4.4441,11257085.0],["1998-08-20",4.4441,4.7594,4.4066,4.7594,9223999.0],["1998-08-21",4.5642,4.5943,4.5192,4.5492,7011753.0],["1998-08-24",4.5717,4.7744,4.5717,4.7294,3742903.0],["1998-08-25",4.8645,4.8945,4.8345,4.8945,5150595.0],["1998-08-26",4.7444,4.812,4.6618,4.812,4051705.0],["1998-08-27",4.7144,4.7744,4.5793,4.6843,5066578.0],["1998-08-28",4.5943,4.6693,4.5417,4.6018,2245630.0],["1998-08-31",4.5943,4.6093,4.3916,4.4516,4133496.0],["1998-09-01",4.4441,4.7894,4.4066,4.7519,5655250.0],["1998-09-02",4.7444,4.7744,4.6543,4.6919,6825915.0],["1998-09-03",4.6243,4.6243,4.5342,4.5793,3346190.0],["1998-09-04",4.5642,4.5793,4.3841,4.4817,2842091.0],["1998-09-08",4.7144,4.7219,4.6543,4.7219,3324490.0],["1998-09-09",4.7369,4.7444,4.6693,4.6693,3597126.0],["1998-09-10",4.5717,4.5793,4.264,4.4666,2013612.0],["1998-09-11",4.4141,4.5793,4.3916,4.5642,1658072.0],["1998-09-14",4.5793,4.6919,4.5717,4.6468,2290142.0],["1998-09-15",4.6693,4.6844,4.5192,4.5342,1455542.0],["1998-09-16",4.5192,4.6768,4.5117,4.6768,3767941.0],["1998-09-17",4.6468,4.6844,4.5943,4.6393,2035311.0],["1998-09-18",4.6844,4.7219,4.6393,4.7144,2023627.0],["1998-09-21",4.5642,4.7444,4.5492,4.7144,1472791.0],["1998-09-22",4.7444,4.7594,4.6393,4.6468,2319075.0],["1998-09-23",4.6243,4.8045,4.6093,4.7819,4693234.0],["1998-09-24",4.7894,4.797,4.4967,4.5267,4024441.0],["1998-09-25",4.3991,4.4967,4.354,4.4291,2038650.0],["1998-09-28",4.4441,4.5117,4.3991,4.4366,2469303.0],["1998-09-29",4.4666,4.6018,4.4666,4.6018,1327014.0],["1998-09-30",4.5793,4.6994,4.5642,4.6994,3121404.0],["1998-10-01",4.797,4.797,4.5642,4.6543,4974772.0],["1998-10-02",4.6844,4.6994,4.5642,4.6168,2005822.0],["1998-10-05",4.5793,4.6243,4.3991,4.4742,1273600.0],["1998-10-06",4.5342,4.6243,4.4591,4.4666,2000814.0],["1998-10-07",4.4291,4.4441,4.2039,4.2039,2429242.0],["1998-10-08",4.0838,4.0988,3.7835,3.9937,7865827.0],["1998-10-09",3.9937,4.3916,3.9862,4.3916,2990094.0],["1998-10-12",4.4892,4.5342,4.3766,4.3841,6756365.0],["1998-10-13",4.3916,4.3916,4.3015,4.3503,19518512.0],["1998-10-14",4.339,4.6844,4.339,4.6393,6147107.0],["1998-10-15",4.7144,4.8045,4.6994,4.7219,10651165.0],["1998-10-16",4.8495,4.857,4.7594,4.812,7730065.0],["1998-10-19",4.797,5.1047,4.797,5.0972,4683775.0],["1998-10-20",5.2849,5.405,5.2624,5.36,5158384.0],["1998-10-21",5.42,5.42,5.2399,5.2999,3156457.0],["1998-10-22",5.2098,5.2549,5.161,5.2549,2477093.0],["1998-10-23",5.2249,5.345,5.2173,5.345,2982304.0],["1998-10-26",5.375,5.375,5.2549,5.2699,2628990.0],["1998-10-27",5.2849,5.3525,5.2549,5.2849,3821355.0],["1998-10-28",5.2249,5.2699,5.2098,5.2249,1597981.0],["1998-10-29",5.1648,5.2098,5.1348,5.1723,1860045.0],["1998-10-30",5.1498,5.2249,5.1423,5.2249,3650540.0],["1998-11-02",5.2098,5.3375,5.2023,5.2999,5675836.0],["1998-11-03",5.2699,5.2774,5.2249,5.2774,3567637.0],["1998-11-04",5.2849,5.345,5.2774,5.3149,4726062.0],["1998-11-05",5.2549,5.2774,5.1423,5.2474,2591155.0],["1998-11-06",5.2549,5.2699,5.2023,5.2399,2153268.0],["1998-11-09",5.2624,5.2849,5.1573,5.2849,2530507.0],["1998-11-10",5.2849,5.4726,5.2699,5.4651,4432282.0],["1998-11-11",5.405,5.42,5.2924,5.405,3439665.0],["1998-11-12",5.39,5.435,5.3224,5.4275,3168142.0],["1998-11-13",5.42,5.6527,5.405,5.6377,2743052.0],["1998-11-16",5.6452,5.7053,5.5552,5.6678,2800361.0],["1998-11-17",5.6452,5.6452,5.4876,5.5326,2010273.0],["1998-11-18",5.5251,5.5251,5.4426,5.4876,1158425.0],["1998-11-19",5.5176,5.5176,5.435,5.4951,2711894.0],["1998-11-20",5.5702,5.6002,5.5251,5.5251,2924995.0],["1998-11-23",5.5251,5.6753,5.5251,5.6753,3973252.0],["1998-11-24",5.6152,5.6377,5.5401,5.5552,2309060.0],["1998-11-25",5.5401,5.5702,5.5251,5.5476,627063.0],["1998-11-27",5.4876,5.4951,5.4426,5.4576,420638.0],["1998-11-30",5.4426,5.5401,5.3825,5.4951,1881188.0],["1998-12-01",5.435,5.5326,5.435,5.5176,2637892.0],["1998-12-02",5.5101,5.5176,5.4275,5.4501,1936272.0],["1998-12-03",5.435,5.6077,5.435,5.5777,2267330.0],["1998-12-04",5.6452,5.923,5.6452,5.923,2726916.0],["1998-12-07",5.908,5.9455,5.8254,5.9305,5042653.0],["1998-12-08",5.9155,5.9305,5.8254,5.8855,2107643.0],["1998-12-09",5.8629,5.968,5.8254,5.9455,4653173.0],["1998-12-10",5.9755,5.9906,5.7804,5.7954,3351197.0],["1998-12-11",5.7654,5.8029,5.7203,5.8029,1566266.0],["1998-12-14",5.7729,5.7729,5.5251,5.5702,1421602.0],["1998-12-15",5.5401,5.6152,5.5401,5.6152,1660854.0],["1998-12-16",5.5927,5.7428,5.5927,5.6828,2044770.0],["1998-12-17",5.6452,5.7804,5.6377,5.7804,1875624.0],["1998-12-18",5.7578,5.908,5.7428,5.908,3071328.0],["1998-12-21",5.908,5.908,5.7053,5.7654,3217661.0],["1998-12-22",5.7654,5.9005,5.7128,5.893,1956859.0],["1998-12-23",5.878,5.908,5.7353,5.8029,1193478.0],["1998-12-24",5.7353,5.7503,5.7053,5.7203,651544.0],["1998-12-28",5.7203,5.7804,5.7053,5.7278,3074666.0],["1998-12-29",5.7278,5.878,5.7128,5.878,1453873.0],["1998-12-30",5.878,6.0806,5.8554,6.0806,2246743.0],["1998-12-31",6.0806,6.1107,5.908,6.0206,2798136.0],["1999-01-04",5.9005,5.968,5.6903,5.7804,3449124.0],["1999-01-05",5.8254,5.9155,5.8254,5.893,2549981.0],["1999-01-06",5.8855,6.0056,5.878,5.9831,2723022.0],["1999-01-07",5.938,5.968,5.893,5.953,1275825.0],["1999-01-08",5.893,5.968,5.8329,5.968,1097777.0],["1999-01-11",5.953,6.1257,5.953,6.1257,3936530.0],["1999-01-12",6.0656,6.0882,5.938,5.9906,2175524.0],["1999-01-13",5.8404,6.0506,5.8179,6.0506,3274414.0],["1999-01-14",5.9605,5.9868,5.7654,5.7654,2928890.0],["1999-01-15",5.7954,5.8554,5.7353,5.8554,2346339.0],["1999-01-19",5.8554,5.8855,5.8029,5.8254,3631623.0],["1999-01-20",5.8404,5.878,5.7053,5.7353,3321708.0],["1999-01-21",5.7203,5.7203,5.5627,5.6002,6986715.0],["1999-01-22",5.5251,5.5627,5.4726,5.5251,3637187.0],["1999-01-25",5.4951,5.5552,5.405,5.5552,1972438.0],["1999-01-26",5.5251,5.7654,5.5251,5.7654,4823988.0],["1999-01-27",5.8029,5.8554,5.7729,5.8179,2529394.0],["1999-01-28",5.7879,5.9005,5.7503,5.878,1814977.0],["1999-01-29",5.8479,5.8554,5.7128,5.7128,1521754.0],["1999-02-01",5.6452,5.6527,5.5552,5.5552,1533438.0],["1999-02-02",5.5552,5.7503,5.5552,5.6377,2009717.0],["1999-02-03",5.6227,5.9305,5.6152,5.9305,4376086.0],["1999-02-04",5.9305,5.953,5.8179,5.8404,4647609.0],["1999-02-05",5.8179,5.8855,5.7729,5.8855,3045734.0],["1999-02-08",5.8705,6.0957,5.8554,6.0957,1372639.0],["1999-02-09",6.1407,6.1857,6.1107,6.1482,4208610.0],["1999-02-10",6.1707,6.5461,6.1632,6.456,6993392.0],["1999-02-11",7.0566,7.0866,6.8914,7.0566,12040496.0],["1999-02-12",6.8464,6.8989,6.7413,6.8464,4038351.0],["1999-02-16",6.9665,7.0641,6.9515,7.0566,3742346.0],["1999-02-17",7.0415,7.1917,7.0115,7.0866,4822875.0],["1999-02-18",7.0566,7.0716,6.8689,6.9289,3205977.0],["1999-02-19",6.9364,7.1016,6.9364,6.989,7136386.0],["1999-02-22",7.0866,7.2067,7.0716,7.2067,9132750.0],["1999-02-23",7.2067,7.2668,7.1767,7.2142,2405317.0],["1999-02-24",7.2217,7.6196,7.2142,7.582,4989239.0],["1999-02-25",7.567,7.567,7.3794,7.4319,4804514.0],["1999-02-26",7.4019,7.507,7.3869,7.4619,3216548.0],["1999-03-01",7.3869,7.4769,7.2667,7.4619,3356761.0],["1999-03-02",7.4319,7.6346,7.4244,7.567,4204715.0],["1999-03-03",7.8072,7.8072,7.4469,7.4769,3894244.0],["1999-03-04",7.4845,7.6121,7.4845,7.5971,4442854.0],["1999-03-05",7.8223,7.8673,7.7622,7.8598,6852622.0],["1999-03-08",7.8748,7.9874,7.8148,7.9799,3101930.0],["1999-03-09",7.8523,7.9349,7.8223,7.8973,3289993.0],["1999-03-10",7.8673,7.8748,7.6721,7.7172,2457619.0],["1999-03-11",7.7472,7.9124,7.7472,7.8223,4889643.0],["1999-03-12",7.7772,7.7772,7.552,7.6646,3130306.0],["1999-03-15",7.5971,7.6046,7.4544,7.492,2688525.0],["1999-03-16",7.6721,7.8298,7.6046,7.6421,2960048.0],["1999-03-17",7.6421,7.9574,7.6421,7.9274,2279571.0],["1999-03-18",8.1075,8.2952,7.9874,8.2877,3952666.0],["1999-03-19",8.4078,8.4979,8.3177,8.3477,4668752.0],["1999-03-22",8.2877,8.4153,8.2427,8.3853,1433843.0],["1999-03-23",8.3327,8.3327,8.0475,8.1225,3251602.0],["1999-03-24",7.9424,7.9874,7.8973,7.9574,2829294.0],["1999-03-25",7.9799,8.1225,7.9574,8.0775,4601984.0],["1999-03-26",8.0775,8.1826,8.0174,8.1601,2287360.0],["1999-03-29",8.2802,8.4078,8.2201,8.3477,3059087.0],["1999-03-30",8.4604,8.7231,8.3177,8.3402,4231978.0],["1999-03-31",8.4078,8.4679,8.3177,8.4378,3075223.0],["1999-04-01",8.7381,8.8732,8.5955,8.8282,6536031.0],["1999-04-05",8.8582,8.8732,8.588,8.6781,2475424.0],["1999-04-06",8.6781,8.7681,8.648,8.6856,2223374.0],["1999-04-07",8.6781,8.7231,8.5279,8.5805,1337586.0],["1999-04-08",8.5805,8.648,8.2727,8.5579,2267886.0],["1999-04-09",8.5279,8.588,8.4904,8.5204,1120590.0],["1999-04-12",8.5204,8.7081,8.4754,8.648,1899550.0],["1999-04-13",8.573,8.7006,8.5655,8.633,2099854.0],["1999-04-14",8.618,8.6706,8.5354,8.5429,1757111.0],["1999-04-15",8.5579,8.603,8.1676,8.3928,2409768.0],["1999-04-16",8.4078,8.4529,8.0925,8.1225,1779924.0],["1999-04-19",7.9574,8.1075,7.7397,7.9123,3639969.0],["1999-04-20",7.9574,8.115,7.9199,8.0925,1989686.0],["1999-04-21",8.0925,8.3778,8.07,8.3778,2201118.0],["1999-04-22",8.4979,8.4979,8.3327,8.4378,1946844.0],["1999-04-23",8.3478,8.4078,8.2577,8.3027,1441076.0],["1999-04-26",8.2802,8.2802,8.0099,8.0625,3520343.0],["1999-04-27",7.9274,8.3478,7.8373,8.3027,5904517.0],["1999-04-28",8.1225,8.2727,7.9048,7.9274,16973538.0],["1999-04-29",7.9574,7.9574,7.0866,7.8072,24611241.0],["1999-04-30",7.8673,7.8973,7.6346,7.7322,7079077.0],["1999-05-03",7.7322,7.9124,7.7322,7.8223,4555803.0],["1999-05-04",7.8148,7.8673,7.582,7.6271,3351754.0],["1999-05-05",7.6121,7.6271,7.567,7.5971,2440370.0],["1999-05-06",7.567,7.6496,7.4469,7.522,4224189.0],["1999-05-07",7.507,7.5145,7.3343,7.3869,5377606.0],["1999-05-10",7.3944,7.4469,7.2818,7.4469,2633998.0],["1999-05-11",7.2142,7.4019,7.1917,7.3418,4389440.0],["1999-05-12",7.4019,7.5971,7.3343,7.4694,7815194.0],["1999-05-13",7.537,7.552,7.3268,7.4169,3716196.0],["1999-05-14",7.2592,7.3343,7.2217,7.2367,2638449.0],["1999-05-17",7.2367,7.2367,7.0265,7.0566,2835971.0],["1999-05-18",7.0265,7.1316,6.9665,7.0265,1920136.0],["1999-05-19",7.0716,7.1166,7.0115,7.1166,1905670.0],["1999-05-20",7.0415,7.1091,6.7713,6.8614,5351455.0],["1999-05-21",6.9064,7.1466,6.8914,7.0791,3294444.0],["1999-05-24",7.1016,7.1391,6.8013,6.8464,2410325.0],["1999-05-25",6.7863,6.8238,6.4335,6.471,4704362.0],["1999-05-26",6.5461,6.5761,6.3884,6.5761,5760409.0],["1999-05-27",6.501,6.6512,6.486,6.6512,3501982.0],["1999-05-28",6.6362,7.0115,6.6287,6.9965,2509920.0],["1999-06-01",6.9665,6.9665,6.8464,6.9364,1999145.0],["1999-06-02",6.9064,6.9515,6.7488,6.8464,1960754.0],["1999-06-03",6.3059,6.501,6.2983,6.3359,22402333.0],["1999-06-04",6.3209,6.456,6.3209,6.3959,6143212.0],["1999-06-07",6.456,6.5461,6.411,6.456,4702693.0],["1999-06-08",6.486,6.5611,6.2833,6.2983,2731368.0],["1999-06-09",6.2458,6.2758,5.9605,6.0581,5552872.0],["1999-06-10",6.0356,6.3059,6.0206,6.2008,9447116.0],["1999-06-11",6.1407,6.2533,5.968,6.0356,5706438.0],["1999-06-14",6.0356,6.1107,5.908,5.9755,3659443.0],["1999-06-15",5.9906,6.0356,5.923,6.0056,4462884.0],["1999-06-16",6.0056,6.1032,5.9981,6.0882,5537293.0],["1999-06-17",6.0656,6.1782,6.0431,6.1557,4235317.0],["1999-06-18",6.1557,6.1557,6.0731,6.0957,2930559.0],["1999-06-21",6.0882,6.0957,5.7353,5.8554,6488180.0],["1999-06-22",5.8554,5.9305,5.7503,5.923,7727840.0],["1999-06-23",5.9455,5.9755,5.8179,5.8179,4131270.0],["1999-06-24",5.8629,5.9756,5.8404,5.9605,3485846.0],["1999-06-25",5.9605,6.0506,5.9455,5.9755,3069659.0],["1999-06-28",5.9755,6.2158,5.9755,6.2158,3467485.0],["1999-06-29",6.2008,6.6061,6.1782,6.5236,4371078.0],["1999-06-30",6.5161,6.6287,6.3284,6.501,3813009.0],["1999-07-01",6.3359,6.486,6.2383,6.486,5040428.0],["1999-07-02",6.3659,6.5986,6.3659,6.5761,3007898.0],["1999-07-06",6.5461,6.5986,6.4935,6.5611,3737339.0],["1999-07-07",6.411,6.5911,6.411,6.5611,3144773.0],["1999-07-08",6.501,6.5686,6.486,6.5161,2097072.0],["1999-07-09",6.5161,6.5986,6.5161,6.5761,2621757.0],["1999-07-12",6.5761,6.5911,6.4635,6.471,1817759.0],["1999-07-13",6.486,6.5161,6.3659,6.5161,2491003.0],["1999-07-14",6.456,6.486,6.4034,6.411,1797172.0],["1999-07-15",6.426,6.7713,6.426,6.7713,4164654.0],["1999-07-16",6.7713,6.9364,6.6737,6.7413,3693383.0],["1999-07-19",6.7262,6.7262,6.501,6.501,5055450.0],["1999-07-20",6.456,6.471,6.3359,6.3584,3242143.0],["1999-07-21",5.6302,5.8404,5.6152,5.7053,26401736.0],["1999-07-22",5.6753,5.6978,5.3375,5.5251,11575346.0],["1999-07-23",5.4876,5.4951,5.1873,5.2249,4783371.0],["1999-07-26",5.2699,5.42,5.2399,5.375,4447862.0],["1999-07-27",5.3675,5.4501,5.2173,5.2173,4968096.0],["1999-07-28",5.1948,5.2023,4.9846,5.0147,6265620.0],["1999-07-29",4.9246,4.9921,4.8345,4.9321,5999661.0],["1999-07-30",4.9321,5.0672,4.8345,4.887,6551610.0],["1999-08-02",4.9246,5.0071,4.9246,4.9246,3246594.0],["1999-08-03",4.9846,5.0447,4.9396,4.9846,3011237.0],["1999-08-04",4.9621,4.9996,4.6693,4.6843,6664559.0],["1999-08-05",4.7444,4.7519,4.4291,4.4591,6356314.0],["1999-08-06",4.4141,4.5642,4.3991,4.5642,4617007.0],["1999-08-09",4.5717,4.5717,4.3841,4.4216,4846800.0],["1999-08-10",4.339,4.3691,4.2039,4.294,15476266.0],["1999-08-11",4.3315,4.6018,4.3315,4.5642,8054446.0],["1999-08-12",4.7144,4.797,4.6693,4.7444,8675945.0],["1999-08-13",4.7594,4.9096,4.7594,4.8345,5241844.0],["1999-08-16",4.8045,4.8645,4.6393,4.827,6105377.0],["1999-08-17",4.8045,5.0447,4.6468,5.0147,31112219.0],["1999-08-18",4.9396,5.345,4.857,5.2249,9302452.0],["1999-08-19",5.1198,5.2098,5.1047,5.1723,5670829.0],["1999-08-20",5.1648,5.2849,5.1535,5.2849,6055301.0],["1999-08-23",5.2249,5.3375,5.2098,5.3375,4724392.0],["1999-08-24",5.2549,5.2699,5.0897,5.0897,6465368.0],["1999-08-25",5.0597,5.0672,4.842,4.887,10811408.0],["1999-08-26",4.9171,5.2023,4.9021,5.2023,6946654.0],["1999-08-27",5.1648,5.3825,5.1348,5.33,4875177.0],["1999-08-30",5.3299,5.345,4.9471,4.9471,4314326.0],["1999-08-31",4.9696,5.0897,4.872,4.8795,7808518.0],["1999-09-01",4.8795,4.9921,4.872,4.9621,2587816.0],["1999-09-02",4.9621,4.9621,4.812,4.8495,3574870.0],["1999-09-03",4.9546,5.0972,4.9396,4.9921,1588522.0],["1999-09-07",4.9846,4.9921,4.8795,4.9171,3726211.0],["1999-09-08",4.8645,4.9096,4.7894,4.842,5036533.0],["1999-09-09",4.8495,4.9396,4.842,4.842,4357168.0],["1999-09-10",4.9396,5.0447,4.8795,4.9696,3326716.0],["1999-09-13",4.9696,5.0372,4.9696,5.0147,4070066.0],["1999-09-14",5.0147,5.0672,4.9696,5.0072,3271076.0],["1999-09-15",5.0447,5.0972,5.0297,5.0747,3675022.0],["1999-09-16",5.0447,5.0447,4.842,4.8795,2998440.0],["1999-09-17",4.8795,4.9696,4.8795,4.9546,2539410.0],["1999-09-20",4.9696,4.9846,4.8495,4.887,3165916.0],["1999-09-21",4.857,4.9546,4.812,4.8795,4586405.0],["1999-09-22",4.8045,4.8045,4.4066,4.5342,21355188.0],["1999-09-23",4.6468,5.3149,4.4892,4.5793,18209303.0],["1999-09-24",5.2549,5.2549,4.9696,5.0147,4247558.0],["1999-09-27",5.0522,5.2699,5.0522,5.2023,6828141.0],["1999-09-28",5.2173,5.2324,4.9696,5.0147,4272596.0],["1999-09-29",5.0297,5.1273,4.9996,5.0072,3018470.0],["1999-09-30",5.0071,5.0147,4.887,4.9171,3424642.0],["1999-10-01",4.9246,5.0897,4.9246,5.0072,4009975.0],["1999-10-04",5.0372,5.1573,5.0222,5.1273,2114876.0],["1999-10-05",5.1273,5.1498,5.0147,5.0897,4188579.0],["1999-10-06",5.0897,5.0897,4.9696,5.0447,2253420.0],["1999-10-07",5.0147,5.0222,4.9133,4.9696,1377646.0],["1999-10-08",4.9396,5.0447,4.887,5.0447,3165916.0],["1999-10-11",5.0372,5.0597,4.9696,5.0522,1033235.0],["1999-10-12",5.0447,5.1198,5.0071,5.0222,1638042.0],["1999-10-13",5.0447,5.1047,4.6318,4.6768,10638368.0],["1999-10-14",4.6768,4.8195,4.6543,4.7219,5582361.0],["1999-10-15",4.6693,4.6994,4.6393,4.6843,4802288.0],["1999-10-18",4.6618,4.7369,4.6318,4.6919,3735113.0],["1999-10-19",4.6919,4.7219,4.6768,4.7144,2964499.0],["1999-10-20",4.7069,4.7444,4.6806,4.7369,1412700.0],["1999-10-21",4.7069,4.8495,4.6994,4.812,1537333.0],["1999-10-22",4.8045,4.8945,4.7219,4.7219,2225600.0],["1999-10-25",4.6843,4.7069,4.6618,4.6843,3578208.0],["1999-10-26",4.6693,4.6843,4.6318,4.6318,9102704.0],["1999-10-27",4.6318,4.7894,4.6318,4.7294,3056862.0],["1999-10-28",4.7294,4.857,4.7294,4.8045,4002185.0],["1999-10-29",4.7594,4.8945,4.7594,4.827,3458026.0],["1999-11-01",4.827,4.9546,4.827,4.872,2393076.0],["1999-11-02",4.872,4.8945,4.7894,4.797,2942800.0],["1999-11-03",4.8045,4.8045,4.6844,4.7144,2334098.0],["1999-11-04",4.6919,4.8045,4.6768,4.7144,8857332.0],["1999-11-05",4.7369,4.8645,4.7369,4.857,2512702.0],["1999-11-08",4.797,4.8945,4.7894,4.872,2894949.0],["1999-11-09",4.8795,4.9996,4.7744,4.9996,3384581.0],["1999-11-10",5.0972,5.2924,5.0522,5.2324,5797688.0],["1999-11-11",5.2249,5.405,5.2249,5.3074,5671385.0],["1999-11-12",5.3074,5.3149,5.0672,5.1798,4002742.0],["1999-11-15",5.2999,5.5552,5.2924,5.42,8713780.0],["1999-11-16",5.3299,5.3299,5.1122,5.1348,10006854.0],["1999-11-17",5.0597,5.1498,4.9546,5.0822,3337287.0],["1999-11-18",5.0897,5.1948,5.0522,5.1798,2567786.0],["1999-11-19",5.1648,5.1648,5.0972,5.1047,3705624.0],["1999-11-22",5.0972,5.1047,5.0147,5.0222,3202082.0],["1999-11-23",4.9996,5.0072,4.9246,4.9396,4031118.0],["1999-11-24",4.9171,4.9171,4.7744,4.8195,2425348.0],["1999-11-26",4.8345,4.8495,4.812,4.827,540821.0],["1999-11-29",4.812,4.887,4.812,4.8645,3538148.0],["1999-11-30",4.812,5.0147,4.812,4.9846,3404612.0],["1999-12-01",4.9621,4.9696,4.872,4.887,2067582.0],["1999-12-02",4.8945,4.9096,4.827,4.8345,1536220.0],["1999-12-03",4.8495,4.9696,4.8045,4.8045,2520492.0],["1999-12-06",4.8045,4.8495,4.7594,4.812,2333542.0],["1999-12-07",4.812,4.8795,4.8045,4.8345,2554989.0],["1999-12-08",4.8195,4.8945,4.8195,4.8645,2083718.0],["1999-12-09",4.8345,4.9171,4.827,4.8795,2759188.0],["1999-12-10",4.8195,4.8945,4.7669,4.8195,3066320.0],["1999-12-13",4.7144,4.7144,4.6618,4.6919,16201255.0],["1999-12-14",4.6693,4.7895,4.6543,4.7819,8155155.0],["1999-12-15",4.7594,4.7894,4.7219,4.7444,2755293.0],["1999-12-16",4.7444,4.7519,4.6693,4.6693,7933708.0],["1999-12-17",4.6693,4.7519,4.6093,4.7369,12805546.0],["1999-12-20",4.7144,4.7219,4.6393,4.6693,1944618.0],["1999-12-21",4.6468,4.6543,4.5117,4.5267,2771428.0],["1999-12-22",4.5267,4.6768,4.5192,4.6393,2578358.0],["1999-12-23",4.6393,4.6468,4.5492,4.5567,1729848.0],["1999-12-27",4.5567,4.6393,4.5192,4.6393,2412550.0],["1999-12-28",4.6318,4.7519,4.5642,4.5943,1253013.0],["1999-12-29",4.5943,4.5943,4.5342,4.5793,2414220.0],["1999-12-30",4.5492,4.6393,4.5342,4.6168,2282353.0],["1999-12-31",4.5868,4.6768,4.5793,4.6393,1395451.0],["2000-01-03",4.6318,4.6318,4.4516,4.4817,3033493.0],["2000-01-04",4.4441,4.5042,4.324,4.3916,3315031.0],["2000-01-05",4.4141,4.4366,4.3916,4.4141,4642602.0],["2000-01-06",4.3841,4.4216,4.3691,4.3766,3947658.0],["2000-01-07",4.3766,4.3841,4.2489,4.279,6063647.0],["2000-01-10",4.2715,4.5042,4.264,4.4516,5531172.0],["2000-01-11",4.4141,4.5042,4.3615,4.4216,4224745.0],["2000-01-12",4.4441,4.5042,4.3766,4.3766,9828250.0],["2000-01-13",4.4291,4.5567,4.4141,4.4441,5522826.0],["2000-01-14",4.4441,4.4516,4.3015,4.324,3188172.0],["2000-01-18",4.264,4.294,4.1589,4.1964,7497490.0],["2000-01-19",4.1664,4.1739,4.0087,4.0388,9733662.0],["2000-01-20",4.0162,4.0162,3.806,3.821,9039274.0],["2000-01-21",3.821,3.8661,3.8135,3.8286,7177004.0],["2000-01-24",3.8586,3.8886,3.731,3.746,5581248.0],["2000-01-25",3.746,3.746,3.5583,3.6484,7281050.0],["2000-01-26",3.6484,3.6709,3.6033,3.6109,4549126.0],["2000-01-27",3.6184,3.6709,3.6033,3.6184,5427682.0],["2000-01-28",3.6484,3.6484,3.4532,3.4682,3942650.0],["2000-01-31",3.5133,3.5283,3.4232,3.4382,2827068.0],["2000-02-01",3.5283,3.8736,3.5283,3.6934,12357088.0],["2000-02-02",3.6033,3.6559,3.3856,3.4757,10261129.0],["2000-02-03",3.5208,3.5883,3.4983,3.5658,4141842.0],["2000-02-04",3.5658,3.5808,3.5208,3.5583,4361063.0],["2000-02-07",3.5358,3.6033,3.4832,3.5358,4228084.0],["2000-02-08",3.5358,3.5958,3.5283,3.5883,4354943.0],["2000-02-09",3.5508,3.7235,3.4907,3.6033,5385952.0],["2000-02-10",3.6033,3.6859,3.2355,3.3031,18960443.0],["2000-02-11",3.258,3.4082,3.228,3.3556,7656620.0],["2000-02-14",3.4082,3.4082,3.3031,3.3706,5138910.0],["2000-02-15",3.3481,3.4307,3.2505,3.4082,4789491.0],["2000-02-16",3.3932,3.4382,3.3256,3.3556,1999702.0],["2000-02-17",3.3932,3.5958,3.3331,3.5283,5256311.0],["2000-02-18",3.4832,3.4832,3.3556,3.3631,4312656.0],["2000-02-22",3.3856,3.3856,3.1529,3.243,4787822.0],["2000-02-23",3.258,3.3031,3.2205,3.2205,1764344.0],["2000-02-24",3.1905,3.1905,3.1004,3.1229,4273152.0],["2000-02-25",3.1229,3.1454,3.0929,3.1079,3476944.0],["2000-02-28",3.1154,3.198,3.0328,3.0854,3263842.0],["2000-02-29",3.1304,3.243,3.1229,3.198,4105119.0],["2000-03-01",3.1905,3.4157,3.1905,3.3856,5094398.0],["2000-03-02",3.3706,3.3781,3.2805,3.3256,2849881.0],["2000-03-03",3.3856,3.3856,3.1229,3.1379,4783371.0],["2000-03-06",3.198,3.3556,3.1379,3.3256,3183721.0],["2000-03-07",3.243,3.2655,3.1529,3.1755,3701173.0],["2000-03-08",3.183,3.228,3.1229,3.1755,2719127.0],["2000-03-09",3.2055,3.3781,3.183,3.3556,3483064.0],["2000-03-10",3.3481,3.3932,3.3031,3.3331,2496010.0],["2000-03-13",3.2805,3.3781,3.273,3.3031,2596162.0],["2000-03-14",3.3106,3.3106,3.1604,3.183,4512404.0],["2000-03-15",3.213,3.4832,3.1679,3.4232,9596231.0],["2000-03-16",3.3331,3.9637,3.3106,3.9487,11756176.0],["2000-03-17",3.9487,3.9487,3.7535,3.7535,7712260.0],["2000-03-20",3.6934,3.7535,3.5808,3.6184,3777956.0],["2000-03-21",3.6184,3.731,3.6184,3.6859,2805925.0],["2000-03-22",3.5733,3.6634,3.4907,3.5058,3133645.0],["2000-03-23",3.4757,3.5208,3.3856,3.5058,4000516.0],["2000-03-24",3.5433,3.6184,3.4907,3.5808,2897175.0],["2000-03-27",3.5958,3.6409,3.5658,3.5658,5557880.0],["2000-03-28",3.5658,3.5733,3.4532,3.5433,3531471.0],["2000-03-29",3.5208,3.5583,3.4832,3.4832,3783520.0],["2000-03-30",3.4232,3.776,3.4157,3.761,6914939.0],["2000-03-31",3.731,3.8436,3.6109,3.731,3835822.0],["2000-04-03",3.746,3.776,3.5433,3.6409,3885341.0],["2000-04-04",3.7009,3.9186,3.6409,3.746,6772501.0],["2000-04-05",3.716,3.9337,3.716,3.8736,5677506.0],["2000-04-06",3.8736,3.8736,3.7535,3.791,6926624.0],["2000-04-07",3.8135,3.821,3.776,3.7985,2765864.0],["2000-04-10",3.7685,3.8661,3.761,3.791,2549425.0],["2000-04-11",3.7835,3.9337,3.7835,3.9036,2271781.0],["2000-04-12",3.9337,4.1138,3.9186,3.9487,4240324.0],["2000-04-13",4.0012,4.0087,3.8135,3.8135,3246594.0],["2000-04-14",3.7835,3.7835,3.4532,3.6634,6817013.0],["2000-04-17",3.5583,3.8286,3.5583,3.6409,4196925.0],["2000-04-18",3.6184,3.6934,3.6033,3.6334,1555694.0],["2000-04-19",3.6109,3.6784,3.5508,3.5583,2088169.0],["2000-04-20",3.5283,3.8886,3.5283,3.8511,3643864.0],["2000-04-24",3.746,3.9787,3.746,3.9712,5040428.0],["2000-04-25",3.9562,4.0012,3.8511,3.9937,3343408.0],["2000-04-26",3.9787,4.2189,3.9637,4.1363,6874322.0],["2000-04-27",4.0162,4.2715,3.8886,4.2715,10747422.0],["2000-04-28",4.2715,4.2715,3.9862,4.0688,4388883.0],["2000-05-01",4.0763,4.1063,4.0312,4.0463,3736782.0],["2000-05-02",4.0388,4.1288,4.0388,4.0613,3814122.0],["2000-05-03",4.0162,4.0763,3.8511,3.9862,2454280.0],["2000-05-04",3.9637,4.0237,3.6334,3.731,4928035.0],["2000-05-05",3.791,3.9337,3.731,3.8811,2700766.0],["2000-05-08",3.8436,3.8661,3.7385,3.7685,2262879.0],["2000-05-09",3.7685,3.791,3.6859,3.791,3759038.0],["2000-05-10",3.776,3.8286,3.7685,3.7985,2877701.0],["2000-05-11",3.8286,3.9487,3.8286,3.8886,2413107.0],["2000-05-12",3.8811,3.8961,3.7235,3.7535,2603396.0],["2000-05-15",3.7535,3.8286,3.7009,3.7084,2085387.0],["2000-05-16",3.7235,4.0087,3.716,3.8886,4198038.0],["2000-05-17",3.8436,3.9412,3.7835,3.8661,1865053.0],["2000-05-18",3.8736,3.9637,3.8586,3.8886,2485439.0],["2000-05-19",3.9337,3.9337,3.6934,3.7084,3633848.0],["2000-05-22",3.7235,3.731,3.6634,3.7084,3080787.0],["2000-05-23",3.7235,3.8436,3.7159,3.806,3495861.0],["2000-05-24",3.8135,3.9412,3.8135,3.9337,3950440.0],["2000-05-25",3.9036,3.9937,3.746,3.7535,4872395.0],["2000-05-26",3.7385,3.8361,3.6634,3.6859,4295964.0],["2000-05-30",3.6634,3.6784,3.4907,3.5883,6175484.0],["2000-05-31",3.6033,3.6033,3.5133,3.5208,7198147.0],["2000-06-01",3.5133,3.6033,3.5133,3.5883,2033086.0],["2000-06-02",3.5808,3.6859,3.5808,3.6484,2860452.0],["2000-06-05",3.6184,3.6259,3.5583,3.5883,3257166.0],["2000-06-06",3.5733,3.6033,3.5583,3.5583,3113614.0],["2000-06-07",3.5583,3.5733,3.4982,3.5133,3100817.0],["2000-06-08",3.5208,3.6033,3.4682,3.5808,3568193.0],["2000-06-09",3.5808,3.6334,3.5133,3.5283,5170625.0],["2000-06-12",3.5283,3.5358,3.4457,3.4457,2746390.0],["2000-06-13",3.4382,3.4457,3.3781,3.3856,3274970.0],["2000-06-14",3.3932,3.4082,3.3631,3.3781,4321559.0],["2000-06-15",3.3631,3.4982,3.3631,3.4232,5340327.0],["2000-06-16",3.3932,3.4457,3.3631,3.3781,5354237.0],["2000-06-19",3.3706,3.4382,3.3706,3.3856,3886454.0],["2000-06-20",3.3931,3.4157,3.243,3.243,19331005.0],["2000-06-21",3.243,3.3106,3.243,3.2805,3230458.0],["2000-06-22",3.2505,3.2881,3.2505,3.258,3545381.0],["2000-06-23",3.2655,3.273,3.243,3.2505,3249376.0],["2000-06-26",3.2505,3.3031,3.2505,3.2956,2551650.0],["2000-06-27",3.3256,3.3556,3.2881,3.2881,2227269.0],["2000-06-28",3.2881,3.3406,3.273,3.2805,1270818.0],["2000-06-29",3.2805,3.3181,3.198,3.228,3011793.0],["2000-06-30",3.273,3.4757,3.2655,3.3932,4003854.0],["2000-07-03",3.4007,3.4607,3.3181,3.4382,1110018.0],["2000-07-05",3.3631,3.4982,3.3631,3.4907,3938199.0],["2000-07-06",3.4982,3.6784,3.4832,3.5733,4734964.0],["2000-07-07",3.5958,3.8961,3.5733,3.8436,5825508.0],["2000-07-10",3.7985,3.806,3.7084,3.776,3078005.0],["2000-07-11",3.7385,3.8361,3.7385,3.7685,2534958.0],["2000-07-12",3.7835,3.7835,3.6334,3.6484,3245481.0],["2000-07-13",3.6484,3.6484,3.4682,3.4682,4822875.0],["2000-07-14",3.4682,3.5583,3.3481,3.5058,4936381.0],["2000-07-17",3.4082,3.4832,3.4082,3.457,5104970.0],["2000-07-18",3.4532,3.4757,3.3031,3.3031,5701431.0],["2000-07-19",3.243,3.4082,3.1379,3.3706,7223741.0],["2000-07-20",3.3932,3.5133,3.3181,3.3406,5200671.0],["2000-07-21",3.3481,3.3481,3.2355,3.2355,5081601.0],["2000-07-24",3.2205,3.2505,3.183,3.183,4838454.0],["2000-07-25",3.183,3.198,3.1229,3.1304,3225451.0],["2000-07-26",3.1304,3.1379,3.0403,3.0478,8301488.0],["2000-07-27",3.0178,3.0478,2.8752,2.8827,13825984.0],["2000-07-28",2.8827,2.8827,2.8301,2.8526,7297186.0],["2000-07-31",2.8677,2.9878,2.8602,2.9127,5838305.0],["2000-08-01",2.9127,3.1304,2.9127,3.1004,3935974.0],["2000-08-02",3.0779,3.3031,3.0779,3.2956,5145587.0],["2000-08-03",3.243,3.3031,3.228,3.2956,2979522.0],["2000-08-04",3.3031,3.4007,3.3031,3.3331,6916608.0],["2000-08-07",3.3106,3.3331,3.3031,3.3256,2384174.0],["2000-08-08",3.3256,3.4532,3.3181,3.4232,4469005.0],["2000-08-09",3.4757,3.4757,3.3406,3.3631,3825806.0],["2000-08-10",3.3631,3.5058,3.3631,3.4832,3646089.0],["2000-08-11",3.4832,3.6033,3.4832,3.6033,4494043.0],["2000-08-14",3.6033,3.6259,3.5358,3.5808,3000665.0],["2000-08-15",3.5733,3.6109,3.5583,3.5883,3420191.0],["2000-08-16",3.5733,3.5808,3.4832,3.4832,5387065.0],["2000-08-17",3.5133,3.5133,3.4757,3.4832,2153268.0],["2000-08-18",3.6334,3.7685,3.6109,3.7084,7943166.0],["2000-08-21",3.7685,3.9036,3.761,3.8886,7060716.0],["2000-08-22",3.8436,3.8736,3.7235,3.7535,3795204.0],["2000-08-23",3.746,3.7835,3.6559,3.7835,2502131.0],["2000-08-24",3.7084,3.7084,3.6259,3.6334,4366627.0],["2000-08-25",3.6409,3.6559,3.5583,3.6109,3671127.0],["2000-08-28",3.6184,3.6409,3.5283,3.5658,2990650.0],["2000-08-29",3.5508,3.5883,3.5358,3.5733,2935010.0],["2000-08-30",3.5433,3.5508,3.4832,3.5358,3205977.0],["2000-08-31",3.5358,3.5358,3.4907,3.5001,4534104.0],["2000-09-01",3.4982,3.5958,3.4982,3.5883,3652210.0],["2000-09-05",3.5883,3.6109,3.5583,3.5958,4272039.0],["2000-09-06",3.5733,3.6259,3.5696,3.6109,4149631.0],["2000-09-07",3.6109,3.8436,3.6109,3.8436,7018430.0],["2000-09-08",3.8436,3.8436,3.6859,3.746,3579878.0],["2000-09-11",3.731,3.791,3.716,3.731,5999661.0],["2000-09-12",3.731,3.7385,3.6109,3.6784,4058938.0],["2000-09-13",3.6859,3.7084,3.6559,3.6859,1946287.0],["2000-09-14",3.6259,3.6409,3.5733,3.6409,5175076.0],["2000-09-15",3.6634,3.761,3.6634,3.7084,7097995.0],["2000-09-18",3.6934,3.7009,3.6259,3.6334,2231164.0],["2000-09-19",3.5733,3.6259,3.4907,3.4982,4044472.0],["2000-09-20",3.4307,3.5133,3.4307,3.5058,2445378.0],["2000-09-21",3.4832,3.5808,3.4532,3.5583,2771985.0],["2000-09-22",3.5508,3.6334,3.4457,3.4982,2255646.0],["2000-09-25",3.4682,3.6033,3.4682,3.5658,2171073.0],["2000-09-26",3.5733,3.5958,3.5433,3.5658,2499905.0],["2000-09-27",3.5133,3.5358,3.4607,3.5058,1955746.0],["2000-09-28",3.5058,3.5808,3.5058,3.5658,3459695.0],["2000-09-29",3.5583,3.731,3.5583,3.6784,3598795.0],["2000-10-02",3.6859,3.7159,3.6634,3.7009,3594344.0],["2000-10-03",3.6934,3.7385,3.5133,3.5508,3101374.0],["2000-10-04",3.5508,3.7009,3.5433,3.6033,2224487.0],["2000-10-05",3.6184,3.7385,3.6033,3.7385,5284131.0],["2000-10-06",3.731,3.806,3.5508,3.5958,3486402.0],["2000-10-09",3.5958,3.6859,3.5883,3.6634,1622462.0],["2000-10-10",3.6859,3.6859,3.5883,3.6184,1784375.0],["2000-10-11",3.6184,3.6634,3.5658,3.5808,2273450.0],["2000-10-12",3.5958,3.5958,3.2055,3.2055,8149591.0],["2000-10-13",3.213,3.4307,3.198,3.3106,5310838.0],["2000-10-16",3.3181,3.4232,3.2881,3.3556,2966725.0],["2000-10-17",3.3556,3.3706,3.2055,3.3031,3777956.0],["2000-10-18",3.273,3.4007,3.243,3.4007,2270668.0],["2000-10-19",3.3706,3.4157,3.3331,3.3631,2014168.0],["2000-10-20",3.3631,3.3781,3.3106,3.3256,1464445.0],["2000-10-23",3.3031,3.3256,3.2655,3.2805,3596570.0],["2000-10-24",3.3406,3.3481,3.2205,3.2505,2784782.0],["2000-10-25",3.258,3.3181,3.213,3.2205,1979115.0],["2000-10-26",3.1905,3.228,3.1079,3.1905,5151151.0],["2000-10-27",3.198,3.2355,3.1679,3.183,4956411.0],["2000-10-30",3.183,3.4907,3.1679,3.4682,8676502.0],["2000-10-31",3.5433,3.6709,3.5358,3.6033,6167694.0],["2000-11-01",3.5733,3.6409,3.5733,3.6409,3957673.0],["2000-11-02",3.6259,3.6559,3.5208,3.6109,3957673.0],["2000-11-03",3.6033,3.6334,3.5958,3.6033,4560254.0],["2000-11-06",3.6184,3.6784,3.6109,3.6709,2576132.0],["2000-11-07",3.7009,3.7084,3.6109,3.6634,3082456.0],["2000-11-08",3.6559,3.6634,3.5958,3.6334,2111538.0],["2000-11-09",3.6484,3.6634,3.5283,3.6484,2827625.0],["2000-11-10",3.5733,3.746,3.5733,3.5958,2993432.0],["2000-11-13",3.6033,3.6634,3.5508,3.6259,3243812.0],["2000-11-14",3.6334,3.7235,3.6259,3.6934,2882152.0],["2000-11-15",3.7385,4.0012,3.7385,3.9712,11303822.0],["2000-11-16",3.9637,4.1664,3.9111,4.0613,6295666.0],["2000-11-17",4.0988,4.2039,4.0688,4.2039,5361470.0],["2000-11-20",4.1739,4.309,4.1138,4.2715,4889643.0],["2000-11-21",4.3015,4.3015,4.2114,4.264,3700616.0],["2000-11-22",4.2039,4.324,4.1664,4.279,3323934.0],["2000-11-24",4.264,4.309,4.2489,4.2715,1325345.0],["2000-11-27",4.294,4.309,4.2264,4.2715,5510029.0],["2000-11-28",4.294,4.4441,4.279,4.4066,4115691.0],["2000-11-29",4.3916,4.5117,4.3916,4.4892,2913867.0],["2000-11-30",4.4591,4.4742,4.2565,4.324,10755212.0],["2000-12-01",4.294,4.294,4.1063,4.1138,5185648.0],["2000-12-04",4.1063,4.1664,4.0463,4.1589,4716046.0],["2000-12-05",4.1363,4.1438,4.0237,4.1063,5052668.0],["2000-12-06",4.1063,4.1138,4.0538,4.0838,6380239.0],["2000-12-07",4.0838,4.1964,4.0763,4.1664,2587260.0],["2000-12-08",4.1589,4.1889,4.1138,4.1664,2902182.0],["2000-12-11",4.2339,4.2715,4.2039,4.2114,5118880.0],["2000-12-12",4.2114,4.324,4.2114,4.2865,2782000.0],["2000-12-13",4.264,4.264,4.1514,4.1514,4718272.0],["2000-12-14",4.1589,4.1589,4.0237,4.0463,6790862.0],["2000-12-15",4.0463,4.0538,3.9637,4.0162,5185648.0],["2000-12-18",4.0237,4.264,4.0087,4.2114,3681699.0],["2000-12-19",4.2114,4.3315,4.2114,4.2489,4164098.0],["2000-12-20",4.279,4.279,4.0688,4.0763,11282123.0],["2000-12-21",4.0538,4.0538,3.8436,3.8661,9095471.0],["2000-12-22",3.8736,3.8736,3.776,3.8361,4471230.0],["2000-12-26",3.8436,3.8586,3.806,3.806,2509364.0],["2000-12-27",3.7985,3.8961,3.7985,3.8811,3016244.0],["2000-12-28",3.8736,4.0538,3.8511,4.0162,3512553.0],["2000-12-29",4.0162,4.0763,3.9637,3.9637,2866016.0],["2001-01-02",3.9712,3.9712,3.8286,3.8361,4119586.0],["2001-01-03",3.8436,4.0838,3.8436,4.0538,5344778.0],["2001-01-04",4.0463,4.1889,4.0463,4.0613,6414179.0],["2001-01-05",4.0688,4.0688,3.8961,3.9337,6997843.0],["2001-01-08",3.8436,3.9862,3.8436,3.9111,4219181.0],["2001-01-09",3.8661,3.9261,3.8586,3.8886,3343408.0],["2001-01-10",3.8586,3.9787,3.821,3.9261,5069917.0],["2001-01-11",3.8586,3.8961,3.8286,3.8361,4601984.0],["2001-01-12",3.8286,3.9487,3.791,3.9261,5703100.0],["2001-01-16",3.9111,4.0913,3.8661,4.0613,6977812.0],["2001-01-17",4.0312,4.324,4.0237,4.2189,7554243.0],["2001-01-18",4.2489,4.324,4.1889,4.2189,12505090.0],["2001-01-19",4.1814,4.1889,4.0463,4.0838,4418372.0],["2001-01-22",4.0613,4.0988,4.0463,4.0988,1924588.0],["2001-01-23",4.0838,4.1889,4.0838,4.1739,3420747.0],["2001-01-24",4.1363,4.1589,4.0388,4.0538,4386658.0],["2001-01-25",3.9937,4.0763,3.9862,4.0312,3606028.0],["2001-01-26",4.0387,4.1889,4.0312,4.1514,3340069.0],["2001-01-29",4.1463,4.2519,4.1318,4.2147,4030562.0],["2001-01-30",4.2063,4.3348,4.2063,4.3192,5643009.0],["2001-01-31",4.312,4.3601,4.3012,4.3264,5187874.0],["2001-02-01",4.3264,4.354,4.1751,4.3168,7425158.0],["2001-02-02",4.294,4.294,4.2039,4.2339,4754438.0],["2001-02-05",4.2039,4.2099,4.1438,4.1691,3185946.0],["2001-02-06",4.1799,4.348,4.1595,4.3084,5972398.0],["2001-02-07",4.318,4.3408,4.264,4.3132,5147256.0],["2001-02-08",4.288,4.3108,4.2219,4.2904,3450236.0],["2001-02-09",4.2159,4.288,4.1979,4.2063,3678917.0],["2001-02-12",4.2075,4.2339,4.1931,4.2135,3726211.0],["2001-02-13",4.2039,4.3817,4.1679,4.3264,6222778.0],["2001-02-14",4.312,4.312,4.1679,4.1991,4661519.0],["2001-02-15",4.1342,4.336,4.133,4.2399,8186870.0],["2001-02-16",4.2399,4.5222,4.2231,4.4441,8941904.0],["2001-02-20",4.4441,4.6255,4.4345,4.6027,5876140.0],["2001-02-21",4.5883,4.5883,4.4141,4.4489,8007709.0],["2001-02-22",4.4441,4.5018,4.3949,4.4573,3008455.0],["2001-02-23",4.4321,4.4561,4.3925,4.4285,3152562.0],["2001-02-26",4.4285,4.4862,4.4177,4.4706,3319482.0],["2001-02-27",4.4982,4.6183,4.4934,4.5883,3488628.0],["2001-02-28",4.5895,4.6495,4.5883,4.6243,4490704.0],["2001-03-01",4.5642,4.7444,4.5642,4.6856,7210388.0],["2001-03-02",4.6856,4.6904,4.6003,4.6219,3995508.0],["2001-03-05",4.6519,4.6627,4.527,4.5919,4795612.0],["2001-03-06",4.5462,4.5642,4.4934,4.5162,5234611.0],["2001-03-07",4.4561,4.5823,4.4561,4.569,2959492.0],["2001-03-08",4.5582,4.8177,4.5582,4.7744,6920503.0],["2001-03-09",4.7624,4.8273,4.6687,4.7961,6093136.0],["2001-03-12",4.7864,4.7864,4.6603,4.6615,3938199.0],["2001-03-13",4.6315,4.6315,4.3985,4.527,5513368.0],["2001-03-14",4.4441,4.4441,4.3697,4.4081,3432988.0],["2001-03-15",4.4069,4.4081,4.3324,4.354,3870318.0],["2001-03-16",4.2519,4.336,4.2483,4.3192,7071288.0],["2001-03-19",4.318,4.4742,4.318,4.4477,5140023.0],["2001-03-20",4.4561,4.4826,4.4201,4.4393,5278010.0],["2001-03-21",4.4441,4.5162,4.4321,4.4621,5020397.0],["2001-03-22",4.4441,4.4537,4.312,4.3264,6857630.0],["2001-03-23",4.306,4.306,4.2459,4.2519,4616451.0],["2001-03-26",4.3,4.3084,4.2459,4.258,4792830.0],["2001-03-27",4.2592,4.2592,4.2039,4.2159,5849990.0],["2001-03-28",4.2519,4.3769,4.2351,4.3637,5131677.0],["2001-03-29",4.3336,4.6003,4.324,4.5126,4923584.0],["2001-03-30",4.4826,4.5967,4.4189,4.5871,4465666.0],["2001-04-02",4.5642,4.6555,4.5462,4.5931,2429242.0],["2001-04-03",4.5931,4.5931,4.4141,4.4669,3333392.0],["2001-04-04",4.4501,4.545,4.4201,4.5402,3117509.0],["2001-04-05",4.5402,4.5883,4.5222,4.5714,2436476.0],["2001-04-06",4.5642,4.5642,4.3805,4.4585,3369558.0],["2001-04-09",4.5282,4.6171,4.5222,4.5462,3634961.0],["2001-04-10",4.5222,4.5763,4.4141,4.5342,3162578.0],["2001-04-11",4.4742,4.5246,4.4477,4.4645,4685444.0],["2001-04-12",4.4621,4.5042,4.4213,4.4994,2475424.0],["2001-04-16",4.4982,4.5991,4.4922,4.5678,2599501.0],["2001-04-17",4.5642,4.6003,4.539,4.5594,2229495.0],["2001-04-18",4.5883,4.7072,4.5642,4.6892,2789233.0],["2001-04-19",4.7744,4.8045,4.6964,4.8045,5002036.0],["2001-04-20",4.7925,4.9006,4.7564,4.8045,6184942.0],["2001-04-23",4.8645,4.9618,4.8405,4.9246,4776138.0],["2001-04-24",4.9966,5.0687,4.9846,5.0207,5740935.0],["2001-04-25",5.0387,5.1648,5.0123,5.1504,6093136.0],["2001-04-26",5.1504,5.2369,5.1468,5.2273,5688634.0],["2001-04-27",5.2249,5.2753,5.1948,5.2489,4519637.0],["2001-04-30",5.2309,5.399,5.2237,5.3834,4807852.0],["2001-05-01",5.345,5.4398,5.2441,5.375,9972914.0],["2001-05-02",5.2549,5.2561,4.9006,5.0747,15850723.0],["2001-05-03",4.9966,4.9966,4.8441,4.9294,6679582.0],["2001-05-04",4.9006,5.0459,4.8765,5.0399,3574314.0],["2001-05-07",5.0207,5.0435,4.9486,5.005,2383618.0],["2001-05-08",4.9786,5.0183,4.9558,4.9786,3406281.0],["2001-05-09",4.9306,4.9942,4.9306,4.9582,1967987.0],["2001-05-10",5.0447,5.0447,4.9558,4.9762,4587518.0],["2001-05-11",5.0062,5.0603,4.9726,5.0543,2462626.0],["2001-05-14",5.1047,5.1348,5.0207,5.0711,2735262.0],["2001-05-15",5.0711,5.1168,5.0711,5.0987,2608403.0],["2001-05-16",5.0447,5.0927,5.0086,5.0603,3508102.0],["2001-05-17",5.0447,5.0843,4.9546,5.0435,3917056.0],["2001-05-18",5.0207,5.1588,5.0159,5.1588,3209315.0],["2001-05-21",5.1588,5.1636,5.1083,5.148,2282353.0],["2001-05-22",5.1648,5.2465,5.1588,5.2188,3010124.0],["2001-05-23",5.2188,5.22,5.1708,5.2008,2651802.0],["2001-05-24",5.2249,5.381,5.2152,5.363,5107752.0],["2001-05-25",5.381,5.4531,5.381,5.405,5420449.0],["2001-05-29",5.345,5.4711,5.3209,5.4711,4506840.0],["2001-05-30",5.5251,5.5972,5.5083,5.5612,5586812.0],["2001-05-31",5.4711,5.5672,5.381,5.4891,8369925.0],["2001-06-01",5.4891,5.5972,5.4831,5.5612,4018877.0],["2001-06-04",5.5492,5.5576,5.5011,5.5323,2423122.0],["2001-06-05",5.5131,5.5468,5.4182,5.4771,3754587.0],["2001-06-06",5.4783,5.5263,5.3209,5.3402,4399455.0],["2001-06-07",5.3221,5.4747,5.3221,5.4362,4338807.0],["2001-06-08",5.5131,5.5371,5.405,5.4987,3181495.0],["2001-06-11",5.5492,5.6332,5.5492,5.5564,4390552.0],["2001-06-12",5.4615,5.7329,5.4591,5.7221,3607698.0],["2001-06-13",5.7221,5.8554,5.7053,5.7401,3945989.0],["2001-06-14",5.7221,5.7233,5.5996,5.638,2419784.0],["2001-06-15",5.6212,5.6573,5.5371,5.632,3713970.0],["2001-06-18",5.6032,5.6032,5.5095,5.554,3339513.0],["2001-06-19",5.5011,5.6356,5.4975,5.5191,2500462.0],["2001-06-20",5.5131,5.5588,5.4675,5.554,5566782.0],["2001-06-21",5.4711,5.5732,5.4675,5.5323,6089798.0],["2001-06-22",5.5071,5.5239,5.3714,5.417,4429500.0],["2001-06-25",5.387,5.4471,5.3269,5.3269,3982711.0],["2001-06-26",5.2429,5.2969,5.2128,5.2477,6896022.0],["2001-06-27",5.2477,5.2549,5.1828,5.2128,4014982.0],["2001-06-28",5.1288,5.3714,5.1288,5.2729,4127932.0],["2001-06-29",5.3029,5.3029,5.2489,5.2729,5054338.0],["2001-07-02",5.2741,5.2969,5.2489,5.2693,1931821.0],["2001-07-03",5.2393,5.2717,5.2128,5.2585,939760.0],["2001-07-05",5.2285,5.3065,5.2285,5.2837,1693682.0],["2001-07-06",5.2489,5.2489,5.1083,5.1528,2750842.0],["2001-07-09",5.1528,5.2489,5.1528,5.2417,1431061.0],["2001-07-10",5.1768,5.2717,5.154,5.1648,2888829.0],["2001-07-11",5.1588,5.2249,5.1156,5.1372,1817202.0],["2001-07-12",5.1192,5.16,5.0591,5.1047,5996879.0],["2001-07-13",5.1107,5.2669,5.0951,5.2573,3561516.0],["2001-07-16",5.2729,5.4891,5.178,5.4338,3820242.0],["2001-07-17",5.405,5.4338,5.2128,5.3354,3696722.0],["2001-07-18",5.3354,5.3462,5.2489,5.2753,2032529.0],["2001-07-19",5.2789,5.3594,5.2657,5.2849,1998589.0],["2001-07-20",5.2849,5.4531,5.2849,5.405,4777250.0],["2001-07-23",5.417,5.5191,5.417,5.4338,3064095.0],["2001-07-24",5.405,5.4519,5.393,5.411,1707035.0],["2001-07-25",5.375,5.435,5.3101,5.4242,4238099.0],["2001-07-26",5.405,5.405,5.2969,5.369,2578358.0],["2001-07-27",5.1228,5.2681,4.9666,5.2249,14617184.0],["2001-07-30",5.2261,5.4831,5.1648,5.4567,5471081.0],["2001-07-31",5.4266,5.4951,5.3029,5.4951,3909823.0],["2001-08-01",5.411,5.5227,5.345,5.4939,5706995.0],["2001-08-02",5.4471,5.5071,5.405,5.4591,2434250.0],["2001-08-03",5.4579,5.4627,5.333,5.417,2562778.0],["2001-08-06",5.387,5.3966,5.2669,5.333,2319632.0],["2001-08-07",5.3029,5.3065,5.1756,5.2116,4373860.0],["2001-08-08",5.2068,5.3149,5.1876,5.2249,3020696.0],["2001-08-09",5.2188,5.2861,5.1888,5.2669,2112094.0],["2001-08-10",5.2669,5.2969,5.1828,5.2369,1588522.0],["2001-08-13",5.2789,5.2789,5.148,5.2116,2040319.0],["2001-08-14",5.2008,5.2369,5.1768,5.2369,1797172.0],["2001-08-15",5.2309,5.2645,5.1708,5.2249,1912347.0],["2001-08-16",5.1588,5.2825,5.1588,5.2657,2698540.0],["2001-08-17",5.2489,5.363,5.1696,5.2897,2053116.0],["2001-08-20",5.2897,5.357,5.2753,5.3426,1132830.0],["2001-08-21",5.345,5.363,5.3089,5.3185,2485439.0],["2001-08-22",5.345,5.369,5.2981,5.3209,2798692.0],["2001-08-23",5.3161,5.387,5.3149,5.3414,2830407.0],["2001-08-24",5.345,5.3618,5.2981,5.3378,2356910.0],["2001-08-27",5.339,5.339,5.2849,5.2969,2433694.0],["2001-08-28",5.3029,5.3185,5.2669,5.2777,2358580.0],["2001-08-29",5.2849,5.3053,5.2825,5.2861,3314475.0],["2001-08-30",5.2861,5.339,5.2789,5.3089,4963088.0],["2001-08-31",5.3065,5.3269,5.0735,5.1192,8378271.0],["2001-09-04",5.1095,5.2213,5.0327,5.0507,6723538.0],["2001-09-05",5.0687,5.0747,4.987,5.0387,5109421.0],["2001-09-06",5.0207,5.0447,4.8681,4.8969,2692976.0],["2001-09-07",4.8285,4.9186,4.8249,4.8885,5102188.0],["2001-09-10",4.8645,4.9966,4.8645,4.909,3802994.0],["2001-09-17",4.909,4.909,4.5402,4.7228,5856666.0],["2001-09-18",4.7228,4.8765,4.6663,4.7624,3902590.0],["2001-09-19",4.7624,4.8921,4.5943,4.6735,3412958.0],["2001-09-20",4.6543,4.8765,4.5462,4.7372,5118880.0],["2001-09-21",4.5943,4.7684,4.5102,4.6303,5972398.0],["2001-09-24",4.6663,4.7264,4.6423,4.7012,4933599.0],["2001-09-25",4.7324,4.7985,4.6639,4.712,2798136.0],["2001-09-26",4.742,4.778,4.7,4.7036,1176786.0],["2001-09-27",4.6843,4.7444,4.6627,4.7096,1822210.0],["2001-09-28",4.6904,4.7576,4.6699,4.7108,3610480.0],["2001-10-01",4.6243,4.6387,4.5462,4.5787,7163094.0],["2001-10-02",4.5787,4.706,4.5162,4.6807,5734258.0],["2001-10-03",4.6807,5.0711,4.6111,4.9966,7117469.0],["2001-10-04",4.9906,5.1648,4.9546,5.0531,4116804.0],["2001-10-05",5.0771,5.1408,4.9966,5.0771,2268443.0],["2001-10-08",5.0507,5.1047,4.9366,5.0123,2183314.0],["2001-10-09",5.0135,5.0399,4.9846,5.0231,1539559.0],["2001-10-10",5.0267,5.1192,5.0171,5.0783,2641231.0],["2001-10-11",5.1948,5.3918,5.1948,5.3281,8101740.0],["2001-10-12",5.3582,5.4086,5.1972,5.363,4450087.0],["2001-10-15",5.387,5.405,5.2909,5.405,4934155.0],["2001-10-16",5.5071,5.7053,5.4891,5.5852,7276043.0],["2001-10-17",5.6152,5.7666,5.6152,5.7173,7831886.0],["2001-10-18",5.7173,5.8314,5.6693,5.8278,5409877.0],["2001-10-19",5.7654,6.0296,5.7413,6.0056,10026884.0],["2001-10-22",5.9539,6.0056,5.9239,5.9695,10042464.0],["2001-10-23",5.9695,5.9695,5.6428,5.6452,10518742.0],["2001-10-24",5.6452,5.8254,5.602,5.7341,5304161.0],["2001-10-25",5.7341,5.8614,5.6573,5.841,3498643.0],["2001-10-26",5.8398,5.9575,5.7882,5.9443,5872246.0],["2001-10-29",5.9563,6.0092,5.9071,5.996,6631175.0],["2001-10-30",5.996,5.9996,5.8747,5.9755,4936381.0],["2001-10-31",5.9755,6.0981,5.9743,6.0764,9050959.0],["2001-11-01",6.0764,6.1677,5.9695,6.1509,6000774.0],["2001-11-02",6.1437,6.2098,6.0897,6.1365,5876697.0],["2001-11-05",6.1257,6.2578,6.0776,6.1581,4134608.0],["2001-11-06",6.1617,6.2938,6.1017,6.2938,3808002.0],["2001-11-07",6.1137,6.1954,5.9623,6.0776,7021212.0],["2001-11-08",6.0776,6.1713,6.0056,6.1305,5383170.0],["2001-11-09",6.1017,6.1497,6.0548,6.1149,2380279.0],["2001-11-12",6.1017,6.1245,6.0092,6.1041,2239510.0],["2001-11-13",6.1041,6.1797,6.1017,6.1533,3853626.0],["2001-11-14",6.1677,6.1833,6.0897,6.1353,3062982.0],["2001-11-15",6.1353,6.1557,6.074,6.1257,3964350.0],["2001-11-16",6.1557,6.1557,6.0596,6.0608,2764752.0],["2001-11-19",6.0897,6.0897,5.8735,5.9323,4141285.0],["2001-11-20",5.8554,5.9155,5.8194,5.8723,4082307.0],["2001-11-21",5.7894,5.8362,5.7666,5.8122,2143253.0],["2001-11-23",5.8374,5.8915,5.7966,5.8662,992061.0],["2001-11-26",5.8855,5.9635,5.8686,5.9071,2409768.0],["2001-11-27",5.8795,5.9563,5.8254,5.8506,3680030.0],["2001-11-28",5.8494,5.8855,5.7894,5.8014,2802030.0],["2001-11-29",5.8014,5.8374,5.7497,5.7834,2789233.0],["2001-11-30",5.7774,5.7954,5.6573,5.6993,4908561.0],["2001-12-03",5.7053,5.8074,5.6693,5.763,3421304.0],["2001-12-04",5.7593,5.9792,5.7545,5.9371,2692420.0],["2001-12-05",5.9695,6.0272,5.8831,5.9563,6857074.0],["2001-12-06",5.9816,6.0116,5.9107,5.9936,3558178.0],["2001-12-07",5.9876,5.9876,5.8254,5.9227,2399753.0],["2001-12-10",5.9239,6.0368,5.9023,5.9635,2139358.0],["2001-12-11",5.9647,6.0596,5.9095,6.0056,2537740.0],["2001-12-12",6.08,6.1557,6.0272,6.0716,5946247.0],["2001-12-13",6.0716,6.1437,5.9804,6.0776,3005673.0],["2001-12-14",6.0897,6.2338,6.0897,6.2182,6319591.0],["2001-12-17",6.2218,6.4031,6.2218,6.3755,4878515.0],["2001-12-18",6.3659,6.4019,6.2818,6.3143,11208678.0],["2001-12-19",6.3155,6.3419,6.1497,6.1821,4511848.0],["2001-12-20",6.2038,6.2938,6.1257,6.1497,3810784.0],["2001-12-21",6.1918,6.1918,6.0524,6.0885,5195663.0],["2001-12-24",6.1077,6.1197,6.0356,6.0897,1150635.0],["2001-12-26",6.0897,6.1041,5.9719,6.008,3695609.0],["2001-12-27",6.008,6.0296,5.8927,5.9539,5524496.0],["2001-12-28",5.9695,5.9695,5.8855,5.9143,5482766.0],["2001-12-31",5.9155,5.9683,5.7581,5.9095,5981300.0],["2002-01-02",5.9455,5.9695,5.7473,5.7642,6378570.0],["2002-01-03",5.7702,5.8855,5.7678,5.8855,5461066.0],["2002-01-04",5.8614,6.1137,5.8614,6.1137,8121214.0],["2002-01-07",6.1942,6.2758,6.1521,6.2278,8309834.0],["2002-01-08",6.3059,6.3659,6.3059,6.3479,8023288.0],["2002-01-09",6.3539,6.4079,6.3371,6.3539,6147664.0],["2002-01-10",6.3479,6.4332,6.3419,6.4079,4677655.0],["2002-01-11",6.414,6.45,6.3395,6.3791,2794797.0],["2002-01-14",6.3659,6.3719,6.2999,6.3347,2925551.0],["2002-01-15",6.3959,6.42,6.3371,6.4019,3439665.0],["2002-01-16",6.3899,6.5521,6.3683,6.3731,4944170.0],["2002-01-17",6.3239,6.4488,6.3239,6.3731,3987162.0],["2002-01-18",6.3683,6.4236,6.295,6.3863,4063389.0],["2002-01-22",6.3779,6.3779,6.2098,6.3095,4616451.0],["2002-01-23",6.3335,6.5329,6.3179,6.4548,5077706.0],["2002-01-24",6.3659,6.438,6.3203,6.3635,3450236.0],["2002-01-25",6.2758,6.2938,6.1857,6.2518,2612298.0],["2002-01-28",6.2518,6.3779,6.2398,6.3731,2709112.0],["2002-01-29",6.3539,6.426,6.2938,6.4079,4563036.0],["2002-01-30",6.426,6.5641,6.4079,6.5221,7479685.0],["2002-01-31",6.6001,6.7202,6.4932,6.7022,7616560.0],["2002-02-01",6.6542,6.6662,6.5821,6.629,2846542.0],["2002-02-04",6.6181,6.695,6.6013,6.6266,2684074.0],["2002-02-05",6.6302,6.7323,6.6302,6.7106,3761264.0],["2002-02-06",6.7323,6.7503,6.5617,6.6037,4429500.0],["2002-02-07",6.5641,6.6157,6.5161,6.5461,2782556.0],["2002-02-08",6.5161,6.5461,6.3947,6.5461,2774767.0],["2002-02-11",6.5461,6.5773,6.4236,6.5233,2643456.0],["2002-02-12",6.6061,6.6314,6.3659,6.4464,5035976.0],["2002-02-13",6.5881,6.6686,6.5401,6.6686,5987977.0],["2002-02-14",6.6662,6.7383,6.635,6.7274,4250340.0],["2002-02-15",6.7671,6.8187,6.6398,6.6698,3652210.0],["2002-02-19",6.6698,6.7623,6.6482,6.7022,4594195.0],["2002-02-20",6.7082,6.7395,6.6362,6.7202,4667083.0],["2002-02-21",6.7202,6.7611,6.6061,6.6121,2859896.0],["2002-02-22",6.5821,6.8067,6.5821,6.7995,4845131.0],["2002-02-25",6.8644,7.0578,6.8476,6.9905,6726876.0],["2002-02-26",6.9665,6.9857,6.8956,6.9545,3957673.0],["2002-02-27",6.9605,7.0217,6.9172,7.0109,4228084.0],["2002-02-28",7.0265,7.2007,7.0265,7.1022,5336989.0],["2002-03-01",7.0866,7.1923,7.0722,7.1046,5562887.0],["2002-03-04",7.1466,7.2415,7.1226,7.1827,4344371.0],["2002-03-05",7.1827,7.2175,7.1082,7.131,2695758.0],["2002-03-06",7.1346,7.2187,7.0938,7.1959,3492523.0],["2002-03-07",7.1406,7.1887,7.1046,7.1442,3311136.0],["2002-03-08",7.2043,7.2607,6.9088,6.9845,7799059.0],["2002-03-11",6.9725,6.9725,6.8464,6.9076,5631881.0],["2002-03-12",6.7743,6.8404,6.6722,6.6782,15316023.0],["2002-03-13",6.7262,6.9641,6.6914,6.7959,9131637.0],["2002-03-14",6.8992,6.9653,6.7863,6.9064,4586962.0],["2002-03-15",6.8824,7.0265,6.8824,7.0253,4479576.0],["2002-03-18",6.9665,7.0265,6.9424,6.9965,4176338.0],["2002-03-19",7.0085,7.0505,6.9953,7.0205,2680735.0],["2002-03-20",6.9905,7.1226,6.9304,7.083,3879221.0],["2002-03-21",7.1106,7.1358,6.9244,6.9845,2512702.0],["2002-03-22",6.9545,7.0734,6.9076,6.9352,3365107.0],["2002-03-25",6.9725,6.9965,6.8944,6.94,3473049.0],["2002-03-26",6.9124,7.101,6.9124,7.0722,3024034.0],["2002-03-27",7.0746,7.2055,7.0445,7.1767,2968394.0],["2002-03-28",7.1707,7.1707,7.0505,7.0602,5388734.0],["2002-04-01",7.0614,7.0614,6.8379,6.9833,3948214.0],["2002-04-02",6.9881,7.113,6.9725,7.0602,2324083.0],["2002-04-03",7.0626,7.0626,6.9256,6.9917,4448418.0],["2002-04-04",6.9617,7.0385,6.916,7.0265,4988682.0],["2002-04-05",7.0445,7.1154,7.0205,7.1046,2775323.0],["2002-04-08",6.9965,7.2283,6.9845,7.2067,3728436.0],["2002-04-09",7.2487,7.3929,7.2487,7.3424,7036234.0],["2002-04-10",7.3508,7.543,7.3508,7.4817,5532285.0],["2002-04-11",7.507,7.6247,7.3893,7.4217,3982711.0],["2002-04-12",7.4409,7.5634,7.4109,7.4878,3526463.0],["2002-04-15",7.4469,7.495,7.3748,7.3989,2976184.0],["2002-04-16",7.4289,7.489,7.3412,7.3568,2382505.0],["2002-04-17",7.3508,7.3628,7.1466,7.1911,3980486.0],["2002-04-18",7.2031,7.3268,7.1851,7.3112,3874213.0],["2002-04-19",7.3268,7.3917,7.28,7.3857,3298339.0],["2002-04-22",7.4469,7.585,7.4289,7.519,5029300.0],["2002-04-23",7.483,7.6019,7.4529,7.555,2363031.0],["2002-04-24",7.579,7.6475,7.5694,7.6115,3390702.0],["2002-04-25",7.6151,7.6787,7.543,7.6307,2671833.0],["2002-04-26",7.6307,7.6391,7.3905,7.3989,3301121.0],["2002-04-29",7.4025,7.4721,7.3376,7.3592,3336731.0],["2002-04-30",7.4289,7.6451,7.4229,7.5742,6428646.0],["2002-05-01",7.3929,7.4769,7.3292,7.4157,6334614.0],["2002-05-02",7.4085,7.5898,7.3881,7.5778,5500570.0],["2002-05-03",7.543,7.6547,7.5058,7.5478,4122368.0],["2002-05-06",7.549,7.591,7.501,7.561,4686001.0],["2002-05-07",7.579,7.6271,7.5322,7.6043,5110534.0],["2002-05-08",7.6871,7.6967,7.5586,7.6475,7641041.0],["2002-05-09",7.6007,7.7004,7.6007,7.6463,3772948.0],["2002-05-10",7.579,7.6727,7.5742,7.5923,4485140.0],["2002-05-13",7.5922,7.6823,7.567,7.6571,4220294.0],["2002-05-14",7.6835,7.7352,7.5971,7.7052,4285393.0],["2002-05-15",7.6751,7.9009,7.6751,7.7952,7693343.0],["2002-05-16",7.8133,7.8445,7.7412,7.7604,4263137.0],["2002-05-17",7.7652,7.8649,7.7532,7.8133,3952109.0],["2002-05-20",7.7952,7.8613,7.7496,7.8481,2639562.0],["2002-05-21",7.8433,7.8493,7.7988,7.8,4055600.0],["2002-05-22",7.8073,7.8373,7.6871,7.7448,3442447.0],["2002-05-23",7.7448,7.8193,7.7052,7.7508,5738710.0],["2002-05-24",7.7532,7.7712,7.6271,7.6535,4052261.0],["2002-05-28",7.6871,7.7328,7.6259,7.6259,2808707.0],["2002-05-29",7.6271,7.77,7.6271,7.7268,3681142.0],["2002-05-30",7.7304,7.7604,7.6079,7.6391,4071735.0],["2002-05-31",7.537,7.6871,7.507,7.6751,5404313.0],["2002-06-03",7.6931,7.7388,7.6187,7.6199,3976591.0],["2002-06-04",7.579,7.704,7.5202,7.5502,3387363.0],["2002-06-05",7.5334,7.8012,7.531,7.7976,6232236.0],["2002-06-06",7.7952,7.8973,7.776,7.8265,4781145.0],["2002-06-07",7.8265,7.9274,7.8229,7.8373,3364551.0],["2002-06-10",7.8193,7.9442,7.8073,7.8793,5483322.0],["2002-06-11",7.8913,7.9214,7.7232,7.7592,5720905.0],["2002-06-12",7.7712,7.8012,7.6991,7.7388,4354943.0],["2002-06-13",7.7472,7.7592,7.6871,7.6871,2662930.0],["2002-06-14",7.6631,7.6751,7.4589,7.5274,5706995.0],["2002-06-17",7.555,7.7472,7.543,7.7003,4774468.0],["2002-06-18",7.7232,7.8289,7.6895,7.8072,3112502.0],["2002-06-19",7.8072,7.8793,7.7232,7.7952,4219459.0],["2002-06-20",7.9033,7.9682,7.8169,7.9009,4749987.0],["2002-06-21",7.7352,7.9586,7.7352,7.7976,6236409.0],["2002-06-24",7.8,7.8313,7.567,7.6631,5380666.0],["2002-06-25",7.6823,7.6967,7.3556,7.3652,3062147.0],["2002-06-26",7.3652,7.4421,7.1803,7.3268,6953053.0],["2002-06-27",7.4109,7.4709,7.2836,7.4061,4047254.0],["2002-06-28",7.4061,7.4061,7.0265,7.0265,8395241.0],["2002-07-01",7.1106,7.2019,6.8872,7.0217,6977256.0],["2002-07-02",6.9857,7.0842,6.8223,6.9497,4548570.0],["2002-07-03",6.94,7.0842,6.6446,6.7863,4484862.0],["2002-07-05",6.7647,6.9665,6.7623,6.8728,1878128.0],["2002-07-08",6.9304,6.9881,6.7214,6.8223,3206255.0],["2002-07-09",6.8247,6.9184,6.5028,6.5701,4271761.0],["2002-07-10",6.7262,6.8343,6.5821,6.6181,5010382.0],["2002-07-11",6.6302,6.7335,6.414,6.4524,5133625.0],["2002-07-12",6.4932,6.5221,6.2866,6.3635,2963943.0],["2002-07-15",6.3395,6.3419,5.823,6.1401,7146958.0],["2002-07-16",6.1017,6.3755,6.0921,6.2434,4302641.0],["2002-07-17",6.4452,6.5317,6.2506,6.3395,4831499.0],["2002-07-18",6.3299,6.426,6.1137,6.1954,3523125.0],["2002-07-19",6.0176,6.2458,5.8927,5.9479,3681421.0],["2002-07-22",5.8735,6.0849,5.5443,5.7557,4173278.0],["2002-07-23",6.1257,6.2818,5.8879,6.0416,7101611.0],["2002-07-24",6.3059,6.94,6.0897,6.9376,10021599.0],["2002-07-25",6.9424,7.3244,6.6662,6.8464,9728376.0],["2002-07-26",6.8704,7.0361,6.7935,7.0193,4390274.0],["2002-07-29",7.0626,7.1803,6.9545,7.1298,6253101.0],["2002-07-30",7.0626,7.3172,6.928,7.1034,6585829.0],["2002-07-31",7.1034,7.4229,7.0025,7.4229,5629655.0],["2002-08-01",7.2067,7.2788,6.6926,6.7767,9281030.0],["2002-08-02",6.7455,6.7455,6.2098,6.3611,8954145.0],["2002-08-05",6.3299,6.5941,6.3011,6.4668,5167009.0],["2002-08-06",6.7262,6.8103,6.6542,6.707,5277176.0],["2002-08-07",6.8343,6.9424,6.6061,6.8584,6359652.0],["2002-08-08",6.7503,7.0265,6.6302,6.9977,4662354.0],["2002-08-09",6.9184,7.0866,6.8175,7.0433,3916500.0],["2002-08-12",6.9424,7.089,6.8704,7.0265,4176617.0],["2002-08-13",6.9208,6.9424,6.7262,6.7575,3426589.0],["2002-08-14",6.7383,7.0097,6.5221,7.0097,4864883.0],["2002-08-15",7.0385,7.3821,7.0337,7.3268,6227785.0],["2002-08-16",7.1586,7.2571,7.0289,7.1827,4442019.0],["2002-08-19",7.1586,7.4013,7.0986,7.3869,3299730.0],["2002-08-20",7.3676,7.3893,7.1106,7.2235,3249098.0],["2002-08-21",7.2355,7.3316,7.1226,7.2499,3900920.0],["2002-08-22",7.2499,7.4229,7.125,7.358,4364958.0],["2002-08-23",7.3364,7.4709,7.3148,7.334,2823730.0],["2002-08-26",7.3869,7.4589,7.1466,7.3268,3640803.0],["2002-08-27",7.3148,7.507,7.101,7.4589,7681380.0],["2002-08-28",7.4589,7.5694,7.3436,7.4445,6258387.0],["2002-08-29",7.4445,7.4469,7.2139,7.3989,3578487.0],["2002-08-30",7.3989,7.4229,7.2067,7.286,3774618.0],["2002-09-03",7.286,7.286,7.0746,7.1707,2946973.0],["2002-09-04",7.1586,7.2619,7.0938,7.2619,3034327.0],["2002-09-05",7.2595,7.4469,7.1947,7.4301,4585571.0],["2002-09-06",7.4998,7.5814,7.3628,7.567,3572923.0],["2002-09-09",7.495,7.6151,7.4301,7.5406,3940425.0],["2002-09-10",7.4469,7.4854,7.0842,7.2091,6837600.0],["2002-09-11",7.3028,7.3028,6.9929,7.0169,3512275.0],["2002-09-12",7.2187,7.2571,6.8127,7.1851,10460876.0],["2002-09-13",7.0866,7.0866,6.9136,7.0457,5282740.0],["2002-09-16",6.9809,7.1274,6.892,7.0505,4260077.0],["2002-09-17",6.9424,7.0433,6.5437,6.5485,9119952.0],["2002-09-18",6.5221,6.8079,6.2794,6.7407,8736036.0],["2002-09-19",6.6326,6.8704,6.5821,6.6974,4117360.0],["2002-09-20",6.5461,6.8103,6.5461,6.7503,6429758.0],["2002-09-23",6.7022,6.7262,6.5797,6.6758,3220721.0],["2002-09-24",6.5821,6.7262,6.4452,6.5629,4829274.0],["2002-09-25",6.6662,6.8416,6.659,6.7815,4664579.0],["2002-09-26",6.9064,7.0698,6.7839,6.8536,5127782.0],["2002-09-27",6.8464,6.8968,6.731,6.731,4316551.0],["2002-09-30",6.731,6.7839,6.5293,6.6566,5609625.0],["2002-10-01",6.659,7.0842,6.6061,7.0578,8829790.0],["2002-10-02",7.0385,7.2523,6.9232,7.0986,5657753.0],["2002-10-03",7.0986,7.4205,7.0241,7.1034,6897691.0],["2002-10-04",7.1034,7.1683,6.8103,7.0097,4324897.0],["2002-10-07",7.0986,7.1827,6.9184,6.9713,3725654.0],["2002-10-08",7.0674,7.2043,6.9593,7.0986,5810207.0],["2002-10-09",6.9905,7.2067,6.8992,7.1466,7462159.0],["2002-10-10",6.414,6.486,5.417,5.6621,36917696.0],["2002-10-11",5.6741,5.9095,5.1408,5.4795,24807372.0],["2002-10-14",5.4795,5.5972,5.417,5.5612,8559379.0],["2002-10-15",5.7293,5.8158,5.2104,5.2825,16323107.0],["2002-10-16",5.2369,5.2849,4.8885,5.1192,14720118.0],["2002-10-17",5.2969,5.4026,5.1648,5.3834,9313858.0],["2002-10-18",5.3834,5.6356,5.2729,5.614,8743270.0],["2002-10-21",5.5852,5.8927,5.5708,5.8903,7806014.0],["2002-10-22",5.9695,6.2098,5.8278,5.9167,7456873.0],["2002-10-23",5.9167,5.9888,5.7413,5.8855,6610032.0],["2002-10-24",5.9936,6.0056,5.5251,5.5924,10562419.0],["2002-10-25",5.6813,5.7413,5.578,5.6861,6022752.0],["2002-10-28",5.7509,5.823,5.6092,5.6693,5212077.0],["2002-10-29",5.6092,5.6957,5.5251,5.6717,5617693.0],["2002-10-30",5.5011,5.5972,5.417,5.5492,7393165.0],["2002-10-31",5.417,5.5564,5.381,5.4122,6484007.0],["2002-11-01",5.2609,5.5852,5.2609,5.5251,6267290.0],["2002-11-04",5.5251,5.6861,5.4531,5.4531,8119823.0],["2002-11-05",5.4531,5.5636,5.3089,5.3906,7251283.0],["2002-11-06",5.3642,5.4242,5.2489,5.3714,5595437.0],["2002-11-07",5.2609,5.5492,5.16,5.4771,6463699.0],["2002-11-08",5.2969,5.369,5.2441,5.3209,6034158.0],["2002-11-11",5.2969,5.345,5.16,5.1648,4434508.0],["2002-11-12",5.2609,5.3113,5.0807,5.2249,6867089.0],["2002-11-13",5.1408,5.2609,5.0279,5.2249,8333481.0],["2002-11-14",5.2849,5.3714,5.2537,5.3233,4510457.0],["2002-11-15",5.3233,5.4579,5.3065,5.4387,4618120.0],["2002-11-18",5.5011,5.5203,5.4531,5.4963,3667232.0],["2002-11-19",5.3089,5.5419,5.3089,5.4891,4880741.0],["2002-11-20",5.4314,5.6621,5.381,5.6212,3889792.0],["2002-11-21",5.6813,5.8374,5.6548,5.7005,5407930.0],["2002-11-22",5.7005,5.7485,5.6476,5.7053,4137112.0],["2002-11-25",5.7413,5.7774,5.5732,5.7581,6764711.0],["2002-11-26",5.6573,5.6957,5.5756,5.6645,3649149.0],["2002-11-27",5.6356,5.7557,5.602,5.7485,3207924.0],["2002-11-29",5.7509,5.7894,5.6957,5.7437,1631365.0],["2002-12-02",5.8254,5.8254,5.7077,5.7533,4452591.0],["2002-12-03",5.6717,5.7293,5.5948,5.6284,3689767.0],["2002-12-04",5.5876,5.8014,5.5828,5.7293,4659294.0],["2002-12-05",5.8134,5.8374,5.6116,5.7197,4354665.0],["2002-12-06",5.6332,5.7533,5.6116,5.7365,3927349.0],["2002-12-09",5.5251,5.7245,5.4939,5.5155,5910915.0],["2002-12-10",5.5492,5.5516,5.2849,5.405,7225967.0],["2002-12-11",5.4531,5.4771,5.2897,5.393,7124980.0],["2002-12-12",5.6693,5.7317,5.5492,5.59,5387065.0],["2002-12-13",5.5612,5.6092,5.4771,5.5852,3488072.0],["2002-12-16",5.5852,5.6212,5.4939,5.614,5895058.0],["2002-12-17",5.5852,5.6212,5.4867,5.5732,5202340.0],["2002-12-18",5.5732,5.7894,5.5347,5.7269,4937215.0],["2002-12-19",5.6813,5.7533,5.602,5.6188,6129302.0],["2002-12-20",5.6813,5.8014,5.6597,5.7461,4922193.0],["2002-12-23",5.7461,5.8014,5.566,5.638,7077408.0],["2002-12-24",5.6645,5.7533,5.6356,5.7053,3569584.0],["2002-12-26",5.7533,5.8831,5.6789,5.7846,3201804.0],["2002-12-27",5.7822,5.835,5.7389,5.7942,3043508.0],["2002-12-30",5.7942,5.8494,5.7293,5.823,3346746.0],["2002-12-31",5.7894,5.847,5.7341,5.8182,2417558.0],["2003-01-02",5.8711,6.0752,5.7894,6.0344,3378461.0],["2003-01-03",6.0056,6.0224,5.8614,5.8975,3241308.0],["2003-01-06",5.8735,6.0632,5.8711,6.0032,2842926.0],["2003-01-07",6.0656,6.1978,5.9695,6.0416,4670978.0],["2003-01-08",6.0416,6.1257,5.9912,6.0704,3513944.0],["2003-01-09",6.0536,6.1305,5.9743,6.0152,3948771.0],["2003-01-10",6.0152,6.1329,5.9575,6.1209,2775045.0],["2003-01-13",6.0969,6.1593,5.9407,5.9551,3894800.0],["2003-01-14",6.0056,6.2098,6.0056,6.0969,9747850.0],["2003-01-15",6.1377,6.1377,6.0248,6.0873,2783391.0],["2003-01-16",6.0873,6.0993,5.9263,5.9599,5996323.0],["2003-01-17",5.9768,6.0128,5.9575,6.0104,3845837.0],["2003-01-21",6.0416,6.0824,5.8927,5.9335,3098592.0],["2003-01-22",5.8855,6.032,5.8807,5.9431,3845837.0],["2003-01-23",5.9431,5.9503,5.7365,5.8326,4944727.0],["2003-01-24",5.8422,5.9095,5.8134,5.8686,3507546.0],["2003-01-27",5.8038,5.8446,5.6765,5.6813,3049628.0],["2003-01-28",5.7389,5.7581,5.6332,5.6645,2334098.0],["2003-01-29",5.5732,5.8254,5.5155,5.775,3586554.0],["2003-01-30",5.7173,5.7341,5.5371,5.6092,3372619.0],["2003-01-31",5.5371,5.5948,5.4411,5.5684,5627708.0],["2003-02-03",5.6092,5.7293,5.59,5.7101,3088020.0],["2003-02-04",5.614,5.6813,5.5251,5.566,2753067.0],["2003-02-05",5.6212,5.6212,5.357,5.393,4294573.0],["2003-02-06",5.405,5.4483,5.3233,5.3522,3029598.0],["2003-02-07",5.369,5.4411,5.2417,5.2993,3465537.0],["2003-02-10",5.2753,5.4026,5.1744,5.3882,2939739.0],["2003-02-11",5.6212,5.8735,5.5852,5.7173,6806998.0],["2003-02-12",5.7245,5.7533,5.5371,5.5516,3675578.0],["2003-02-13",5.5708,5.5708,5.357,5.4603,3732888.0],["2003-02-14",5.4891,5.7029,5.4651,5.6645,3862807.0],["2003-02-18",5.6933,5.6933,5.5251,5.578,3511719.0],["2003-02-19",5.5612,5.5828,5.4915,5.5419,2588095.0],["2003-02-20",5.5467,5.6428,5.5371,5.5419,2734706.0],["2003-02-21",5.5804,5.7077,5.5419,5.6741,3011237.0],["2003-02-24",5.6452,5.6476,5.5275,5.5347,2665434.0],["2003-02-25",5.4747,5.5443,5.4098,5.5083,4241159.0],["2003-02-26",5.5011,5.5419,5.4146,5.4314,4152413.0],["2003-02-27",5.5131,5.6765,5.4675,5.6452,4029449.0],["2003-02-28",5.6452,5.799,5.6332,5.7197,4336025.0],["2003-03-03",5.7293,5.8086,5.6044,5.6044,3202082.0],["2003-03-04",5.626,5.6693,5.5107,5.5612,4072013.0],["2003-03-05",5.5131,5.5756,5.4771,5.5347,3177879.0],["2003-03-06",5.5347,5.554,5.4242,5.4338,3378739.0],["2003-03-07",5.4074,5.5275,5.3762,5.5251,4440628.0],["2003-03-10",5.4531,5.4675,5.3089,5.3642,5495841.0],["2003-03-11",5.4002,5.4627,5.3642,5.3882,4726896.0],["2003-03-12",5.381,5.3858,5.2657,5.3378,5982691.0],["2003-03-13",5.393,5.6573,5.381,5.6573,5262709.0],["2003-03-14",5.6693,5.7293,5.5852,5.7005,3737895.0],["2003-03-17",5.6404,5.9455,5.59,5.9455,4604210.0],["2003-03-18",5.9575,5.9864,5.8398,5.9335,2914701.0],["2003-03-19",5.9095,5.9792,5.8614,5.9623,2694367.0],["2003-03-20",5.9527,6.0032,5.8014,5.9912,3518395.0],["2003-03-21",6.0176,6.1954,5.9623,6.1857,4434508.0],["2003-03-24",6.1857,6.1857,5.8278,5.8662,3010124.0],["2003-03-25",5.8374,5.9816,5.7125,5.8927,4282611.0],["2003-03-26",5.8783,5.8975,5.8278,5.8735,2924160.0],["2003-03-27",5.7894,5.9551,5.7774,5.8999,3779625.0],["2003-03-28",5.8735,5.9695,5.8374,5.9143,3095810.0],["2003-03-31",5.8494,5.8879,5.7774,5.8446,3962124.0],["2003-04-01",5.8446,5.8446,5.7005,5.7533,2987312.0],["2003-04-02",5.8254,5.9551,5.8254,5.9071,4873786.0],["2003-04-03",5.9191,5.9191,5.8014,5.8014,3239639.0],["2003-04-04",5.8254,5.8326,5.7461,5.7966,2546643.0],["2003-04-07",5.8735,5.9479,5.8086,5.8422,4698520.0],["2003-04-08",5.8374,5.9527,5.7894,5.9071,4794221.0],["2003-04-09",5.9575,5.9671,5.8278,5.8278,4771408.0],["2003-04-10",5.8062,5.9551,5.7966,5.9407,3113893.0],["2003-04-11",5.9936,6.0656,5.8975,5.9599,2544139.0],["2003-04-14",5.9455,5.9599,5.8374,5.9095,4487644.0],["2003-04-15",5.8975,6.0296,5.8494,6.02,2902461.0],["2003-04-16",6.0224,6.0224,5.811,5.8446,4799506.0],["2003-04-17",5.9023,5.9936,5.8398,5.9575,2958657.0],["2003-04-21",5.9167,5.9407,5.8614,5.9119,2719127.0],["2003-04-22",5.9095,5.9095,5.7533,5.7894,6346855.0],["2003-04-23",5.7533,5.775,5.5107,5.6212,11176407.0],["2003-04-24",5.8374,6.056,5.7966,5.9816,11020337.0],["2003-04-25",5.9527,6.0296,5.8374,5.8879,3197353.0],["2003-04-28",5.9407,6.0752,5.9167,6.0056,5103301.0],["2003-04-29",5.9984,6.0176,5.8903,5.9503,5022901.0],["2003-04-30",5.8614,5.9407,5.8326,5.9335,8211908.0],["2003-05-01",5.8975,5.9047,5.7798,5.8783,2482379.0],["2003-05-02",5.8326,6.02,5.8206,6.0032,4196091.0],["2003-05-05",6.0032,6.0704,5.9671,5.9888,4540502.0],["2003-05-06",6.0248,6.2482,6.0032,6.1905,5126113.0],["2003-05-07",6.1905,6.229,6.1257,6.1617,4003298.0],["2003-05-08",6.1569,6.1569,6.0056,6.0344,3186503.0],["2003-05-09",6.0632,6.0849,5.9888,6.0728,2705495.0],["2003-05-12",6.02,6.2458,6.0176,6.229,4213061.0],["2003-05-13",6.2218,6.2458,6.1545,6.2122,2619253.0],["2003-05-14",6.2314,6.3635,6.205,6.2458,3953500.0],["2003-05-15",6.2794,6.3539,6.2362,6.3371,4121255.0],["2003-05-16",6.3539,6.3635,6.2698,6.3107,1936272.0],["2003-05-19",6.3131,6.3467,6.2482,6.3467,4589744.0],["2003-05-20",6.3467,6.5221,6.2458,6.3179,8094229.0],["2003-05-21",6.4956,6.6037,6.2938,6.3803,7701689.0],["2003-05-22",6.3371,6.4404,6.2938,6.3179,5249912.0],["2003-05-23",6.3611,6.3899,6.2986,6.3659,2693811.0],["2003-05-27",6.3659,6.4884,6.3659,6.4452,4773077.0],["2003-05-28",6.4428,6.5245,6.4068,6.4332,3407115.0],["2003-05-29",6.462,6.6542,6.4548,6.5821,6908819.0],["2003-05-30",6.5725,6.7262,6.5653,6.7166,3522012.0],["2003-06-02",6.7503,6.8031,6.6734,6.6902,3661947.0],["2003-06-03",6.6734,6.7118,6.5749,6.6398,3099983.0],["2003-06-04",6.6542,6.8007,6.6109,6.7407,2852106.0],["2003-06-05",6.5701,6.844,6.5701,6.8223,3544268.0],["2003-06-06",6.8223,7.0241,6.7959,6.8392,5266326.0],["2003-06-09",6.8464,6.9424,6.7623,6.8151,3674744.0],["2003-06-10",6.8319,6.8416,6.7286,6.8319,2001927.0],["2003-06-11",6.7791,6.8584,6.695,6.856,1983566.0],["2003-06-12",6.8944,6.9256,6.7094,6.7935,2065913.0],["2003-06-13",6.844,6.8872,6.7407,6.8055,1806074.0],["2003-06-16",6.7695,6.8584,6.7094,6.8584,3737617.0],["2003-06-17",6.8656,6.9569,6.8247,6.9064,2311842.0],["2003-06-18",6.9136,7.0265,6.7983,6.9208,5584865.0],["2003-06-19",6.9665,7.1827,6.9617,7.0313,6396374.0],["2003-06-20",7.0626,7.1034,7.0145,7.0746,3826085.0],["2003-06-23",7.0385,7.0505,6.9184,6.9833,2605065.0],["2003-06-24",6.9785,7.089,6.9641,7.0289,2922769.0],["2003-06-25",7.0025,7.0842,6.8704,6.9184,2613133.0],["2003-06-26",6.8656,6.9497,6.8175,6.94,4359394.0],["2003-06-27",6.9136,7.0361,6.8944,7.0289,3689210.0],["2003-06-30",7.065,7.1418,7.0289,7.101,5063796.0],["2003-07-01",7.0746,7.2019,7.0626,7.1779,6721312.0],["2003-07-02",7.1707,7.2451,7.1346,7.2451,3478335.0],["2003-07-03",7.1947,7.2523,7.1586,7.2067,1822766.0],["2003-07-07",7.2187,7.3172,7.1947,7.3148,2695480.0],["2003-07-08",7.274,7.4205,7.2619,7.4037,2541635.0],["2003-07-09",7.4109,7.4349,7.1971,7.2499,4974494.0],["2003-07-10",7.2523,7.2523,7.0866,7.2115,3746798.0],["2003-07-11",7.2115,7.2547,7.1659,7.2259,4460937.0],["2003-07-14",7.2427,7.3652,7.1875,7.2908,4203880.0],["2003-07-15",7.2788,7.2956,7.0145,7.1226,4111518.0],["2003-07-16",7.125,7.1971,6.9665,7.1154,5858057.0],["2003-07-17",7.0505,7.0505,6.9064,6.9473,4426718.0],["2003-07-18",7.0145,7.0578,6.9448,7.0265,2916092.0],["2003-07-21",7.0746,7.0746,6.8944,6.9473,2219201.0],["2003-07-22",6.9545,6.9665,6.8175,6.9256,4643436.0],["2003-07-23",6.9497,6.9857,6.8584,6.9256,1998311.0],["2003-07-24",6.9424,6.9929,6.8199,6.8608,2190547.0],["2003-07-25",6.8584,7.1346,6.8584,6.9785,3545381.0],["2003-07-28",6.9905,7.089,6.9545,7.0193,3665563.0],["2003-07-29",7.0626,7.1346,6.9737,7.0457,3455800.0],["2003-07-30",7.0698,7.1538,7.0578,7.1226,2155772.0],["2003-07-31",7.1707,7.2139,7.1226,7.1899,3019861.0],["2003-08-01",7.1899,7.2067,7.0866,7.1875,2676562.0],["2003-08-04",7.1586,7.2067,6.9785,7.1586,3170089.0],["2003-08-05",7.1418,7.149,7.0505,7.0962,3308911.0],["2003-08-06",7.0962,7.0962,6.9833,6.9833,4786709.0],["2003-08-07",7.0193,7.0241,6.9064,6.9184,3479169.0],["2003-08-08",6.9424,7.0025,6.8656,6.9881,3608532.0],["2003-08-11",6.9593,6.9905,6.8992,6.9593,1394060.0],["2003-08-12",7.0073,7.1058,6.9977,7.1034,2526612.0],["2003-08-13",7.1034,7.1442,7.0505,7.0674,2074816.0],["2003-08-14",7.0145,7.1346,6.88,7.0746,5406817.0],["2003-08-15",7.0145,7.0529,6.9641,7.0457,1127266.0],["2003-08-18",6.9905,7.089,6.9905,7.0289,2366091.0],["2003-08-19",7.0241,7.0289,6.9665,7.0001,2929724.0],["2003-08-20",6.9424,7.0265,6.9232,7.0025,2800918.0],["2003-08-21",7.0001,7.0145,6.9448,6.9833,2069252.0],["2003-08-22",6.9785,7.0049,6.8752,6.8944,2082049.0],["2003-08-25",6.8704,6.9328,6.8488,6.9184,1857820.0],["2003-08-26",6.8872,6.9761,6.8343,6.9545,3177879.0],["2003-08-27",6.9641,7.0962,6.9641,7.0578,3271076.0],["2003-08-28",7.0145,7.1226,6.9593,7.1106,2843760.0],["2003-08-29",7.0914,7.1394,7.0866,7.1226,1239103.0],["2003-09-02",7.1514,7.3388,7.137,7.3076,3799099.0],["2003-09-03",7.2836,7.3724,7.2331,7.3508,3327272.0],["2003-09-04",7.3292,7.358,7.2595,7.3004,1860045.0],["2003-09-05",7.2451,7.2764,7.1562,7.1947,2092620.0],["2003-09-08",7.1827,7.2067,7.1082,7.1659,3081621.0],["2003-09-09",7.1971,7.2043,7.1178,7.1538,2221149.0],["2003-09-10",7.1538,7.1971,7.1058,7.125,2483770.0],["2003-09-11",7.1106,7.1851,7.0169,7.1154,3424920.0],["2003-09-12",7.1034,7.137,7.0554,7.1226,3311971.0],["2003-09-15",7.1322,7.2139,7.1202,7.2067,1738472.0],["2003-09-16",7.1707,7.2788,7.149,7.2667,3347024.0],["2003-09-17",7.2667,7.2836,7.2259,7.2403,2055063.0],["2003-09-18",7.2643,7.3388,7.2427,7.3388,1491708.0],["2003-09-19",7.3388,7.3724,7.298,7.3268,1751825.0],["2003-09-22",7.2788,7.3028,7.2091,7.2788,1749600.0],["2003-09-23",7.2547,7.4133,7.2547,7.4133,1692291.0],["2003-09-24",7.4181,7.4349,7.2764,7.2956,4366349.0],["2003-09-25",7.2956,7.2956,7.1394,7.1538,2706886.0],["2003-09-26",7.1226,7.1226,7.0145,7.0626,1994416.0],["2003-09-29",7.0986,7.1346,7.0145,7.113,2259262.0],["2003-09-30",7.1178,7.1923,7.0361,7.1154,2894671.0],["2003-10-01",7.1707,7.5238,7.161,7.5238,5938179.0],["2003-10-02",7.4709,7.5646,7.4469,7.531,3523959.0],["2003-10-03",7.5742,7.6151,7.4469,7.4637,4017764.0],["2003-10-06",7.4517,7.5094,7.4133,7.5022,1974107.0],["2003-10-07",7.4565,7.5838,7.4517,7.5838,3338956.0],["2003-10-08",7.6871,7.7568,7.5238,7.6871,9093523.0],["2003-10-09",7.7664,8.0066,7.7424,7.7904,5368425.0],["2003-10-10",7.7904,7.8433,7.6655,7.7088,4708257.0],["2003-10-13",7.7112,7.8024,7.6775,7.8,1673095.0],["2003-10-14",7.8072,7.8553,7.7352,7.8361,2007213.0],["2003-10-15",7.8553,7.8721,7.7832,7.8721,2775601.0],["2003-10-16",7.8841,7.9634,7.8313,7.9538,2649020.0],["2003-10-17",7.9538,8.0042,7.9322,8.0042,3884507.0],["2003-10-20",7.9946,8.0259,7.937,8.0235,3928184.0],["2003-10-21",8.0235,8.0235,7.8721,7.8985,4092322.0],["2003-10-22",7.8553,7.9202,7.8337,7.9009,2483491.0],["2003-10-23",7.9009,7.9778,7.8361,7.949,2376941.0],["2003-10-24",7.9394,7.9394,7.8553,7.9274,2362753.0],["2003-10-27",7.8985,8.0114,7.8505,7.9514,1787991.0],["2003-10-28",7.9994,8.0475,7.9346,8.0379,2554989.0],["2003-10-29",7.9994,8.1556,7.9778,8.1436,1700915.0],["2003-10-30",8.146,8.2084,8.1195,8.158,2052838.0],["2003-10-31",8.1604,8.2036,8.1243,8.2012,1723171.0],["2003-11-03",8.1796,8.2877,8.1724,8.182,3504485.0],["2003-11-04",8.182,8.182,8.0835,8.1099,5139189.0],["2003-11-05",8.0715,8.1676,7.9562,8.1388,3987719.0],["2003-11-06",8.1388,8.2469,8.0979,8.2348,2505191.0],["2003-11-07",8.2348,8.3189,8.1844,8.2397,2430355.0],["2003-11-10",8.2348,8.2613,8.1628,8.206,1609109.0],["2003-11-11",8.206,8.2589,8.1676,8.2084,1620793.0],["2003-11-12",8.1868,8.3213,8.1796,8.2973,2169404.0],["2003-11-13",8.2637,8.3526,8.2469,8.3309,1682832.0],["2003-11-14",8.3309,8.355,8.2757,8.2829,2653193.0],["2003-11-17",8.2829,8.2829,8.0787,8.1123,2924995.0],["2003-11-18",8.1123,8.1484,7.9562,7.9562,2962552.0],["2003-11-19",7.9154,7.9514,7.8553,7.8673,4532156.0],["2003-11-20",7.8673,7.949,7.7712,7.8313,2745556.0],["2003-11-21",7.8553,7.8577,7.6871,7.8145,5368147.0],["2003-11-24",7.8793,8.1099,7.8793,8.0835,3657774.0],["2003-11-25",8.0835,8.1916,8.0715,8.1364,2465687.0],["2003-11-26",8.1724,8.2637,8.1508,8.2469,2358023.0],["2003-11-28",8.2156,8.3718,8.2156,8.2853,1277773.0],["2003-12-01",8.3357,8.4631,8.2925,8.439,2723578.0],["2003-12-02",8.4414,8.4823,8.3598,8.4078,3097201.0],["2003-12-03",8.4366,8.5063,8.3766,8.3886,2682683.0],["2003-12-04",8.3766,8.4318,8.3045,8.355,4678211.0],["2003-12-05",8.2637,8.2637,8.1099,8.146,5127782.0],["2003-12-08",8.1316,8.3934,8.1267,8.3886,4234204.0],["2003-12-09",8.3838,8.3886,8.2228,8.2252,2264270.0],["2003-12-10",8.218,8.2781,8.194,8.2348,2062018.0],["2003-12-11",8.2348,8.3309,8.2132,8.2156,3169811.0],["2003-12-12",8.1916,8.2373,8.0571,8.0571,4885192.0],["2003-12-15",8.0835,8.1796,8.0835,8.1219,3470823.0],["2003-12-16",8.1219,8.182,7.9514,7.997,4592804.0],["2003-12-17",7.9994,7.9994,7.8769,7.8817,4497103.0],["2003-12-18",7.9033,7.9658,7.8553,7.9178,4702693.0],["2003-12-19",7.9274,7.9754,7.8409,7.8793,3589615.0],["2003-12-22",7.8361,8.0162,7.8169,7.997,3399604.0],["2003-12-23",8.0234,8.1267,7.9754,8.1147,2576967.0],["2003-12-24",8.1147,8.17,7.9874,8.0979,2053672.0],["2003-12-26",8.0595,8.1796,8.0235,8.0811,962572.0],["2003-12-29",8.0835,8.2012,8.0715,8.2012,1769630.0],["2003-12-30",8.2276,8.2709,8.1796,8.2709,1477798.0],["2003-12-31",8.2517,8.2853,8.1652,8.2637,2718849.0],["2004-01-02",8.2613,8.2613,8.0259,8.0547,3226285.0],["2004-01-05",7.9874,8.194,7.9874,8.1724,2716067.0],["2004-01-06",8.3838,8.4655,8.3526,8.4174,4142120.0],["2004-01-07",8.2997,8.3526,8.2397,8.2733,3602968.0],["2004-01-08",8.2637,8.3405,8.2396,8.2973,2597832.0],["2004-01-09",8.2517,8.2565,8.194,8.2036,2046161.0],["2004-01-12",8.2156,8.3261,8.2036,8.2877,2099297.0],["2004-01-13",8.2709,8.3405,8.1892,8.206,1703419.0],["2004-01-14",8.2517,8.403,8.2397,8.3117,3875326.0],["2004-01-15",8.3021,8.3958,8.2541,8.3093,2589486.0],["2004-01-16",8.3477,8.403,8.2589,8.2589,2815106.0],["2004-01-20",8.2469,8.2877,8.1171,8.2156,3768497.0],["2004-01-21",8.1916,8.3718,8.1916,8.3718,2400310.0],["2004-01-22",8.355,8.451,8.3477,8.3742,3233519.0],["2004-01-23",8.5159,8.5952,8.3766,8.4246,4307371.0],["2004-01-26",8.4078,8.4631,8.3574,8.451,2488221.0],["2004-01-27",8.3117,8.4102,8.146,8.158,6138205.0],["2004-01-28",8.1556,8.1868,7.985,8.0186,6911601.0],["2004-01-29",7.9274,8.1171,7.7184,7.8217,11886930.0],["2004-01-30",7.9994,8.182,7.9634,8.146,7534769.0],["2004-02-02",8.1916,8.1964,7.9994,8.1075,3971305.0],["2004-02-03",8.0955,8.1291,8.021,8.0355,3258835.0],["2004-02-04",8.0114,8.0186,7.8913,7.9514,5156437.0],["2004-02-05",7.9586,8.0475,7.9226,7.9346,3820799.0],["2004-02-06",7.9514,8.0114,7.9081,7.9874,3365942.0],["2004-02-09",7.9874,8.0499,7.925,7.9394,4253956.0],["2004-02-10",7.9754,7.9874,7.9274,7.9706,3117231.0],["2004-02-11",7.9754,8.1436,7.9466,8.0979,4052539.0],["2004-02-12",8.3357,8.5255,8.3357,8.4727,11186422.0],["2004-02-13",8.4727,8.5327,8.4078,8.4823,5609903.0],["2004-02-17",8.5039,8.5904,8.439,8.5375,6024977.0],["2004-02-18",8.5039,8.5519,8.4679,8.4967,3226007.0],["2004-02-19",8.564,8.6168,8.5279,8.5519,4365514.0],["2004-02-20",8.6,8.624,8.5039,8.5616,4144345.0],["2004-02-23",8.5712,8.6,8.5279,8.5375,2475424.0],["2004-02-24",8.5159,8.576,8.4631,8.5183,2815940.0],["2004-02-25",8.4919,8.6913,8.4679,8.66,3469432.0],["2004-02-26",8.7081,8.9267,8.6793,8.8979,6946654.0],["2004-02-27",8.8834,8.9723,8.8162,8.8955,4857372.0],["2004-03-01",8.7681,8.9555,8.7681,8.9483,3506155.0],["2004-03-02",8.9483,9.0372,8.8522,8.9291,3695331.0],["2004-03-03",8.9123,9.0204,8.9051,9.0204,2306834.0],["2004-03-04",8.9964,9.2246,8.9964,9.1525,4213061.0],["2004-03-05",9.1525,9.3735,9.1477,9.1957,4053652.0],["2004-03-08",9.1357,9.1717,9.0588,9.1045,2580305.0],["2004-03-09",9.0564,9.2222,9.0204,9.1501,4204158.0],["2004-03-10",9.1525,9.1645,8.8883,8.9171,3828588.0],["2004-03-11",8.8762,9.1453,8.8762,8.9411,5065187.0],["2004-03-12",8.9603,8.9916,8.8883,8.9315,3859190.0],["2004-03-15",8.8883,9.0348,8.8835,8.8979,3154232.0],["2004-03-16",8.8883,8.9195,8.821,8.8666,5700596.0],["2004-03-17",8.8474,9.1333,8.8474,9.0492,3292219.0],["2004-03-18",9.0684,9.1021,8.8979,8.9555,4521306.0],["2004-03-19",8.9123,8.9819,8.845,8.9123,2428964.0],["2004-03-22",8.8066,8.8834,8.7681,8.7946,3090802.0],["2004-03-23",8.8138,8.9795,8.8114,8.9267,2383061.0],["2004-03-24",8.8666,8.9483,8.821,8.881,4016930.0],["2004-03-25",8.9964,9.0444,8.881,8.994,4396116.0],["2004-03-26",8.994,9.0972,8.9915,8.9988,3010680.0],["2004-03-29",9.0588,9.1957,9.0204,9.1261,1981062.0],["2004-03-30",9.0804,9.3062,9.0708,9.2846,3589336.0],["2004-03-31",9.2846,9.2846,9.1213,9.1261,2956431.0],["2004-04-01",9.1261,9.1405,9.018,9.1405,5232386.0],["2004-04-02",9.1309,9.3543,9.1309,9.2486,3332001.0],["2004-04-05",9.1789,9.4864,9.1693,9.4864,4360229.0],["2004-04-06",9.4167,9.4792,9.3399,9.3711,3135036.0],["2004-04-07",9.3687,9.3759,9.2558,9.3159,1817759.0],["2004-04-08",9.3759,9.4119,9.3014,9.3759,2652359.0],["2004-04-12",9.2894,9.46,9.2894,9.3975,2334098.0],["2004-04-13",9.4528,9.4768,9.1549,9.1693,3520343.0],["2004-04-14",9.1093,9.1117,8.8979,9.0828,4285393.0],["2004-04-15",9.0828,9.0828,8.8931,9.0084,2875753.0],["2004-04-16",9.0684,9.3231,9.0276,9.2222,2376106.0],["2004-04-19",9.1501,9.1837,9.0252,9.0708,2592268.0],["2004-04-20",9.1261,9.2246,8.7826,8.7946,4538555.0],["2004-04-21",8.7946,8.7946,8.5784,8.6721,5667212.0],["2004-04-22",8.7922,9.6474,8.7922,9.4888,11629873.0],["2004-04-23",9.4888,9.4888,9.2534,9.3807,3284151.0],["2004-04-26",9.3855,9.3951,9.2077,9.3543,3129472.0],["2004-04-27",9.3182,9.5513,9.2726,9.3182,4754994.0],["2004-04-28",9.3086,9.4792,9.2654,9.287,4605323.0],["2004-04-29",9.3279,9.4792,9.2053,9.2846,3731775.0],["2004-04-30",9.3014,9.3663,9.1765,9.3182,3033771.0],["2004-05-03",9.2654,9.4624,9.0852,9.4336,4850139.0],["2004-05-04",9.3711,9.4432,9.2726,9.311,3917334.0],["2004-05-05",9.2582,9.4071,9.2462,9.3927,2666825.0],["2004-05-06",9.2966,9.3687,9.2486,9.3231,2245074.0],["2004-05-07",9.2174,9.299,9.0708,9.0708,2196111.0],["2004-05-10",8.9747,9.1477,8.9315,9.0204,3383747.0],["2004-05-11",9.0156,9.1261,8.9675,9.066,2246187.0],["2004-05-12",9.006,9.03,8.7441,8.9627,2892167.0],["2004-05-13",8.8883,8.9099,8.648,8.7201,5476923.0],["2004-05-14",8.6552,8.8378,8.6552,8.7249,4516021.0],["2004-05-17",8.6648,8.7657,8.4847,8.7057,3029320.0],["2004-05-18",8.6841,8.809,8.6769,8.797,2149373.0],["2004-05-19",8.845,8.9339,8.6769,8.6961,5178137.0],["2004-05-20",8.7441,8.7441,8.4174,8.5808,4299859.0],["2004-05-21",8.6,8.7369,8.5471,8.7369,3616600.0],["2004-05-24",8.8186,8.8786,8.7105,8.7705,3892853.0],["2004-05-25",8.7465,8.8306,8.6504,8.8234,3836934.0],["2004-05-26",8.7753,8.9243,8.7753,8.8402,1649726.0],["2004-05-27",8.8378,8.8907,8.7465,8.7754,2449551.0],["2004-05-28",8.7609,9.0588,8.7417,9.0084,3779069.0],["2004-06-01",8.9243,9.0276,8.7561,8.9051,3685037.0],["2004-06-02",8.9051,8.9843,8.8402,8.9147,2132681.0],["2004-06-03",8.9003,8.9651,8.857,8.8979,1917354.0],["2004-06-04",8.9363,8.9771,8.8762,8.9051,1758502.0],["2004-06-07",8.9099,8.9219,8.8402,8.8907,1914016.0],["2004-06-08",8.8474,9.1765,8.8474,9.1309,4435899.0],["2004-06-09",9.0924,9.2005,8.9867,9.0396,1941280.0],["2004-06-10",9.0372,9.0708,8.9891,8.9964,1790495.0],["2004-06-14",8.9363,8.9435,8.8546,8.8594,2380557.0],["2004-06-15",8.9243,8.9964,8.8642,8.9795,2284022.0],["2004-06-16",8.9795,9.0684,8.9411,9.0468,1724005.0],["2004-06-17",9.0804,9.1981,8.9771,9.0756,2563335.0],["2004-06-18",9.0324,9.1405,8.9723,9.1285,2818166.0],["2004-06-21",9.0997,9.1309,8.9915,8.9915,1737081.0],["2004-06-22",8.9603,9.0444,8.8955,8.9964,2762804.0],["2004-06-23",8.9843,8.9988,8.9051,8.9867,2501853.0],["2004-06-24",8.9483,9.0828,8.9483,9.0444,3541764.0],["2004-06-25",9.042,9.0732,9.0084,9.0372,2938348.0],["2004-06-28",9.0396,9.1141,8.9339,8.9339,1904279.0],["2004-06-29",8.9243,8.9843,8.9123,8.9435,1863105.0],["2004-06-30",8.9363,8.994,8.7561,8.9411,3510884.0],["2004-07-01",8.9123,9.006,8.785,8.8979,4156864.0],["2004-07-02",8.8979,8.9339,8.7609,8.797,2131290.0],["2004-07-06",8.7393,8.7393,8.6,8.6192,3343964.0],["2004-07-07",8.612,8.7465,8.588,8.7129,3127803.0],["2004-07-08",8.6697,8.6889,8.5952,8.6312,2279849.0],["2004-07-09",8.6312,8.7033,8.6312,8.6528,1704810.0],["2004-07-12",8.6528,8.8546,8.588,8.8162,2607290.0],["2004-07-13",8.8162,8.9171,8.7922,8.8907,2440927.0],["2004-07-14",8.9822,9.37,8.9629,9.1412,9114667.0],["2004-07-15",9.2327,9.4013,9.2014,9.37,6561069.0],["2004-07-16",9.3893,9.3965,9.2399,9.2736,3205977.0],["2004-07-19",9.3339,9.4254,9.264,9.4158,3479726.0],["2004-07-20",9.3965,9.5217,9.3772,9.4543,4901049.0],["2004-07-21",9.5001,9.5025,9.2351,9.2471,4603932.0],["2004-07-22",9.0328,9.2231,8.9003,9.1942,4826214.0],["2004-07-23",9.146,9.2014,9.052,9.1315,2427017.0],["2004-07-26",9.1532,9.2327,9.1123,9.1821,2691585.0],["2004-07-27",9.1893,9.4326,9.1893,9.4013,3339791.0],["2004-07-28",9.3628,9.3724,9.1966,9.2736,2457341.0],["2004-07-29",9.3098,9.3435,9.1821,9.252,1826939.0],["2004-07-30",9.2182,9.264,9.1195,9.2471,2532733.0],["2004-08-02",9.1388,9.317,9.1388,9.2953,2599501.0],["2004-08-03",9.3074,9.3483,9.199,9.2158,2277067.0],["2004-08-04",9.1653,9.2134,9.028,9.1797,1939332.0],["2004-08-05",9.1098,9.1749,8.9292,8.9485,2370542.0],["2004-08-06",8.9123,8.9509,8.8112,8.8618,2649020.0],["2004-08-09",8.8882,8.9822,8.8521,8.9485,2484604.0],["2004-08-10",8.9485,9.0954,8.9123,9.0954,2169404.0],["2004-08-11",9.028,9.028,8.9051,8.9412,2160223.0],["2004-08-12",8.9918,9.0087,8.7774,8.9268,3374566.0],["2004-08-13",8.9268,9.0472,8.9268,9.0207,3050741.0],["2004-08-16",9.0207,9.0761,8.9629,9.0063,2281796.0],["2004-08-17",8.9726,9.2134,8.9268,9.1243,1956581.0],["2004-08-18",9.1267,9.2809,9.105,9.264,3232406.0],["2004-08-19",9.2207,9.2544,9.1701,9.2399,2296263.0],["2004-08-20",9.2303,9.4013,9.2014,9.3989,1509791.0],["2004-08-23",9.3989,9.4591,9.3001,9.3459,1412421.0],["2004-08-24",9.3941,9.5001,9.3941,9.4591,2583365.0],["2004-08-25",9.4591,9.5988,9.3844,9.529,3139209.0],["2004-08-26",9.5097,9.594,9.4663,9.5747,2060627.0],["2004-08-27",9.5386,9.6012,9.4639,9.4784,1960197.0],["2004-08-30",9.4784,9.5169,9.4134,9.4423,2251473.0],["2004-08-31",9.4543,9.5651,9.3989,9.5651,2273729.0],["2004-09-01",9.6012,9.6711,9.5097,9.6663,3445785.0],["2004-09-02",9.6422,9.7169,9.5193,9.6325,2537184.0],["2004-09-03",9.6542,9.6759,9.5964,9.6229,2506582.0],["2004-09-07",9.6229,9.6325,9.5025,9.5796,3181495.0],["2004-09-08",9.582,9.6494,9.4712,9.4736,2911919.0],["2004-09-09",9.6831,9.8036,9.6831,9.7819,6798652.0],["2004-09-10",9.7361,9.8758,9.6976,9.8541,2867129.0],["2004-09-13",9.8541,9.8758,9.7867,9.8397,1801067.0],["2004-09-14",9.7963,9.8469,9.7072,9.7289,3614374.0],["2004-09-15",9.7048,9.7723,9.6976,9.7072,2114042.0],["2004-09-16",9.6952,9.806,9.6904,9.7072,2130734.0],["2004-09-17",9.7506,9.8373,9.7193,9.7963,2627877.0],["2004-09-20",9.7963,9.8758,9.7771,9.7963,1953242.0],["2004-09-21",9.7988,9.818,9.7506,9.7843,2172742.0],["2004-09-22",9.6952,9.6976,9.5723,9.635,3292497.0],["2004-09-23",9.6374,9.7265,9.6277,9.6759,2730811.0],["2004-09-24",9.6711,9.8012,9.6711,9.7771,2052281.0],["2004-09-27",9.7385,9.7602,9.6422,9.6735,1820541.0],["2004-09-28",9.7169,9.7265,9.6663,9.7072,1557920.0],["2004-09-29",9.6952,9.7385,9.6518,9.7385,1836398.0],["2004-09-30",9.7144,9.8397,9.6879,9.7939,2760300.0],["2004-10-01",9.7313,9.8252,9.6422,9.7289,3199022.0],["2004-10-04",9.7289,9.8758,9.688,9.8445,4301807.0],["2004-10-05",9.8445,10.0348,9.8277,9.9963,5249912.0],["2004-10-06",10.1649,10.2588,9.9722,10.0107,5101075.0],["2004-10-07",9.9674,10.1215,9.965,10.0613,3266903.0],["2004-10-08",10.0204,10.136,9.9577,9.9794,2682961.0],["2004-10-11",9.9794,10.0131,9.871,9.9601,2146035.0],["2004-10-12",9.8903,10.1312,9.8903,10.1215,3626337.0],["2004-10-13",10.1867,10.2495,10.1239,10.1915,4426718.0],["2004-10-14",10.2012,10.2616,10.1698,10.2398,3024034.0],["2004-10-15",10.2398,10.3702,10.2398,10.3509,3476944.0],["2004-10-18",10.2857,10.4185,10.1046,10.4088,3430762.0],["2004-10-19",10.3944,10.5634,10.3847,10.4451,5693919.0],["2004-10-20",10.4282,10.5078,10.2567,10.4982,4315717.0],["2004-10-21",10.4233,10.5948,10.3992,10.503,5005653.0],["2004-10-22",10.503,10.5103,10.3364,10.3509,2382227.0],["2004-10-25",10.3509,10.3654,10.2447,10.2688,2591433.0],["2004-10-26",10.2736,10.4692,10.2616,10.462,3721760.0],["2004-10-27",10.474,10.5175,10.3726,10.5103,2434528.0],["2004-10-28",10.5103,10.5465,10.3919,10.5078,2902739.0],["2004-10-29",10.4547,10.5392,10.4137,10.503,3218496.0],["2004-11-01",10.4861,10.5368,10.4426,10.5151,3183443.0],["2004-11-02",10.5223,10.5923,10.4402,10.4716,3260504.0],["2004-11-03",10.5465,10.6817,10.503,10.6817,4923305.0],["2004-11-04",10.6479,11.1259,10.6382,11.039,5934284.0],["2004-11-05",11.0439,11.1477,10.9642,11.1066,4552743.0],["2004-11-08",11.1066,11.109,10.9255,10.9521,5131677.0],["2004-11-09",10.9255,10.9593,10.8072,10.8676,3826919.0],["2004-11-10",10.8917,11.1042,10.8917,10.998,2859896.0],["2004-11-11",10.998,11.068,10.8676,11.0149,2709390.0],["2004-11-12",10.9811,10.9907,10.8386,10.8531,3986884.0],["2004-11-15",10.7179,10.8845,10.5899,10.8217,5138076.0],["2004-11-16",10.7807,10.7879,10.6503,10.6889,2499349.0],["2004-11-17",10.7082,10.8555,10.5899,10.5996,2681013.0],["2004-11-18",10.6503,10.7155,10.4837,10.66,3336174.0],["2004-11-19",10.6237,10.6358,10.5199,10.5585,2048943.0],["2004-11-22",10.5754,10.7276,10.5368,10.7276,2103748.0],["2004-11-23",10.8145,10.998,10.7927,10.9907,4367462.0],["2004-11-24",11.0221,11.138,11.0221,11.0487,2816497.0],["2004-11-26",11.0752,11.1066,11.0125,11.0559,988166.0],["2004-11-29",11.1018,11.1187,10.8893,11.0125,3831927.0],["2004-11-30",10.9738,11.0245,10.9497,10.9618,3357874.0],["2004-12-01",11.0463,11.3408,11.0414,11.336,3399048.0],["2004-12-02",11.1428,11.237,11.0366,11.2153,5095789.0],["2004-12-03",11.1791,11.2732,11.1622,11.2467,5658032.0],["2004-12-06",11.2467,11.2684,11.1115,11.1984,3281647.0],["2004-12-07",11.2008,11.3288,11.138,11.1404,5971285.0],["2004-12-08",11.1404,11.1428,10.9304,11.0559,8809481.0],["2004-12-09",11.0101,11.1018,10.9521,11.0825,4506284.0],["2004-12-10",11.2829,11.2829,10.998,11.0728,2773932.0],["2004-12-13",11.0777,11.1936,11.0583,11.1501,3037944.0],["2004-12-14",11.1308,11.2008,11.0921,11.1429,3174540.0],["2004-12-15",11.1356,11.2877,11.1356,11.1646,3197353.0],["2004-12-16",11.1308,11.2587,11.1139,11.1815,2559996.0],["2004-12-17",11.1187,11.2612,11.1066,11.1863,4428388.0],["2004-12-20",11.2129,11.2539,11.1428,11.1911,3214879.0],["2004-12-21",11.2105,11.2756,11.1187,11.2274,4147684.0],["2004-12-22",11.1911,11.2491,11.1018,11.138,4006080.0],["2004-12-23",11.1404,11.196,11.0921,11.1718,1612447.0],["2004-12-27",11.2032,11.2877,11.1284,11.1815,1121424.0],["2004-12-28",11.1742,11.3891,11.1742,11.3481,2297097.0],["2004-12-29",11.3239,11.4133,11.3239,11.3843,1882023.0],["2004-12-30",11.3722,11.4253,11.3529,11.3891,1908730.0],["2004-12-31",11.3722,11.4616,11.3626,11.3915,1522589.0],["2005-01-03",11.3915,11.4374,11.2732,11.3046,3257166.0],["2005-01-04",11.2998,11.3698,11.1549,11.1549,3228789.0],["2005-01-05",11.1742,11.2491,11.0873,11.1284,2126839.0],["2005-01-06",11.0608,11.2805,11.0583,11.2539,1802458.0],["2005-01-07",11.2443,11.2781,11.1187,11.1911,2023349.0],["2005-01-10",11.1428,11.2781,11.0487,11.1936,2108200.0],["2005-01-11",11.1115,11.2756,11.097,11.2298,2244239.0],["2005-01-12",11.2104,11.2491,11.0797,11.1402,2955040.0],["2005-01-13",11.1402,11.1451,10.9636,10.9805,2609794.0],["2005-01-14",11.0144,11.0265,10.8983,10.9321,4191639.0],["2005-01-18",10.8402,11.1015,10.8257,11.012,4423936.0],["2005-01-19",10.9975,11.1983,10.9926,11.1015,2524109.0],["2005-01-20",11.0168,11.1427,11.0144,11.0459,2762248.0],["2005-01-21",11.0459,11.1354,11.0144,11.0144,2484882.0],["2005-01-24",10.9975,11.0822,10.9805,11.0047,2270668.0],["2005-01-25",11.0096,11.0749,10.9515,11.0289,3054914.0],["2005-01-26",11.0144,11.1209,11.012,11.0652,4097886.0],["2005-01-27",10.9975,11.0798,10.9442,10.9612,3532305.0],["2005-01-28",10.9007,10.9733,10.8329,10.9176,3512553.0],["2005-01-31",10.9733,11.2515,10.9733,11.2153,3041004.0],["2005-02-01",11.1669,11.2056,10.9999,11.0918,3900086.0],["2005-02-02",11.1064,11.1572,10.983,11.0386,3991892.0],["2005-02-03",11.058,11.2249,11.0241,11.1741,2665156.0],["2005-02-04",11.1185,11.2443,11.0386,11.2273,3919838.0],["2005-02-07",11.2056,11.2564,11.1499,11.2056,2131568.0],["2005-02-08",11.208,11.2564,11.1862,11.1935,2734428.0],["2005-02-09",11.1185,11.162,10.9781,10.9878,2845708.0],["2005-02-10",11.0628,11.2467,10.9878,11.2153,3603525.0],["2005-02-11",11.1669,11.4548,11.1548,11.3677,3735391.0],["2005-02-14",11.3846,11.6314,11.3604,11.5588,3384581.0],["2005-02-15",11.5177,11.6363,11.4572,11.6314,3328663.0],["2005-02-16",11.6314,11.6992,11.5685,11.6169,5982691.0],["2005-02-17",11.6193,11.646,11.5419,11.6339,6181882.0],["2005-02-18",11.6145,11.7282,11.6145,11.6605,3451071.0],["2005-02-22",11.5177,11.5758,11.3846,11.4403,2904964.0],["2005-02-23",11.4427,11.4984,11.4137,11.4548,2528282.0],["2005-02-24",11.312,11.6653,11.312,11.6556,4762228.0],["2005-02-25",11.675,11.871,11.6677,11.8299,3888958.0],["2005-02-28",11.8299,11.8928,11.7306,11.8032,2711337.0],["2005-03-01",11.8008,11.9557,11.7815,11.9194,3878664.0],["2005-03-02",11.9339,12.2315,11.9339,12.1154,5045992.0],["2005-03-03",12.1226,12.2654,11.9896,12.0742,4652339.0],["2005-03-04",12.1347,12.1638,11.9896,12.1154,4485975.0],["2005-03-07",12.1226,12.517,12.1226,12.4106,4715212.0],["2005-03-08",12.3888,12.4106,12.2315,12.3549,3509493.0],["2005-03-09",12.3041,12.3041,12.1081,12.1541,3756256.0],["2005-03-10",12.1855,12.2436,12.0621,12.1178,3556787.0],["2005-03-11",12.1057,12.3041,12.0863,12.292,3318091.0],["2005-03-14",12.2993,12.4807,12.2388,12.4614,4617564.0],["2005-03-15",12.4783,12.5461,12.4203,12.4977,4908283.0],["2005-03-16",12.4372,12.4832,12.338,12.4057,4154361.0],["2005-03-17",12.4057,12.4057,12.1807,12.2315,3912605.0],["2005-03-18",12.1952,12.2509,12.1081,12.2073,4706866.0],["2005-03-21",12.1613,12.3356,12.0863,12.3283,2835971.0],["2005-03-22",12.3404,12.4783,12.2823,12.3356,4404741.0],["2005-03-23",12.3767,12.384,12.2049,12.2436,3841386.0],["2005-03-24",12.4009,12.6864,12.3162,12.6598,6895465.0],["2005-03-28",12.684,12.9598,12.684,12.8703,6786967.0],["2005-03-29",12.8243,12.8776,12.7009,12.7421,5525608.0],["2005-03-30",12.6525,12.8243,12.6235,12.8243,3279700.0],["2005-03-31",12.5219,12.5921,12.4154,12.5364,5589038.0],["2005-04-01",12.4856,12.6453,12.3259,12.3888,5816327.0],["2005-04-04",12.3307,12.4638,12.2654,12.4517,3027094.0],["2005-04-05",12.4009,12.5558,12.4009,12.4614,3180104.0],["2005-04-06",12.4614,12.5558,12.4372,12.4904,3115284.0],["2005-04-07",12.5025,12.5364,12.4082,12.4638,3372062.0],["2005-04-08",12.3573,12.4178,12.2436,12.2509,3196518.0],["2005-04-11",12.1444,12.2509,12.0621,12.1783,3870318.0],["2005-04-12",12.113,12.4662,12.0936,12.4009,3437439.0],["2005-04-13",12.4251,12.4712,12.2651,12.3039,3636352.0],["2005-04-14",12.2554,12.3354,12.1948,12.2821,5689190.0],["2005-04-15",12.2215,12.3136,12.1245,12.173,4973660.0],["2005-04-18",12.1633,12.1657,11.9669,12.0736,3814400.0],["2005-04-19",12.1294,12.2215,12.1197,12.173,3220443.0],["2005-04-20",12.173,12.1876,11.9427,11.9524,5012886.0],["2005-04-21",11.8918,11.8942,11.3123,11.4384,14597989.0],["2005-04-22",11.4287,11.6348,11.3996,11.6033,7374247.0],["2005-04-25",11.6154,11.7051,11.5815,11.6905,5456615.0],["2005-04-26",11.6954,11.8796,11.6518,11.6518,5285244.0],["2005-04-27",11.613,11.6614,11.4917,11.6081,3562907.0],["2005-04-28",11.4554,11.5766,11.3802,11.4166,5475532.0],["2005-04-29",11.2784,11.4045,11.1863,11.3851,4758889.0],["2005-05-02",11.3851,11.5305,11.3463,11.436,3962959.0],["2005-05-03",11.4554,11.693,11.4554,11.6372,4586683.0],["2005-05-04",11.6615,11.8215,11.659,11.8142,3979651.0],["2005-05-05",11.8142,11.8263,11.6518,11.6639,3326437.0],["2005-05-06",11.6905,11.8312,11.6421,11.6857,2357467.0],["2005-05-09",11.6978,11.853,11.6251,11.7705,3371506.0],["2005-05-10",11.7342,11.7827,11.659,11.7124,1827774.0],["2005-05-11",11.7172,11.7681,11.6057,11.7415,2439536.0],["2005-05-12",11.7318,11.8093,11.6493,11.7318,2321301.0],["2005-05-13",11.7536,11.7851,11.5257,11.5984,2823730.0],["2005-05-16",11.6105,11.7681,11.596,11.6251,2665156.0],["2005-05-17",11.5887,11.6954,11.533,11.6711,4033065.0],["2005-05-18",11.8748,12.5076,11.8336,12.4761,9728932.0],["2005-05-19",12.3233,12.3888,12.1172,12.2215,7875842.0],["2005-05-20",12.2506,12.2797,12.1876,12.2651,3791310.0],["2005-05-23",12.2579,12.3863,12.1948,12.3209,2494063.0],["2005-05-24",12.316,12.316,12.1706,12.2118,2833745.0],["2005-05-25",12.1706,12.2409,12.0688,12.2166,2405874.0],["2005-05-26",12.2773,12.6045,12.2676,12.5488,5483044.0],["2005-05-27",12.5464,12.607,12.4954,12.6021,3160352.0],["2005-05-31",12.4979,12.5464,12.4324,12.4348,4256460.0],["2005-06-01",12.4348,12.5779,12.3888,12.4833,4205828.0],["2005-06-02",12.5488,12.7573,12.5052,12.7524,4834003.0],["2005-06-03",12.6967,12.8494,12.5706,12.6167,3279978.0],["2005-06-06",12.6433,12.6627,12.5609,12.607,2237841.0],["2005-06-07",12.6385,12.75,12.607,12.6458,3434101.0],["2005-06-08",12.6676,12.7039,12.5464,12.5633,2317962.0],["2005-06-09",12.5658,12.7306,12.4615,12.7209,1915685.0],["2005-06-10",12.7209,12.9052,12.6652,12.8712,3061869.0],["2005-06-13",12.8131,12.8421,12.6943,12.7452,2400588.0],["2005-06-14",12.7452,12.7888,12.6458,12.7694,2327699.0],["2005-06-15",12.8106,12.8373,12.6191,12.7088,2622035.0],["2005-06-16",12.7088,12.8615,12.6918,12.8349,2599501.0],["2005-06-17",12.9222,13.041,12.8979,12.927,4255347.0],["2005-06-20",12.8421,12.8785,12.7476,12.8761,12781899.0],["2005-06-21",12.8373,12.9755,12.7767,12.91,4558863.0],["2005-06-22",12.8979,12.9052,12.75,12.8591,4683497.0],["2005-06-23",12.8373,12.8858,12.7015,12.7015,2775880.0],["2005-06-24",12.6797,12.847,12.4688,12.4688,4011088.0],["2005-06-27",12.4857,12.5585,12.4057,12.4276,2622035.0],["2005-06-28",12.4373,12.6288,12.4373,12.6167,2883821.0],["2005-06-29",12.6385,12.6385,12.5148,12.5876,1431617.0],["2005-06-30",12.5779,12.7427,12.5706,12.6264,2842648.0],["2005-07-01",12.6264,12.6433,12.4567,12.4809,2868798.0],["2005-07-05",12.4421,12.5173,12.3912,12.4324,2978966.0],["2005-07-06",12.4348,12.4785,12.3039,12.3961,2474033.0],["2005-07-07",12.2554,12.4664,12.1463,12.4664,2392798.0],["2005-07-08",12.4421,12.607,12.3718,12.5755,3016244.0],["2005-07-11",12.6676,12.6724,12.5415,12.607,2214472.0],["2005-07-12",12.6215,12.7282,12.6215,12.6991,2108478.0],["2005-07-13",12.7003,12.7003,12.5375,12.5642,3292497.0],["2005-07-14",12.3553,12.382,11.8086,12.1123,17065066.0],["2005-07-15",12.1123,12.5084,12.088,12.4938,5609068.0],["2005-07-18",12.5011,12.6323,12.4938,12.5788,3445785.0],["2005-07-19",12.6104,12.7683,12.5132,12.7513,3885063.0],["2005-07-20",12.6882,12.987,12.6833,12.9482,4813416.0],["2005-07-21",12.9895,12.9895,12.7926,12.8412,3129750.0],["2005-07-22",12.8728,12.8728,12.6955,12.8218,2170516.0],["2005-07-25",12.8218,12.8777,12.7683,12.8291,1725953.0],["2005-07-26",12.8607,12.8655,12.7684,12.7805,2361083.0],["2005-07-27",12.7829,12.7854,12.5229,12.5448,3323934.0],["2005-07-28",12.5472,12.6639,12.5375,12.6104,2386400.0],["2005-07-29",12.6347,12.7562,12.608,12.7198,2941130.0],["2005-08-01",12.6712,12.7052,12.574,12.5958,2383896.0],["2005-08-02",12.5958,12.6809,12.5813,12.6493,1734577.0],["2005-08-03",12.5885,12.5934,12.399,12.4719,3187337.0],["2005-08-04",12.4646,12.4695,12.3893,12.4452,1520363.0],["2005-08-05",12.4452,12.4452,12.1196,12.1852,3223782.0],["2005-08-08",12.246,12.3359,12.1828,12.2095,2336880.0],["2005-08-09",12.2192,12.297,12.1852,12.2848,1645275.0],["2005-08-10",12.2848,12.4646,12.2848,12.3213,1717050.0],["2005-08-11",12.3917,12.6663,12.3699,12.6323,2930002.0],["2005-08-12",12.6323,12.6347,12.4258,12.4646,2331594.0],["2005-08-15",12.4622,12.659,12.4063,12.6493,1884249.0],["2005-08-16",12.6299,12.6299,12.5157,12.5424,3233240.0],["2005-08-17",12.5229,12.5983,12.5059,12.5472,2187208.0],["2005-08-18",12.5472,12.5472,12.4185,12.4549,1726787.0],["2005-08-19",12.4695,12.5011,12.3626,12.365,1817759.0],["2005-08-22",12.348,12.4063,12.1876,12.2411,3667789.0],["2005-08-23",12.1852,12.2532,12.0904,12.2387,3989666.0],["2005-08-24",12.1731,12.2095,11.8693,11.9058,4384432.0],["2005-08-25",11.9058,11.9665,11.8961,11.9374,3711744.0],["2005-08-26",11.9617,11.9617,11.794,11.8596,2997327.0],["2005-08-29",11.7843,11.8839,11.7308,11.8548,2295985.0],["2005-08-30",11.7843,11.7843,11.3834,11.4782,7734516.0],["2005-08-31",11.449,11.5146,11.3275,11.5122,6725207.0],["2005-09-01",11.4733,11.5122,11.3542,11.4101,6254214.0],["2005-09-02",11.4684,11.4927,11.3712,11.3858,4885192.0],["2005-09-06",11.4077,11.6871,11.4077,11.6021,5766530.0],["2005-09-07",12.0273,12.331,11.986,12.3091,8135681.0],["2005-09-08",12.2217,12.331,12.1196,12.2897,4372748.0],["2005-09-09",12.2921,12.3917,12.2751,12.3917,1765457.0],["2005-09-12",12.3917,12.3917,12.2557,12.3116,1752660.0],["2005-09-13",12.3067,12.3091,12.1196,12.1439,3649984.0],["2005-09-14",12.1731,12.2702,12.0078,12.02,3801603.0],["2005-09-15",12.0394,12.1706,12.0394,12.1463,2133794.0],["2005-09-16",12.1803,12.3188,12.1269,12.2897,4081472.0],["2005-09-19",12.1852,12.1876,12.088,12.1172,3942094.0],["2005-09-20",12.1366,12.1925,12.0273,12.0273,3745685.0],["2005-09-21",11.969,11.9714,11.6409,11.7381,5569008.0],["2005-09-22",11.675,11.8888,11.6361,11.8329,6065316.0],["2005-09-23",11.9155,11.9835,11.8378,11.8912,2832354.0],["2005-09-26",11.9131,12.1002,11.7527,11.8256,3000109.0],["2005-09-27",11.8037,11.8037,11.5948,11.6895,5298597.0],["2005-09-28",11.7843,11.7892,11.5583,11.5583,4220294.0],["2005-09-29",11.5826,11.6337,11.1744,11.5948,6792531.0],["2005-09-30",11.6458,11.7722,11.5899,11.7624,4013035.0],["2005-10-03",11.675,11.7114,11.432,11.5195,6695718.0],["2005-10-04",11.5195,11.7794,11.5195,11.7284,4204715.0],["2005-10-05",12.0516,12.3674,11.7916,11.8645,11657415.0],["2005-10-06",11.8207,12.3893,11.8135,12.1949,8811985.0],["2005-10-07",12.2435,12.4355,12.1415,12.1682,5849155.0],["2005-10-10",12.1682,12.1706,11.9301,11.9981,4820093.0],["2005-10-11",11.9398,12.1099,11.9398,12.0516,5554541.0],["2005-10-12",12.1648,12.2939,12.0845,12.1867,6456187.0],["2005-10-13",12.1867,12.2135,11.9919,12.0552,6687093.0],["2005-10-14",12.1161,12.2354,12.0309,12.177,4665692.0],["2005-10-17",12.1721,12.1794,12.0455,12.1039,3882281.0],["2005-10-18",12.0796,12.177,12.0211,12.0796,5410990.0],["2005-10-19",12.082,12.4571,12.0625,12.4205,6412510.0],["2005-10-20",12.4205,12.7006,12.3304,12.3986,7861376.0],["2005-10-21",12.4327,12.63,12.3816,12.4717,5898953.0],["2005-10-24",12.5033,12.63,12.4278,12.535,4505171.0],["2005-10-25",12.4765,12.6641,12.4303,12.5253,3630788.0],["2005-10-26",12.2988,12.5058,12.2257,12.2379,6037775.0],["2005-10-27",12.2013,12.2403,11.8385,11.8774,7198147.0],["2005-10-28",11.9529,12.2062,11.9432,12.2038,7851917.0],["2005-10-31",12.2038,12.4765,12.1721,12.3889,6180769.0],["2005-11-01",12.3889,12.4084,12.2501,12.2671,3532305.0],["2005-11-02",12.1843,12.3767,12.177,12.345,4465666.0],["2005-11-03",12.4205,12.6275,12.4132,12.4839,4772243.0],["2005-11-04",12.5155,12.7225,12.2866,12.7055,4694069.0],["2005-11-07",12.5423,12.7006,12.3402,12.3913,6716861.0],["2005-11-08",12.3889,12.4205,12.3085,12.3816,6613092.0],["2005-11-09",12.3304,12.3791,12.0309,12.065,9295497.0],["2005-11-10",12.0674,12.1283,11.875,12.0479,7661072.0],["2005-11-11",11.9773,11.9773,11.5998,11.8117,10603037.0],["2005-11-14",11.8117,11.9602,11.7873,11.8507,5217085.0],["2005-11-15",11.4659,11.7143,11.4098,11.5828,10135104.0],["2005-11-16",11.5803,11.6047,11.3514,11.3733,8071138.0],["2005-11-17",11.4512,11.6193,11.4512,11.5706,9167246.0],["2005-11-18",11.6704,11.8921,11.5925,11.8458,9088238.0],["2005-11-21",11.8433,11.9822,11.7727,11.9213,6278139.0],["2005-11-22",11.9237,12.0138,11.836,11.9773,4531322.0],["2005-11-23",11.9773,12.0991,11.9627,12.0796,4187466.0],["2005-11-25",12.0698,12.0698,11.8823,11.9456,1553191.0],["2005-11-28",12.0187,12.0747,11.8774,11.9578,3960455.0],["2005-11-29",12.0065,12.026,11.9213,11.9578,3747632.0],["2005-11-30",11.9919,12.0065,11.8604,11.8823,4886861.0],["2005-12-01",11.8823,11.9797,11.6777,11.9773,6617543.0],["2005-12-02",11.97,11.97,11.8653,11.9091,4674316.0],["2005-12-05",11.9091,11.97,11.7678,11.9164,5515037.0],["2005-12-06",11.8969,11.9895,11.8336,11.8482,5424622.0],["2005-12-07",11.7873,11.7873,11.6631,11.7264,5669438.0],["2005-12-08",11.7264,11.8287,11.6704,11.8117,5414885.0],["2005-12-09",11.7946,11.8555,11.6972,11.7216,3391536.0],["2005-12-12",11.7118,11.7313,11.5779,11.6461,4066171.0],["2005-12-13",11.6242,11.7264,11.5949,11.6826,3351754.0],["2005-12-14",11.6169,11.7654,11.5682,11.7313,2710781.0],["2005-12-15",11.6777,11.7508,11.6169,11.6948,3067711.0],["2005-12-16",11.7532,11.836,11.7362,11.7703,3579878.0],["2005-12-19",11.7508,11.7605,11.4829,11.5024,3457470.0],["2005-12-20",11.4951,11.6997,11.4342,11.6972,4075908.0],["2005-12-21",11.7581,11.9115,11.6461,11.6875,3079952.0],["2005-12-22",11.7167,11.8312,11.6923,11.7922,2359692.0],["2005-12-23",11.8336,11.858,11.7484,11.763,1772969.0],["2005-12-27",11.763,11.8117,11.5146,11.5487,2786729.0],["2005-12-28",11.5681,11.6266,11.4756,11.5755,2117380.0],["2005-12-29",11.5925,11.629,11.5487,11.573,1191531.0],["2005-12-30",11.5316,11.5414,11.3392,11.4171,2209464.0],["2006-01-03",11.4683,11.4707,11.2759,11.3855,4135721.0],["2006-01-04",11.3855,11.5,11.3124,11.4829,7202876.0],["2006-01-05",11.6802,11.9895,11.6802,11.9724,7962919.0],["2006-01-06",12.177,12.272,11.9213,11.9383,7015648.0],["2006-01-09",11.9213,12.065,11.9091,12.0309,4077021.0],["2006-01-10",11.9456,12.0674,11.9335,12.0211,4706309.0],["2006-01-11",12.0077,12.0516,11.8515,11.9247,2893280.0],["2006-01-12",11.8637,11.893,11.7319,11.7319,5141136.0],["2006-01-13",11.7782,11.8759,11.7294,11.7294,4258686.0],["2006-01-17",11.6928,11.727,11.5341,11.5854,4129323.0],["2006-01-18",11.5585,11.7612,11.5463,11.6513,2111538.0],["2006-01-19",11.6196,11.7514,11.5927,11.7148,2583643.0],["2006-01-20",11.6684,11.7026,11.3877,11.4755,4716325.0],["2006-01-23",11.4975,11.5781,11.4585,11.5463,2463461.0],["2006-01-24",11.5732,11.6098,11.4243,11.6049,3086629.0],["2006-01-25",11.6635,11.9442,11.6586,11.9296,5202340.0],["2006-01-26",11.9613,12.0077,11.8832,11.9198,3582938.0],["2006-01-27",11.954,12.2713,11.9369,12.2616,4529652.0],["2006-01-30",12.203,12.2591,12.0175,12.142,3093862.0],["2006-01-31",12.0101,12.1346,11.9955,12.0761,4705753.0],["2006-02-01",11.9979,12.2787,11.9979,12.2543,4041411.0],["2006-02-02",12.2298,12.3641,12.1468,12.2054,4759724.0],["2006-02-03",12.2054,12.3495,12.1591,12.3153,4302085.0],["2006-02-06",12.2567,12.5154,12.2445,12.491,4818424.0],["2006-02-07",12.6326,12.7107,12.2835,12.3421,5888938.0],["2006-02-08",12.3153,12.3397,12.0834,12.2005,4093435.0],["2006-02-09",12.1688,12.2665,12.0248,12.0297,5088000.0],["2006-02-10",12.0468,12.2372,12.0297,12.2225,3428259.0],["2006-02-13",12.1688,12.2494,12.0614,12.2274,2411438.0],["2006-02-14",12.2298,12.3836,12.1615,12.3421,2794797.0],["2006-02-15",12.2543,12.3812,12.1713,12.3495,3554561.0],["2006-02-16",12.2884,12.3568,12.242,12.3275,2825956.0],["2006-02-17",12.2909,12.3226,12.203,12.2054,2790902.0],["2006-02-21",12.1859,12.2152,11.8564,11.9931,4858485.0],["2006-02-22",12.0492,12.1786,12.0248,12.0468,3140878.0],["2006-02-23",12.0541,12.2298,12.0224,12.1761,3015688.0],["2006-02-24",12.1566,12.1883,11.9711,12.1444,2636780.0],["2006-02-27",12.1688,12.2005,12.0175,12.0687,3179548.0],["2006-02-28",12.0077,12.0834,11.6269,11.644,6857908.0],["2006-03-01",11.644,11.9271,11.4658,11.9271,7698072.0],["2006-03-02",11.9198,11.9223,11.6342,11.7416,6583603.0],["2006-03-03",11.7197,11.9491,11.6977,11.8612,4611721.0],["2006-03-06",11.8881,11.8979,11.7612,11.8051,4621737.0],["2006-03-07",11.7221,11.8075,11.5805,11.5976,5229604.0],["2006-03-08",11.6,11.9125,11.5927,11.8759,4273708.0],["2006-03-09",11.8759,11.9735,11.8393,11.9613,3952387.0],["2006-03-10",11.9613,11.9833,11.8783,11.9076,3842777.0],["2006-03-13",11.9247,11.9564,11.7978,11.8222,3108329.0],["2006-03-14",11.766,12.0101,11.6537,11.954,3083847.0],["2006-03-15",11.9149,11.9296,11.81,11.9003,3761264.0],["2006-03-16",11.9442,12.2787,11.9442,12.2103,4882132.0],["2006-03-17",12.3275,12.4251,12.2835,12.3153,7570100.0],["2006-03-20",12.2689,12.3592,12.1908,12.2274,2749451.0],["2006-03-21",12.2128,12.2469,12.1102,12.1151,2780053.0],["2006-03-22",11.8808,12.2005,11.8808,12.142,2798136.0],["2006-03-23",12.0712,12.0834,11.9076,11.9076,4226414.0],["2006-03-24",11.8759,12.0858,11.8759,11.9101,2471529.0],["2006-03-27",11.9101,12.059,11.8881,11.9857,3569584.0],["2006-03-28",11.9369,11.9931,11.8905,11.9247,3492245.0],["2006-03-29",11.9174,11.9198,11.7221,11.8075,4596977.0],["2006-03-30",11.9857,12.1957,11.8002,11.9076,6718808.0],["2006-03-31",11.9003,11.9809,11.8759,11.9271,3853626.0],["2006-04-03",11.9052,11.932,11.683,11.6952,4283445.0],["2006-04-04",11.6489,11.7782,11.6147,11.7197,2716067.0],["2006-04-05",11.7148,11.7172,11.5976,11.6342,3391258.0],["2006-04-06",11.6342,11.788,11.583,11.766,5333372.0],["2006-04-07",11.7782,11.8539,11.6952,11.7026,3039891.0],["2006-04-10",11.7172,11.7416,11.6074,11.6562,2607290.0],["2006-04-11",11.6843,11.7186,11.6329,11.6721,3695609.0],["2006-04-12",11.6721,11.7235,11.584,11.7235,3066042.0],["2006-04-13",11.7186,11.7602,11.6452,11.7504,3092193.0],["2006-04-17",11.7333,11.8042,11.677,11.7015,2932228.0],["2006-04-18",11.6721,11.721,11.5938,11.6917,6026090.0],["2006-04-19",11.6599,11.8483,11.6599,11.7602,3454966.0],["2006-04-20",11.77,11.8727,11.7675,11.8654,2961161.0],["2006-04-21",11.8679,12.137,11.8532,12.0,5823839.0],["2006-04-24",11.9388,12.1444,11.8801,12.137,5053781.0],["2006-04-25",12.5775,12.7194,12.4282,12.5628,16104720.0],["2006-04-26",12.4796,12.6264,12.394,12.6142,6836487.0],["2006-04-27",12.6166,12.6998,12.4062,12.6754,4352439.0],["2006-04-28",12.6631,12.7243,12.5701,12.646,5346448.0],["2006-05-01",12.646,12.6754,12.4331,12.4502,3650540.0],["2006-05-02",12.4796,12.6142,12.4527,12.5285,4145180.0],["2006-05-03",12.4674,12.6827,12.4674,12.6411,3546215.0],["2006-05-04",12.6656,12.7194,12.6484,12.717,2140749.0],["2006-05-05",12.7194,12.9078,12.7047,12.8417,3778791.0],["2006-05-08",12.8711,13.0008,12.8148,12.9396,3083847.0],["2006-05-09",12.9078,12.9274,12.832,12.8956,2568064.0],["2006-05-10",13.2137,13.2528,13.0913,13.128,5143083.0],["2006-05-11",13.0767,13.0791,12.9298,13.0106,3729827.0],["2006-05-12",12.9494,13.0644,12.9298,13.0106,4032231.0],["2006-05-15",13.0669,13.1941,13.0179,13.1329,3708962.0],["2006-05-16",13.128,13.1623,12.8099,12.8515,5367313.0],["2006-05-17",12.761,12.9078,12.761,12.8907,4113187.0],["2006-05-18",12.6998,12.9763,12.6998,12.7977,2862400.0],["2006-05-19",12.7904,12.8564,12.7414,12.8197,4171331.0],["2006-05-22",12.8197,13.0791,12.7047,13.0253,4450922.0],["2006-05-23",13.084,13.1085,12.7292,12.7292,5545917.0],["2006-05-24",12.7047,12.7047,12.2863,12.4576,8866234.0],["2006-05-25",12.46,12.6802,12.4184,12.6754,3211541.0],["2006-05-26",12.7365,12.7512,12.5236,12.575,2923604.0],["2006-05-30",12.575,12.5799,12.3719,12.4013,2669607.0],["2006-05-31",12.4062,12.4282,12.2985,12.3328,3746241.0],["2006-06-01",12.3352,12.509,12.3352,12.4551,4551908.0],["2006-06-02",12.4674,12.5555,12.4307,12.4478,3247985.0],["2006-06-05",12.3817,12.4282,12.1908,12.23,2444543.0],["2006-06-06",12.23,12.3719,12.1444,12.3695,3535087.0],["2006-06-07",12.3817,12.6729,12.3695,12.6264,8070860.0],["2006-06-08",12.6289,12.646,12.46,12.6044,5955984.0],["2006-06-09",12.5799,12.7243,12.5652,12.6533,2752511.0],["2006-06-12",12.6533,12.6607,12.3524,12.3548,3715083.0],["2006-06-13",12.3646,12.4013,12.1517,12.1541,3076057.0],["2006-06-14",12.1541,12.2447,12.1028,12.2276,4440907.0],["2006-06-15",12.2716,12.6019,12.2422,12.5775,4088149.0],["2006-06-16",12.5824,12.8711,12.5775,12.7023,4907170.0],["2006-06-19",12.7121,12.7708,12.5922,12.7023,3967688.0],["2006-06-20",12.6876,12.8002,12.6019,12.6435,4336303.0],["2006-06-21",12.5922,12.761,12.5922,12.6851,2577245.0],["2006-06-22",12.6019,12.6142,12.3254,12.345,4068397.0],["2006-06-23",12.2716,12.3157,12.2006,12.2153,2869077.0],["2006-06-26",12.1933,12.2936,12.1688,12.208,2359414.0],["2006-06-27",12.208,12.2667,12.0465,12.0758,2861843.0],["2006-06-28",12.1003,12.1297,11.885,12.0049,2768368.0],["2006-06-29",12.1126,12.3573,12.0832,12.3279,5688634.0],["2006-06-30",12.3695,12.4135,12.2838,12.301,5201227.0],["2006-07-03",12.3328,12.4894,12.2692,12.4674,2091508.0],["2006-07-05",12.4062,12.4356,12.2569,12.3793,2787286.0],["2006-07-06",12.3964,12.5334,12.3205,12.4453,2839031.0],["2006-07-07",12.4453,12.5383,12.3181,12.3181,3379852.0],["2006-07-10",12.3279,12.4674,12.3181,12.3377,1856429.0],["2006-07-11",12.3401,12.345,12.1101,12.2863,2378888.0],["2006-07-12",12.2887,12.328,11.9599,11.9623,4858763.0],["2006-07-13",11.9623,11.9623,11.766,11.8347,4737746.0],["2006-07-14",11.7856,11.8249,11.658,11.7095,3797708.0],["2006-07-17",11.7341,11.9378,11.7341,11.8175,3524238.0],["2006-07-18",12.0016,12.0409,11.6653,11.6825,9811001.0],["2006-07-19",11.6825,12.0948,11.6285,12.058,8453663.0],["2006-07-20",11.5353,11.6457,11.0984,11.2898,22237082.0],["2006-07-21",11.307,11.307,10.9634,11.0272,11209234.0],["2006-07-24",11.0444,11.199,10.9757,11.172,9807106.0],["2006-07-25",11.118,11.2947,11.1156,11.2285,5293033.0],["2006-07-26",11.2285,11.2677,11.0076,11.1867,4748039.0],["2006-07-27",11.2285,11.3487,11.1328,11.1647,5093286.0],["2006-07-28",11.1475,11.1548,11.0051,11.0469,4093157.0],["2006-07-31",11.0076,11.118,10.934,11.0444,5185092.0],["2006-08-01",11.0076,11.0861,10.8505,11.0739,5175076.0],["2006-08-02",11.0567,11.3193,11.0444,11.2727,6074219.0],["2006-08-03",11.2727,11.5451,11.1671,11.5009,6061422.0],["2006-08-04",11.6334,11.7218,11.4616,11.5353,5088278.0],["2006-08-07",11.4739,11.5377,11.3365,11.5132,3168142.0],["2006-08-08",11.4862,11.5279,11.3438,11.3635,3541486.0],["2006-08-09",11.4371,11.4862,11.2064,11.2211,5487495.0],["2006-08-10",11.2211,11.4715,11.1696,11.4445,5344222.0],["2006-08-11",11.4003,11.4395,11.2997,11.3267,3887567.0],["2006-08-14",11.4371,11.5549,11.4199,11.4715,3507824.0],["2006-08-15",11.5353,11.7488,11.5254,11.7414,3406281.0],["2006-08-16",11.7414,11.9402,11.631,11.9132,6719365.0],["2006-08-17",11.9132,12.1243,11.7512,12.0948,4865718.0],["2006-08-18",12.0948,12.0973,11.9599,12.0507,2924438.0],["2006-08-21",12.0531,12.0531,11.8666,11.9427,1835842.0],["2006-08-22",11.9034,11.9967,11.8543,11.8764,3649149.0],["2006-08-23",11.9034,11.9918,11.685,11.7807,4182737.0],["2006-08-24",11.793,11.8003,11.6703,11.6948,3949327.0],["2006-08-25",11.6948,11.7439,11.577,11.6629,2732759.0],["2006-08-28",11.6334,11.874,11.6163,11.8101,2164952.0],["2006-08-29",11.8003,12.0899,11.7881,12.0899,3450793.0],["2006-08-30",12.0752,12.1268,11.9942,12.0016,2687968.0],["2006-08-31",12.0016,12.0654,11.977,11.9967,1393226.0],["2006-09-01",12.0507,12.2127,12.0482,12.1194,2031973.0],["2006-09-05",12.1169,12.2372,12.0801,12.2249,2417836.0],["2006-09-06",12.112,12.2053,11.9648,12.0286,3327272.0],["2006-09-07",12.0139,12.0139,11.8691,11.95,2519101.0],["2006-09-08",11.9599,12.193,11.901,12.1857,3671405.0],["2006-09-11",12.1881,12.5612,12.1758,12.5612,4566097.0],["2006-09-12",12.517,12.8999,12.517,12.8041,6966963.0],["2006-09-13",12.7624,12.9244,12.7182,12.8974,3456079.0],["2006-09-14",12.8483,13.0938,12.7551,13.0054,4883523.0],["2006-09-15",13.1551,13.16,12.89,12.9833,5116654.0],["2006-09-18",12.8729,13.0962,12.7943,12.841,3041004.0],["2006-09-19",12.8238,12.9072,12.6888,12.8876,5506134.0],["2006-09-20",12.9465,13.0815,12.895,12.9661,3173427.0],["2006-09-21",12.9342,13.0717,12.8361,12.8999,3383747.0],["2006-09-22",12.9023,12.9293,12.7501,12.8827,1627748.0],["2006-09-25",12.922,13.0079,12.7379,12.9465,2511311.0],["2006-09-26",12.8974,13.106,12.8606,13.106,3157570.0],["2006-09-27",13.0079,13.2067,12.9588,13.0103,4380815.0],["2006-09-28",13.0324,13.0815,12.8213,12.9219,2946973.0],["2006-09-29",12.8827,12.9833,12.7673,12.7747,3141156.0],["2006-10-02",12.7011,13.025,12.6863,12.8508,3436048.0],["2006-10-03",12.8508,13.0717,12.8311,12.9931,2824565.0],["2006-10-04",12.9956,13.3613,12.9858,13.3613,4212783.0],["2006-10-05",13.3146,13.4251,13.2287,13.3146,2976462.0],["2006-10-06",13.2287,13.3343,13.1797,13.2533,2782556.0],["2006-10-09",13.1551,13.3318,13.0839,13.2508,2664043.0],["2006-10-10",13.2533,13.4864,13.1453,13.4766,4060051.0],["2006-10-11",13.5012,13.5529,13.3806,13.4299,5870298.0],["2006-10-12",13.6883,14.6998,13.6883,14.5398,26877458.0],["2006-10-13",14.2617,14.4463,14.1928,14.2814,10093374.0],["2006-10-16",14.2371,14.3134,14.0796,14.2494,4164376.0],["2006-10-17",14.1633,14.3454,14.0894,14.2642,3251323.0],["2006-10-18",14.3232,14.4561,14.1977,14.2912,3673909.0],["2006-10-19",14.2912,14.3208,14.1214,14.2223,2857670.0],["2006-10-20",14.2248,14.3183,14.1509,14.2863,4253956.0],["2006-10-23",14.2125,14.9803,14.1977,14.8228,11148309.0],["2006-10-24",15.0172,15.219,14.7711,14.936,9813505.0],["2006-10-25",14.936,15.0295,14.717,14.7637,3788528.0],["2006-10-26",14.7195,14.872,14.6382,14.8351,3452184.0],["2006-10-27",14.6678,14.6973,14.4881,14.5103,6046955.0],["2006-10-30",14.5201,14.8105,14.5029,14.7908,2662374.0],["2006-10-31",14.84,14.8868,14.5521,14.6333,4171609.0],["2006-11-01",14.7244,14.7637,14.6013,14.6407,4395560.0],["2006-11-02",14.6407,14.6407,14.498,14.6112,3625502.0],["2006-11-03",14.6555,14.7071,14.2174,14.2789,4086758.0],["2006-11-06",14.3971,14.6899,14.3823,14.5349,2983973.0],["2006-11-07",14.5349,14.6432,14.498,14.6161,2425069.0],["2006-11-08",14.6161,14.6653,14.4217,14.5669,3195127.0],["2006-11-09",14.6062,14.6358,14.4414,14.6062,4243385.0],["2006-11-10",14.6161,14.9508,14.5939,14.9483,5146422.0],["2006-11-13",15.0123,15.0714,14.9139,14.9656,3648037.0],["2006-11-14",15.0271,15.2879,14.9385,15.2313,4292626.0],["2006-11-15",15.283,15.5291,15.2584,15.2904,4187188.0],["2006-11-16",15.3692,15.5217,15.3027,15.4651,3730662.0],["2006-11-17",15.4184,15.4356,15.1821,15.2584,4612000.0],["2006-11-20",15.2806,15.4774,15.1526,15.4479,3312249.0],["2006-11-21",15.4233,15.5045,15.2978,15.4381,3263564.0],["2006-11-22",15.4602,15.6719,15.411,15.6202,3318926.0],["2006-11-24",15.598,15.6399,15.5095,15.5341,1081363.0],["2006-11-27",15.5291,15.5316,14.968,14.9877,5929277.0],["2006-11-28",14.9262,15.2461,14.8819,15.2092,5415719.0],["2006-11-29",15.1698,15.379,15.1231,15.16,4563871.0],["2006-11-30",15.16,15.1649,14.9655,15.0591,3839995.0],["2006-12-01",15.1477,15.2412,14.9139,15.0,3715639.0],["2006-12-04",15.0369,15.2584,14.9533,15.1674,4308205.0],["2006-12-05",15.1009,15.6226,14.9779,15.5685,10113683.0],["2006-12-06",15.5144,15.5193,15.2609,15.3273,4746927.0],["2006-12-07",15.0738,15.2978,14.9139,15.032,7701411.0],["2006-12-08",14.7908,14.9163,14.4069,14.6973,14619410.0],["2006-12-11",14.6973,14.9951,14.5619,14.6432,8709051.0],["2006-12-12",14.557,14.5595,14.2297,14.2691,7502776.0],["2006-12-13",14.3478,14.4733,14.2297,14.4217,4551352.0],["2006-12-14",14.4241,14.5349,14.3528,14.4857,5759853.0],["2006-12-15",14.5669,14.5866,14.4118,14.4414,5676115.0],["2006-12-18",14.4413,14.5201,14.3626,14.397,3411010.0],["2006-12-19",14.3601,14.5398,14.274,14.5078,4246167.0],["2006-12-20",14.5447,14.6309,14.4709,14.5324,4157977.0],["2006-12-21",14.5324,14.5915,14.3995,14.4094,3293888.0],["2006-12-22",14.4709,14.589,14.37,14.4635,4449809.0],["2006-12-26",14.3971,14.5078,14.3872,14.4561,1597981.0],["2006-12-27",14.5176,14.5816,14.3306,14.5669,3541208.0],["2006-12-28",14.5915,14.6875,14.5201,14.5447,1791052.0],["2006-12-29",14.5201,14.6087,14.434,14.4709,1639711.0],["2007-01-03",14.4586,14.6432,14.3601,14.4857,3281369.0],["2007-01-04",14.4463,14.5127,14.3134,14.4463,2364978.0],["2007-01-05",14.4463,14.4856,14.3158,14.3208,2265939.0],["2007-01-08",14.2617,14.3651,14.1263,14.2863,3916778.0],["2007-01-09",14.2863,14.3774,14.1829,14.3404,5366200.0],["2007-01-10",14.5749,14.5749,14.2566,14.5132,3688376.0],["2007-01-11",14.5823,14.8315,14.5823,14.8043,3289159.0],["2007-01-12",14.8043,14.8043,14.7032,14.7722,3894800.0],["2007-01-16",14.792,14.8907,14.7698,14.8561,4009975.0],["2007-01-17",14.8043,14.8981,14.6933,14.7673,4094269.0],["2007-01-18",14.7648,14.8019,14.5576,14.5847,4768904.0],["2007-01-19",14.6069,14.676,14.5477,14.5576,5335598.0],["2007-01-22",14.5576,14.6094,14.4836,14.5625,2810376.0],["2007-01-23",14.5773,14.718,14.5354,14.602,2136020.0],["2007-01-24",14.602,14.7056,14.5601,14.6662,2129621.0],["2007-01-25",14.639,14.676,14.5329,14.5502,4777807.0],["2007-01-26",14.5576,14.6415,14.4391,14.6168,3123073.0],["2007-01-29",14.6094,14.6119,14.4959,14.528,4480967.0],["2007-01-30",14.5897,14.6069,14.5132,14.5724,2514372.0],["2007-01-31",14.5304,14.8364,14.523,14.8068,3042952.0],["2007-02-01",14.829,14.9622,14.6834,14.6958,3658052.0],["2007-02-02",14.7747,14.8635,14.676,14.7229,2628155.0],["2007-02-05",14.7031,14.8512,14.6267,14.7007,2436754.0],["2007-02-06",14.718,14.9696,14.7032,14.9326,3004004.0],["2007-02-07",14.9252,15.0659,14.8685,15.0214,2894671.0],["2007-02-08",15.0486,15.0511,14.9153,14.9992,3422138.0],["2007-02-09",14.9992,15.1177,14.8339,14.9252,3195683.0],["2007-02-12",14.8709,15.0412,14.7624,14.9968,4344928.0],["2007-02-13",14.903,15.019,14.4342,14.7451,10397447.0],["2007-02-14",14.7451,14.8265,14.6785,14.8117,3820799.0],["2007-02-15",14.8043,14.977,14.8043,14.8981,3077727.0],["2007-02-16",14.8438,14.9252,14.8167,14.8709,2582252.0],["2007-02-20",14.9203,15.32,14.8734,15.3126,4652895.0],["2007-02-21",15.2608,15.3521,15.1744,15.2016,4938328.0],["2007-02-22",15.1621,15.1868,14.9844,15.0659,2837918.0],["2007-02-23",14.9228,15.0511,14.8339,14.9302,6024421.0],["2007-02-26",14.9277,14.9277,14.5946,14.6119,6278418.0],["2007-02-27",14.4589,14.4934,13.9333,14.1233,6781960.0],["2007-02-28",14.1135,14.3849,14.0468,14.296,5220979.0],["2007-03-01",13.9827,14.2615,13.5731,14.0962,7260742.0],["2007-03-02",14.0962,14.1233,13.9284,13.9432,3629119.0],["2007-03-05",13.8938,14.0518,13.6594,13.6644,4156030.0],["2007-03-06",13.9333,14.0937,13.7581,14.0468,5809651.0],["2007-03-07",14.0121,14.2453,13.9526,14.1535,6687928.0],["2007-03-08",14.2229,14.3867,14.2105,14.3023,4656233.0],["2007-03-09",14.3619,14.3867,14.2478,14.3172,2952537.0],["2007-03-12",14.3147,14.3966,14.2081,14.3842,3451627.0],["2007-03-13",14.2874,14.4015,14.2006,14.2254,5818275.0],["2007-03-14",14.2626,14.3842,14.1733,14.2874,6208033.0],["2007-03-15",14.2874,14.4784,14.2081,14.4536,4716881.0],["2007-03-16",14.4536,14.5355,14.2874,14.3222,4331852.0],["2007-03-19",14.3817,14.5603,14.3519,14.5553,3316700.0],["2007-03-20",14.5404,14.6446,14.5231,14.5454,2721074.0],["2007-03-21",14.5454,14.7711,14.4561,14.7438,2416723.0],["2007-03-22",14.7587,14.7736,14.6372,14.6645,2722465.0],["2007-03-23",14.6818,14.7711,14.6347,14.7463,2231164.0],["2007-03-26",14.7091,14.7116,14.4412,14.5901,3185668.0],["2007-03-27",14.5479,14.5975,14.4139,14.4735,1948791.0],["2007-03-28",14.5231,14.5231,14.2775,14.3991,2543861.0],["2007-03-29",14.4908,14.5578,14.28,14.3122,3646924.0],["2007-03-30",14.3122,14.5132,14.2825,14.3271,4357447.0],["2007-04-02",14.2651,14.4784,14.2403,14.4412,3622720.0],["2007-04-03",14.4635,14.6521,14.4635,14.5727,2984251.0],["2007-04-04",14.5256,14.6049,14.466,14.5008,1849195.0],["2007-04-05",14.4611,14.6248,14.404,14.5925,1732908.0],["2007-04-09",14.6074,14.7041,14.595,14.6421,2817610.0],["2007-04-10",14.6099,14.8207,14.5752,14.8108,4522141.0],["2007-04-11",14.8108,14.8728,14.5851,14.6149,3794370.0],["2007-04-12",14.5553,14.7116,14.4437,14.6843,2945582.0],["2007-04-13",14.7538,14.7934,14.6669,14.791,2620922.0],["2007-04-16",14.7984,15.235,14.7984,15.1482,4139060.0],["2007-04-17",15.1432,15.1953,15.044,15.1234,2710781.0],["2007-04-18",15.0316,15.1854,14.9596,15.168,3863642.0],["2007-04-19",15.1556,15.1779,15.0266,15.0514,2401701.0],["2007-04-20",15.1308,15.173,15.0564,15.1482,3536757.0],["2007-04-23",15.111,15.2126,15.0663,15.1258,1815811.0],["2007-04-24",15.1209,15.2126,14.9299,15.1754,3843611.0],["2007-04-25",15.2424,15.3813,15.2052,15.3813,3477778.0],["2007-04-26",15.4483,15.7112,15.4036,15.4781,4630083.0],["2007-04-27",15.4632,15.6864,15.4086,15.5872,2934454.0],["2007-04-30",15.5401,15.5723,15.225,15.3441,3642473.0],["2007-05-01",15.2548,15.6616,15.2548,15.6567,4704362.0],["2007-05-02",15.9369,17.1152,15.9369,16.5521,11811259.0],["2007-05-03",16.4231,16.5075,16.2569,16.3983,9527515.0],["2007-05-04",16.5273,16.6811,16.4529,16.6215,5129173.0],["2007-05-07",16.6761,16.8001,16.4702,16.5471,3570975.0],["2007-05-08",16.5447,16.6662,16.5074,16.5819,3761264.0],["2007-05-09",16.5943,16.6488,16.4975,16.6116,3321152.0],["2007-05-10",16.6067,16.6439,16.4132,16.4504,3176766.0],["2007-05-11",16.4529,16.5521,16.3834,16.5422,2211690.0],["2007-05-14",16.5025,16.6067,16.3958,16.3983,2358023.0],["2007-05-15",16.3983,16.6141,16.247,16.2792,3749858.0],["2007-05-16",16.3933,16.4975,16.3363,16.4256,2009160.0],["2007-05-17",16.5893,16.6067,16.3363,16.4578,4081472.0],["2007-05-18",16.4454,16.6439,16.371,16.5918,3808558.0],["2007-05-21",16.5918,16.6935,16.4975,16.6563,2650968.0],["2007-05-22",16.6563,16.877,16.6488,16.7977,3865867.0],["2007-05-23",16.8076,16.8398,16.5992,16.6265,2225878.0],["2007-05-24",16.758,16.9738,16.6042,16.624,4650948.0],["2007-05-25",16.6811,16.7481,16.5943,16.6935,1986348.0],["2007-05-29",16.7778,16.8051,16.4975,16.7232,3091358.0],["2007-05-30",16.6439,16.7108,16.5074,16.6761,2831798.0],["2007-05-31",16.7877,16.8299,16.6662,16.7977,2995101.0],["2007-06-01",16.815,16.9812,16.7605,16.9291,2702157.0],["2007-06-04",16.8398,17.0854,16.7952,17.0507,2529394.0],["2007-06-05",17.0532,17.0755,16.8299,16.9341,3662225.0],["2007-06-06",16.8448,16.877,16.7431,16.82,3168698.0],["2007-06-07",16.6141,16.8671,16.4082,16.4231,5367591.0],["2007-06-08",16.4231,16.6761,16.3958,16.6736,4730235.0],["2007-06-11",16.6736,16.8522,16.5943,16.8051,3434379.0],["2007-06-12",16.7084,16.7629,16.5174,16.5794,3052132.0],["2007-06-13",16.6067,16.8324,16.5893,16.8051,3225173.0],["2007-06-14",16.8026,16.8497,16.7208,16.8175,3408785.0],["2007-06-15",17.0432,17.0432,16.8696,16.9217,3838882.0],["2007-06-18",16.9118,16.9118,16.6091,16.686,4126262.0],["2007-06-19",16.7133,16.8398,16.5843,16.8051,3423251.0],["2007-06-20",16.8076,16.8076,16.4926,16.5248,6668176.0],["2007-06-21",16.4628,16.4777,16.1354,16.2371,4189136.0],["2007-06-22",16.2222,16.2619,16.0436,16.0808,5178137.0],["2007-06-25",16.0833,16.2123,15.9543,16.0238,2758909.0],["2007-06-26",16.0982,16.2048,15.999,16.0163,6482060.0],["2007-06-27",15.8848,16.0982,15.6616,16.0585,2974236.0],["2007-06-28",16.0734,16.3958,15.9493,16.1627,3690462.0],["2007-06-29",16.2768,16.4256,16.2023,16.2321,3715500.0],["2007-07-02",16.3065,16.5744,16.3065,16.5397,4111240.0],["2007-07-03",16.7729,16.8473,16.6687,16.758,2567230.0],["2007-07-05",16.7034,16.882,16.6836,16.753,3343964.0],["2007-07-06",16.7877,16.9961,16.753,16.8919,2583087.0],["2007-07-09",16.9415,17.0159,16.7232,16.7679,3312527.0],["2007-07-10",16.7431,16.8671,16.3462,16.3462,5493198.0],["2007-07-11",16.8396,17.3928,16.7499,17.1486,12693431.0],["2007-07-12",16.9891,17.2084,16.7499,17.0539,8496367.0],["2007-07-13",17.0938,17.2433,17.004,17.1835,3978260.0],["2007-07-16",17.3529,17.3529,16.7798,16.9841,4942919.0],["2007-07-17",16.9442,17.1436,16.9343,16.9442,2512842.0],["2007-07-18",16.8994,17.0888,16.7698,17.0688,4410861.0],["2007-07-19",17.0938,17.2483,16.9143,17.0888,3738313.0],["2007-07-20",17.0439,17.2981,16.9094,17.009,5628682.0],["2007-07-23",17.1286,17.4675,17.0888,17.3429,5135711.0],["2007-07-24",16.8944,17.3629,16.8446,16.8844,3596152.0],["2007-07-25",17.009,17.0439,16.5356,16.725,4766679.0],["2007-07-26",16.5804,16.5904,15.803,16.0223,5925521.0],["2007-07-27",16.112,16.406,15.8279,15.8429,4588492.0],["2007-07-30",15.8728,16.1369,15.8279,16.102,5621727.0],["2007-07-31",16.6602,16.6602,15.9425,15.9675,3664172.0],["2007-08-01",15.5339,16.117,15.5339,15.7581,4996472.0],["2007-08-02",15.3694,16.0173,15.3694,15.9276,4997307.0],["2007-08-03",15.9724,16.0372,15.5887,15.5987,3421025.0],["2007-08-06",15.6336,15.9824,15.4342,15.9824,3411010.0],["2007-08-07",16.3711,16.3711,15.514,15.9077,4447444.0],["2007-08-08",15.9077,16.2067,15.6037,15.8528,4510874.0],["2007-08-09",15.2149,16.0123,14.7465,15.0006,7222489.0],["2007-08-10",15.3894,15.7432,14.4824,15.5439,5450494.0],["2007-08-13",15.6086,15.7582,15.2349,15.3096,3498365.0],["2007-08-14",15.2548,15.3844,15.0804,15.2349,3496974.0],["2007-08-15",15.2349,15.4342,14.7216,14.7614,3496696.0],["2007-08-16",14.2033,15.1402,14.1385,15.0754,6488180.0],["2007-08-17",15.4492,15.6983,14.7016,15.5987,6420300.0],["2007-08-20",15.7083,15.8728,15.4043,15.5688,2772819.0],["2007-08-21",15.5538,15.813,15.509,15.7532,2636641.0],["2007-08-22",16.0572,16.092,15.803,16.0422,2310729.0],["2007-08-23",16.1768,16.2216,15.8977,16.0522,2246326.0],["2007-08-24",16.112,16.5007,16.0771,16.4957,2418114.0],["2007-08-27",16.4808,16.6203,16.2964,16.3063,2320884.0],["2007-08-28",16.2017,16.3313,16.0323,16.0821,3347720.0],["2007-08-29",16.2266,16.2266,15.7233,16.117,4025276.0],["2007-08-30",15.7781,16.2515,15.7781,16.1269,2630242.0],["2007-08-31",16.2515,16.4459,16.1668,16.3063,2111677.0],["2007-09-04",16.2864,16.3761,16.0771,16.2914,2686160.0],["2007-09-05",16.1269,16.3761,16.0273,16.3063,2718431.0],["2007-09-06",16.2765,16.4359,16.1967,16.2167,2998857.0],["2007-09-07",16.0372,16.097,15.7582,15.803,3209315.0],["2007-09-10",15.8728,15.9874,15.5738,15.6934,2352877.0],["2007-09-11",15.793,15.9724,15.7382,15.8877,2829016.0],["2007-09-12",15.8678,15.8827,15.6336,15.6734,2261766.0],["2007-09-13",15.7532,16.1469,15.7482,15.9924,4859737.0],["2007-09-14",15.9176,16.2266,15.8528,16.1967,2513954.0],["2007-09-17",16.1867,16.2814,16.0671,16.1568,2112234.0],["2007-09-18",16.2216,16.8047,16.1469,16.6652,3530358.0],["2007-09-19",16.7848,17.2283,16.7848,17.0688,4204993.0],["2007-09-20",17.024,17.0987,16.9442,16.9592,2219619.0],["2007-09-21",17.2582,17.4376,16.9592,17.0838,4931095.0],["2007-09-24",17.0439,17.2433,16.8994,17.009,2794658.0],["2007-09-25",16.9492,16.9692,16.6054,16.6103,4273430.0],["2007-09-26",16.72,16.7449,16.6203,16.6502,4323089.0],["2007-09-27",16.7449,16.8246,16.6801,16.7898,2096654.0],["2007-09-28",16.8147,16.9891,16.705,16.8595,2386817.0],["2007-10-01",16.9542,17.2582,16.7698,17.1685,3028903.0],["2007-10-02",17.2034,17.2383,17.0489,17.0788,2547895.0],["2007-10-03",17.019,17.2233,16.9393,17.029,3049628.0],["2007-10-04",17.0389,17.0688,16.6951,16.8047,2410881.0],["2007-10-05",16.9393,17.2881,16.8196,17.1187,3220304.0],["2007-10-08",17.2931,18.1802,17.2233,18.0855,15082752.0],["2007-10-09",19.1071,19.1071,18.6935,18.9925,20765126.0],["2007-10-10",18.6373,19.1626,18.5672,19.0676,13270836.0],["2007-10-11",19.0676,19.1826,18.5722,18.6123,6732996.0],["2007-10-12",18.7173,18.8324,18.5472,18.6323,3945850.0],["2007-10-15",18.7273,18.8724,18.3921,18.4672,3884368.0],["2007-10-16",18.4622,18.8474,18.4371,18.6673,4327818.0],["2007-10-17",18.8874,18.9675,18.6723,18.7774,6213041.0],["2007-10-18",18.7774,18.8924,18.6223,18.8824,4918159.0],["2007-10-19",18.7874,19.0125,18.7223,18.7473,6187307.0],["2007-10-22",18.5372,18.8374,18.4572,18.7574,3683368.0],["2007-10-23",18.8674,18.9625,18.6073,18.8024,2844039.0],["2007-10-24",18.6773,19.0576,18.5672,18.9875,4087454.0],["2007-10-25",18.9625,19.5829,18.9525,19.5479,5957097.0],["2007-10-26",19.5279,19.698,19.4078,19.5779,3921090.0],["2007-10-29",19.708,19.718,19.4678,19.5729,3716196.0],["2007-10-30",19.5729,20.3134,19.5729,20.1483,6447424.0],["2007-10-31",20.2633,20.2633,19.9631,20.1483,5146700.0],["2007-11-01",20.0832,20.1483,19.4978,19.5529,6547020.0],["2007-11-02",19.2627,19.5679,19.0125,19.5479,7973490.0],["2007-11-05",19.5129,19.5379,19.0726,19.2677,6647728.0],["2007-11-06",19.4328,19.4478,19.1926,19.4478,4435899.0],["2007-11-07",19.1376,19.3978,18.9525,18.9525,6431706.0],["2007-11-08",18.8924,19.3427,18.8924,19.2577,3791866.0],["2007-11-09",19.5679,19.5679,18.8124,18.9024,6828975.0],["2007-11-12",19.2827,19.2827,18.8224,18.8624,4297077.0],["2007-11-13",18.9825,19.1276,18.8174,19.1126,4635786.0],["2007-11-14",19.2527,19.6179,18.7974,18.8924,3886315.0],["2007-11-15",18.7774,19.1326,18.7624,18.9125,3578348.0],["2007-11-16",19.0776,19.1326,18.7874,19.0475,4706866.0],["2007-11-19",18.9675,19.0225,18.7473,18.9125,3431736.0],["2007-11-20",18.9825,19.0576,18.6373,18.9475,3580434.0],["2007-11-21",18.8274,18.8724,18.5722,18.6173,3010402.0],["2007-11-23",18.7624,18.8924,18.6273,18.8374,1541645.0],["2007-11-26",18.8774,18.8774,18.4121,18.4622,3872544.0],["2007-11-27",18.5572,18.5622,18.217,18.4421,5235029.0],["2007-11-28",18.4121,18.6873,18.3371,18.6073,7770961.0],["2007-11-29",18.5872,18.6823,18.3821,18.6123,3500730.0],["2007-11-30",18.7974,18.9425,18.5522,18.5872,5346865.0],["2007-12-03",18.5472,18.7524,18.3671,18.4472,5306804.0],["2007-12-04",18.3721,18.7123,18.3721,18.4972,5204148.0],["2007-12-05",18.7073,18.7123,18.4321,18.5872,4962253.0],["2007-12-06",18.5822,19.5929,18.5372,19.5379,5765000.0],["2007-12-07",19.5779,19.9431,19.5028,19.753,4695877.0],["2007-12-10",19.8481,19.8881,19.6479,19.723,6008981.0],["2007-12-11",19.738,19.8681,19.4478,19.4478,5912167.0],["2007-12-12",19.8431,19.9982,19.4328,19.6229,5565113.0],["2007-12-13",19.5679,19.803,19.4278,19.708,6407642.0],["2007-12-14",19.4428,19.733,19.1726,19.2076,5138215.0],["2007-12-17",19.1626,19.1976,18.7624,18.7624,3874074.0],["2007-12-18",18.9325,19.2677,18.7624,19.1376,4611861.0],["2007-12-19",18.9625,19.0826,18.7473,18.9775,3947797.0],["2007-12-20",19.1476,19.1776,18.5222,18.6823,4774051.0],["2007-12-21",18.8924,19.2977,18.7574,19.2477,5299849.0],["2007-12-24",19.4078,19.5529,19.1926,19.3427,1176230.0],["2007-12-26",19.3878,19.4328,19.1776,19.3678,1960058.0],["2007-12-27",19.3878,19.3878,18.9825,18.9925,2631772.0],["2007-12-28",19.1226,19.3728,19.0826,19.2827,2020149.0],["2007-12-31",19.2577,19.3477,18.9975,19.1476,1935159.0],["2008-01-02",19.1726,19.2026,18.8424,18.9525,4132244.0],["2008-01-03",19.0475,19.1226,18.5772,18.6873,3846950.0],["2008-01-04",18.5672,18.5822,18.1019,18.4221,6056692.0],["2008-01-07",18.4221,18.9775,18.4221,18.8524,6366607.0],["2008-01-08",18.9074,19.0726,18.287,18.3721,5283574.0],["2008-01-09",18.4123,19.1759,18.4123,19.1759,6430315.0],["2008-01-10",19.0553,19.6431,18.9549,19.5929,5668047.0],["2008-01-11",19.3769,19.4422,18.2214,18.2566,13433165.0],["2008-01-14",18.568,18.6384,17.6637,18.5027,7877789.0],["2008-01-15",18.2415,18.2616,17.4226,17.4226,10574104.0],["2008-01-16",17.307,17.709,17.0609,17.1111,9772331.0],["2008-01-17",17.1312,17.498,16.6941,16.8147,9117031.0],["2008-01-18",16.9303,17.2618,16.5786,16.7745,8013968.0],["2008-01-22",15.5789,16.9353,15.5688,16.6389,9278666.0],["2008-01-23",16.4731,18.141,16.0863,18.0003,10637116.0],["2008-01-24",18.0857,18.8996,17.9702,18.7388,9812114.0],["2008-01-25",18.9549,18.9549,18.131,18.2063,9032876.0],["2008-01-28",17.4527,18.0807,17.4527,17.9099,11276976.0],["2008-01-29",18.0606,18.2063,17.7843,17.9953,7269783.0],["2008-01-30",17.9551,18.0857,17.4578,17.4829,9518891.0],["2008-01-31",16.9805,17.4226,16.252,17.1614,19055031.0],["2008-02-01",17.1865,17.7491,17.0307,17.7039,11377824.0],["2008-02-04",17.8798,18.1611,17.7592,17.9903,10815581.0],["2008-02-05",17.513,18.0606,17.1614,17.4628,15119753.0],["2008-02-06",17.5482,17.719,17.0961,17.1714,9026477.0],["2008-02-07",17.0408,17.4578,16.8449,17.2618,7984340.0],["2008-02-08",17.1915,17.4075,17.0257,17.1563,5028048.0],["2008-02-11",17.2468,17.3322,16.9956,17.292,4926366.0],["2008-02-12",17.4326,17.8345,17.3171,17.518,4897294.0],["2008-02-13",17.719,17.9802,17.5884,17.9401,5882678.0],["2008-02-14",17.9802,17.9802,17.4226,17.508,3771140.0],["2008-02-15",17.4728,17.7391,17.3824,17.714,4354247.0],["2008-02-19",17.9049,17.9853,17.4477,17.5984,4248670.0],["2008-02-20",17.4779,17.6437,17.3824,17.5582,5523244.0],["2008-02-21",17.5934,17.719,17.2468,17.3623,5013581.0],["2008-02-22",17.3975,17.5582,17.096,17.508,3915109.0],["2008-02-25",17.8747,18.3018,17.5984,18.2515,6590141.0],["2008-02-26",18.2113,18.6434,18.1259,18.4726,5548977.0],["2008-02-27",18.3872,18.6534,18.1209,18.1963,4893399.0],["2008-02-28",18.3319,18.3319,17.724,17.7291,3752362.0],["2008-02-29",17.5834,17.6436,17.2568,17.307,5787256.0],["2008-03-03",17.2518,17.4276,16.9303,17.3924,7507227.0],["2008-03-04",17.2669,17.6487,17.1814,17.5934,8984608.0],["2008-03-05",17.7843,18.1963,17.6688,18.1862,8065018.0],["2008-03-06",18.0606,18.141,17.7893,18.0104,6716722.0],["2008-03-07",17.8948,17.9551,17.4829,17.6487,6357566.0],["2008-03-10",17.8295,18.0908,17.5934,17.6738,5070751.0],["2008-03-11",17.92,18.2264,17.5733,18.2013,6788080.0],["2008-03-12",18.2515,18.6635,18.2013,18.2113,6544933.0],["2008-03-13",17.9953,18.5379,17.7592,18.4475,6504316.0],["2008-03-14",18.5881,18.5881,17.7391,18.1008,5224735.0],["2008-03-17",17.6436,18.5228,17.5934,18.3118,5159358.0],["2008-03-18",18.4575,18.9448,18.352,18.9348,6680417.0],["2008-03-19",18.99,18.99,18.1762,18.1862,4534799.0],["2008-03-20",18.2766,18.8996,18.2214,18.7891,10360724.0],["2008-03-24",18.8343,19.1809,18.8192,19.0453,3732192.0],["2008-03-25",19.0905,19.2965,18.8745,19.186,3795065.0],["2008-03-26",19.1257,19.1659,18.8644,19.0453,3899669.0],["2008-03-27",19.3116,19.3116,18.7841,18.8041,4032509.0],["2008-03-28",18.9951,18.9951,18.4324,18.5128,3156318.0],["2008-03-31",18.5379,18.7841,18.347,18.6936,3312806.0],["2008-04-01",18.6986,19.4371,18.6986,19.4221,3494609.0],["2008-04-02",19.3467,19.7938,19.2513,19.5879,4836924.0],["2008-04-03",19.4673,19.5627,19.1357,19.3769,4592804.0],["2008-04-04",19.4321,19.618,19.196,19.5326,2972984.0],["2008-04-07",19.6281,19.6281,19.2362,19.4623,2901487.0],["2008-04-08",19.3618,19.402,19.191,19.3618,4206662.0],["2008-04-09",19.4374,19.5434,18.8675,18.9533,3191789.0],["2008-04-10",18.9886,19.1802,18.8171,19.0541,3377904.0],["2008-04-11",18.8675,19.0995,18.802,18.8978,2857670.0],["2008-04-14",18.9129,19.1651,18.7868,18.9533,4182181.0],["2008-04-15",19.1096,19.2559,18.8322,19.1954,3123908.0],["2008-04-16",19.2559,19.3971,19.1197,19.3618,3827754.0],["2008-04-17",19.3416,19.5383,19.1147,19.508,3009429.0],["2008-04-18",19.6089,20.1839,19.5988,20.0326,4200125.0],["2008-04-21",19.9619,19.9619,19.5736,19.7047,3674187.0],["2008-04-22",19.6694,19.6947,19.2004,19.4122,4146015.0],["2008-04-23",19.7955,20.6378,19.4374,20.3251,8915615.0],["2008-04-24",20.315,20.7689,20.1486,20.5016,7289814.0],["2008-04-25",20.5621,20.7336,20.3554,20.7034,5142527.0],["2008-04-28",20.7387,20.7387,20.4865,20.552,5138076.0],["2008-04-29",20.5672,20.7235,20.5067,20.6176,4193587.0],["2008-04-30",20.8143,21.0463,20.4764,20.5167,7002016.0],["2008-05-01",20.1788,20.7639,20.0729,20.5722,5483739.0],["2008-05-02",20.7286,20.7639,20.3554,20.426,4234760.0],["2008-05-05",20.5672,20.5672,20.194,20.3957,3806889.0],["2008-05-06",20.8193,20.8193,20.315,20.4613,3680030.0],["2008-05-07",20.4966,20.542,20.0275,20.0679,4370661.0],["2008-05-08",20.1738,20.2242,19.9014,20.1889,4478742.0],["2008-05-09",20.1385,20.3856,19.967,20.0427,2668634.0],["2008-05-12",20.0527,20.5268,20.0527,20.4764,3732470.0],["2008-05-13",20.4865,20.7084,20.4411,20.6479,5215555.0],["2008-05-14",20.784,20.8042,20.5823,20.6227,4953907.0],["2008-05-15",20.668,20.9051,20.5268,20.8496,4654286.0],["2008-05-16",20.9757,20.9757,20.4562,20.5924,2617445.0],["2008-05-19",20.6428,20.8395,20.5067,20.5722,3344242.0],["2008-05-20",20.4512,20.4663,19.9821,20.0326,4988961.0],["2008-05-21",20.1032,20.1233,19.4021,19.4173,5804782.0],["2008-05-22",19.4324,19.9519,19.4324,19.7098,3225312.0],["2008-05-23",19.6543,19.6543,19.2105,19.4122,3434379.0],["2008-05-27",19.3366,19.8308,19.3114,19.6493,3031824.0],["2008-05-28",19.7552,20.0427,19.7451,19.8913,3203056.0],["2008-05-29",19.9418,20.2293,19.9115,20.2192,2746808.0],["2008-05-30",20.2494,20.2494,19.8661,20.0225,4537025.0],["2008-06-02",19.9065,19.9418,19.4879,19.624,3092889.0],["2008-06-03",19.7148,19.972,19.5333,19.7955,5181197.0],["2008-06-04",19.7804,19.9418,19.5736,19.6644,3209593.0],["2008-06-05",19.7199,20.0023,19.6846,19.9115,3004143.0],["2008-06-06",19.9014,19.9014,19.039,19.1096,5549951.0],["2008-06-09",19.271,19.7098,19.0087,19.1802,4974355.0],["2008-06-10",19.1147,19.2155,18.8726,19.044,6165190.0],["2008-06-11",18.9734,18.9734,18.5347,18.6002,6152671.0],["2008-06-12",18.6154,18.9684,18.57,18.7162,3912605.0],["2008-06-13",18.8121,19.1651,18.7213,19.0995,3541069.0],["2008-06-16",18.9583,19.2357,18.8524,19.034,3408506.0],["2008-06-17",19.1701,19.1954,18.8474,18.8574,2847516.0],["2008-06-18",18.7767,18.9785,18.6002,18.6002,4187745.0],["2008-06-19",18.575,18.9634,18.4237,18.8272,4221546.0],["2008-06-20",18.6507,18.7818,18.3228,18.4237,4468588.0],["2008-06-23",18.4691,18.6456,18.222,18.2522,7040964.0],["2008-06-24",18.2119,18.4691,18.0555,18.1816,8249047.0],["2008-06-25",18.2421,18.5801,18.1665,18.3027,7970291.0],["2008-06-26",18.0656,18.0959,17.6975,17.7176,7493317.0],["2008-06-27",17.763,17.8942,17.3848,17.6571,9450593.0],["2008-06-30",17.6773,17.9597,17.5108,17.6974,6296779.0],["2008-07-01",17.531,17.8942,17.3999,17.874,9004778.0],["2008-07-02",18.0051,18.0656,17.7126,17.7277,6620047.0],["2008-07-03",17.8387,18.0051,17.7126,17.8588,2759188.0],["2008-07-07",17.8992,18.1211,17.7277,17.9345,5716036.0],["2008-07-08",17.8286,18.2774,17.8286,18.2472,5376771.0],["2008-07-09",18.3232,18.3638,17.9075,17.943,4350909.0],["2008-07-10",17.9785,18.1052,17.654,17.6844,7030810.0],["2008-07-11",17.4917,18.3334,17.4005,18.09,7613499.0],["2008-07-14",18.2725,18.3739,17.9176,18.1103,5819388.0],["2008-07-15",17.9329,18.1914,17.5627,17.9785,7377308.0],["2008-07-16",17.9176,18.5565,17.8061,18.4906,7716573.0],["2008-07-17",17.6895,17.7706,16.7312,17.2636,18297910.0],["2008-07-18",17.6286,17.9785,17.4005,17.8213,10137747.0],["2008-07-21",17.8923,18.1255,17.3802,17.7554,7056682.0],["2008-07-22",17.7098,18.1813,17.5627,18.1255,7027610.0],["2008-07-23",18.1154,18.5058,17.8517,18.2269,4006219.0],["2008-07-24",18.2016,18.2117,17.3396,17.4258,7615586.0],["2008-07-25",17.5374,17.7757,17.2382,17.3244,5085079.0],["2008-07-28",17.3244,17.4055,16.9797,17.1267,6630062.0],["2008-07-29",17.2281,17.8061,17.0709,17.6591,4306397.0],["2008-07-30",17.7909,18.2117,17.7909,18.1255,3628702.0],["2008-07-31",18.1458,18.5007,17.7554,18.161,5452581.0],["2008-08-01",18.2877,18.3739,17.8517,17.9227,3166612.0],["2008-08-04",18.0089,18.2421,17.8466,18.1711,2924995.0],["2008-08-05",18.2523,19.3119,18.2472,19.3018,5915228.0],["2008-08-06",19.2663,19.2916,18.8353,19.0178,3977704.0],["2008-08-07",18.9012,18.9012,18.2675,18.3232,6072828.0],["2008-08-08",18.308,19.4539,18.308,19.3778,5213329.0],["2008-08-11",19.3778,19.8493,19.1699,19.611,3236718.0],["2008-08-12",19.4488,19.5502,19.1801,19.2815,3318926.0],["2008-08-13",19.2206,19.2612,18.5413,18.6984,4569296.0],["2008-08-14",18.5108,19.104,18.2523,18.9519,4540502.0],["2008-08-15",18.5311,19.2663,18.5311,18.9621,2700487.0],["2008-08-18",19.0533,19.0685,18.3435,18.4551,3182747.0],["2008-08-19",18.3841,18.4551,18.0799,18.161,2414359.0],["2008-08-20",18.2016,18.3131,17.8314,18.0241,2623704.0],["2008-08-21",17.7858,18.1052,17.7503,18.0342,3518395.0],["2008-08-22",18.1052,18.5362,18.1052,18.4398,2566395.0],["2008-08-25",18.2573,18.3385,17.9988,18.0444,2290560.0],["2008-08-26",17.4918,18.1255,17.3853,18.0596,5196498.0],["2008-08-27",18.1204,18.1204,17.7453,17.8821,2421175.0],["2008-08-28",17.9531,18.5818,17.8568,18.5615,3418243.0],["2008-08-29",18.3841,18.5767,18.0799,18.09,2797718.0],["2008-09-02",18.2472,19.0483,18.2472,19.0178,6704759.0],["2008-09-03",19.0229,19.1649,18.8556,19.0432,6960981.0],["2008-09-04",18.9621,18.9823,18.5159,18.5666,3933748.0],["2008-09-05",18.4601,18.7948,18.2624,18.739,4459685.0],["2008-09-08",18.9621,19.7429,18.9215,19.7226,6587220.0],["2008-09-09",19.7378,19.8848,19.2663,19.2714,5399584.0],["2008-09-10",19.3018,19.5654,19.0888,19.2764,4306119.0],["2008-09-11",19.0939,19.8443,18.8809,19.824,5543831.0],["2008-09-12",19.5755,19.5755,19.2004,19.2916,6467315.0],["2008-09-15",18.8302,19.7581,18.7086,19.2206,4639263.0],["2008-09-16",18.6934,19.7226,18.6579,19.4691,6541595.0],["2008-09-17",19.2257,19.5198,18.815,18.8404,5883235.0],["2008-09-18",18.9114,19.7733,18.5767,19.7581,5535902.0],["2008-09-19",19.9254,20.407,19.0178,19.8899,6897969.0],["2008-09-22",19.6516,19.824,18.8049,18.8759,4529931.0],["2008-09-23",18.886,18.9722,18.2523,18.303,5868212.0],["2008-09-24",18.2725,18.2979,17.4917,17.5982,7638120.0],["2008-09-25",17.725,17.8416,17.0659,17.1521,10762306.0],["2008-09-26",16.8732,17.3042,16.7312,17.2078,5290808.0],["2008-09-29",16.9746,17.1723,16.1431,16.2901,7353243.0],["2008-09-30",16.4828,16.8073,15.9099,16.5335,7892673.0],["2008-10-01",16.4879,16.8428,16.2394,16.5994,5370095.0],["2008-10-02",16.5081,16.6704,15.9758,15.9859,5804365.0],["2008-10-03",16.1583,16.2394,15.5246,15.6108,6836209.0],["2008-10-06",14.3838,15.1088,14.1455,14.3534,11163192.0],["2008-10-07",14.4548,15.1088,13.6385,13.9427,9994613.0],["2008-10-08",13.6892,14.8604,13.5929,14.0948,16606454.0],["2008-10-09",14.4193,14.6728,13.4915,13.527,9162100.0],["2008-10-10",12.6802,14.4649,11.4127,13.9782,14259837.0],["2008-10-13",14.4903,15.1899,14.1962,14.7945,9314275.0],["2008-10-14",15.484,15.5043,14.252,14.6018,5838862.0],["2008-10-15",14.2956,14.4844,13.3769,13.4024,6856239.0],["2008-10-16",13.4841,14.168,13.0809,14.1221,11318011.0],["2008-10-17",13.7138,14.6222,13.4228,14.1884,6950549.0],["2008-10-20",14.3517,14.8723,14.0557,14.8417,4745953.0],["2008-10-21",14.6375,14.8264,14.1272,14.2037,3644976.0],["2008-10-22",14.0863,14.1425,13.3973,13.6117,7213309.0],["2008-10-23",13.6474,13.9536,12.9839,13.6831,8460618.0],["2008-10-24",12.7594,13.6117,12.693,13.2799,7028028.0],["2008-10-27",13.0298,13.8209,12.841,13.3922,8357128.0],["2008-10-28",13.8362,14.9489,13.2187,14.9284,6891431.0],["2008-10-29",14.9284,15.153,14.413,14.5355,7761363.0],["2008-10-30",14.954,15.3061,14.6273,15.0969,5436306.0],["2008-10-31",15.056,15.1071,14.6018,14.806,6330163.0],["2008-11-03",14.806,15.1887,14.709,15.1071,4212226.0],["2008-11-04",15.3878,15.6889,15.1989,15.6175,4702971.0],["2008-11-05",15.4439,15.5256,14.2905,14.4589,6794479.0],["2008-11-06",14.3058,14.6784,13.7597,13.8107,6651484.0],["2008-11-07",13.9281,14.0098,13.6984,13.9485,6965154.0],["2008-11-10",14.3007,14.7958,13.4892,13.6066,6623664.0],["2008-11-11",13.4433,13.5351,13.0962,13.2034,5630351.0],["2008-11-12",13.0145,13.1881,12.7338,12.8206,6200243.0],["2008-11-13",12.8818,13.3055,12.0193,13.3004,11925182.0],["2008-11-14",13.0248,13.4024,12.6828,12.7492,5425596.0],["2008-11-17",12.7696,13.5198,12.744,13.0145,7411944.0],["2008-11-18",12.8767,13.2646,12.4787,12.9482,5524078.0],["2008-11-19",12.9329,13.2595,12.4633,12.4838,6265342.0],["2008-11-20",12.3204,12.5501,11.3354,11.3558,12702334.0],["2008-11-21",11.56,12.4225,10.973,12.3613,13475034.0],["2008-11-24",12.545,13.234,12.346,12.9227,8766360.0],["2008-11-25",13.1728,13.5658,12.6828,13.0605,7174361.0],["2008-11-26",12.8359,13.7138,12.7798,13.6474,4203324.0],["2008-11-28",13.5606,13.7546,13.5606,13.7495,2329230.0],["2008-12-01",13.479,13.5045,12.7134,12.744,5708108.0],["2008-12-02",12.8665,12.989,12.4072,12.8767,5879896.0],["2008-12-03",12.7594,13.8771,12.6318,13.8005,6543542.0],["2008-12-04",13.6321,14.4028,13.5708,14.1425,7886970.0],["2008-12-05",14.168,14.8672,13.6321,14.8008,10098521.0],["2008-12-08",15.0662,15.2143,14.6631,14.7549,6584020.0],["2008-12-09",14.7447,14.7447,14.117,14.316,5380388.0],["2008-12-10",14.3109,15.301,14.2343,15.2653,8134429.0],["2008-12-11",15.1683,15.3112,14.1578,14.3875,7045276.0],["2008-12-12",14.0353,14.3875,13.7801,14.219,6586941.0],["2008-12-15",14.2343,14.515,14.071,14.3568,6892405.0],["2008-12-16",14.4844,15.3112,14.3364,15.2908,6930518.0],["2008-12-17",15.056,15.8063,15.0152,15.5868,6977534.0],["2008-12-18",15.6277,15.8573,15.0867,15.3316,4409192.0],["2008-12-19",15.4235,15.7808,15.2194,15.5103,6872514.0],["2008-12-22",15.449,15.6685,15.1071,15.4235,3418522.0],["2008-12-23",15.4592,16.0258,15.2245,15.3776,3961985.0],["2008-12-24",15.4439,15.6123,15.3418,15.5103,1222411.0],["2008-12-26",15.5103,15.6736,15.2857,15.4541,1303367.0],["2008-12-29",15.495,15.7348,15.0663,15.2653,3318091.0],["2008-12-30",15.4694,15.7808,15.4694,15.7757,3845837.0],["2008-12-31",15.8114,16.1789,15.7246,16.0768,4050731.0],["2009-01-02",16.2401,16.3983,16.036,16.332,3612149.0],["2009-01-05",16.3422,16.8423,16.235,16.776,6674574.0],["2009-01-06",16.7658,17.0669,16.6076,16.7454,4964340.0],["2009-01-07",16.4749,16.6484,16.0308,16.1482,5347143.0],["2009-01-08",15.99,16.1023,15.6838,16.0717,5097737.0],["2009-01-09",16.0666,16.0768,15.5919,15.6277,4695321.0],["2009-01-12",15.5613,15.7859,15.398,15.5766,5056702.0],["2009-01-13",15.5766,15.7706,15.1326,15.2551,4844853.0],["2009-01-14",15.0804,15.0804,14.5463,14.7414,5289278.0],["2009-01-15",14.7004,15.4092,14.5257,15.178,5583196.0],["2009-01-16",15.3681,15.4862,14.9623,15.3629,4394030.0],["2009-01-20",15.2859,15.4092,14.6849,14.7209,5971841.0],["2009-01-21",14.9623,15.065,14.5257,14.9572,5718123.0],["2009-01-22",14.9315,15.5735,14.7414,15.2448,5463709.0],["2009-01-23",15.1524,15.1934,14.6593,14.9366,4883245.0],["2009-01-26",14.9726,15.0239,14.1867,14.7004,10319412.0],["2009-01-27",14.7825,15.0445,14.649,14.9572,4025554.0],["2009-01-28",15.2448,15.6506,15.0804,15.5222,6074775.0],["2009-01-29",15.3732,15.5633,15.1267,15.178,5122636.0],["2009-01-30",15.214,15.2191,14.5874,14.7004,6267290.0],["2009-02-02",14.4949,14.5103,14.0994,14.161,9416514.0],["2009-02-03",14.2124,14.6284,14.0275,14.5206,7956798.0],["2009-02-04",14.1816,14.9983,14.1816,14.4333,7502359.0],["2009-02-05",14.3973,15.101,14.2278,15.0445,8644091.0],["2009-02-06",15.0394,15.5581,14.9829,15.4503,6462864.0],["2009-02-09",15.4708,15.6403,15.0599,15.5581,4707144.0],["2009-02-10",15.3784,15.5581,14.7517,14.8442,5835384.0],["2009-02-11",14.9572,15.0034,14.6182,14.8801,4380815.0],["2009-02-12",14.4333,15.2089,14.4333,15.1421,7042494.0],["2009-02-13",15.0958,15.2602,14.9469,14.9674,4560950.0],["2009-02-17",14.4179,14.8955,14.1559,14.7055,7122755.0],["2009-02-18",14.839,14.9829,14.6079,14.8647,7110375.0],["2009-02-19",14.9264,15.2243,14.6336,14.7055,5579301.0],["2009-02-20",14.4641,14.6336,14.2175,14.4487,8460897.0],["2009-02-23",14.6901,14.6901,14.048,14.0994,8199110.0],["2009-02-24",14.1918,14.5668,14.1918,14.4333,9557839.0],["2009-02-25",14.3305,14.5668,14.1764,14.2432,9571888.0],["2009-02-26",14.3614,14.4692,13.709,13.7142,7242659.0],["2009-02-27",13.4265,13.745,13.3649,13.4984,9207864.0],["2009-03-02",13.2108,13.4933,12.7896,12.8204,9810862.0],["2009-03-03",13.0567,13.0978,12.5071,12.6407,9931462.0],["2009-03-04",12.8564,13.4009,12.7999,13.2057,8413464.0],["2009-03-05",12.8923,13.1748,12.615,12.6612,8867903.0],["2009-03-06",12.6869,12.7896,12.3119,12.5842,7954851.0],["2009-03-09",12.3427,12.5379,12.0037,12.0551,8591512.0],["2009-03-10",12.2965,12.841,12.1527,12.8102,8092699.0],["2009-03-11",12.8718,13.1697,12.5739,13.0464,7706140.0],["2009-03-12",13.0464,13.8169,12.8769,13.7296,7744114.0],["2009-03-13",13.7707,13.9042,13.5601,13.858,5314037.0],["2009-03-16",13.9504,14.0891,13.6525,13.6885,5896727.0],["2009-03-17",13.6731,14.0737,13.6063,14.0634,5726052.0],["2009-03-18",14.0018,14.31,13.822,14.1867,8287578.0],["2009-03-19",14.3665,14.3665,13.6782,13.9299,6986298.0],["2009-03-20",13.9967,14.0891,13.483,13.6679,7113157.0],["2009-03-23",13.9248,14.6952,13.7501,14.6849,7060299.0],["2009-03-24",14.536,14.8853,14.4178,14.5,6111498.0],["2009-03-25",14.536,14.6336,14.1559,14.6028,5946942.0],["2009-03-26",14.7569,15.3475,14.5822,15.3373,7422932.0],["2009-03-27",15.1729,15.1729,14.726,14.7877,5415998.0],["2009-03-30",14.5154,14.5411,14.0943,14.2073,7858594.0],["2009-03-31",14.3768,14.3768,14.0737,14.1148,8862617.0],["2009-04-01",13.9556,14.5771,13.9094,14.536,7147932.0],["2009-04-02",14.7979,15.9023,14.6593,15.4246,12972049.0],["2009-04-03",15.3681,15.5787,15.2551,15.5787,5466908.0],["2009-04-06",15.2808,15.4811,15.178,15.3321,4446888.0],["2009-04-07",15.2132,15.2132,14.8152,14.8772,4303476.0],["2009-04-08",14.9651,15.2649,14.9393,15.2649,4866414.0],["2009-04-09",15.5803,15.7457,15.4924,15.6526,7218177.0],["2009-04-13",15.6888,15.6888,15.42,15.5027,5374407.0],["2009-04-14",15.4097,15.5079,15.2391,15.2494,8750086.0],["2009-04-15",15.5079,15.7819,15.1254,15.6423,11221475.0],["2009-04-16",15.7715,16.5934,15.6526,16.4487,8258506.0],["2009-04-17",16.5211,16.8571,16.5004,16.5779,9049429.0],["2009-04-20",16.4901,16.4901,16.1385,16.1954,7010501.0],["2009-04-21",16.0455,16.6917,16.0455,16.6296,7223046.0],["2009-04-22",16.945,17.038,16.304,16.5883,10917959.0],["2009-04-23",17.4567,18.1959,17.343,17.8444,16920402.0],["2009-04-24",17.9064,18.2166,17.6325,18.0253,9633649.0],["2009-04-27",17.4257,18.0925,17.3843,17.8496,7772073.0],["2009-04-28",17.3378,17.7617,17.3378,17.4774,7444493.0],["2009-04-29",17.5498,17.7359,17.3637,17.4929,7280216.0],["2009-04-30",17.6893,17.8651,17.1414,17.2396,7283276.0],["2009-05-01",17.2551,17.4154,16.9915,17.1104,6228203.0],["2009-05-04",17.3068,17.7048,16.9708,17.6015,10258764.0],["2009-05-05",17.467,18.2786,17.467,18.2011,8831181.0],["2009-05-06",18.351,18.351,17.6945,18.2735,11376572.0],["2009-05-07",18.3562,18.4389,17.3843,17.5446,8286743.0],["2009-05-08",17.7307,17.8082,17.1724,17.5342,6349776.0],["2009-05-11",17.3378,17.6221,17.2138,17.4205,5824813.0],["2009-05-12",17.5446,17.5756,16.8829,17.0277,6346020.0],["2009-05-13",16.8002,16.8261,16.304,16.3401,6119565.0],["2009-05-14",16.397,16.9295,16.397,16.6296,7431000.0],["2009-05-15",16.6245,17.4102,16.6245,17.1414,10359194.0],["2009-05-18",17.3378,17.8392,17.0949,17.8186,7231948.0],["2009-05-19",17.8341,17.9426,17.5343,17.7669,7888639.0],["2009-05-20",17.8703,18.0925,17.4464,17.5291,6427811.0],["2009-05-21",17.2965,17.4309,17.0277,17.1672,6358261.0],["2009-05-22",17.3378,17.772,17.1052,17.4981,7896012.0],["2009-05-26",17.5756,18.258,17.5032,18.0667,9441969.0],["2009-05-27",18.0925,18.2063,17.6376,17.6893,6380934.0],["2009-05-28",17.6376,17.9633,17.2603,17.617,4779754.0],["2009-05-29",17.7359,17.9013,17.4309,17.9013,4033344.0],["2009-06-01",18.0874,18.5888,18.0202,18.5526,7233200.0],["2009-06-02",18.6301,18.9972,18.4957,18.8369,6094667.0],["2009-06-03",18.656,18.9558,18.5216,18.9403,5193159.0],["2009-06-04",18.8989,18.9403,18.3924,18.5112,6595705.0],["2009-06-05",18.7232,18.7232,18.3096,18.4854,5016642.0],["2009-06-08",18.3303,18.6095,18.0098,18.4751,4563315.0],["2009-06-09",18.5009,18.6973,18.2838,18.4079,3253688.0],["2009-06-10",18.5009,18.6663,17.7772,17.9736,5962382.0],["2009-06-11",17.9685,18.1546,17.6635,17.679,4924557.0],["2009-06-12",17.617,18.1184,17.5653,18.0977,5254224.0],["2009-06-15",17.9478,17.9478,17.6118,17.8547,5112064.0],["2009-06-16",17.953,17.953,17.3843,17.5032,4014148.0],["2009-06-17",17.5032,17.7927,17.3688,17.5808,5041958.0],["2009-06-18",17.6376,17.9168,17.4722,17.6066,3420469.0],["2009-06-19",17.772,18.015,17.6738,17.8237,6595566.0],["2009-06-22",17.6635,17.741,17.0845,17.2551,6474270.0],["2009-06-23",17.3016,17.3171,16.8467,16.8984,5222370.0],["2009-06-24",17.281,17.281,16.6658,16.8364,8864982.0],["2009-06-25",16.7795,17.5239,16.7795,17.3895,6616013.0],["2009-06-26",17.3016,17.3482,17.0328,17.1776,8025235.0],["2009-06-29",17.2499,17.3533,16.9656,17.2241,4914403.0],["2009-06-30",17.2603,17.4309,17.0845,17.2344,7016343.0],["2009-07-01",17.9581,18.3148,17.741,18.1029,8764969.0],["2009-07-02",18.0202,18.0408,17.7048,17.7048,6602938.0],["2009-07-06",17.6221,18.1597,17.6015,18.015,6248928.0],["2009-07-07",18.1597,18.1597,17.7824,17.8341,5150178.0],["2009-07-08",17.8961,18.2579,17.8909,18.2011,8736732.0],["2009-07-09",18.258,18.2786,17.8961,18.0925,4926922.0],["2009-07-10",18.015,18.3407,17.8806,18.0822,4891730.0],["2009-07-13",18.2373,18.4802,17.8961,18.4389,6280921.0],["2009-07-14",18.5888,18.9455,18.3303,18.7284,11613042.0],["2009-07-15",17.8761,18.0788,17.4708,17.6942,33822861.0],["2009-07-16",17.689,17.8086,17.3253,17.4864,13680763.0],["2009-07-17",17.4812,17.6631,17.3357,17.4656,7137221.0],["2009-07-20",17.5176,17.6163,17.4188,17.5124,5574989.0],["2009-07-21",17.528,17.6683,17.2785,17.3461,6691684.0],["2009-07-22",17.2941,17.767,17.2941,17.502,5271195.0],["2009-07-23",17.3669,17.715,17.2473,17.5176,7827296.0],["2009-07-24",17.424,17.6839,17.2941,17.6163,8053055.0],["2009-07-27",17.528,17.6994,17.3773,17.6942,7517520.0],["2009-07-28",17.5747,17.8034,17.4916,17.6631,6674853.0],["2009-07-29",17.5955,17.8709,17.5124,17.6423,8127057.0],["2009-07-30",18.084,18.427,17.8969,18.3438,10080299.0],["2009-07-31",18.3698,18.614,18.3698,18.427,6506403.0],["2009-08-03",18.614,18.6816,18.4373,18.5725,6861942.0],["2009-08-04",18.5049,18.9154,18.4633,18.8323,6607111.0],["2009-08-05",18.8998,19.2064,18.7855,18.9986,6229733.0],["2009-08-06",18.931,18.9622,18.5984,18.7336,7081164.0],["2009-08-07",18.9102,19.0557,18.7543,18.9986,4408357.0],["2009-08-10",18.8999,18.9986,18.8115,18.983,3180522.0],["2009-08-11",18.5309,18.6452,17.9593,18.2555,11230239.0],["2009-08-12",18.2087,18.5777,18.2035,18.2918,4268840.0],["2009-08-13",18.3074,18.3386,18.006,18.2399,3961012.0],["2009-08-14",18.2607,18.349,17.8969,18.1567,4468588.0],["2009-08-17",17.8709,17.9905,17.7046,17.9281,5414328.0],["2009-08-18",18.0216,18.136,17.9073,18.1152,4991882.0],["2009-08-19",17.9385,18.2295,17.8813,18.1515,3522290.0],["2009-08-20",18.1619,18.349,18.1308,18.3334,4065476.0],["2009-08-21",18.4841,18.7387,18.3334,18.718,4445914.0],["2009-08-24",18.718,18.7907,18.2399,18.2659,4480828.0],["2009-08-25",18.4322,18.6816,18.1827,18.2763,5328643.0],["2009-08-26",18.297,18.375,18.0632,18.2035,3997595.0],["2009-08-27",18.1879,18.1879,17.8969,18.136,3678221.0],["2009-08-28",18.1827,18.2867,18.0684,18.1463,6070324.0],["2009-08-31",17.9956,18.0684,17.6475,17.7982,5299710.0],["2009-09-01",17.793,17.8709,17.4864,17.5228,6177153.0],["2009-09-02",17.4656,17.5228,17.2993,17.3357,6405138.0],["2009-09-03",17.4292,17.5851,17.1798,17.4448,5925104.0],["2009-09-04",17.4916,17.7098,17.3513,17.689,2693811.0],["2009-09-08",17.8346,17.9021,17.6527,17.767,2648603.0],["2009-09-09",17.6007,17.6111,17.1486,17.4604,11706239.0],["2009-09-10",17.4604,17.5176,17.2369,17.424,8677614.0],["2009-09-11",17.424,17.4396,17.0707,17.3565,10157360.0],["2009-09-14",17.211,17.4604,17.211,17.3877,7270340.0],["2009-09-15",17.3513,17.6475,17.3513,17.4708,8897114.0],["2009-09-16",17.5124,17.7306,17.4552,17.6735,7491231.0],["2009-09-17",17.6423,17.8865,17.6423,17.7722,7979611.0],["2009-09-18",17.8969,18.1515,17.7982,18.0528,6826889.0],["2009-09-21",17.6891,17.8502,17.528,17.5643,8162110.0],["2009-09-22",17.6111,17.6579,17.4032,17.424,4323645.0],["2009-09-23",17.424,17.4552,17.1122,17.1122,5789620.0],["2009-09-24",17.1902,17.2889,16.9719,17.2162,7050701.0],["2009-09-25",17.1798,17.1798,16.8888,16.8888,6906871.0],["2009-09-28",16.9303,17.1486,16.9044,17.0499,5518097.0],["2009-09-29",17.0499,17.2266,16.9823,17.0343,5645791.0],["2009-09-30",16.9563,17.7774,16.8992,17.5435,17094138.0],["2009-10-01",17.5176,17.5903,17.2058,17.2162,11056920.0],["2009-10-02",17.0447,17.3461,16.9875,17.2266,7996859.0],["2009-10-05",17.4448,18.1619,17.4448,18.11,18195810.0],["2009-10-06",18.0736,18.3334,18.0476,18.1152,14554729.0],["2009-10-07",18.0788,18.2451,17.5955,17.8605,21752319.0],["2009-10-08",17.9385,18.0892,17.9177,17.9385,8615159.0],["2009-10-09",17.8969,18.2087,17.7618,18.1879,6887397.0],["2009-10-12",18.2659,18.4581,18.2087,18.3646,5385117.0],["2009-10-13",18.3386,18.427,18.0684,18.1463,8180471.0],["2009-10-14",18.3293,18.3711,17.9581,18.1986,8813793.0],["2009-10-15",18.115,18.5332,18.0732,18.4862,12414814.0],["2009-10-16",18.162,18.5594,18.162,18.4287,9034684.0],["2009-10-19",18.3921,18.7633,18.3502,18.7267,5716732.0],["2009-10-20",18.7214,18.8103,18.3293,18.3607,6980455.0],["2009-10-21",18.3868,18.5698,18.0575,18.0627,7911591.0],["2009-10-22",18.1777,18.3764,18.0627,18.298,6290380.0],["2009-10-23",18.3712,18.3712,17.8274,17.9268,6253797.0],["2009-10-26",17.9738,17.979,17.702,17.7752,6367998.0],["2009-10-27",17.8222,17.8536,17.5765,17.7281,7148071.0],["2009-10-28",17.6967,17.9059,17.4824,17.5138,6109689.0],["2009-10-29",17.6183,17.7856,17.5242,17.6392,7829104.0],["2009-10-30",17.6601,17.7752,17.2262,17.2262,11376989.0],["2009-11-02",17.3883,17.6131,17.1373,17.3151,14185557.0],["2009-11-03",17.2001,17.5138,17.1687,17.2837,7764840.0],["2009-11-04",17.3674,17.8274,17.3203,17.6654,11707212.0],["2009-11-05",17.8065,18.2091,17.7752,18.1934,7633113.0],["2009-11-06",18.2039,18.4653,18.115,18.4182,7746479.0],["2009-11-09",18.4914,18.7162,18.3659,18.7162,5097876.0],["2009-11-10",18.7685,18.7946,18.4496,18.6012,4141703.0],["2009-11-11",18.711,18.7737,18.5384,18.6848,3303069.0],["2009-11-12",18.6273,18.7633,18.345,18.4391,4095243.0],["2009-11-13",18.277,18.6064,18.2091,18.4496,3557483.0],["2009-11-16",18.3816,18.8208,18.3607,18.7737,3888819.0],["2009-11-17",18.7162,18.8678,18.6169,18.8521,4167297.0],["2009-11-18",18.8835,18.8992,18.5803,18.7737,3769471.0],["2009-11-19",18.6744,18.6901,18.4182,18.6378,3680447.0],["2009-11-20",18.5646,18.7005,18.4809,18.6796,4622710.0],["2009-11-23",18.9253,18.9253,18.7057,18.7528,4326984.0],["2009-11-24",18.7319,18.7528,18.5123,18.596,4163680.0],["2009-11-25",18.6639,18.7162,18.4705,18.6691,2871024.0],["2009-11-27",18.3293,18.575,18.2404,18.5071,2004292.0],["2009-11-30",18.5489,18.6116,18.3816,18.4391,4413921.0],["2009-12-01",18.596,18.596,18.3816,18.4496,5376911.0],["2009-12-02",18.4862,18.5594,18.3973,18.4653,4578477.0],["2009-12-03",18.5332,18.5855,18.345,18.3659,8433216.0],["2009-12-04",18.2509,18.298,17.3569,17.7908,21229025.0],["2009-12-07",17.6915,17.9215,17.6915,17.8274,7044302.0],["2009-12-08",17.587,17.8797,17.587,17.8327,9715440.0],["2009-12-09",17.8013,18.0993,17.7177,18.0679,10494817.0],["2009-12-10",18.1673,18.277,17.9163,17.932,6364381.0],["2009-12-11",18.0313,18.1516,17.9581,18.0156,3256192.0],["2009-12-14",18.1673,18.2718,18.0418,18.2091,4876429.0],["2009-12-15",18.1568,18.2091,18.0313,18.0836,3600604.0],["2009-12-16",18.2457,18.2614,18.0261,18.0784,2638171.0],["2009-12-17",17.9738,18.1359,17.9111,17.9581,3440639.0],["2009-12-18",18.0,18.0784,17.9111,18.0418,5337128.0],["2009-12-21",18.1463,18.3189,17.9477,18.298,3968523.0],["2009-12-22",18.3032,18.5019,18.2039,18.3293,3074110.0],["2009-12-23",18.4182,18.5332,18.3555,18.5071,2633859.0],["2009-12-24",18.5332,18.596,18.4653,18.4966,1430644.0],["2009-12-28",18.5698,18.575,18.345,18.3816,2498097.0],["2009-12-29",18.4287,18.528,18.413,18.413,2844734.0],["2009-12-30",18.4182,18.5228,18.3607,18.4077,1886196.0],["2009-12-31",18.4025,18.5332,18.277,18.2823,1790217.0],["2010-01-04",18.3607,18.4443,18.3241,18.345,2962274.0],["2010-01-05",18.3607,18.3816,18.1986,18.2823,3298757.0],["2010-01-06",18.2718,18.3816,18.1202,18.1516,4178981.0],["2010-01-07",18.0732,18.1986,18.0366,18.1464,2452472.0],["2010-01-08",18.1411,18.2039,18.0366,18.1516,3772392.0],["2010-01-11",18.2352,18.5907,18.1411,18.4653,5790177.0],["2010-01-12",18.5646,18.8521,18.4653,18.8155,6634514.0],["2010-01-13",18.8418,18.9838,18.6841,18.8734,5638001.0],["2010-01-14",18.8839,19.0995,18.7735,19.0785,4147962.0],["2010-01-15",19.0732,19.0995,18.6735,18.7577,6315975.0],["2010-01-19",18.7472,18.8208,18.663,18.7472,4951265.0],["2010-01-20",18.6104,18.7156,18.4001,18.4842,4666666.0],["2010-01-21",18.5263,18.621,18.3002,18.3896,5409599.0],["2010-01-22",18.2423,18.4054,18.0162,18.032,5496258.0],["2010-01-25",18.1424,18.195,18.0162,18.0267,5121245.0],["2010-01-26",17.9321,18.1582,17.9058,18.053,3479865.0],["2010-01-27",18.0583,18.3528,17.9847,18.3054,5000089.0],["2010-01-28",18.4001,18.521,18.0372,18.0583,5245044.0],["2010-01-29",18.1582,18.3159,17.9794,17.9899,4092322.0],["2010-02-01",18.1161,18.642,18.0846,18.6262,5443122.0],["2010-02-02",18.6262,18.8944,18.5053,18.8366,4649557.0],["2010-02-03",18.6788,18.7156,18.3896,18.5841,5113872.0],["2010-02-04",18.3423,18.5053,17.5272,17.564,13879120.0],["2010-02-05",17.6113,17.6849,17.2169,17.3431,10415947.0],["2010-02-08",17.4272,17.4693,17.1696,17.2064,6890319.0],["2010-02-09",17.301,17.464,17.0854,17.3904,10736573.0],["2010-02-10",17.3484,17.5219,17.3221,17.4378,5846651.0],["2010-02-11",17.422,17.5797,17.3168,17.5587,5190795.0],["2010-02-12",17.3694,17.6271,17.2853,17.5429,8109808.0],["2010-02-16",17.564,17.6954,17.5377,17.6691,5279680.0],["2010-02-17",17.7322,17.8111,17.6428,17.7007,3859051.0],["2010-02-18",17.706,17.8111,17.6429,17.706,4080220.0],["2010-02-19",17.6271,17.7848,17.5955,17.7691,4105954.0],["2010-02-22",17.7743,17.7953,17.6113,17.7112,4423519.0],["2010-02-23",17.7007,17.7585,17.564,17.6586,4232813.0],["2010-02-24",17.7375,17.7796,17.5955,17.727,3992448.0],["2010-02-25",17.5534,17.7428,17.4903,17.7217,7090623.0],["2010-02-26",17.7375,17.8059,17.6639,17.7322,3504068.0],["2010-03-01",17.7585,17.8795,17.6744,17.8164,3931940.0],["2010-03-02",17.9005,17.9584,17.8164,17.9216,6773475.0],["2010-03-03",17.9636,18.0215,17.8059,17.8637,3866841.0],["2010-03-04",17.9268,17.9952,17.7428,17.89,4118890.0],["2010-03-05",17.9479,18.358,17.8637,18.337,7705305.0],["2010-03-08",18.4579,18.7472,18.4159,18.621,6864307.0],["2010-03-09",19.0311,19.4518,18.9575,19.2467,14821801.0],["2010-03-10",19.2941,19.4413,19.1784,19.394,7121225.0],["2010-03-11",19.3414,19.6569,19.3046,19.6148,5115263.0],["2010-03-12",19.72,19.7726,19.5044,19.7042,6842607.0],["2010-03-15",19.6411,19.8147,19.5938,19.8147,4431726.0],["2010-03-16",19.8252,19.841,19.6148,19.7884,3984241.0],["2010-03-17",19.7936,20.4352,19.7726,20.3195,9834926.0],["2010-03-18",20.2669,20.3143,20.0355,20.0618,6812562.0],["2010-03-19",19.9514,20.2722,19.9093,19.9514,8597910.0],["2010-03-22",19.8725,20.1092,19.8725,20.0618,4265780.0],["2010-03-23",20.1565,20.1933,19.9724,20.1144,4696016.0],["2010-03-24",20.1302,20.1302,19.9251,19.9409,5151847.0],["2010-03-25",20.0829,20.2196,20.0092,20.0092,4844297.0],["2010-03-26",20.0723,20.188,20.0355,20.1249,3286377.0],["2010-03-29",20.2406,20.3037,19.9251,20.0776,5037646.0],["2010-03-30",20.0723,20.2406,20.0355,20.1828,4502667.0],["2010-03-31",20.0986,20.2091,19.9777,20.1565,4553717.0],["2010-04-01",20.2354,20.635,20.2354,20.614,7046945.0],["2010-04-05",20.7507,21.1767,20.6613,21.0557,7924805.0],["2010-04-06",21.0294,21.0715,20.9032,20.9295,8345722.0],["2010-04-07",20.9505,21.1819,20.9032,21.1136,6592227.0],["2010-04-08",21.0925,21.1451,20.919,21.0715,5664569.0],["2010-04-09",21.1504,21.4028,21.0452,21.4028,5471081.0],["2010-04-12",21.5132,21.6184,21.4028,21.4449,6942342.0],["2010-04-13",21.508,21.7236,21.3555,21.6447,9914074.0],["2010-04-14",21.7451,22.1151,21.7187,22.0305,12611502.0],["2010-04-15",22.353,23.13,22.3318,22.612,15775192.0],["2010-04-16",22.464,22.5961,22.2208,22.5697,12794001.0],["2010-04-19",22.5644,22.6595,22.3794,22.5591,6166999.0],["2010-04-20",22.6807,22.7917,22.4798,22.7811,5443539.0],["2010-04-21",22.7811,22.9238,22.6014,22.7864,4206384.0],["2010-04-22",22.7177,22.871,22.5961,22.8234,5536458.0],["2010-04-23",22.871,22.9767,22.6965,22.9608,4470674.0],["2010-04-26",23.0084,23.2568,22.982,23.2251,6247677.0],["2010-04-27",23.167,23.1881,22.5115,22.612,6286485.0],["2010-04-28",22.6754,22.7071,22.1891,22.3847,6738282.0],["2010-04-29",22.4798,22.8022,22.4693,22.6067,5029856.0],["2010-04-30",22.649,22.6965,22.3318,22.4217,5504743.0],["2010-05-03",22.5327,22.8445,22.4745,22.7652,3833040.0],["2010-05-04",22.6278,22.6278,21.9618,22.0305,5586395.0],["2010-05-05",21.7187,22.0993,21.502,21.8614,5808399.0],["2010-05-06",21.6975,21.9354,19.8423,21.1796,7696125.0],["2010-05-07",21.0316,21.354,20.4819,20.9364,9682473.0],["2010-05-10",21.6658,22.3054,21.6341,22.242,11236498.0],["2010-05-11",22.0041,22.4375,21.9777,22.0992,6049181.0],["2010-05-12",22.3001,22.464,22.0781,22.4164,5930668.0],["2010-05-13",22.3953,22.5485,21.8878,21.9143,6323625.0],["2010-05-14",21.7398,21.8455,21.2694,21.4438,6159765.0],["2010-05-17",21.4544,21.798,21.317,21.7398,9068346.0],["2010-05-18",22.0675,22.2525,21.6817,21.724,5079932.0],["2010-05-19",21.6183,21.761,21.2271,21.5918,5218337.0],["2010-05-20",21.132,21.3593,20.9206,20.9523,8495254.0],["2010-05-21",20.5453,21.2588,20.4026,21.2218,8215385.0],["2010-05-24",21.1637,21.3064,20.9787,21.0157,4631613.0],["2010-05-25",20.4924,21.1478,20.2176,21.1267,6872096.0],["2010-05-26",21.3117,21.5178,21.1108,21.1373,6983655.0],["2010-05-27",21.4333,21.8984,21.3804,21.8826,5190934.0],["2010-05-28",21.8033,22.0147,21.5495,21.6447,3598517.0],["2010-06-01",21.5496,21.8455,21.3276,21.4016,4083281.0],["2010-06-02",21.4491,21.8878,21.2747,21.8878,4352439.0],["2010-06-03",21.9988,22.279,21.9565,22.1574,5458423.0],["2010-06-04",21.8614,21.9883,21.5126,21.5971,6688902.0],["2010-06-07",21.5443,21.5443,21.0104,21.021,6558009.0],["2010-06-08",21.0474,21.6447,20.8571,21.613,8802248.0],["2010-06-09",21.724,22.168,21.6817,21.7821,10952039.0],["2010-06-10",22.0834,22.3635,22.02,22.2261,5116933.0],["2010-06-11",22.0411,22.3371,22.0411,22.1997,5593350.0],["2010-06-14",22.3107,22.5908,22.2367,22.2948,5373433.0],["2010-06-15",22.4217,22.9291,22.4217,22.9291,8131091.0],["2010-06-16",22.7335,22.7441,22.5063,22.5855,6546881.0],["2010-06-17",22.612,22.7335,22.3371,22.5063,6803798.0],["2010-06-18",22.5644,22.6173,22.3741,22.4587,5608929.0],["2010-06-21",22.9767,22.9925,22.5115,22.6173,10784006.0],["2010-06-22",22.8075,22.8075,22.1574,22.1944,8132203.0],["2010-06-23",22.2578,22.2895,21.835,21.8878,7370074.0],["2010-06-24",21.7821,21.8667,21.5707,21.6553,8384670.0],["2010-06-25",21.7081,21.835,21.5337,21.65,7036095.0],["2010-06-28",21.7398,21.7821,21.391,21.4174,3819408.0],["2010-06-29",21.1848,21.2324,20.7038,20.8096,7408883.0],["2010-06-30",20.8254,20.9681,20.5823,20.6351,6687789.0],["2010-07-01",20.5876,20.7461,20.2176,20.6616,7388297.0],["2010-07-02",20.688,20.7461,20.3021,20.3656,4930121.0],["2010-07-06",20.6034,20.9206,20.3127,20.4554,7066836.0],["2010-07-07",20.5189,21.021,20.4343,20.9893,5881009.0],["2010-07-08",21.0686,21.2483,20.984,21.132,5643426.0],["2010-07-09",21.0844,21.317,21.0844,21.2853,3636352.0],["2010-07-12",21.3064,21.7028,21.1531,21.6024,7302194.0],["2010-07-13",22.0623,22.1045,21.7821,22.0464,8862200.0],["2010-07-14",21.2867,21.8605,21.1167,21.7808,14936002.0],["2010-07-15",21.7808,21.9242,21.4142,21.887,7096465.0],["2010-07-16",21.7542,21.887,21.2283,21.2867,6104682.0],["2010-07-19",21.2867,21.4249,21.0211,21.2495,4937772.0],["2010-07-20",20.9786,21.887,20.9414,21.8605,5615050.0],["2010-07-21",21.9348,21.9348,21.0742,21.1752,7778194.0],["2010-07-22",21.3877,21.9189,21.3133,21.8711,6488180.0],["2010-07-23",21.7808,22.1527,21.7011,22.1102,5725356.0],["2010-07-26",22.1101,22.4555,22.0677,22.3864,4778920.0],["2010-07-27",22.5033,22.6095,22.243,22.2801,4918020.0],["2010-07-28",22.227,22.4395,21.9773,22.057,4524645.0],["2010-07-29",22.227,22.3864,21.8286,21.9561,4406132.0],["2010-07-30",21.818,22.0836,21.632,21.9402,4278855.0],["2010-08-02",22.2005,22.397,22.1633,22.3333,3404751.0],["2010-08-03",22.312,22.3386,21.9561,21.988,4439237.0],["2010-08-04",22.0942,22.2536,21.9986,22.1792,4142815.0],["2010-08-05",22.1845,22.5511,22.0783,22.5298,5641618.0],["2010-08-06",22.312,22.5245,22.1686,22.5033,4306536.0],["2010-08-09",22.6095,22.8964,22.6095,22.6786,4189553.0],["2010-08-10",22.5405,22.6945,22.312,22.5192,4706449.0],["2010-08-11",22.2058,22.2058,21.8073,21.8605,4832612.0],["2010-08-12",21.6214,21.8711,21.5364,21.7808,3273440.0],["2010-08-13",21.6745,21.802,21.5789,21.7011,2789790.0],["2010-08-16",21.6373,21.802,21.5205,21.7436,2397110.0],["2010-08-17",21.8923,22.4448,21.7914,22.3226,4014565.0],["2010-08-18",22.2111,22.5617,22.0995,22.4023,3356900.0],["2010-08-19",22.328,22.4555,22.0198,22.2642,3746380.0],["2010-08-20",22.073,22.5245,22.073,22.482,3525907.0],["2010-08-23",22.5351,22.652,22.2483,22.2642,4756525.0],["2010-08-24",21.9986,22.2908,21.7808,22.0942,4767792.0],["2010-08-25",21.9348,22.5936,21.8552,22.482,6548828.0],["2010-08-26",22.5723,22.6626,22.4501,22.5033,7311096.0],["2010-08-27",22.6148,22.7317,22.3439,22.482,6717974.0],["2010-08-30",22.4661,22.5139,22.1526,22.1526,3424781.0],["2010-08-31",22.0783,22.2908,21.9667,22.1526,6525181.0],["2010-09-01",22.312,22.6839,22.2802,22.6308,12210476.0],["2010-09-02",22.7423,23.3426,22.7423,23.2948,7463828.0],["2010-09-03",23.2948,23.5764,23.1992,23.5604,6221526.0],["2010-09-07",23.5073,23.7411,23.4117,23.5232,3999960.0],["2010-09-08",23.4701,23.8473,23.3957,23.6454,4432143.0],["2010-09-09",23.5073,23.5764,23.1939,23.2948,4631891.0],["2010-09-10",23.3904,23.6667,23.2895,23.6507,4453565.0],["2010-09-13",23.8473,24.251,23.7995,24.1926,8067939.0],["2010-09-14",24.1714,24.5698,24.0598,24.182,6548272.0],["2010-09-15",24.1076,24.5857,24.0332,24.3945,5453137.0],["2010-09-16",24.4317,24.506,24.182,24.3414,3207924.0],["2010-09-17",24.4157,24.4795,24.2298,24.3042,4132105.0],["2010-09-20",24.3307,24.7876,24.2776,24.7451,3576539.0],["2010-09-21",24.8195,24.9204,24.5857,24.6707,6838991.0],["2010-09-22",24.6548,24.7717,24.4954,24.6867,4288453.0],["2010-09-23",24.5857,24.7451,24.2829,24.3414,3668623.0],["2010-09-24",24.5326,24.8354,24.4848,24.7026,4506701.0],["2010-09-27",24.7451,24.862,24.607,24.6335,3617852.0],["2010-09-28",24.6601,24.7717,24.4051,24.6707,9642690.0],["2010-09-29",24.676,24.777,24.4742,24.5857,4448835.0],["2010-09-30",24.7345,24.8885,24.4157,24.4689,5937901.0],["2010-10-01",24.6017,24.7663,24.506,24.692,5474141.0],["2010-10-04",24.6335,24.7823,24.4848,24.6601,4737190.0],["2010-10-05",24.8088,25.2338,24.7876,24.862,8163501.0],["2010-10-06",24.9257,25.2073,24.8195,25.1595,8811150.0],["2010-10-07",25.3029,25.3029,24.931,25.0798,5030412.0],["2010-10-08",25.1488,25.5048,24.9842,25.3135,6388585.0],["2010-10-11",25.3401,25.3773,25.1541,25.2763,3066460.0],["2010-10-12",25.1541,25.4623,25.0532,25.4463,3951136.0],["2010-10-13",25.6386,25.6653,25.4089,25.6119,4402793.0],["2010-10-14",25.6866,25.8682,25.4837,25.8575,5636610.0],["2010-10-15",26.0071,26.1139,25.8842,26.0872,5949307.0],["2010-10-18",26.0551,26.0765,25.8896,25.9643,3397518.0],["2010-10-19",25.692,25.7561,25.1686,25.4677,5012886.0],["2010-10-20",25.6599,26.0177,25.5425,25.8682,5166591.0],["2010-10-21",25.9964,26.3809,25.8736,26.0605,5685991.0],["2010-10-22",26.1512,26.5037,26.0498,26.4717,3462755.0],["2010-10-25",26.5785,26.7387,26.4716,26.6372,5081323.0],["2010-10-26",26.5785,26.6479,26.4396,26.5998,3046429.0],["2010-10-27",26.3595,26.4236,25.8735,26.1886,4936798.0],["2010-10-28",26.3595,26.3755,26.0551,26.3061,3713275.0],["2010-10-29",26.1993,26.477,26.1673,26.4663,3191789.0],["2010-11-01",26.6479,26.7974,26.4183,26.5945,3290828.0],["2010-11-02",26.7974,27.0698,26.744,26.9897,2376384.0],["2010-11-03",27.0537,27.2887,26.8935,27.1499,4073961.0],["2010-11-04",27.3795,28.0203,27.2674,27.4916,5854858.0],["2010-11-05",27.5771,27.5878,27.3421,27.4115,3052967.0],["2010-11-08",27.4009,27.7213,27.3261,27.6038,4037517.0],["2010-11-09",27.6625,27.6786,26.9737,27.0538,4791717.0],["2010-11-10",27.0804,27.6198,26.9843,27.4436,4235178.0],["2010-11-11",27.2887,27.8228,27.262,27.7159,4222659.0],["2010-11-12",27.5931,27.732,27.0164,27.1232,4018738.0],["2010-11-15",27.2674,27.4115,26.9469,27.2994,4769183.0],["2010-11-16",27.1018,27.1659,26.2047,26.3168,7478433.0],["2010-11-17",26.2848,26.5304,25.975,26.509,7468279.0],["2010-11-18",26.8722,27.2674,26.7494,26.995,6578456.0],["2010-11-19",27.0324,27.1339,26.8615,27.1232,4109014.0],["2010-11-22",27.0003,27.1766,26.6799,27.0431,4249644.0],["2010-11-23",26.7654,26.8882,26.4183,26.5411,4287201.0],["2010-11-24",26.76,27.0003,26.6532,27.0003,3228650.0],["2010-11-26",26.8989,26.8989,26.5945,26.728,1334943.0],["2010-11-29",26.5891,26.7974,26.3595,26.712,4681132.0],["2010-11-30",26.5037,26.9576,26.4343,26.744,3898556.0],["2010-12-01",27.1445,27.2139,26.8241,26.9202,5095094.0],["2010-12-02",26.9309,27.3955,26.9256,27.2033,3983963.0],["2010-12-03",27.0538,27.1285,26.76,27.0057,3959342.0],["2010-12-06",26.9096,26.9523,26.5624,26.6532,3922342.0],["2010-12-07",26.8455,27.1232,26.6746,26.9256,4261050.0],["2010-12-08",26.7387,26.8722,26.2954,26.8455,4876011.0],["2010-12-09",27.0431,27.0911,26.4343,26.5197,7715182.0],["2010-12-10",26.5358,26.9309,26.5358,26.8401,4152274.0],["2010-12-13",26.8829,27.027,26.4129,26.4183,4035708.0],["2010-12-14",26.445,26.5678,26.2954,26.4129,3645672.0],["2010-12-15",26.3809,26.5197,26.2474,26.3488,4602402.0],["2010-12-16",26.3488,26.7333,26.2313,26.712,4596699.0],["2010-12-17",26.744,26.8508,26.5304,26.728,5178693.0],["2010-12-20",26.7867,26.7921,26.4076,26.4984,3239083.0],["2010-12-21",26.5464,26.7707,26.4183,26.712,2883404.0],["2010-12-22",26.7387,26.8615,26.5357,26.7493,2039206.0],["2010-12-23",26.696,26.8455,26.4556,26.5197,2268721.0],["2010-12-27",26.5304,26.5304,26.2741,26.445,1395034.0],["2010-12-28",26.4717,26.5091,26.1246,26.2901,2058402.0],["2010-12-29",26.3702,26.6265,26.3542,26.4877,2452889.0],["2010-12-30",26.477,26.5144,26.2634,26.3328,1676433.0],["2010-12-31",26.2634,26.3862,26.1779,26.194,1595755.0],["2011-01-03",26.3275,26.4396,26.1566,26.2153,4734825.0],["2011-01-04",26.21,26.2207,25.5104,25.8148,6827724.0],["2011-01-05",25.7027,26.0605,25.6332,25.9376,5145170.0],["2011-01-06",26.1406,26.1993,25.9163,26.1192,5696562.0],["2011-01-07",26.1726,26.4984,26.1085,26.445,4700328.0],["2011-01-10",26.3809,26.6105,26.2207,26.4823,4169523.0],["2011-01-11",26.6746,26.6906,26.2687,26.3115,3099844.0],["2011-01-12",26.5208,26.6174,26.349,26.3812,3153953.0],["2011-01-13",26.4295,26.5261,26.2041,26.247,3232128.0],["2011-01-14",26.0914,26.1236,25.6566,25.6781,6910349.0],["2011-01-18",25.6727,26.5745,25.6459,26.4349,7756633.0],["2011-01-19",26.4671,26.5208,26.2739,26.4564,4573886.0],["2011-01-20",26.4456,26.5745,26.0485,26.1075,5442705.0],["2011-01-21",26.1719,26.188,25.7962,25.9089,5575267.0],["2011-01-24",25.8928,25.9894,25.7908,25.925,4175087.0],["2011-01-25",25.9089,25.984,25.6566,25.764,4435760.0],["2011-01-26",25.8445,25.9035,25.6298,25.6405,4621041.0],["2011-01-27",25.6405,25.9035,25.5224,25.5439,5448269.0],["2011-01-28",25.6298,25.8928,24.8354,24.9052,7657316.0],["2011-01-31",24.9535,25.2111,24.873,25.0984,5223483.0],["2011-02-01",25.1897,25.6352,25.0984,25.4527,4485001.0],["2011-02-02",25.5868,25.7157,25.3721,25.619,5346726.0],["2011-02-03",26.3598,26.9287,26.3007,26.4242,11473385.0],["2011-02-04",26.4886,26.6442,26.1826,26.4617,5038202.0],["2011-02-07",26.4832,26.7677,26.3544,26.5154,5310143.0],["2011-02-08",26.5852,26.8267,26.5154,26.6174,3392232.0],["2011-02-09",26.5208,26.7247,26.3759,26.5691,3084543.0],["2011-02-10",26.4886,26.714,26.349,26.6979,3937782.0],["2011-02-11",26.4188,26.7409,26.3437,26.714,3226842.0],["2011-02-14",26.6764,27.0522,26.4617,26.9985,4274543.0],["2011-02-15",26.8804,27.2991,26.7838,27.2293,4317525.0],["2011-02-16",27.3635,27.6319,27.2776,27.4708,4340337.0],["2011-02-17",27.444,27.6104,27.283,27.5782,3999264.0],["2011-02-18",27.5996,27.7177,27.2937,27.4655,3300704.0],["2011-02-22",27.3527,27.4011,26.6067,26.6872,6433236.0],["2011-02-23",26.6711,26.8804,26.0645,26.4456,4924975.0],["2011-02-24",26.29,26.5584,26.1236,26.4993,4088705.0],["2011-02-25",26.553,26.918,26.553,26.8428,3573757.0],["2011-02-28",26.8911,27.1219,26.816,27.0146,3449402.0],["2011-03-01",27.1488,27.1488,26.6657,26.757,4753603.0],["2011-03-02",26.6603,26.7301,26.2524,26.5584,3689906.0],["2011-03-03",26.7516,27.1917,26.7355,27.1917,3625920.0],["2011-03-04",27.2025,27.3957,27.138,27.3581,4332409.0],["2011-03-07",27.5513,27.6211,27.0844,27.2883,3869623.0],["2011-03-08",27.3957,28.013,27.3903,27.9915,6619769.0],["2011-03-09",28.0022,28.2652,27.9324,28.2652,5836775.0],["2011-03-10",27.9378,28.5497,27.8358,28.3672,6367998.0],["2011-03-11",28.2438,28.335,27.8573,28.2223,4392222.0],["2011-03-14",28.013,28.1418,27.6533,27.8573,3231432.0],["2011-03-15",27.0736,27.4977,27.0039,27.3474,4302641.0],["2011-03-16",27.3313,27.5782,27.1219,27.2937,5186065.0],["2011-03-17",27.4977,27.6372,27.2239,27.3689,5180362.0],["2011-03-18",27.648,27.7446,27.2669,27.3742,3462060.0],["2011-03-21",27.6641,27.7607,27.4172,27.5084,3642194.0],["2011-03-22",27.5513,27.5621,27.1756,27.2776,2586425.0],["2011-03-23",27.2025,27.5567,27.0253,27.4225,3417965.0],["2011-03-24",27.5889,27.868,27.4923,27.8573,2495176.0],["2011-03-25",27.8841,28.072,27.7285,27.8251,3105129.0],["2011-03-28",27.9002,28.0344,27.6104,27.6265,2782417.0],["2011-03-29",27.6104,27.6909,27.4762,27.5352,4859041.0],["2011-03-30",27.6426,27.8144,27.5943,27.766,6043060.0],["2011-03-31",27.6909,27.7338,27.5567,27.5782,4955438.0],["2011-04-01",27.6319,27.8466,27.5245,27.5889,3712579.0],["2011-04-04",27.6372,27.7821,27.2508,27.3044,4299442.0],["2011-04-05",27.2132,27.2508,26.7838,26.816,7170744.0],["2011-04-06",26.9287,26.9824,26.7945,26.8911,5419475.0],["2011-04-07",26.816,27.0253,26.4617,26.5262,6220691.0],["2011-04-08",26.7086,26.8482,26.4295,26.612,5741353.0],["2011-04-11",26.612,26.8697,26.6067,26.8214,5325165.0],["2011-04-12",26.7516,27.1595,26.7355,26.7623,5406678.0],["2011-04-13",26.9134,27.0374,26.8163,26.9619,4021381.0],["2011-04-14",26.8378,27.4205,26.7515,27.3395,5926077.0],["2011-04-15",27.4205,27.6147,27.2802,27.5769,3884785.0],["2011-04-18",27.2856,27.291,26.9188,27.1777,5774876.0],["2011-04-19",27.1831,27.4798,27.032,27.4528,4746788.0],["2011-04-20",27.701,27.9707,27.5769,27.8089,4764453.0],["2011-04-21",29.4812,29.6592,28.8986,28.9417,10326228.0],["2011-04-25",28.8932,28.9147,28.3321,28.699,5544387.0],["2011-04-26",28.699,28.7583,28.0678,28.1487,6259500.0],["2011-04-27",28.1487,28.2404,27.8736,28.2135,3976174.0],["2011-04-28",28.316,28.7259,28.2404,28.4994,4415869.0],["2011-04-29",28.5317,29.055,28.4886,28.9363,5821613.0],["2011-05-02",29.0172,29.1143,28.8068,28.8608,3889792.0],["2011-05-03",28.9039,29.1467,28.7421,29.1143,5045296.0],["2011-05-04",29.0766,29.1413,28.6666,28.823,3860442.0],["2011-05-05",28.7097,29.0982,28.6019,28.7259,4019712.0],["2011-05-06",29.028,29.2762,28.8554,28.9363,3723985.0],["2011-05-09",28.9687,29.3409,28.9471,29.3139,3506155.0],["2011-05-10",29.3949,29.8804,29.3841,29.6052,5022484.0],["2011-05-11",29.5567,29.643,29.2168,29.4488,4826770.0],["2011-05-12",29.3949,29.6322,29.1791,29.5243,4400707.0],["2011-05-13",29.6053,29.7617,29.4164,29.5945,3309885.0],["2011-05-16",29.5459,29.5945,29.1467,29.1737,3463868.0],["2011-05-17",29.0172,29.4974,28.85,29.4866,4978945.0],["2011-05-18",29.5351,30.0206,29.4488,30.0045,6764016.0],["2011-05-19",30.1986,30.6302,30.0908,30.5817,5052529.0],["2011-05-20",30.6572,30.7381,30.1393,30.3497,7942332.0],["2011-05-23",30.0908,30.2958,30.0476,30.1069,5303327.0],["2011-05-24",30.1069,30.2526,29.9505,30.0314,4647887.0],["2011-05-25",29.9775,30.2364,29.9235,30.1339,3379435.0],["2011-05-26",30.0908,30.3173,29.9721,30.2472,2985642.0],["2011-05-27",30.3821,30.4306,29.8318,29.9127,4894651.0],["2011-05-31",30.1285,30.1986,29.6916,29.8426,6887676.0],["2011-06-01",29.8318,29.8804,29.3787,29.3787,4491261.0],["2011-06-02",29.3571,29.4704,29.0928,29.3949,4270092.0],["2011-06-03",29.082,29.5243,29.0442,29.3571,5989646.0],["2011-06-06",29.2816,29.6592,29.0658,29.0658,4704918.0],["2011-06-07",29.1197,29.5567,29.1197,29.2114,4872395.0],["2011-06-08",29.109,29.3949,28.85,28.8932,4501972.0],["2011-06-09",28.9687,29.1467,28.7205,28.9687,3181356.0],["2011-06-10",28.8392,28.9579,28.4454,28.4832,3258278.0],["2011-06-13",28.5155,28.7367,28.3213,28.6072,3462616.0],["2011-06-14",29.1251,29.2384,28.9147,29.1197,3039335.0],["2011-06-15",28.9255,29.3571,28.8015,29.1467,5446321.0],["2011-06-16",29.1143,29.5351,29.0658,29.3625,5105526.0],["2011-06-17",29.6646,29.8318,29.4326,29.5783,4368853.0],["2011-06-20",29.5729,29.6969,29.3085,29.438,5543691.0],["2011-06-21",29.616,30.0746,29.5459,29.9343,5438532.0],["2011-06-22",29.8102,30.0098,29.5189,29.5297,4495573.0],["2011-06-23",29.2438,29.5513,29.0334,29.3463,8423201.0],["2011-06-24",29.3517,29.4973,29.0118,29.0442,5451051.0],["2011-06-27",29.0118,29.4758,28.877,29.3463,4223493.0],["2011-06-28",29.4003,29.8858,29.3679,29.8696,4006776.0],["2011-06-29",29.9397,30.1825,29.6862,29.794,4384154.0],["2011-06-30",29.8912,29.9613,29.6538,29.7995,3628424.0],["2011-07-01",29.8264,30.7705,29.8264,30.614,4671952.0],["2011-07-05",30.7327,30.7327,30.4144,30.5331,3998708.0],["2011-07-06",30.3389,30.5601,30.2202,30.2904,3969358.0],["2011-07-07",29.6052,30.2094,29.5351,29.9882,8619053.0],["2011-07-08",29.7509,30.0098,29.6052,29.999,4648722.0],["2011-07-11",29.7725,30.2472,29.7131,29.9451,4970182.0],["2011-07-12",29.8642,30.0746,29.7671,29.794,4895903.0],["2011-07-13",30.0271,30.6449,30.0217,30.1192,8950946.0],["2011-07-14",30.8399,31.2951,30.1192,30.5473,13813326.0],["2011-07-15",30.7045,30.7424,29.962,30.0813,6446033.0],["2011-07-18",30.0,30.1571,29.6261,29.7236,4312100.0],["2011-07-19",29.8916,29.9133,29.6206,29.8916,4362176.0],["2011-07-20",29.8482,29.8808,29.3714,29.4472,3919282.0],["2011-07-21",29.5881,29.7236,29.3117,29.5339,6572892.0],["2011-07-22",29.7669,29.8049,29.5502,29.5719,4083420.0],["2011-07-25",29.4472,29.5068,29.1492,29.1763,3833735.0],["2011-07-26",29.16,29.366,28.9378,29.1167,3845976.0],["2011-07-27",28.9433,29.0245,28.2876,28.3959,6430593.0],["2011-07-28",28.358,28.9704,28.3417,28.5477,7682354.0],["2011-07-29",28.1521,28.8457,28.1196,28.6235,5808399.0],["2011-08-01",28.9324,28.9324,28.1954,28.5368,4381789.0],["2011-08-02",28.3797,28.4826,27.6102,27.6264,5710472.0],["2011-08-03",27.5126,27.686,27.0574,27.6644,8265461.0],["2011-08-04",27.3826,27.6481,27.1658,27.3067,8820053.0],["2011-08-05",27.3772,27.724,26.6131,27.4801,9886950.0],["2011-08-08",26.9707,27.3067,25.8869,25.914,11784413.0],["2011-08-09",26.2717,27.323,25.7623,27.2796,15133802.0],["2011-08-10",27.052,27.0574,26.0766,26.1579,14898723.0],["2011-08-11",26.3421,28.2605,26.3421,27.8811,10650052.0],["2011-08-12",28.3038,28.3472,27.5939,27.8215,8437250.0],["2011-08-15",28.0979,28.1575,27.6806,27.9624,5830377.0],["2011-08-16",27.8161,27.9462,27.4801,27.6535,6336840.0],["2011-08-17",27.7348,27.9895,27.4801,27.8215,4311544.0],["2011-08-18",27.1875,27.3067,26.2446,26.5155,7004520.0],["2011-08-19",26.2717,27.3501,26.1741,26.7756,9000744.0],["2011-08-22",27.1929,27.7077,27.0086,27.0683,7372856.0],["2011-08-23",27.1875,27.9787,27.0303,27.9787,6842468.0],["2011-08-24",27.9516,28.7644,27.8432,28.7482,7784732.0],["2011-08-25",28.759,29.0029,27.8161,28.022,6844276.0],["2011-08-26",27.892,28.7373,27.5831,28.5964,5896727.0],["2011-08-29",29.0191,29.263,28.9432,29.263,4253817.0],["2011-08-30",29.1817,29.4689,28.992,29.2738,4706031.0],["2011-08-31",29.496,29.6911,29.2034,29.4635,4707979.0],["2011-09-01",29.4418,29.4689,28.9378,29.1817,5016224.0],["2011-09-02",28.6669,28.9378,28.2767,28.5314,5468299.0],["2011-09-06",27.8161,28.5097,27.6319,28.461,5028604.0],["2011-09-07",28.7807,29.1438,28.4826,29.1438,4529513.0],["2011-09-08",29.0083,29.2901,28.7807,28.9216,3673214.0],["2011-09-09",28.5639,28.5639,27.6373,27.9245,6764433.0],["2011-09-12",27.556,28.2279,27.3771,28.2117,5731616.0],["2011-09-13",28.2442,28.461,28.0708,28.3038,4587101.0],["2011-09-14",28.4881,29.2901,28.1629,28.8836,4323228.0],["2011-09-15",29.1709,29.2792,28.9053,29.0733,3930271.0],["2011-09-16",29.4201,29.4201,28.862,29.1817,6305264.0],["2011-09-19",28.8024,29.7995,28.6235,29.6802,5838444.0],["2011-09-20",29.7561,30.1842,29.3063,29.5556,4766818.0],["2011-09-21",29.6802,29.7453,28.4447,28.4772,6965015.0],["2011-09-22",27.6644,28.0545,27.2634,27.621,8907686.0],["2011-09-23",27.6264,28.2334,27.2742,27.9949,5651494.0],["2011-09-26",28.1954,28.5856,27.5668,28.5043,5970450.0],["2011-09-27",29.0571,29.6586,28.7644,28.9162,5694476.0],["2011-09-28",28.9704,29.5556,28.4284,28.4881,5645791.0],["2011-09-29",28.9541,28.992,26.2175,26.8461,16629961.0],["2011-09-30",26.3367,27.7565,26.2825,26.7648,12705811.0],["2011-10-03",26.6998,27.1224,26.2337,26.2554,8913250.0],["2011-10-04",25.7948,26.8569,25.5509,26.7919,10294096.0],["2011-10-05",26.9599,27.2037,25.9086,26.0766,19707688.0],["2011-10-06",26.1145,26.8298,26.0874,26.7323,9998369.0],["2011-10-07",26.7214,26.9978,26.5589,26.6835,7222768.0],["2011-10-10",26.987,27.7294,26.9436,27.5831,5401253.0],["2011-10-11",27.5126,28.1521,27.491,28.1141,5378441.0],["2011-10-12",28.313,28.7816,27.7736,27.8063,7823540.0],["2011-10-13",27.6646,28.8688,27.6265,28.6672,9238327.0],["2011-10-14",28.7272,28.798,28.106,28.4111,6705594.0],["2011-10-17",28.2149,28.3294,27.7899,27.8608,5375102.0],["2011-10-18",27.9044,28.7871,27.572,28.4874,4987848.0],["2011-10-19",28.4983,28.6073,27.9588,28.1278,4575834.0],["2011-10-20",28.1877,28.5855,27.9207,28.422,5307917.0],["2011-10-21",28.9124,29.3756,28.798,29.2829,6026647.0],["2011-10-24",29.2775,29.3266,28.9724,29.1358,4339364.0],["2011-10-25",28.9669,29.381,28.689,28.7925,3337565.0],["2011-10-26",29.1195,29.3538,28.2967,28.907,4817172.0],["2011-10-27",29.599,29.9096,29.2775,29.6371,4922193.0],["2011-10-28",29.6044,29.8279,29.0595,29.5009,4559003.0],["2011-10-31",29.2939,29.7025,29.1903,29.1903,3527576.0],["2011-11-01",28.6127,29.0214,28.422,28.6727,5743439.0],["2011-11-02",28.9288,29.0704,28.64,28.9615,4614921.0],["2011-11-03",29.223,29.49,28.8852,29.4464,4319890.0],["2011-11-04",29.441,29.7352,29.0704,29.4137,5502240.0],["2011-11-07",29.5064,29.8333,29.2939,29.7679,4894790.0],["2011-11-08",29.8878,30.3945,29.6535,30.3128,5567617.0],["2011-11-09",29.6589,30.3019,29.5936,29.866,8791955.0],["2011-11-10",30.1112,30.1112,29.5827,29.8279,4587935.0],["2011-11-11",30.084,30.4872,29.9314,30.4109,3393345.0],["2011-11-14",30.2692,30.4055,30.084,30.1276,2658618.0],["2011-11-15",30.1221,30.3183,29.866,30.1929,2570290.0],["2011-11-16",29.9695,30.1984,29.648,29.6916,3597961.0],["2011-11-17",29.5609,29.8006,28.9451,29.2993,3795900.0],["2011-11-18",29.3919,29.4628,29.1086,29.3374,4372052.0],["2011-11-21",28.9669,29.2829,28.6999,29.1467,3367194.0],["2011-11-22",29.223,30.1439,29.0759,29.7025,6216796.0],["2011-11-23",29.4737,29.55,28.9506,28.9778,3761820.0],["2011-11-25",28.9996,29.065,28.6291,28.7272,3052271.0],["2011-11-28",29.3374,29.8333,29.2339,29.7189,4450644.0],["2011-11-29",29.7461,29.9804,29.7243,29.9096,3379852.0],["2011-11-30",30.5526,30.7869,30.3074,30.5362,5330729.0],["2011-12-01",30.5689,30.8032,30.449,30.6725,4725644.0],["2011-12-02",30.8577,30.9939,30.5635,30.6507,4105397.0],["2011-12-05",30.9776,31.1901,30.8414,31.1084,4560115.0],["2011-12-06",31.0811,31.3263,30.7378,31.2391,4253678.0],["2011-12-07",31.3154,31.6642,31.0811,31.6097,6526572.0],["2011-12-08",31.5171,32.1219,31.2718,31.3263,6432540.0],["2011-12-09",31.6642,31.9094,31.4626,31.5824,5775710.0],["2011-12-12",31.3808,32.1764,31.1847,32.1273,7219151.0],["2011-12-13",32.1491,32.2418,31.686,31.7568,5791011.0],["2011-12-14",31.7132,31.9639,31.1084,31.2609,6523790.0],["2011-12-15",31.5116,31.6369,31.1465,31.3318,4258268.0],["2011-12-16",31.5933,31.686,31.3209,31.4408,6063369.0],["2011-12-19",31.4517,31.686,31.3045,31.3863,3463451.0],["2011-12-20",31.6642,31.9366,31.5552,31.7841,5541605.0],["2011-12-21",31.8712,31.9857,31.6042,31.844,5891581.0],["2011-12-22",31.844,31.893,31.6914,31.8167,3463729.0],["2011-12-23",31.9039,32.1655,31.8767,32.1655,2671555.0],["2011-12-27",32.16,32.4107,32.0293,32.3126,3010124.0],["2011-12-28",32.3289,32.3671,31.9857,32.1382,2511729.0],["2011-12-29",32.2145,32.5796,32.2091,32.4652,2412272.0],["2011-12-30",32.4216,32.4706,32.1546,32.1546,1733464.0],["2012-01-03",32.4815,32.6395,31.8712,31.9148,4735660.0],["2012-01-04",31.8603,32.4216,31.8603,32.1328,5013164.0],["2012-01-05",32.0838,32.4216,31.8222,32.378,5059623.0],["2012-01-06",32.329,32.6831,32.2581,32.6123,3761264.0],["2012-01-09",32.5905,32.6341,32.3235,32.487,3684620.0],["2012-01-10",32.7431,32.9392,32.4652,32.6886,4825935.0],["2012-01-11",32.7242,33.748,32.7242,33.3538,8527386.0],["2012-01-12",33.4359,33.6987,33.2224,33.321,4792691.0],["2012-01-13",33.2224,33.5728,33.1841,33.5235,5074646.0],["2012-01-17",33.8685,34.2189,33.7261,33.8849,4190805.0],["2012-01-18",33.852,34.4926,33.8356,34.3064,5246852.0],["2012-01-19",34.3284,34.4817,34.0382,34.2024,5009687.0],["2012-01-20",34.4105,34.7335,34.1586,34.2079,5667212.0],["2012-01-23",34.2243,34.2736,33.7808,34.0929,3847367.0],["2012-01-24",33.9341,34.1422,33.5345,34.0929,4595029.0],["2012-01-25",34.0272,34.405,33.9834,34.301,3474301.0],["2012-01-26",34.4324,34.4926,34.0436,34.2079,2821087.0],["2012-01-27",34.1641,34.4981,34.1094,34.4105,5375102.0],["2012-01-30",34.2079,34.947,33.9615,34.8649,4623545.0],["2012-01-31",34.9251,35.1496,34.5145,34.6733,4825657.0],["2012-02-01",34.9032,35.2646,34.728,35.1387,4078273.0],["2012-02-02",35.0292,35.1715,34.7554,34.9197,4827466.0],["2012-02-03",35.3193,35.4507,34.9306,34.9525,5478593.0],["2012-02-06",34.8485,35.0784,34.5255,34.5966,7820619.0],["2012-02-07",35.5274,36.0201,35.3084,35.5055,17822327.0],["2012-02-08",35.8559,35.9709,35.1332,35.281,8743270.0],["2012-02-09",35.3358,35.6259,35.2865,35.5383,8935506.0],["2012-02-10",35.3193,35.7135,35.2043,35.4452,5253668.0],["2012-02-13",35.5986,35.6205,35.292,35.3577,4519081.0],["2012-02-14",35.281,35.2865,34.6459,35.0291,7967509.0],["2012-02-15",35.1551,35.2865,34.6952,34.8868,5700179.0],["2012-02-16",34.8594,35.5164,34.8375,35.4398,4179955.0],["2012-02-17",35.5493,35.8504,35.4398,35.7245,7671087.0],["2012-02-21",35.8394,36.0803,35.7464,35.8613,4580146.0],["2012-02-22",35.7683,36.1296,35.6424,36.0804,5902569.0],["2012-02-23",36.0475,36.0968,35.708,36.042,4167297.0],["2012-02-24",36.0201,36.053,35.7573,35.8833,3343408.0],["2012-02-27",35.7081,36.053,35.5931,35.8942,2437449.0],["2012-02-28",35.8887,36.1296,35.834,36.1132,2987312.0],["2012-02-29",36.1296,36.4362,35.9216,36.2665,4175365.0],["2012-03-01",36.261,36.491,36.1296,36.2556,3548858.0],["2012-03-02",36.2063,36.3596,36.1077,36.2665,2891750.0],["2012-03-05",36.272,36.4745,36.1406,36.3322,2313789.0],["2012-03-06",35.9709,36.2063,35.6314,35.8504,4458016.0],["2012-03-07",35.8614,36.48,35.7792,36.4143,4118473.0],["2012-03-08",36.1187,36.8195,36.0366,36.6771,4960028.0],["2012-03-09",36.9892,37.0002,36.7264,36.9071,2906077.0],["2012-03-12",37.0002,37.1425,36.5841,36.6443,2658340.0],["2012-03-13",36.918,37.6188,36.8523,37.575,4012757.0],["2012-03-14",37.6681,37.9692,37.3396,37.5805,4755829.0],["2012-03-15",37.794,37.794,37.252,37.5696,2787147.0],["2012-03-16",37.5969,37.7448,37.2903,37.4491,3622164.0],["2012-03-19",37.5203,37.8214,37.2301,37.8105,2836945.0],["2012-03-20",37.6572,38.5496,37.6517,38.4401,5240175.0],["2012-03-21",38.3634,38.4401,38.1225,38.2813,3046290.0],["2012-03-22",38.2047,38.9383,38.2047,38.7193,4900076.0],["2012-03-23",38.7686,38.7741,38.1171,38.6755,3805637.0],["2012-03-26",38.7522,39.13,38.7029,39.1135,3282621.0],["2012-03-27",39.2011,39.3051,38.6372,38.6646,5121940.0],["2012-03-28",38.67,38.889,38.347,38.5441,4316829.0],["2012-03-29",38.3251,38.5496,38.1663,38.4839,2762943.0],["2012-03-30",38.7631,39.1026,38.5332,38.9712,4890756.0],["2012-04-02",38.9274,38.9383,38.2649,38.3251,5858057.0],["2012-04-03",38.3415,38.8836,38.2868,38.7138,5702126.0],["2012-04-04",38.4237,38.6427,38.2211,38.358,3190398.0],["2012-04-05",38.3196,38.7193,38.1992,38.6974,3194988.0],["2012-04-09",38.1444,38.4401,38.1444,38.3251,2549564.0],["2012-04-10",38.1882,38.4072,37.4601,37.4929,4454260.0],["2012-04-11",37.82,38.7547,37.7431,38.5457,5024431.0],["2012-04-12",38.6227,39.0241,38.4138,38.9636,3203056.0],["2012-04-13",38.9141,40.5195,38.8811,40.0577,8544078.0],["2012-04-16",40.1896,40.2831,39.4089,39.7223,7777498.0],["2012-04-17",40.3711,40.492,39.7993,40.2391,6156844.0],["2012-04-18",39.9752,40.2831,39.9202,40.1017,7295100.0],["2012-04-19",39.277,39.9917,39.0241,39.2605,11043705.0],["2012-04-20",39.7113,40.9264,39.4749,40.646,11210208.0],["2012-04-23",40.426,40.5965,40.0247,40.5635,5733563.0],["2012-04-24",40.3986,40.602,39.6289,39.7168,6111219.0],["2012-04-25",39.9642,40.1621,39.6728,39.9972,5858336.0],["2012-04-26",40.0192,40.2941,39.7828,40.0742,3901755.0],["2012-04-27",40.1071,40.426,39.7938,40.3106,3353423.0],["2012-04-30",40.2006,40.2831,39.8213,39.9862,2856140.0],["2012-05-01",40.1456,40.8659,40.0687,40.437,3226842.0],["2012-05-02",40.3051,40.7229,40.2061,40.514,3447733.0],["2012-05-03",40.6844,40.7394,39.299,39.5849,7968344.0],["2012-05-04",39.4254,39.5519,38.9196,39.1175,4121255.0],["2012-05-07",39.0956,39.9642,38.9471,39.7938,4669448.0],["2012-05-08",39.5464,39.6124,38.9306,39.4804,5685852.0],["2012-05-09",39.0296,39.0901,38.6227,38.7272,5331842.0],["2012-05-10",39.0131,39.5024,38.9086,39.233,3853348.0],["2012-05-11",39.09,39.7883,39.0736,39.4199,3540512.0],["2012-05-14",39.0901,39.244,38.3203,38.3808,4735660.0],["2012-05-15",38.3753,39.0791,38.2984,38.3533,4647331.0],["2012-05-16",38.4083,38.8316,38.3863,38.5623,3745407.0],["2012-05-17",38.5128,38.5897,37.3362,37.3967,6007312.0],["2012-05-18",37.4352,37.5836,36.9624,37.0723,6533249.0],["2012-05-21",37.2043,38.029,36.9734,37.996,4025276.0],["2012-05-22",38.2434,39.255,38.0839,38.7492,6156705.0],["2012-05-23",38.4138,38.9526,38.1884,38.8646,3703120.0],["2012-05-24",39.0516,39.233,38.2214,38.7547,6037496.0],["2012-05-25",38.4963,38.9856,38.4963,38.7052,2662513.0],["2012-05-29",38.9031,39.5189,38.8921,39.3045,3500312.0],["2012-05-30",38.9746,38.9911,38.5733,38.6722,3866841.0],["2012-05-31",38.6667,39.0131,38.2434,38.6832,4448001.0],["2012-06-01",37.2428,37.6221,35.3845,35.5714,18596001.0],["2012-06-04",35.0326,35.3845,34.5103,35.313,8954423.0],["2012-06-05",35.0931,35.5714,35.0381,35.4065,4380259.0],["2012-06-06",35.8243,37.2263,35.7748,36.693,8097428.0],["2012-06-07",37.2702,37.6826,36.605,36.7095,4708535.0],["2012-06-08",35.6759,35.6814,34.2904,35.5109,15942947.0],["2012-06-11",35.8793,35.9233,34.8567,34.8842,7750374.0],["2012-06-12",34.8732,35.258,34.6752,34.9116,6142795.0],["2012-06-13",34.9281,35.3955,34.3619,34.5598,4663328.0],["2012-06-14",34.6807,35.5989,34.6477,35.4174,5460649.0],["2012-06-15",35.7034,35.7858,35.3735,35.7308,4794499.0],["2012-06-18",35.5329,36.2477,35.4834,36.1762,4391248.0],["2012-06-19",36.4016,37.0998,36.2146,36.9734,6886702.0],["2012-06-20",37.0063,37.1603,35.9343,36.4126,6600295.0],["2012-06-21",36.55,36.594,35.7034,35.7418,4170914.0],["2012-06-22",36.3411,36.693,36.0992,36.3466,4946396.0],["2012-06-25",35.8903,36.0717,35.5494,35.9013,4073265.0],["2012-06-26",36.0277,36.1927,35.7308,35.9892,3370671.0],["2012-06-27",35.9068,36.0827,35.269,35.5329,3665841.0],["2012-06-28",35.214,35.379,34.5433,35.1261,5853467.0],["2012-06-29",34.8182,35.4559,33.8395,35.4174,12182239.0],["2012-07-02",35.335,35.5769,34.8182,35.1591,4452591.0],["2012-07-03",34.9227,35.0106,34.1255,34.7412,4954464.0],["2012-07-05",34.6367,35.8298,34.6367,35.5989,6472601.0],["2012-07-06",35.4614,35.9947,35.258,35.6924,5521575.0],["2012-07-09",35.7363,35.7363,34.7467,34.8951,6886424.0],["2012-07-10",35.1645,35.368,34.5323,34.6642,6173258.0],["2012-07-11",34.7775,34.8658,34.1092,34.2141,8076702.0],["2012-07-12",33.949,35.0205,33.7171,34.8713,10928809.0],["2012-07-13",34.8548,35.8102,34.6836,35.744,6405694.0],["2012-07-16",35.5617,35.8102,35.258,35.3684,5270221.0],["2012-07-17",35.501,36.2852,35.2524,35.5728,7605710.0],["2012-07-18",35.5948,36.346,35.3905,36.2024,9428059.0],["2012-07-19",35.0315,37.2793,35.026,36.3736,17430899.0],["2012-07-20",36.1527,36.2024,35.1806,35.871,12726537.0],["2012-07-23",35.2083,35.4347,34.8272,34.8603,6888232.0],["2012-07-24",34.9928,34.9928,34.3909,34.6615,4441880.0],["2012-07-25",34.7112,35.3353,34.7112,35.0757,4640654.0],["2012-07-26",35.5341,36.1582,35.5341,35.9594,5262709.0],["2012-07-27",35.9814,36.9976,35.9207,36.8541,5778214.0],["2012-07-30",36.8762,36.9977,36.473,36.6718,4503780.0],["2012-07-31",36.5834,36.5834,35.7605,35.8102,7738550.0],["2012-08-01",35.998,36.1195,35.6059,35.6556,5267578.0],["2012-08-02",35.5341,36.2963,35.4347,36.2631,5717149.0],["2012-08-03",36.9424,37.92,36.7381,37.2959,6562321.0],["2012-08-06",37.3069,37.5555,37.1468,37.1799,3326298.0],["2012-08-07",37.3732,37.6494,37.0584,37.0639,3875187.0],["2012-08-08",36.6663,36.9148,36.4509,36.7712,4456347.0],["2012-08-09",36.7933,36.959,36.6994,36.7878,3469571.0],["2012-08-10",36.6829,36.9148,36.5945,36.9093,2230886.0],["2012-08-13",36.8872,37.0474,36.7933,36.9866,2703409.0],["2012-08-14",37.0639,37.1247,36.1471,36.589,7410692.0],["2012-08-15",36.6055,36.6608,36.2134,36.3957,5781552.0],["2012-08-16",36.589,36.8541,36.3404,36.5227,4012200.0],["2012-08-17",36.6718,36.8761,36.4343,36.5061,5007878.0],["2012-08-20",36.5834,36.6387,35.9538,35.998,3985771.0],["2012-08-21",35.9373,36.346,35.9373,36.23,5636332.0],["2012-08-22",36.1195,36.3404,36.0091,36.0588,3478752.0],["2012-08-23",36.0312,36.1085,35.512,35.7164,3998847.0],["2012-08-24",35.4733,35.4789,34.7388,35.3629,5738710.0],["2012-08-27",35.4678,35.6445,35.0426,35.3021,4579172.0],["2012-08-28",35.2635,35.4734,35.0315,35.2248,3109302.0],["2012-08-29",35.2138,35.5451,35.2027,35.2911,2485439.0],["2012-08-30",35.1806,35.3353,34.9652,34.9929,2706051.0],["2012-08-31",35.28,35.3463,34.9376,35.1917,3379852.0],["2012-09-04",35.0591,35.1751,34.656,34.783,3557900.0],["2012-09-05",34.7554,35.142,34.6836,34.9818,3491688.0],["2012-09-06",35.2248,35.9262,35.1475,35.3905,5419336.0],["2012-09-07",35.5286,36.3128,35.4292,36.3128,5404452.0],["2012-09-10",36.3239,36.8099,36.2742,36.5227,5389986.0],["2012-09-11",36.8265,37.5389,36.6939,36.9203,6588472.0],["2012-09-12",36.9645,37.1302,36.3183,36.8872,5481096.0],["2012-09-13",36.9203,37.2572,36.484,37.1192,3167168.0],["2012-09-14",37.2351,37.3843,36.6276,36.7602,6307490.0],["2012-09-17",36.7823,36.8927,36.589,36.7491,6524346.0],["2012-09-18",36.7491,36.9314,36.6331,36.8982,3980903.0],["2012-09-19",36.8043,37.572,36.8043,37.4616,4287340.0],["2012-09-20",37.4505,37.6604,37.2241,37.6604,3969219.0],["2012-09-21",38.0636,38.2237,37.8261,37.8427,5162836.0],["2012-09-24",37.5278,37.7819,37.4174,37.688,2488916.0],["2012-09-25",37.9255,38.0415,36.8485,36.8485,4460520.0],["2012-09-26",36.8927,37.0308,36.4398,36.7491,3522290.0],["2012-09-27",37.0087,37.6273,36.8651,37.3511,4791578.0],["2012-09-28",36.2742,36.9093,35.639,36.6387,6404999.0],["2012-10-01",36.8927,37.4726,36.8596,37.2351,4950152.0],["2012-10-02",37.2738,37.5555,36.346,36.6994,5273281.0],["2012-10-03",36.8375,36.9921,36.4564,36.6828,2771428.0],["2012-10-04",36.8706,36.948,36.5227,36.7105,3046986.0],["2012-10-05",36.9424,37.086,36.241,36.4509,5181058.0],["2012-10-08",36.5116,37.0584,36.4067,36.97,4638568.0],["2012-10-09",36.8927,37.7156,36.4454,36.473,7953599.0],["2012-10-10",38.9571,39.9674,38.3853,39.4067,26332465.0],["2012-10-11",39.5566,39.7176,38.4297,38.8183,9758978.0],["2012-10-12",38.7017,38.8072,38.352,38.5518,4075491.0],["2012-10-15",38.7073,39.5066,38.6518,39.3123,5657475.0],["2012-10-16",39.4511,39.7231,38.8683,39.3845,4725783.0],["2012-10-17",39.5788,39.9673,39.3845,39.6065,3753335.0],["2012-10-18",39.6065,40.0506,39.5732,40.0173,4859041.0],["2012-10-19",39.6565,39.7897,38.7406,38.9071,6241278.0],["2012-10-22",38.9626,39.2679,38.6795,38.9626,2884517.0],["2012-10-23",38.6795,38.9793,38.302,38.8627,4300555.0],["2012-10-24",39.0847,39.2513,38.6795,38.8183,3836378.0],["2012-10-25",39.007,39.3345,38.7683,38.9626,3507963.0],["2012-10-26",38.8183,38.8905,38.5407,38.8016,2984251.0],["2012-10-31",39.2124,39.2346,38.624,38.9182,2962830.0],["2012-11-01",38.9016,40.689,38.8516,40.4225,6646337.0],["2012-11-02",40.6723,40.9998,40.0118,40.034,4244358.0],["2012-11-05",39.9007,40.2393,39.762,40.1283,3054914.0],["2012-11-06",40.2838,40.6945,40.256,40.6057,3506850.0],["2012-11-07",40.2005,40.5224,39.7231,39.9007,3606168.0],["2012-11-08",39.6398,39.8286,39.2457,39.49,4235178.0],["2012-11-09",39.4511,40.3837,39.0903,39.9507,4378173.0],["2012-11-12",40.0562,40.4892,39.712,40.3892,4124871.0],["2012-11-13",40.2116,40.8888,39.984,40.3559,3621329.0],["2012-11-14",40.4836,40.6668,39.4345,39.5843,5248521.0],["2012-11-15",39.5011,39.984,39.3345,39.4733,3212236.0],["2012-11-16",39.49,40.0506,39.168,39.9063,4872256.0],["2012-11-19",40.4225,40.7112,40.256,40.7001,2708138.0],["2012-11-20",40.4614,40.4614,39.6954,40.1838,4380537.0],["2012-11-21",40.3948,41.0165,40.306,40.8167,3802994.0],["2012-11-23",41.0776,41.2718,40.8666,41.0776,2693532.0],["2012-11-26",40.961,40.9943,40.5557,40.8722,3598934.0],["2012-11-27",40.9277,41.3218,40.8333,40.9665,2643317.0],["2012-11-28",40.8999,41.1664,40.5447,41.0165,3556231.0],["2012-11-29",41.072,41.4939,40.7278,41.3385,4188440.0],["2012-11-30",37.4694,37.858,37.042,37.2363,26020742.0],["2012-12-03",37.2584,37.6082,36.992,37.0753,8555067.0],["2012-12-04",36.992,37.103,36.2759,36.5757,8179358.0],["2012-12-05",36.7644,36.8976,36.3203,36.5812,5208739.0],["2012-12-06",36.6423,37.7969,36.3758,37.1474,6785159.0],["2012-12-07",37.3029,37.5304,36.6645,36.8033,5450494.0],["2012-12-10",36.9643,37.1141,36.5035,36.7755,5686130.0],["2012-12-11",36.8921,37.6748,36.7922,37.4805,5924547.0],["2012-12-12",37.8524,37.8857,37.4694,37.5471,5008435.0],["2012-12-13",38.2132,38.2465,37.536,37.6359,5936371.0],["2012-12-14",37.6748,37.9967,37.6137,37.6914,5264796.0],["2012-12-17",37.808,38.352,37.6359,38.3409,5113038.0],["2012-12-18",38.4908,39.0514,38.2465,38.3298,7314156.0],["2012-12-19",38.2132,38.2299,37.2751,37.2807,10916707.0],["2012-12-20",37.264,37.2807,36.5424,36.9087,8414994.0],["2012-12-21",36.3869,36.4147,35.0103,35.4599,16681846.0],["2012-12-24",35.9318,36.2149,35.7541,36.0872,3749580.0],["2012-12-26",36.0872,36.2759,35.8651,36.1038,4033205.0],["2012-12-27",36.2371,36.5257,35.9373,36.337,4668196.0],["2012-12-28",36.1149,36.2426,35.9151,35.9262,3900642.0],["2012-12-31",35.9262,36.8976,35.8374,36.8588,4644132.0],["2013-01-02",37.4694,37.4694,36.8144,37.2807,6091328.0],["2013-01-03",37.264,37.7747,37.1585,37.5138,3654574.0],["2013-01-04",37.4361,37.9967,37.1086,37.9246,3782685.0],["2013-01-07",37.7414,37.9079,37.0309,37.6859,5289417.0],["2013-01-08",35.7486,36.3203,35.7486,36.1038,17253686.0],["2013-01-09",36.3019,36.4805,35.7607,36.168,10365454.0],["2013-01-10",36.4358,37.1166,36.4135,36.9659,6913966.0],["2013-01-11",36.8878,37.3621,36.5698,37.3119,5537571.0],["2013-01-14",37.3565,37.4848,36.8543,36.9101,4844158.0],["2013-01-15",36.8376,37.1277,36.7594,37.0329,3728576.0],["2013-01-16",36.7874,36.9659,36.7483,36.7985,4214869.0],["2013-01-17",36.9324,36.9603,36.2964,36.4916,7904079.0],["2013-01-18",36.4916,36.5363,36.2127,36.3521,6259917.0],["2013-01-22",36.2238,36.7204,36.0731,36.4303,5746777.0],["2013-01-23",36.4916,36.899,36.4359,36.8822,6692518.0],["2013-01-24",36.9659,37.2784,36.9157,37.044,5359801.0],["2013-01-25",36.659,36.6758,35.7105,36.062,11695250.0],["2013-01-28",35.995,36.1959,35.3032,36.0397,10559498.0],["2013-01-29",35.85,36.2852,35.7105,35.8444,6792392.0],["2013-01-30",35.6435,36.0285,35.2529,35.8444,16011662.0],["2013-01-31",35.8276,36.4916,35.7216,36.235,7135135.0],["2013-02-01",36.3912,36.8376,36.1568,36.7874,6524764.0],["2013-02-04",36.7706,36.832,35.6547,35.677,14607865.0],["2013-02-05",33.3335,34.9405,33.3,34.6392,40539582.0],["2013-02-06",34.2095,35.2697,34.0979,35.1134,12602738.0],["2013-02-07",35.1748,35.6826,35.1525,35.4705,9520143.0],["2013-02-08",35.5431,36.5418,35.5207,36.4358,10001429.0],["2013-02-11",36.3577,36.3745,35.9783,36.0174,7445467.0],["2013-02-12",36.0341,36.3019,35.744,36.129,6863750.0],["2013-02-13",36.1401,36.2182,35.6826,35.9392,5564000.0],["2013-02-14",35.8611,36.0118,35.5821,35.6491,5493894.0],["2013-02-15",35.61,35.9895,35.4036,35.7049,6028872.0],["2013-02-19",35.8221,36.3689,35.6714,36.3521,5962939.0],["2013-02-20",36.3633,36.5251,36.0006,36.0229,5985334.0],["2013-02-21",35.8611,36.4916,35.85,36.2963,6241973.0],["2013-02-22",36.3856,36.6032,36.1122,36.5195,3587528.0],["2013-02-25",36.6144,37.044,36.1178,36.1178,6103708.0],["2013-02-26",36.3521,36.5363,35.8834,36.1959,5227795.0],["2013-02-27",36.1848,36.6311,36.1345,36.4805,2760579.0],["2013-02-28",36.62,37.0942,36.5084,36.5363,4684053.0],["2013-03-01",36.2071,36.6144,35.9058,36.3856,4283863.0],["2013-03-04",36.3298,36.5363,36.2405,36.5307,2988703.0],["2013-03-05",36.5976,37.2895,36.5753,36.9938,4375808.0],["2013-03-06",37.0273,37.9424,36.9938,37.3342,5930668.0],["2013-03-07",37.284,37.5574,37.1779,37.5239,4922332.0],["2013-03-08",37.7806,38.1488,37.7582,37.7861,6399156.0],["2013-03-11",37.8196,37.9256,37.5629,37.8531,6491797.0],["2013-03-12",39.8339,39.8953,38.2493,38.3497,13152879.0],["2013-03-13",38.2828,38.8519,38.2493,38.6957,8306913.0],["2013-03-14",38.757,39.0081,38.6398,38.9746,3717030.0],["2013-03-15",38.7961,39.1699,38.6343,39.1699,4865023.0],["2013-03-18",38.6733,38.8519,38.3609,38.5617,4433117.0],["2013-03-19",38.651,38.8017,38.199,38.4111,3325464.0],["2013-03-20",38.6008,38.8965,38.4724,38.7514,2293898.0],["2013-03-21",38.5338,39.0025,38.5338,38.757,2544835.0],["2013-03-22",38.7012,39.0025,38.6678,38.8854,2492533.0],["2013-03-25",39.3596,39.6052,39.2201,39.4489,5041680.0],["2013-03-26",39.5103,39.7725,39.3931,39.6777,4114578.0],["2013-03-27",39.4043,39.8339,39.3987,39.7948,2687829.0],["2013-03-28",39.7949,40.2915,39.5605,40.1408,4555803.0],["2013-04-01",40.1352,40.3528,39.6275,39.7112,2207517.0],["2013-04-02",39.5159,39.5717,38.7403,39.142,7834668.0],["2013-04-03",39.0193,39.0416,37.4402,37.6857,12093076.0],["2013-04-04",37.7248,38.0986,37.5629,37.7917,4674456.0],["2013-04-05",37.1054,37.4179,36.4247,37.3677,10587318.0],["2013-04-08",36.9157,37.5908,36.8822,37.5685,5473168.0],["2013-04-09",37.5629,37.6913,37.2003,37.2672,8234581.0],["2013-04-10",37.4495,37.9654,37.427,37.4383,7672617.0],["2013-04-11",36.9672,37.9093,36.9672,37.7018,9604299.0],["2013-04-12",37.6289,38.0607,37.5448,38.0215,5412937.0],["2013-04-15",37.5953,37.713,36.9784,37.0457,6144047.0],["2013-04-16",37.1803,37.4999,37.0233,37.3766,6119009.0],["2013-04-17",37.1635,37.4158,36.9111,37.141,5119576.0],["2013-04-18",37.2027,37.2476,36.3784,36.4513,6351445.0],["2013-04-19",36.6083,36.6363,36.3055,36.4737,6748715.0],["2013-04-22",36.4737,36.6924,36.2101,36.5971,4358003.0],["2013-04-23",36.1092,36.2494,35.4194,35.9746,11758958.0],["2013-04-24",38.358,39.1318,37.9991,38.4982,14324518.0],["2013-04-25",38.7729,38.7729,37.5953,37.685,6597930.0],["2013-04-26",37.5672,37.685,37.3597,37.4943,3967688.0],["2013-04-29",37.657,37.9598,37.4158,37.9093,3843194.0],["2013-04-30",37.8532,38.257,37.5616,38.2009,4586405.0],["2013-05-01",38.0159,38.2514,37.8589,37.9093,2905938.0],["2013-05-02",37.9261,38.3467,37.713,38.1785,3989110.0],["2013-05-03",38.414,38.7225,38.4084,38.644,3839160.0],["2013-05-06",38.1336,38.5486,38.1056,38.3467,3277196.0],["2013-05-07",38.4869,38.5654,38.2234,38.4813,2546504.0],["2013-05-08",38.5262,39.0758,38.386,39.0197,4374278.0],["2013-05-09",38.8795,38.9692,38.5991,38.7337,3071328.0],["2013-05-10",38.8683,39.4571,38.8458,39.4571,4571243.0],["2013-05-13",38.8515,39.2945,38.3748,38.6496,6619769.0],["2013-05-14",38.7954,39.3786,38.6944,39.3393,3810088.0],["2013-05-15",39.1991,39.5917,39.1487,39.2103,4646636.0],["2013-05-16",39.2104,39.3281,38.8795,39.0477,3872266.0],["2013-05-17",39.0982,39.4179,38.8234,39.345,3929575.0],["2013-05-20",39.3113,39.5749,39.0758,39.5132,3700199.0],["2013-05-21",39.401,39.6141,39.2552,39.3562,3627728.0],["2013-05-22",39.2833,39.7767,38.9804,39.1599,3034188.0],["2013-05-23",38.6608,38.9019,38.5038,38.8627,3330610.0],["2013-05-24",38.7673,38.8346,38.4421,38.8122,2517432.0],["2013-05-28",39.1767,39.4851,39.0309,39.272,2623982.0],["2013-05-29",39.1038,39.3057,38.857,38.9972,2978687.0],["2013-05-30",38.9748,38.986,38.4477,38.4701,2802865.0],["2013-05-31",38.414,38.7393,37.9935,37.9935,3412540.0],["2013-06-03",38.0159,38.7,38.0159,38.7,4069927.0],["2013-06-04",38.7169,39.3169,38.4196,38.6159,3617156.0],["2013-06-05",38.4757,38.7617,38.0215,38.1505,2813993.0],["2013-06-06",38.3019,39.9562,38.2963,39.8833,10332070.0],["2013-06-07",40.5114,41.2965,40.4441,41.2292,7818255.0],["2013-06-10",41.1619,41.4367,40.489,40.6404,5529364.0],["2013-06-11",40.2983,40.9712,40.203,40.2422,4803958.0],["2013-06-12",40.2871,40.7525,40.0515,40.2086,4801732.0],["2013-06-13",40.1132,40.2927,39.844,40.1581,4023607.0],["2013-06-14",40.1525,40.231,39.7936,39.8777,2488082.0],["2013-06-17",40.1188,40.5114,39.7936,40.1525,2644152.0],["2013-06-18",40.2478,40.7245,40.2478,40.5002,2421731.0],["2013-06-19",40.4889,40.7357,40.0011,40.102,2546782.0],["2013-06-20",39.7095,39.816,38.8234,38.9131,4347431.0],["2013-06-21",39.0982,39.2552,38.5935,38.6832,6585272.0],["2013-06-24",38.1673,38.4477,37.6065,38.1897,4572217.0],["2013-06-25",38.6215,38.7561,38.3131,38.3243,3136149.0],["2013-06-26",38.672,38.9299,38.4196,38.8178,2978966.0],["2013-06-27",39.1487,39.2496,38.7842,39.0309,2542470.0],["2013-06-28",39.0421,39.1935,38.6383,38.8851,4260216.0],["2013-07-01",39.0309,39.53,38.8402,39.3786,3013045.0],["2013-07-02",39.3562,39.7431,39.1879,39.3113,3218635.0],["2013-07-03",39.216,39.9562,39.0533,39.8833,2560414.0],["2013-07-05",40.1525,40.2254,39.6702,40.1861,2127256.0],["2013-07-08",40.646,40.9712,40.489,40.6516,3477917.0],["2013-07-09",41.1114,41.1955,40.7469,40.9376,3604916.0],["2013-07-10",40.9291,40.9742,40.4841,40.7657,3679195.0],["2013-07-11",39.9545,40.9798,39.6503,40.2982,9153893.0],["2013-07-12",40.2756,40.5742,39.6897,39.7968,8187704.0],["2013-07-15",39.9151,40.6249,39.8813,40.4277,4633004.0],["2013-07-16",40.5911,40.7376,39.9489,40.3207,4121394.0],["2013-07-17",40.5629,40.5629,40.0503,40.2249,2357328.0],["2013-07-18",40.208,40.777,40.1573,40.6756,3812453.0],["2013-07-19",40.732,40.7489,40.3038,40.608,2811767.0],["2013-07-22",40.2925,40.5573,40.1686,40.2643,2391129.0],["2013-07-23",40.2418,40.3207,39.4531,39.6784,4410722.0],["2013-07-24",39.7968,40.2813,39.6672,40.2531,4464693.0],["2013-07-25",40.3601,40.6249,40.208,40.6193,2850020.0],["2013-07-26",40.5629,41.701,40.4334,41.6897,5451051.0],["2013-07-29",41.47,41.5601,41.1376,41.4193,2477093.0],["2013-07-30",41.577,41.6784,41.0136,41.1545,2303496.0],["2013-07-31",41.3122,41.4362,40.9967,41.0812,2157858.0],["2013-08-01",41.408,41.7629,41.3235,41.6333,2290142.0],["2013-08-02",41.6333,41.9263,41.3798,41.9094,2973123.0],["2013-08-05",41.9714,42.1629,41.5319,42.1517,3597126.0],["2013-08-06",42.101,42.1404,41.6503,41.6897,2614663.0],["2013-08-07",41.8756,42.0615,41.5995,41.6221,2378888.0],["2013-08-08",41.746,41.9714,41.639,41.746,1822210.0],["2013-08-09",41.6446,42.2249,41.577,41.915,2532455.0],["2013-08-12",41.8362,42.3263,41.7854,41.9545,4386797.0],["2013-08-13",40.7939,41.1827,40.4108,41.1094,8134290.0],["2013-08-14",40.777,41.3066,40.7207,41.1601,3653322.0],["2013-08-15",40.9404,41.0531,40.7038,40.8277,2856279.0],["2013-08-16",40.7038,40.901,40.5629,40.6531,2736236.0],["2013-08-19",40.7263,41.1263,40.5967,40.608,2207656.0],["2013-08-20",40.7432,41.1488,40.7094,40.9235,2107504.0],["2013-08-21",40.8841,41.0756,40.608,40.6812,2797718.0],["2013-08-22",40.8052,41.1263,40.7658,40.9855,1539837.0],["2013-08-23",41.0362,41.0812,40.5179,40.8841,2512981.0],["2013-08-26",40.8728,40.9855,40.5122,40.5798,2091786.0],["2013-08-27",40.2587,40.5179,40.146,40.208,2371377.0],["2013-08-28",40.101,40.1686,39.8643,39.8756,4123480.0],["2013-08-29",39.8249,40.1798,39.6615,39.746,3630510.0],["2013-08-30",39.7291,39.7291,39.1939,39.4475,4298607.0],["2013-09-03",39.8531,39.9658,39.239,39.4362,3441195.0],["2013-09-04",39.008,39.2616,38.7489,39.2278,8021619.0],["2013-09-05",39.3742,39.8982,39.2897,39.3461,3663059.0],["2013-09-06",39.47,39.6503,39.1151,39.2165,4798672.0],["2013-09-09",39.5151,40.3996,39.5151,40.27,4622989.0],["2013-09-10",40.3996,40.4672,40.0165,40.2982,3970888.0],["2013-09-11",40.3432,40.6812,40.1798,40.6812,2178306.0],["2013-09-12",40.7545,41.0362,40.6362,40.7827,2497123.0],["2013-09-13",40.8503,40.9573,40.6136,40.8615,2485717.0],["2013-09-16",41.1263,41.239,40.839,40.9291,2805369.0],["2013-09-17",40.884,41.2502,40.8221,40.9798,3241447.0],["2013-09-18",40.8897,41.5545,40.7263,41.4756,2825260.0],["2013-09-19",41.4982,41.4982,40.9517,40.9742,3010820.0],["2013-09-20",40.9629,41.008,40.5629,40.6136,3826919.0],["2013-09-23",40.5122,40.6531,40.2193,40.4559,1810804.0],["2013-09-24",40.4784,40.9629,40.3996,40.5967,1980645.0],["2013-09-25",40.5629,40.5855,40.2531,40.3376,1678381.0],["2013-09-26",40.501,40.8728,40.3939,40.7714,2089143.0],["2013-09-27",40.6362,40.8784,40.5122,40.6362,1601041.0],["2013-09-30",40.2925,40.4841,40.0108,40.2193,3146720.0],["2013-10-01",40.3263,40.4165,40.039,40.3263,2323387.0],["2013-10-02",39.9489,40.2137,39.4362,39.8306,4730930.0],["2013-10-03",39.7179,40.1404,39.5939,39.6841,3487793.0],["2013-10-04",39.7742,40.3827,39.7573,40.2982,3110832.0],["2013-10-07",39.9827,40.4446,39.9376,40.2418,4515325.0],["2013-10-08",40.1404,40.608,39.9658,40.377,9120926.0],["2013-10-09",37.2341,37.9136,36.7641,37.6475,28721785.0],["2013-10-10",37.857,38.0269,37.1888,37.3417,9549632.0],["2013-10-11",37.3586,38.0156,37.268,37.9419,7804206.0],["2013-10-14",37.8513,38.1062,37.6871,37.908,4566931.0],["2013-10-15",37.8797,37.891,37.2397,37.2624,6947071.0],["2013-10-16",37.4719,37.7154,37.4436,37.6361,5301797.0],["2013-10-17",37.6022,38.2138,37.5569,38.1628,5681818.0],["2013-10-18",38.344,38.3893,37.7268,37.7607,6731327.0],["2013-10-21",37.8004,37.9872,37.6361,37.857,4692399.0],["2013-10-22",37.9646,38.1005,37.8174,37.9816,5900344.0],["2013-10-23",37.942,37.942,36.2884,36.9056,14097507.0],["2013-10-24",37.0472,37.387,36.9283,37.3756,3790614.0],["2013-10-25",37.5229,37.9419,37.4096,37.6984,3848480.0],["2013-10-28",37.6984,37.9136,37.6984,37.806,3008872.0],["2013-10-29",37.8853,38.0269,37.8117,37.9759,2834163.0],["2013-10-30",38.2081,38.7914,38.2081,38.5989,5355906.0],["2013-10-31",38.4516,38.5082,38.0099,38.2931,3596431.0],["2013-11-01",38.2874,38.8537,38.2308,38.7801,4559142.0],["2013-11-04",39.0236,39.6408,38.9556,39.5899,5858475.0],["2013-11-05",39.352,39.8221,39.1991,39.7711,4046419.0],["2013-11-06",39.8221,40.0373,39.5332,39.8277,4096634.0],["2013-11-07",39.8843,40.0372,39.4313,39.5276,3700060.0],["2013-11-08",39.4313,39.9976,39.2388,39.9636,4208053.0],["2013-11-11",40.1618,41.1642,39.9863,40.6262,7108706.0],["2013-11-12",40.5243,40.6262,40.0486,40.4846,6719643.0],["2013-11-13",40.4053,41.4813,40.3204,41.4473,6525320.0],["2013-11-14",41.453,41.6172,41.3001,41.5323,3442030.0],["2013-11-15",41.6116,41.9004,41.4417,41.8947,4154778.0],["2013-11-18",41.8211,42.0476,41.504,41.5719,3687958.0],["2013-11-19",41.6229,41.9004,41.487,41.7814,2774906.0],["2013-11-20",41.906,41.906,40.8301,40.9546,5166035.0],["2013-11-21",41.0226,42.5573,40.966,42.427,7915207.0],["2013-11-22",42.9367,44.5563,42.9197,44.3411,11573537.0],["2013-11-25",44.1033,44.3808,43.8598,44.1769,4057269.0],["2013-11-26",43.8314,44.3298,43.8258,43.973,4526314.0],["2013-11-27",43.8767,43.9957,43.537,43.939,3364968.0],["2013-11-29",43.939,44.3071,43.8088,43.99,1893568.0],["2013-12-02",43.9221,44.494,43.8201,44.007,3478613.0],["2013-12-03",42.6988,43.2708,42.376,42.8178,9340287.0],["2013-12-04",42.8461,43.1292,42.6988,42.8461,3437857.0],["2013-12-05",42.5289,42.6365,41.906,42.1269,5271334.0],["2013-12-06",42.6139,42.6649,41.9513,42.1156,4021103.0],["2013-12-09",42.1156,42.3138,42.0023,42.0759,3878247.0],["2013-12-10",42.0759,42.0759,41.4756,41.5719,3445368.0],["2013-12-11",41.6738,41.9174,41.2038,41.2831,2654028.0],["2013-12-12",41.1302,41.2774,40.4903,40.5469,4113604.0],["2013-12-13",40.6262,41.1415,40.5639,40.6658,3095671.0],["2013-12-16",41.3794,41.8437,41.1698,41.47,4104424.0],["2013-12-17",41.3794,41.4473,40.6319,40.6998,3431736.0],["2013-12-18",40.6998,41.1925,40.3487,41.1868,3615905.0],["2013-12-19",41.0453,41.3001,40.6488,41.1982,3752501.0],["2013-12-20",41.2548,41.7871,41.2095,41.5606,4312517.0],["2013-12-23",41.6229,41.906,41.2321,41.889,2531898.0],["2013-12-24",41.8834,42.0136,41.6965,41.9627,984967.0],["2013-12-26",41.974,42.1325,41.8607,41.9683,1130327.0],["2013-12-27",42.1382,42.1382,41.6569,41.8324,1213369.0],["2013-12-30",41.8211,42.4553,41.8154,42.427,2717040.0],["2013-12-31",42.4723,43.2708,42.4723,42.8178,2966864.0],["2014-01-02",42.6875,42.8178,42.3761,42.5233,2721213.0],["2014-01-03",42.7328,43.0953,42.4723,42.7895,2026826.0],["2014-01-06",42.7668,43.1179,42.6366,42.7555,4083698.0],["2014-01-07",43.5426,43.7238,43.2821,43.3557,5035003.0],["2014-01-08",43.4237,43.7918,43.1575,43.3388,6188003.0],["2014-01-09",42.4214,42.7555,42.3308,42.5006,5248382.0],["2014-01-10",42.6989,42.9877,42.3364,42.4837,3591840.0],["2014-01-13",42.478,42.5403,41.5209,41.5719,4834838.0],["2014-01-14",41.6342,41.9796,41.4247,41.47,6219578.0],["2014-01-15",41.6863,42.005,41.5383,41.6464,4402237.0],["2014-01-16",41.6919,42.0221,41.1228,41.1512,5269525.0],["2014-01-17",41.2252,41.3562,40.9065,41.0374,5164088.0],["2014-01-21",41.3846,41.47,40.4056,40.4967,5081462.0],["2014-01-22",40.7642,40.935,40.4739,40.6048,4398342.0],["2014-01-23",40.1495,40.2292,39.4551,39.7283,6457996.0],["2014-01-24",39.4551,39.7169,39.1705,39.1705,5824813.0],["2014-01-27",39.1534,39.2217,38.1688,38.6127,6489571.0],["2014-01-28",38.755,39.0453,38.6184,38.8176,4341728.0],["2014-01-29",38.5615,38.6583,37.4915,37.8557,9568272.0],["2014-01-30",38.0492,38.1232,37.6622,37.9069,6079783.0],["2014-01-31",37.6394,38.4704,37.4687,38.22,7493734.0],["2014-02-03",38.3395,38.7379,37.4744,37.6565,9392310.0],["2014-02-04",40.7471,41.3106,40.1552,41.0146,19678755.0],["2014-02-05",40.8382,40.8382,39.7511,40.1495,7912008.0],["2014-02-06",40.2349,40.9008,40.1552,40.5081,4736911.0],["2014-02-07",40.7471,41.2309,40.6674,40.8268,3965046.0],["2014-02-10",40.9805,41.4358,40.7927,41.4131,5052529.0],["2014-02-11",41.5212,41.9082,41.3789,41.6692,4988682.0],["2014-02-12",41.7432,41.9822,41.6806,41.84,4220433.0],["2014-02-13",41.5781,42.0562,41.47,42.0164,3078005.0],["2014-02-14",41.8342,42.0619,41.6066,41.7887,4025693.0],["2014-02-18",41.7773,41.9709,41.5326,41.6863,3909406.0],["2014-02-19",41.857,42.153,41.4188,41.4472,3123351.0],["2014-02-20",41.4927,41.7318,41.2366,41.5383,2762804.0],["2014-02-21",41.5155,41.6749,41.1911,41.4643,2920822.0],["2014-02-24",41.4757,41.7773,41.4017,41.5326,2503244.0],["2014-02-25",41.5497,42.005,41.2765,41.709,3142269.0],["2014-02-26",41.7489,41.9708,41.5724,41.7716,3506294.0],["2014-02-27",41.7716,42.2156,41.7659,41.9993,2980078.0],["2014-02-28",42.0221,42.3124,41.7773,42.1644,3304321.0],["2014-03-03",41.7432,41.9822,41.3789,41.8969,3364829.0],["2014-03-04",42.3977,42.6254,42.3237,42.4831,3708684.0],["2014-03-05",42.6482,42.6652,42.3067,42.5799,2702852.0],["2014-03-06",43.1206,44.2533,43.1149,43.9914,7327232.0],["2014-03-07",44.0427,44.2191,43.5475,43.9174,4111518.0],["2014-03-10",43.7637,44.0768,43.5588,44.054,3365803.0],["2014-03-11",44.0256,44.3671,43.8264,44.0142,3249932.0],["2014-03-12",43.8377,44.0199,43.7296,43.8947,2765586.0],["2014-03-13",43.963,44.1109,43.0295,43.1604,3277892.0],["2014-03-14",42.9157,43.371,42.7051,42.7335,4622849.0],["2014-03-17",42.9271,43.1377,42.6482,42.7563,4440489.0],["2014-03-18",42.7905,43.0921,42.6482,42.7222,2702574.0],["2014-03-19",42.8474,42.9954,41.931,42.2327,2774210.0],["2014-03-20",42.392,43.0068,42.2156,42.8303,4031674.0],["2014-03-21",43.2572,43.6556,42.8189,42.8417,4146154.0],["2014-03-24",42.8132,42.8474,42.2213,42.4205,2917066.0],["2014-03-25",42.6482,42.6709,41.8741,41.9936,3983407.0],["2014-03-26",42.1359,42.4888,42.0562,42.2156,4669448.0],["2014-03-27",42.0904,42.1928,41.1114,41.6635,5459536.0],["2014-03-28",41.8286,42.3693,41.783,42.2327,3167168.0],["2014-03-31",42.6482,43.0067,42.4091,42.91,4592526.0],["2014-04-01",42.9783,43.3995,42.9783,43.2913,3799517.0],["2014-04-02",44.3443,44.3443,43.445,43.889,5344778.0],["2014-04-03",44.0996,44.1679,43.3312,43.5076,3832205.0],["2014-04-04",43.7182,43.7524,42.7506,42.9385,3627867.0],["2014-04-07",42.8303,43.0807,42.4774,42.8189,4565818.0],["2014-04-08",42.6482,43.6215,42.5229,43.4336,6326824.0],["2014-04-09",43.5309,44.0799,43.4737,43.9312,4810078.0],["2014-04-10",43.8912,43.9884,42.7473,43.0047,4654008.0],["2014-04-11",42.8388,42.9932,42.4785,42.5357,3509354.0],["2014-04-14",42.7988,43.2163,42.7645,43.1419,3584607.0],["2014-04-15",43.2677,43.6166,42.7587,43.1648,3477361.0],["2014-04-16",43.6224,43.9713,43.3707,43.9598,3614096.0],["2014-04-17",43.8397,44.1028,43.5709,43.6624,3611314.0],["2014-04-21",43.1534,43.5251,42.9761,43.4737,3719951.0],["2014-04-22",43.5995,44.4059,43.5251,44.3144,7030253.0],["2014-04-23",45.5556,45.5842,43.0561,43.9312,10534599.0],["2014-04-24",44.3144,44.3259,43.3364,43.9198,3275805.0],["2014-04-25",43.8168,44.5375,43.7367,44.4231,5415719.0],["2014-04-28",44.6576,44.6633,44.0399,44.4345,5326000.0],["2014-04-29",44.5032,44.5546,43.9598,44.0285,4141703.0],["2014-04-30",43.9713,44.0513,43.6052,44.0342,2629964.0],["2014-05-01",43.9941,44.0285,43.3936,43.6109,4208331.0],["2014-05-02",43.7253,44.017,43.548,43.5823,3237135.0],["2014-05-05",43.4737,43.7024,43.1877,43.6395,2213777.0],["2014-05-06",43.6281,44.0113,43.3707,43.3822,2751537.0],["2014-05-07",43.5423,43.5823,43.1534,43.3364,2907746.0],["2014-05-08",43.3364,43.731,43.3078,43.4336,3632318.0],["2014-05-09",43.6281,43.6681,43.1762,43.6567,2167178.0],["2014-05-12",43.7139,43.8225,43.3936,43.5423,3380686.0],["2014-05-13",43.8397,43.9541,43.6167,43.7368,2528003.0],["2014-05-14",43.8283,43.9427,43.2678,43.3879,1867000.0],["2014-05-15",43.4222,43.4851,42.3641,42.8216,4419763.0],["2014-05-16",42.7359,42.896,42.5471,42.7873,2971037.0],["2014-05-19",42.6443,42.7416,42.4155,42.6672,2622452.0],["2014-05-20",42.7587,43.1991,42.5014,42.7015,3849593.0],["2014-05-21",42.8617,42.8617,42.5414,42.7073,2366091.0],["2014-05-22",42.6844,42.9761,42.5242,42.8216,2450803.0],["2014-05-23",42.8216,42.8903,42.5986,42.7645,2442040.0],["2014-05-27",43.0218,43.6738,42.9189,43.5652,3072163.0],["2014-05-28",43.4737,44.1543,43.2792,44.0056,4122089.0],["2014-05-29",43.9941,44.1543,43.6681,43.8797,3113893.0],["2014-05-30",43.9484,44.2687,43.8397,44.2172,4008862.0],["2014-06-02",44.017,44.6976,44.017,44.6805,2267469.0],["2014-06-03",44.6004,45.0465,44.4403,44.9836,3823024.0],["2014-06-04",44.9779,45.0351,44.669,45.0122,2924995.0],["2014-06-05",45.1094,45.3782,44.9264,45.2467,2383896.0],["2014-06-06",45.3554,45.75,45.2067,45.75,3143382.0],["2014-06-09",45.7157,45.8701,45.5041,45.6528,4345206.0],["2014-06-10",45.5098,45.6413,45.2009,45.4126,1811638.0],["2014-06-11",45.2181,45.5384,45.098,45.4869,2057845.0],["2014-06-12",45.5155,45.6871,44.9722,45.0522,2695202.0],["2014-06-13",45.0294,45.4011,44.7548,45.3153,2403509.0],["2014-06-16",45.1152,45.2639,44.9951,45.241,1929734.0],["2014-06-17",45.138,45.4926,45.0408,45.464,1924866.0],["2014-06-18",45.4926,45.6242,45.1152,45.5727,1347462.0],["2014-06-19",45.7271,46.1275,45.6585,45.9674,3144634.0],["2014-06-20",45.9673,46.1046,45.8072,46.0417,3272049.0],["2014-06-23",46.0932,46.179,45.8187,46.1046,2435919.0],["2014-06-24",45.9445,46.4249,45.8873,46.0989,2236450.0],["2014-06-25",46.0989,46.9568,45.9673,46.8882,4047532.0],["2014-06-26",46.8996,46.974,46.4306,46.7395,2964360.0],["2014-06-27",46.7223,46.9225,46.4592,46.8481,2583087.0],["2014-06-30",46.7852,46.7852,46.3277,46.4421,2818444.0],["2014-07-01",46.6823,46.871,46.5107,46.6365,3235049.0],["2014-07-02",46.6994,47.0312,46.648,46.8539,2000119.0],["2014-07-03",46.871,47.4372,46.8138,47.1799,1719276.0],["2014-07-07",47.1398,47.1799,46.5679,47.0655,2403509.0],["2014-07-08",47.1055,47.3171,46.8253,47.0712,4194839.0],["2014-07-09",46.9965,47.933,46.9678,47.8181,4220155.0],["2014-07-10",47.37,47.5251,47.0942,47.3815,2352042.0],["2014-07-11",47.3757,47.5423,47.0655,47.3125,1785209.0],["2014-07-14",47.5998,47.9387,47.4446,47.8526,2746808.0],["2014-07-15",47.8698,48.0192,47.5136,47.7894,3725515.0],["2014-07-16",47.8641,47.9445,47.4332,47.5193,5010799.0],["2014-07-17",46.2956,46.5369,44.0377,44.2445,17902448.0],["2014-07-18",44.3135,45.0833,44.2675,44.4801,6984489.0],["2014-07-21",43.9113,43.9113,42.5726,42.5899,11790533.0],["2014-07-22",42.8599,43.1759,42.6876,42.9978,6214432.0],["2014-07-23",43.3368,43.3942,42.9174,42.9231,8027183.0],["2014-07-24",43.0897,43.0897,42.3601,42.4233,8249326.0],["2014-07-25",42.452,42.745,42.452,42.5382,4433952.0],["2014-07-28",42.6243,42.745,42.3945,42.6071,4714099.0],["2014-07-29",42.7852,43.1357,42.406,42.406,5170625.0],["2014-07-30",42.475,42.5497,41.8257,41.9407,7335717.0],["2014-07-31",39.4644,39.9183,39.1197,39.8724,24729337.0],["2014-08-01",39.9126,40.5618,39.9011,40.4813,9857461.0],["2014-08-04",40.5331,40.8261,40.309,40.3205,6494440.0],["2014-08-05",40.5388,40.5388,39.9643,39.9815,8544218.0],["2014-08-06",40.2688,40.5273,39.9873,40.2171,4252843.0],["2014-08-07",40.4699,40.5446,39.9643,40.0562,4811747.0],["2014-08-08",40.1481,40.3837,39.8609,40.1998,3244368.0],["2014-08-11",40.2515,40.4009,40.1596,40.2401,3391954.0],["2014-08-12",40.3148,40.3779,40.1826,40.2343,2731785.0],["2014-08-13",40.4469,40.7399,40.263,40.4928,2707164.0],["2014-08-14",40.9869,40.9869,40.4526,40.8203,4539668.0],["2014-08-15",41.0731,41.2914,40.964,41.0674,5144335.0],["2014-08-18",41.2972,41.7568,41.1536,41.4466,4659572.0],["2014-08-19",41.6476,41.774,41.2627,41.6476,6339483.0],["2014-08-20",41.6476,42.2107,41.6419,41.9119,6335031.0],["2014-08-21",42.0613,42.0613,41.3948,41.527,5315707.0],["2014-08-22",41.573,41.6706,41.3719,41.6017,3634127.0],["2014-08-25",41.797,42.0039,41.6821,41.8085,3093167.0],["2014-08-26",41.9751,42.0498,41.6534,41.9464,4796864.0],["2014-08-27",41.9751,42.0268,41.3949,41.55,2759188.0],["2014-08-28",41.3661,41.6936,41.2053,41.5442,3040170.0],["2014-08-29",41.6534,41.7338,41.4121,41.6132,2998301.0],["2014-09-02",41.3661,41.573,40.6307,41.0329,5995071.0],["2014-09-03",41.1363,41.4236,40.918,41.0674,3645672.0],["2014-09-04",40.1539,41.28,40.0045,41.1823,10706805.0],["2014-09-05",41.1478,41.5787,40.9754,41.573,4328236.0],["2014-09-08",41.5327,41.6361,41.3202,41.5615,2432164.0],["2014-09-09",41.6362,41.6419,41.3087,41.4063,3635100.0],["2014-09-10",41.3546,41.7798,41.3029,41.7051,2867825.0],["2014-09-11",41.7223,42.136,41.5098,41.7051,3105825.0],["2014-09-12",41.55,41.6132,40.9467,41.1248,3497948.0],["2014-09-15",41.0157,41.3489,41.0157,41.2168,2466382.0],["2014-09-16",41.3374,41.5385,41.0961,41.3604,2684908.0],["2014-09-17",41.481,41.866,41.2857,41.6074,3296809.0],["2014-09-18",41.8028,41.8315,41.5327,41.7338,1837372.0],["2014-09-19",41.9119,42.1417,41.7396,41.9292,4313491.0],["2014-09-22",41.7511,41.7626,41.3489,41.5672,2054785.0],["2014-09-23",41.5557,41.6534,41.188,41.2225,2065357.0],["2014-09-24",41.2627,41.7166,41.1018,41.6132,2416723.0],["2014-09-25",41.6706,41.7741,41.0272,41.1019,3205838.0],["2014-09-26",41.1421,41.6993,41.0444,41.5615,1971186.0],["2014-09-29",41.2857,41.9062,41.1076,41.7453,2893002.0],["2014-09-30",41.82,41.9177,41.2914,41.3546,4363011.0],["2014-10-01",41.3259,41.5615,40.849,41.0846,4238099.0],["2014-10-02",41.1076,41.3661,40.8203,41.0904,3157292.0],["2014-10-03",41.4293,41.843,41.1363,41.1536,5252416.0],["2014-10-06",41.2857,41.3719,40.9869,41.0099,4215843.0],["2014-10-07",40.7112,40.7284,40.0562,40.062,8387035.0],["2014-10-08",40.3435,41.3661,40.1998,40.6422,11009070.0],["2014-10-09",40.625,40.6307,39.6196,39.6425,5514480.0],["2014-10-10",39.7632,40.1424,39.5851,39.8206,6948323.0],["2014-10-13",39.769,40.0735,38.7808,38.8497,5296789.0],["2014-10-14",39.0048,39.0565,38.6486,38.9646,4914403.0],["2014-10-15",38.4212,39.0282,38.0397,38.8605,6490962.0],["2014-10-16",38.0918,39.3808,38.0918,39.086,4412808.0],["2014-10-17",39.5368,39.797,39.2883,39.5195,4036265.0],["2014-10-20",39.4212,40.0224,39.4212,39.9588,2194442.0],["2014-10-21",39.9704,40.5484,39.901,40.3461,3203056.0],["2014-10-22",40.2825,40.4559,39.8836,39.9588,2753624.0],["2014-10-23",40.242,40.2651,39.9125,40.0282,2133516.0],["2014-10-24",39.9415,40.4097,39.8258,40.3923,2586704.0],["2014-10-27",40.2883,40.3172,40.0513,40.2536,1974385.0],["2014-10-28",40.5137,40.6409,40.2883,40.5831,2466243.0],["2014-10-29",40.6524,40.6755,40.0628,40.2362,3372758.0],["2014-10-30",40.19,40.5773,40.1206,40.4501,2917483.0],["2014-10-31",40.7854,41.7044,40.6466,41.5195,8379384.0],["2014-11-03",41.4559,41.5252,41.1437,41.3634,4277047.0],["2014-11-04",41.3287,41.7102,41.2478,41.6524,3248402.0],["2014-11-05",41.8952,41.9588,41.583,41.8721,2750842.0],["2014-11-06",42.2478,42.3981,41.8778,42.2535,3727741.0],["2014-11-07",42.0744,42.1437,41.5599,42.1148,3368446.0],["2014-11-10",42.294,42.6235,42.2015,42.3518,3756396.0],["2014-11-11",42.427,42.6466,42.3403,42.4963,2132959.0],["2014-11-12",42.4154,43.1321,42.3923,43.0975,3970331.0],["2014-11-13",43.1264,43.6986,43.1264,43.5772,5418501.0],["2014-11-14",43.479,43.5252,43.0917,43.2246,3379017.0],["2014-11-17",43.0108,43.3923,42.7218,42.768,3078700.0],["2014-11-18",42.768,43.109,42.583,42.8836,3598239.0],["2014-11-19",42.8894,42.9414,42.531,42.7564,2242988.0],["2014-11-20",43.0628,43.7911,43.057,43.6466,6258248.0],["2014-11-21",44.1668,44.4616,43.7738,43.8489,5083410.0],["2014-11-24",44.109,44.3113,43.7333,44.1553,3830675.0],["2014-11-25",44.1552,44.3518,43.872,44.0974,4484028.0],["2014-11-26",44.1841,44.4096,43.9876,44.3633,3459834.0],["2014-11-28",44.4616,44.8373,44.4327,44.6524,2094011.0],["2014-12-01",43.7044,44.9587,43.6986,44.7275,4344789.0],["2014-12-02",44.7506,45.3113,44.5888,45.294,5055172.0],["2014-12-03",45.3922,45.4153,44.4963,44.8778,4193865.0],["2014-12-04",44.7968,45.213,44.4443,44.9298,3092610.0],["2014-12-05",45.1321,45.3864,44.9182,45.2593,2554432.0],["2014-12-08",44.5888,44.8835,44.0454,44.1957,4730652.0],["2014-12-09",43.7044,43.9067,43.3518,43.479,6214014.0],["2014-12-10",41.1264,42.1553,40.7391,40.768,14330917.0],["2014-12-11",41.0455,42.1726,40.7796,41.6293,11073751.0],["2014-12-12",41.8605,42.6466,41.7622,42.109,7858455.0],["2014-12-15",42.2131,42.2825,40.8027,40.8258,7058212.0],["2014-12-16",40.5831,40.953,39.8837,39.8952,9808497.0],["2014-12-17",40.0628,40.8489,39.9993,40.8085,7527118.0],["2014-12-18",41.2015,41.4848,40.9299,41.4674,6278696.0],["2014-12-19",41.2594,41.768,40.953,41.138,8033164.0],["2014-12-22",41.3576,41.9356,41.1784,41.8836,3439387.0],["2014-12-23",41.9067,42.1958,41.8316,42.0108,2233529.0],["2014-12-24",42.2189,42.2478,41.9761,42.0744,1111548.0],["2014-12-26",42.1206,42.4154,41.9992,42.2767,1448727.0],["2014-12-29",42.2535,42.768,42.1611,42.5194,2632607.0],["2014-12-30",42.4963,42.6466,42.2651,42.3576,2037120.0],["2014-12-31",42.4385,42.6408,42.0686,42.109,2141305.0],["2015-01-02",42.4501,42.4905,41.6177,41.82,2283466.0],["2015-01-05",41.8547,42.0339,40.9646,40.9703,4418651.0],["2015-01-06",41.2478,41.2709,40.1033,40.4675,5004401.0],["2015-01-07",41.0224,41.8547,40.9125,41.8085,4554134.0],["2015-01-08",42.1379,42.6466,42.1033,42.5368,4258268.0],["2015-01-09",42.6061,42.6408,42.0686,42.4616,3687263.0],["2015-01-12",42.2825,42.4674,42.005,42.1437,3924428.0],["2015-01-13",42.5599,42.6293,41.5599,41.9703,4612417.0],["2015-01-14",41.453,42.4586,41.3774,42.0343,5022206.0],["2015-01-15",41.9354,42.3133,41.5111,41.5343,5393742.0],["2015-01-16",41.4646,42.1505,41.2262,42.104,4074656.0],["2015-01-20",42.0982,42.2261,41.2437,41.3599,5162140.0],["2015-01-21",41.1507,41.6274,41.046,41.5634,3900920.0],["2015-01-22",41.8541,43.0922,41.6739,42.8946,4975746.0],["2015-01-23",42.9527,43.5631,42.8713,43.0806,4535912.0],["2015-01-26",42.8946,43.3131,42.8772,43.1562,3141713.0],["2015-01-27",42.6388,43.0167,42.5633,42.6853,4944031.0],["2015-01-28",42.976,43.0399,42.3307,42.3772,6663446.0],["2015-01-29",42.2319,43.1911,42.0808,43.1736,4166880.0],["2015-01-30",42.8016,42.9062,41.9819,42.0168,4350770.0],["2015-02-02",42.1098,42.354,40.9821,42.2784,4317247.0],["2015-02-03",42.6621,42.9062,42.168,42.79,4622432.0],["2015-02-04",42.6039,43.1329,42.5981,42.8132,5242540.0],["2015-02-05",42.4644,43.9293,41.918,43.7142,13024072.0],["2015-02-06",43.5398,43.5573,42.7318,42.976,6537005.0],["2015-02-09",42.7028,43.1387,42.4237,42.4993,3891323.0],["2015-02-10",42.7318,43.162,42.4644,43.0632,3254662.0],["2015-02-11",43.1504,43.255,42.726,43.0109,3146581.0],["2015-02-12",43.1852,43.5398,42.6737,43.4817,3199578.0],["2015-02-13",43.3829,43.5398,43.1504,43.4178,3667232.0],["2015-02-17",43.2957,44.2955,43.1736,44.2083,5447991.0],["2015-02-18",44.1502,44.6327,43.8944,44.4699,4808687.0],["2015-02-19",44.5106,44.7083,44.1618,44.5688,3266903.0],["2015-02-20",44.5804,45.1326,44.3072,45.0687,5423648.0],["2015-02-23",45.2082,45.5163,44.8245,45.0164,3195266.0],["2015-02-24",45.0047,45.3768,44.8071,45.2605,2801752.0],["2015-02-25",45.2605,45.9465,45.0687,45.9,3816904.0],["2015-02-26",45.8476,46.2139,45.4698,46.1499,5327252.0],["2015-02-27",46.0511,47.9403,45.8302,47.1498,13631661.0],["2015-03-02",47.0858,48.1496,46.7835,47.5509,4698103.0],["2015-03-03",47.0858,47.4462,46.5684,47.3823,6465924.0],["2015-03-04",46.7835,47.1788,46.3708,46.551,10754238.0],["2015-03-05",46.5452,47.0044,46.3068,46.8068,4663328.0],["2015-03-06",46.4115,46.6731,45.7953,46.0162,5866682.0],["2015-03-09",46.0743,46.4871,46.0395,46.179,3303625.0],["2015-03-10",45.9058,46.0336,45.2547,45.2721,4432143.0],["2015-03-11",45.0512,45.4523,44.4118,44.4699,6504038.0],["2015-03-12",44.7955,45.3012,44.6095,45.2489,4022633.0],["2015-03-13",45.5395,45.5395,44.6385,45.0571,3650123.0],["2015-03-16",45.3768,45.6151,45.1791,45.4523,4414756.0],["2015-03-17",45.3884,45.5047,45.2082,45.2605,3957812.0],["2015-03-18",45.3245,46.1092,45.0629,45.8883,3715500.0],["2015-03-19",45.8069,46.0336,45.6267,45.7721,4287758.0],["2015-03-20",46.0453,46.5045,45.8476,46.0453,9703755.0],["2015-03-23",46.0685,46.5568,45.9871,46.0801,4805349.0],["2015-03-24",46.2139,46.7138,46.2139,46.6033,6333362.0],["2015-03-25",46.7952,46.7952,45.9871,46.0104,4799367.0],["2015-03-26",45.65,46.0278,45.4698,45.6616,3606446.0],["2015-03-27",45.6965,45.9639,45.4465,45.5221,2709390.0],["2015-03-30",45.5512,46.2604,45.5512,46.1615,2802170.0],["2015-03-31",46.0453,46.4057,45.7604,45.7604,3332001.0],["2015-04-01",45.7197,45.8593,45.4291,45.8302,3763907.0],["2015-04-02",45.9348,46.458,45.6209,46.3824,4933877.0],["2015-04-06",46.1906,46.7894,46.0104,46.3476,3481812.0],["2015-04-07",46.3592,46.4406,45.4407,45.5105,6053354.0],["2015-04-08",45.9546,46.1124,45.5338,45.7559,4377616.0],["2015-04-09",45.604,46.1474,45.5864,46.1182,5520044.0],["2015-04-10",46.1357,46.8136,46.013,46.761,3395570.0],["2015-04-13",46.6032,47.4506,46.3695,47.1701,6024282.0],["2015-04-14",46.8954,46.9539,46.3461,46.5273,3936530.0],["2015-04-15",46.7318,47.0065,46.5039,46.5156,3720369.0],["2015-04-16",46.5097,47.1876,46.3812,46.4513,4174669.0],["2015-04-17",46.1416,46.761,46.013,46.6032,5723409.0],["2015-04-20",47.024,47.5265,46.7902,47.3863,4087314.0],["2015-04-21",47.3278,47.4155,46.9188,47.246,6560791.0],["2015-04-22",48.8005,49.8465,48.1869,49.1102,17868508.0],["2015-04-23",48.9933,49.3439,48.707,49.1277,6313749.0],["2015-04-24",49.2329,50.9276,49.1335,50.8983,10596221.0],["2015-04-27",50.8983,51.0853,50.4834,50.612,5419753.0],["2015-04-28",50.425,50.9801,50.1913,50.7464,4204158.0],["2015-04-29",50.4192,50.7055,50.2847,50.4016,3999960.0],["2015-04-30",50.2906,50.7289,50.0276,50.2322,3588363.0],["2015-05-01",50.5477,53.7559,50.5243,53.7033,23842714.0],["2015-05-04",53.7325,55.0064,53.1657,53.1832,14124910.0],["2015-05-05",52.7742,52.9436,52.4937,52.5872,6820629.0],["2015-05-06",52.7391,52.8384,51.9327,52.1314,4096773.0],["2015-05-07",52.2541,52.9027,51.9736,52.669,4677516.0],["2015-05-08",53.1774,53.6215,52.517,52.5229,6767632.0],["2015-05-11",52.5696,52.8969,52.3826,52.4411,6062813.0],["2015-05-12",52.1372,53.1073,52.0554,52.8209,4013313.0],["2015-05-13",52.669,53.1014,52.4118,52.5346,2345504.0],["2015-05-14",52.8092,53.0254,52.4527,52.6047,2787703.0],["2015-05-15",53.6039,54.9889,53.2358,54.9071,8643674.0],["2015-05-18",54.8136,55.4447,54.3169,54.6909,5122775.0],["2015-05-19",54.8486,55.4856,54.5506,55.1116,6642442.0],["2015-05-20",55.4856,56.0408,55.0181,55.4447,4932486.0],["2015-05-21",55.2402,55.2928,54.4279,54.6032,4710343.0],["2015-05-22",54.5623,54.5915,53.3118,53.4929,7836616.0],["2015-05-26",53.4579,53.8845,53.0021,53.4929,4183015.0],["2015-05-27",54.0714,54.2643,53.5513,53.75,4778920.0],["2015-05-28",53.7325,53.8728,53.2592,53.6449,3937086.0],["2015-05-29",53.5105,53.639,52.4703,52.6573,5159497.0],["2015-06-01",52.5112,53.078,52.3242,52.7508,3448289.0],["2015-06-02",52.7216,53.043,52.4586,52.517,3006368.0],["2015-06-03",52.9261,53.9137,52.593,53.4988,6914383.0],["2015-06-04",53.0313,53.2358,52.7099,52.8969,3295835.0],["2015-06-05",52.8092,53.265,52.6923,53.0546,2233668.0],["2015-06-08",52.9144,53.417,52.8501,52.8852,3706180.0],["2015-06-09",52.8092,53.0605,52.6923,52.9378,2383618.0],["2015-06-10",52.8735,53.6215,52.8735,53.528,2528977.0],["2015-06-11",53.6975,53.8143,53.2942,53.3702,1651256.0],["2015-06-12",53.2124,53.4345,53.0956,53.2416,3082873.0],["2015-06-15",52.8501,53.2007,52.6397,53.1072,1689091.0],["2015-06-16",53.043,53.6799,53.043,53.6565,2982026.0],["2015-06-17",53.5221,53.639,53.0196,53.3527,2598388.0],["2015-06-18",53.4345,54.5389,53.3644,54.1591,2797162.0],["2015-06-19",53.9838,54.165,53.8961,53.9195,2845291.0],["2015-06-22",54.124,54.5097,53.8377,54.0072,3463451.0],["2015-06-23",54.2292,54.276,53.6916,53.7793,2330203.0],["2015-06-24",53.7968,53.8202,53.452,53.4754,3475414.0],["2015-06-25",53.6682,53.7559,53.2942,53.3994,3344520.0],["2015-06-26",53.5981,54.3812,53.5104,54.2,3004421.0],["2015-06-29",53.6449,53.8611,52.2657,52.3651,4646636.0],["2015-06-30",52.8209,52.8735,52.1606,52.6397,3985632.0],["2015-07-01",53.2416,53.9955,53.1891,53.5806,4283167.0],["2015-07-02",53.7033,54.0072,53.0254,53.4988,2807038.0],["2015-07-06",52.9495,53.2358,52.7332,52.9845,3266485.0],["2015-07-07",53.1715,53.1715,51.7223,52.5287,8990729.0],["2015-07-08",51.4243,51.6814,49.7763,50.91,10849661.0],["2015-07-09",51.7223,52.5053,51.3424,51.4184,7285780.0],["2015-07-10",52.1138,53.2007,51.8275,53.0956,6960147.0],["2015-07-13",53.4111,53.9546,52.9319,53.2416,5899787.0],["2015-07-14",53.1365,53.8552,52.9261,53.7559,8115233.0],["2015-07-15",53.4506,53.4506,51.3669,52.171,13730839.0],["2015-07-16",52.535,52.7345,51.5312,51.8012,5223901.0],["2015-07-17",51.6662,51.8071,51.2847,51.584,5215555.0],["2015-07-20",51.6545,52.0536,51.3199,51.7308,3118066.0],["2015-07-21",51.7895,52.1241,51.5664,52.0184,3139070.0],["2015-07-22",51.7425,52.7815,51.6662,52.4234,4471509.0],["2015-07-23",52.265,52.3765,51.4138,51.5489,4865023.0],["2015-07-24",51.7836,51.9186,50.7036,50.8973,3697834.0],["2015-07-27",50.4394,50.6977,50.0872,50.4688,5210825.0],["2015-07-28",50.8092,51.1497,50.3279,51.0382,2785895.0],["2015-07-29",51.1555,51.8071,50.9912,51.5195,2933758.0],["2015-07-30",51.5488,51.8658,51.0793,51.6662,1943366.0],["2015-07-31",51.9597,52.0536,51.4608,51.5136,1994138.0],["2015-08-03",51.678,51.7954,51.138,51.5489,2077598.0],["2015-08-04",51.6545,52.0654,51.5254,51.766,1952686.0],["2015-08-05",52.218,52.6113,51.9186,52.2649,1940723.0],["2015-08-06",52.3999,52.6347,51.3551,51.5195,2834441.0],["2015-08-07",51.3317,51.449,50.8445,51.4256,2005266.0],["2015-08-10",51.813,52.1534,51.4843,51.5489,1793277.0],["2015-08-11",50.7505,50.7505,48.7196,49.0366,13429966.0],["2015-08-12",48.1208,48.1326,46.2073,47.3578,16536486.0],["2015-08-13",47.8391,49.9464,47.7276,49.1892,10922688.0],["2015-08-14",49.0424,49.3946,48.7254,49.0659,5215555.0],["2015-08-17",48.6374,50.2986,48.4378,49.9111,8389538.0],["2015-08-18",49.7174,49.9522,49.2479,49.424,6299004.0],["2015-08-19",50.1929,50.909,49.7879,50.5334,13852134.0],["2015-08-20",50.0109,50.234,47.9624,48.0269,10749509.0],["2015-08-21",47.5691,47.8802,46.489,46.7825,12177231.0],["2015-08-24",43.3722,46.3658,41.9047,45.3092,14510356.0],["2015-08-25",46.5419,46.624,44.6283,44.6694,8801831.0],["2015-08-26",45.7612,46.8823,44.9453,46.7708,6346159.0],["2015-08-27",47.0173,48.6902,47.0173,48.2911,7306645.0],["2015-08-28",48.2089,48.5728,47.7041,48.0269,4069092.0],["2015-08-31",47.5397,47.7334,46.7825,46.8236,4483749.0],["2015-09-01",45.5499,46.6945,45.4912,46.4303,6239748.0],["2015-09-02",46.9821,47.1171,46.2073,47.1171,4645105.0],["2015-09-03",47.346,47.5163,46.8177,47.0878,2528421.0],["2015-09-04",46.3893,46.6886,45.8903,46.3071,2951007.0],["2015-09-08",47.44,48.1033,47.2404,47.9917,4358559.0],["2015-09-09",48.6022,49.0072,47.4576,47.5573,4535077.0],["2015-09-10",47.4223,47.6747,46.6534,46.8999,4397647.0],["2015-09-11",46.9586,47.8215,46.7356,47.798,3778791.0],["2015-09-14",47.6513,47.7804,47.2873,47.5163,2546504.0],["2015-09-15",47.7276,48.5435,47.2228,48.3791,3196518.0],["2015-09-16",48.3087,48.837,47.9037,48.7607,3700477.0],["2015-09-17",48.6785,49.2478,48.3732,48.702,5213468.0],["2015-09-18",47.6806,48.2265,46.8706,47.0467,7602789.0],["2015-09-21",47.2521,47.3813,46.5419,47.211,5106778.0],["2015-09-22",46.6651,46.9762,46.3306,46.5477,5093007.0],["2015-09-23",46.5595,46.7415,46.0371,46.3247,3729688.0],["2015-09-24",46.1075,46.1075,45.3679,45.9725,4239212.0],["2015-09-25",46.5184,46.7825,45.9138,46.1368,4695321.0],["2015-09-28",45.7847,45.9079,44.5637,44.6107,5661787.0],["2015-09-29",44.7164,44.8514,44.1646,44.6988,6018857.0],["2015-09-30",45.5029,47.1054,45.0157,46.9293,7378142.0],["2015-10-01",46.9645,47.2697,46.3716,46.8823,4426718.0],["2015-10-02",45.9842,48.0739,45.9842,47.8978,7719772.0],["2015-10-05",48.4907,48.8957,47.7804,48.7489,5737736.0],["2015-10-06",48.6139,49.0365,48.1502,48.9661,16157439.0],["2015-10-07",40.9773,41.6171,39.4452,39.7446,51106314.0],["2015-10-08",39.3924,40.0909,38.9463,39.5979,18215562.0],["2015-10-09",39.6213,41.3353,39.5626,41.2355,13699264.0],["2015-10-12",41.3823,42.0749,41.2942,41.5819,9786798.0],["2015-10-13",41.3647,41.9517,40.989,41.0771,7161424.0],["2015-10-14",41.0948,41.4079,40.368,40.5216,6023447.0],["2015-10-15",40.758,41.0357,40.173,40.9293,6565937.0],["2015-10-16",41.9515,42.7079,41.2248,42.637,13515373.0],["2015-10-19",42.3769,42.4774,42.0224,42.371,5294981.0],["2015-10-20",44.3268,44.445,43.1037,43.151,21462435.0],["2015-10-21",43.2515,43.9723,42.891,43.4642,8563831.0],["2015-10-22",43.8128,44.0846,42.8497,42.9442,7567875.0],["2015-10-23",43.3992,43.3992,42.6783,43.0683,5573181.0],["2015-10-26",42.891,44.0078,42.8792,43.8305,4950986.0],["2015-10-27",43.7005,43.8246,42.9678,43.2337,3670710.0],["2015-10-28",43.2514,43.6591,42.4833,43.1155,5240593.0],["2015-10-29",43.0801,43.1333,42.6665,42.8438,3230180.0],["2015-10-30",42.956,42.956,41.6561,41.8984,6806024.0],["2015-11-02",42.1643,42.6251,42.1465,42.442,4055878.0],["2015-11-03",42.2293,42.8142,42.1879,42.6665,3707015.0],["2015-11-04",42.7079,42.8201,42.1524,42.2706,3273579.0],["2015-11-05",42.3415,42.501,41.8215,42.052,3596987.0],["2015-11-06",41.8806,42.1524,41.6561,42.0934,3502538.0],["2015-11-09",41.7565,41.7565,40.4153,40.7698,6944568.0],["2015-11-10",40.6694,40.953,40.3798,40.628,4109431.0],["2015-11-11",40.8466,40.9589,40.3385,40.4389,3746241.0],["2015-11-12",40.368,40.4567,39.4049,39.659,9025782.0],["2015-11-13",40.9884,41.2839,40.108,41.0475,11121323.0],["2015-11-16",40.8348,40.9825,40.2971,40.6635,4785875.0],["2015-11-17",40.6457,41.3902,40.5157,41.3252,7034426.0],["2015-11-18",41.3607,42.1288,41.1952,42.0224,6653431.0],["2015-11-19",41.9515,42.5365,41.8097,42.3533,4422545.0],["2015-11-20",42.6369,43.3342,42.4597,42.9915,5928998.0],["2015-11-23",43.021,43.2987,42.8556,42.9501,3554005.0],["2015-11-24",42.4479,42.9442,42.3179,42.7669,3045455.0],["2015-11-25",42.9383,43.0683,42.8201,42.891,3222808.0],["2015-11-27",42.9501,43.1333,42.6606,43.1096,2558884.0],["2015-11-30",43.0092,43.1746,42.7906,42.8438,4477490.0],["2015-12-01",43.2515,44.1968,43.2515,44.0078,7057517.0],["2015-12-02",44.0196,44.6104,44.0018,44.2855,4914542.0],["2015-12-03",44.3564,44.4214,43.086,43.2101,5513646.0],["2015-12-04",43.5351,45.154,43.4287,44.9886,5537710.0],["2015-12-07",44.8645,45.284,44.3209,45.1481,5042375.0],["2015-12-08",44.4982,45.1127,43.8009,44.6636,4190666.0],["2015-12-09",44.6282,45.219,43.5173,43.606,7179507.0],["2015-12-10",43.7241,43.7832,42.052,43.2455,9046229.0],["2015-12-11",42.891,43.1155,41.9102,42.1288,5428238.0],["2015-12-14",42.0461,42.3533,41.6443,42.3356,6037496.0],["2015-12-15",42.6665,43.086,42.5897,42.9028,6818126.0],["2015-12-16",43.1924,43.5764,42.5956,43.4523,4412948.0],["2015-12-17",43.4523,43.7301,42.6606,42.6606,4493765.0],["2015-12-18",42.4479,42.6429,41.9515,42.4479,6995200.0],["2015-12-21",42.5483,43.5055,42.5483,43.3696,6713522.0],["2015-12-22",43.4819,43.5173,42.5838,43.1333,6282312.0],["2015-12-23",43.2101,43.8896,43.1923,43.795,4799367.0],["2015-12-24",43.6296,44.1141,43.5351,43.7241,2128508.0],["2015-12-28",43.5173,43.6946,43.1687,43.6296,4813834.0],["2015-12-29",43.8305,44.1673,43.5882,43.866,3702286.0],["2015-12-30",43.8187,43.9487,43.5528,43.6119,3076336.0],["2015-12-31",43.5114,43.6651,43.1451,43.1628,2431607.0],["2016-01-04",42.1406,42.6901,41.7388,42.6665,4821623.0],["2016-01-05",43.0328,43.2514,42.1347,42.5601,5273420.0],["2016-01-06",42.0756,42.5306,41.8452,42.2588,5049330.0],["2016-01-07",41.2484,41.6088,40.5807,40.8171,11005453.0],["2016-01-08",40.9116,41.2248,40.1612,40.2617,5996184.0],["2016-01-11",40.4803,40.7344,39.7417,40.1908,5891859.0],["2016-01-12",40.5157,41.2366,40.4507,41.1066,4545788.0],["2016-01-13",41.9393,41.9393,40.9044,41.059,6756365.0],["2016-01-14",41.1899,41.7847,40.3631,41.6419,5242123.0],["2016-01-15",40.5951,40.9103,39.7088,39.9051,9504008.0],["2016-01-19",40.1073,41.2137,40.0598,40.9044,9644777.0],["2016-01-20",40.3393,40.7616,39.5423,40.4404,7391218.0],["2016-01-21",40.6367,41.5646,40.262,41.0174,5885738.0],["2016-01-22",41.178,41.4159,40.8449,41.0293,7474399.0],["2016-01-25",40.9044,41.2256,40.0598,40.0835,6917026.0],["2016-01-26",40.4047,41.6657,40.3036,41.5586,4331435.0],["2016-01-27",41.3267,41.8858,41.065,41.2791,4056852.0],["2016-01-28",41.5111,42.2962,41.2256,41.8798,5690303.0],["2016-01-29",42.0583,43.0694,41.9215,43.0456,6014267.0],["2016-02-01",42.778,43.7059,42.5103,43.4798,6805746.0],["2016-02-02",43.1646,43.9378,42.552,43.0159,14394207.0],["2016-02-03",43.1765,43.581,42.4865,43.0932,14667956.0],["2016-02-04",42.8077,43.4144,41.6836,43.01,17138928.0],["2016-02-05",43.0099,43.2062,41.3326,41.4932,10857033.0],["2016-02-08",40.8687,40.9163,39.7921,40.1073,6984767.0],["2016-02-09",39.6672,40.6129,39.4828,39.5363,6272575.0],["2016-02-10",39.804,40.4404,39.6672,39.7088,3499617.0],["2016-02-11",39.1081,39.3638,38.4122,38.8047,4445914.0],["2016-02-12",39.2211,40.143,39.0783,40.0538,4039464.0],["2016-02-16",40.5475,41.5884,40.5475,41.3505,6773753.0],["2016-02-17",41.6657,42.6233,41.636,42.3497,6475801.0],["2016-02-18",42.1535,42.6055,41.8561,42.2486,4097886.0],["2016-02-19",42.1297,42.2189,41.4873,41.9453,4640376.0],["2016-02-22",42.4152,42.9088,42.2962,42.8018,7635199.0],["2016-02-23",42.5044,42.9386,42.2308,42.5341,4782536.0],["2016-02-24",42.0583,42.6412,41.3624,42.5163,4711734.0],["2016-02-25",42.7126,42.7899,41.3445,42.207,6946793.0],["2016-02-26",42.5579,42.5579,41.8977,42.4806,8354207.0],["2016-02-29",42.4152,43.6405,42.3616,43.1051,7788348.0],["2016-03-01",43.3549,45.6152,43.3014,45.3178,9650480.0],["2016-03-02",45.0977,45.2821,44.5267,44.8538,3719534.0],["2016-03-03",44.9252,45.4665,44.5564,45.4367,2946555.0],["2016-03-04",45.4367,46.6323,45.1512,46.4241,6650232.0],["2016-03-07",46.097,46.6442,45.7103,46.4241,4712430.0],["2016-03-08",46.0375,46.2576,45.5795,45.6092,4995081.0],["2016-03-09",45.859,46.1802,45.2167,45.3832,3592397.0],["2016-03-10",45.6747,46.0791,44.9014,45.6568,3424364.0],["2016-03-11",45.8947,46.2695,45.6628,46.2576,2512424.0],["2016-03-14",46.204,46.2457,45.752,46.1267,3647480.0],["2016-03-15",46.0672,47.0962,45.9542,46.5312,4069510.0],["2016-03-16",46.3052,46.9892,46.3052,46.781,3322404.0],["2016-03-17",46.8643,47.2628,46.4658,46.8643,3089133.0],["2016-03-18",46.9892,47.0189,46.5133,46.5788,6928154.0],["2016-03-21",46.662,47.3579,46.6085,47.2449,5257424.0],["2016-03-22",46.8464,47.2806,46.7869,46.9773,2783947.0],["2016-03-23",47.0487,48.4762,46.4657,47.9111,9057775.0],["2016-03-24",47.6494,47.6494,46.9356,47.1974,4167297.0],["2016-03-28",47.5066,47.6256,47.2152,47.465,2142836.0],["2016-03-29",47.4234,47.9468,47.3282,47.923,2922769.0],["2016-03-30",48.2858,48.9639,48.0479,48.9223,5034029.0],["2016-03-31",48.952,49.1424,48.4226,48.6844,3889375.0],["2016-04-01",48.1074,49.2494,48.0122,48.9342,3147277.0],["2016-04-04",49.0472,49.071,48.3632,48.7141,2851828.0],["2016-04-05",48.7141,49.0174,48.1907,48.5178,2519101.0],["2016-04-06",48.4583,48.72,48.1788,48.7081,2212525.0],["2016-04-07",48.5594,48.9282,48.0479,48.3394,2883682.0],["2016-04-08",48.5892,49.0888,48.4583,48.9758,4167714.0],["2016-04-11",49.0531,49.1899,48.5654,48.6546,2807594.0],["2016-04-12",48.5594,48.9699,48.0122,48.8033,5292755.0],["2016-04-13",48.3248,49.1383,48.2949,49.1383,4137112.0],["2016-04-14",49.0007,49.3058,48.7854,49.2878,3354118.0],["2016-04-15",49.2041,49.2699,48.7136,48.9529,3356344.0],["2016-04-18",49.0246,49.4374,48.7614,49.4134,3471797.0],["2016-04-19",48.7375,49.5091,48.0317,49.1263,6371058.0],["2016-04-20",49.3476,49.8979,48.8452,49.3656,6565798.0],["2016-04-21",49.3656,51.3155,48.3068,48.8691,18525060.0],["2016-04-22",48.8751,49.1383,48.1992,48.564,4395977.0],["2016-04-25",48.5581,48.6717,48.241,48.6657,4138642.0],["2016-04-26",48.7495,49.0904,48.6598,49.0725,4294295.0],["2016-04-27",48.899,49.0186,48.253,48.7435,3223643.0],["2016-04-28",48.4444,48.6777,48.0137,48.1154,1965483.0],["2016-04-29",48.0855,48.0855,47.284,47.5891,3140461.0],["2016-05-02",47.9599,48.5222,47.8762,48.4325,2524109.0],["2016-05-03",48.2171,48.3427,47.595,47.6848,2089560.0],["2016-05-04",47.4036,48.3367,47.3737,48.241,3604081.0],["2016-05-05",48.2052,48.5341,47.8582,48.3547,3723151.0],["2016-05-06",48.1872,48.4863,47.625,48.4265,4404323.0],["2016-05-09",48.4683,49.1981,48.3367,48.9768,2167039.0],["2016-05-10",49.1263,49.6766,48.8153,49.5869,2511729.0],["2016-05-11",49.2998,49.3058,48.2111,48.265,2816636.0],["2016-05-12",48.57,49.0486,48.3846,48.7914,2395998.0],["2016-05-13",48.6179,48.7136,47.9898,48.0317,2733871.0],["2016-05-16",47.9779,48.7734,47.9001,48.5999,2373602.0],["2016-05-17",48.6059,49.0007,48.2351,48.4384,2932645.0],["2016-05-18",48.3367,48.3367,47.6668,47.9539,2654306.0],["2016-05-19",47.8463,47.9898,47.3857,47.8941,2774767.0],["2016-05-20",47.9001,48.4385,47.2721,47.613,7525171.0],["2016-05-23",47.6967,47.9599,46.8533,47.8403,4865023.0],["2016-05-24",48.1393,49.3177,48.1393,49.1263,5034585.0],["2016-05-25",49.1562,49.6228,48.8691,49.4074,6502925.0],["2016-05-26",49.563,49.8979,49.2101,49.3177,3582799.0],["2016-05-27",49.3656,49.6587,49.1861,49.4015,2552207.0],["2016-05-31",49.1981,49.4074,48.9588,49.1024,6090354.0],["2016-06-01",48.8093,49.5869,48.7256,49.3058,3609923.0],["2016-06-02",49.216,49.5031,48.7853,49.3237,2827903.0],["2016-06-03",49.1861,49.563,48.9529,49.4134,1848083.0],["2016-06-06",49.4553,49.9338,49.2938,49.7604,2479040.0],["2016-06-07",49.6467,50.3944,49.6467,50.0295,4047810.0],["2016-06-08",49.9458,50.4123,49.7663,50.3585,3100678.0],["2016-06-09",50.1133,50.4422,50.0714,50.0834,3514222.0],["2016-06-10",49.7663,49.9159,49.21,49.3476,3297644.0],["2016-06-13",49.2459,49.9458,49.0964,49.3895,4552604.0],["2016-06-14",49.2519,49.557,49.0486,49.3416,3917612.0],["2016-06-15",49.563,50.0235,49.5032,49.539,3704511.0],["2016-06-16",49.246,49.6527,48.8452,49.5989,3736365.0],["2016-06-17",49.4792,50.0355,49.3417,49.9757,4619372.0],["2016-06-20",50.5499,51.0464,50.2628,50.2748,4058382.0],["2016-06-21",50.532,50.5738,50.1731,50.4183,2987033.0],["2016-06-22",50.3884,50.508,50.1791,50.1791,2797301.0],["2016-06-23",50.5978,51.3933,50.5738,51.3813,3781155.0],["2016-06-24",49.7245,50.2748,48.7973,49.1383,6810892.0],["2016-06-27",48.3667,48.6418,47.3378,47.4515,5675836.0],["2016-06-28",47.7924,48.57,47.6608,48.57,6699056.0],["2016-06-29",49.0545,49.539,48.7973,49.4314,4210557.0],["2016-06-30",49.4314,49.6108,48.9289,49.5989,5201505.0],["2016-07-01",49.6168,50.2628,49.4194,49.9637,2548173.0],["2016-07-05",49.8262,50.191,49.5869,49.6706,3534670.0],["2016-07-06",49.9278,50.4363,49.6288,50.3465,4323089.0],["2016-07-07",50.4243,50.7054,50.2269,50.4303,4921497.0],["2016-07-08",50.843,51.6804,50.7593,51.2976,5619918.0],["2016-07-11",51.3813,51.8,51.166,51.7043,4482080.0],["2016-07-12",51.9855,52.2786,51.4651,51.5787,6801851.0],["2016-07-13",51.5066,51.8734,51.1518,51.5607,8687491.0],["2016-07-14",54.1526,54.4833,52.8356,53.0821,14672407.0],["2016-07-15",53.2205,53.3888,52.595,52.6131,5880453.0],["2016-07-18",52.7394,52.8957,52.3004,52.6792,4915933.0],["2016-07-19",52.4387,52.9318,52.4387,52.6552,3152562.0],["2016-07-20",52.9198,53.1303,52.7694,52.8416,2033781.0],["2016-07-21",52.6371,52.9979,52.4748,52.8596,2784921.0],["2016-07-22",52.9378,54.333,52.9378,54.1826,5673750.0],["2016-07-25",54.0804,54.351,53.9782,54.327,3542460.0],["2016-07-26",53.7496,54.1947,53.443,53.6715,5646347.0],["2016-07-27",53.7076,54.0624,53.5692,53.9541,5351733.0],["2016-07-28",53.9361,54.4532,53.894,54.2789,3240195.0],["2016-07-29",54.1766,54.339,53.7015,53.7737,2924995.0],["2016-08-01",53.6474,54.0804,53.5632,53.7737,3333671.0],["2016-08-02",53.7016,53.7376,52.7274,53.1062,3226981.0],["2016-08-03",53.034,53.1543,52.7815,53.1423,2571681.0],["2016-08-04",53.0821,53.4309,52.8897,53.1723,2495871.0],["2016-08-05",53.4069,53.6835,53.2806,53.3648,2418532.0],["2016-08-08",53.5091,53.6294,53.2565,53.5753,4308344.0],["2016-08-09",53.461,54.0323,53.461,53.5452,2908164.0],["2016-08-10",53.6414,53.8158,53.1483,53.1964,3588085.0],["2016-08-11",53.4369,54.339,53.4369,54.1105,3499478.0],["2016-08-12",53.8639,54.5314,53.7677,54.0984,3141574.0],["2016-08-15",54.0804,54.4412,54.0323,54.0864,1936689.0],["2016-08-16",53.888,54.3149,53.8398,54.0022,2305861.0],["2016-08-17",53.912,54.1526,53.6715,54.0503,2467495.0],["2016-08-18",54.0504,54.6517,53.9902,54.5795,2912059.0],["2016-08-19",54.3991,54.4653,53.6835,53.7076,3504485.0],["2016-08-22",53.7075,54.0864,53.5813,54.0022,2520770.0],["2016-08-23",54.1225,54.6036,54.0684,54.3029,2385982.0],["2016-08-24",54.2488,54.5013,53.888,53.9722,2829990.0],["2016-08-25",53.9541,54.3029,53.8278,54.0864,3396405.0],["2016-08-26",54.1045,54.6276,53.7376,53.8399,3377765.0],["2016-08-29",54.0624,54.6818,53.9361,54.5795,2503522.0],["2016-08-30",54.5916,54.8141,54.3991,54.5916,3057140.0],["2016-08-31",54.3931,54.7178,54.3149,54.5494,2861009.0],["2016-09-01",54.4713,54.7419,54.3871,54.5795,2468051.0],["2016-09-02",54.9403,55.3192,54.7479,54.8802,4871421.0],["2016-09-06",55.0787,55.2891,54.7479,54.8742,6717695.0],["2016-09-07",54.7539,54.79,54.2368,54.4833,5782109.0],["2016-09-08",54.1405,54.2368,53.4249,53.455,4866274.0],["2016-09-09",53.1784,53.1784,52.3004,52.3004,5182866.0],["2016-09-12",52.1861,53.4189,52.126,53.3167,5167565.0],["2016-09-13",52.9198,52.9318,52.0298,52.144,4146571.0],["2016-09-14",52.144,52.6431,52.0418,52.2763,3174540.0],["2016-09-15",52.1861,52.8837,51.8734,52.7935,4228501.0],["2016-09-16",52.5289,52.9619,52.3665,52.9438,11726130.0],["2016-09-19",53.2084,53.4189,52.9919,53.1543,2848768.0],["2016-09-20",53.2806,53.5873,53.1363,53.4069,2404900.0],["2016-09-21",53.461,54.0022,53.455,53.9,2350373.0],["2016-09-22",54.2849,54.6156,54.1766,54.4051,2459010.0],["2016-09-23",53.906,54.6517,53.876,54.5074,3033493.0],["2016-09-26",54.2548,54.3931,53.8098,53.8338,4945979.0],["2016-09-27",53.9782,54.3089,53.6715,54.0383,4640654.0],["2016-09-28",54.0563,54.3029,53.8218,54.2548,3363855.0],["2016-09-29",54.2728,54.6276,53.918,54.0082,3090663.0],["2016-09-30",54.0503,55.0245,54.0263,54.6096,5022623.0],["2016-10-03",54.6096,54.8922,54.4352,54.6757,4435899.0],["2016-10-04",54.8321,55.2651,54.2608,54.2909,5586395.0],["2016-10-05",54.4472,54.5495,53.1062,53.2926,12595505.0],["2016-10-06",52.2883,52.7875,52.0177,52.583,12005999.0],["2016-10-07",52.7454,52.9138,52.4086,52.7514,8699870.0],["2016-10-10",52.9498,53.2325,52.5169,52.5529,6934970.0],["2016-10-11",54.3811,54.5314,53.028,53.0701,9024252.0],["2016-10-12",53.2144,53.888,52.8476,53.485,6179657.0],["2016-10-13",53.2565,54.1405,53.1363,53.7436,5816467.0],["2016-10-14",54.0263,54.1526,53.6294,53.6294,6668732.0],["2016-10-17",53.5326,53.6475,52.4076,52.456,6430454.0],["2016-10-18",52.8855,52.8976,52.1113,52.1113,4373443.0],["2016-10-19",52.4802,52.9036,52.2141,52.7645,5096346.0],["2016-10-20",52.456,52.583,52.0931,52.1355,3446759.0],["2016-10-21",52.0387,52.7101,52.0145,52.6012,9168498.0],["2016-10-24",52.6375,53.2241,52.577,53.1032,4859459.0],["2016-10-25",52.329,52.698,51.7484,51.8512,4122507.0],["2016-10-26",51.6758,51.948,51.5488,51.8512,3146303.0],["2016-10-27",52.0387,52.0629,51.5125,51.6274,3130306.0],["2016-10-28",51.5911,51.9661,51.4581,51.8452,2913032.0],["2016-10-31",52.2141,52.2202,51.7605,52.1839,5419197.0],["2016-11-01",52.3375,52.6909,50.9662,51.0588,12111800.0],["2016-11-02",51.0419,51.0504,50.1586,50.2259,10132900.0],["2016-11-03",50.3857,50.8569,50.2511,50.6045,7187800.0],["2016-11-04",50.6297,50.6886,50.1165,50.3184,4125200.0],["2016-11-07",51.0251,52.1945,50.6718,52.1693,4963100.0],["2016-11-08",52.2282,52.3291,51.8664,52.1609,4932500.0],["2016-11-09",51.3364,52.245,51.1177,52.0515,4187600.0],["2016-11-10",51.9253,52.245,51.5467,51.6056,6740300.0],["2016-11-11",51.5047,51.572,50.9999,51.0672,5618900.0],["2016-11-14",51.4037,51.6982,51.0167,51.0672,3699300.0],["2016-11-15",51.1345,51.2691,50.7895,51.0672,4151900.0],["2016-11-16",50.8905,51.1092,50.7643,50.8148,4928000.0],["2016-11-17",50.9494,51.2523,50.7896,51.1177,2884200.0],["2016-11-18",52.0179,52.5395,51.6393,52.4637,4719500.0],["2016-11-21",52.4385,52.4722,52.0599,52.1609,2934300.0],["2016-11-22",52.1777,52.8676,52.1609,52.775,2545400.0],["2016-11-23",52.5647,53.1789,52.5647,53.1284,1979300.0],["2016-11-25",53.1116,53.3808,52.9769,53.2882,872000.0],["2016-11-28",53.0695,53.5659,52.8087,53.0947,3501800.0],["2016-11-29",53.1368,53.7425,53.1368,53.4565,3167300.0],["2016-11-30",53.4565,53.5827,53.1704,53.3303,4875800.0],["2016-12-01",53.3724,53.4565,52.6152,52.7414,3354100.0],["2016-12-02",52.59,52.7835,52.4301,52.5142,2047800.0],["2016-12-05",52.6572,53.2966,52.632,53.0527,2280900.0],["2016-12-06",53.0527,53.4313,52.9517,53.3892,2884000.0],["2016-12-07",53.3555,54.2473,53.2966,54.2136,2655000.0],["2016-12-08",54.2557,54.5249,54.0454,54.1464,2033800.0],["2016-12-09",54.1295,54.2894,53.8098,54.2557,2395000.0],["2016-12-12",54.1295,54.6764,53.9192,54.466,2275400.0],["2016-12-13",54.5334,54.954,54.3483,54.3651,2007300.0],["2016-12-14",54.424,54.4913,53.6752,53.7425,2695100.0],["2016-12-15",53.4901,53.9444,53.3303,53.6836,2583300.0],["2016-12-16",53.9108,54.2389,53.5659,54.0538,3392700.0],["2016-12-19",54.0202,54.2137,53.8519,53.8771,1540600.0],["2016-12-20",53.936,54.2557,53.8435,54.0286,1679500.0],["2016-12-21",53.9445,54.3146,53.8856,54.0033,1095500.0],["2016-12-22",53.8687,54.0538,53.6332,53.8855,1513200.0],["2016-12-23",53.7341,53.8519,53.5069,53.6836,1300700.0],["2016-12-27",53.8519,54.2557,53.7341,53.8687,1402900.0],["2016-12-28",53.894,54.0538,53.5238,53.6079,1820200.0],["2016-12-29",53.4733,53.793,53.4481,53.5322,1421400.0],["2016-12-30",53.7846,53.793,53.1368,53.2798,1887100.0],["2017-01-03",53.4733,53.6668,52.8508,53.1789,4793400.0],["2017-01-04",53.1284,53.6752,53.0611,53.3724,2835200.0],["2017-01-05",53.2966,53.65,53.1536,53.549,4040000.0],["2017-01-06",53.549,54.5418,53.3219,54.1968,2863800.0],["2017-01-09",54.1632,54.5586,54.1211,54.3483,1944200.0],["2017-01-10",54.4829,54.8362,54.3987,54.668,2560700.0],["2017-01-11",54.4989,54.7018,54.2876,54.5074,1268000.0],["2017-01-12",54.313,54.7778,54.2285,54.6511,1049900.0],["2017-01-13",54.6849,54.8454,54.4482,54.6511,1557700.0],["2017-01-17",54.313,54.6764,54.0679,54.2369,1596000.0],["2017-01-18",54.4651,54.5581,54.1101,54.3975,1632700.0],["2017-01-19",54.6088,54.6341,53.9495,54.1186,1551300.0],["2017-01-20",54.2623,54.6595,54.1355,54.5834,2153900.0],["2017-01-23",54.3721,54.5074,52.7071,54.4398,3505900.0],["2017-01-24",54.6173,55.3019,54.6173,55.2173,1931500.0],["2017-01-25",55.4202,55.9611,55.361,55.4456,2818900.0],["2017-01-26",55.4287,55.6061,55.1835,55.192,2157300.0],["2017-01-27",55.0737,55.7414,54.8539,55.6991,1982000.0],["2017-01-30",55.64,55.7245,54.9807,55.5132,1841200.0],["2017-01-31",55.5047,55.7245,55.0314,55.3864,3254300.0],["2017-02-01",55.3441,55.5723,54.7694,54.8285,2028100.0],["2017-02-02",54.8708,55.6569,54.6764,55.5047,1554700.0],["2017-02-03",55.7921,56.2316,55.6484,55.978,1858700.0],["2017-02-06",55.8174,56.1809,55.7921,56.0372,1235900.0],["2017-02-07",56.1893,56.5274,56.1133,56.1978,1495900.0],["2017-02-08",56.1471,56.4598,56.0372,56.2823,2477900.0],["2017-02-09",56.2823,57.4656,55.8005,56.9585,2985400.0],["2017-02-10",56.9331,57.7023,56.6965,57.4741,3190600.0],["2017-02-13",57.5924,58.3024,57.2966,57.567,4407200.0],["2017-02-14",57.6853,58.0657,57.5755,57.9643,1946000.0],["2017-02-15",57.7614,58.2685,57.6684,58.0234,1590300.0],["2017-02-16",58.1502,58.2347,57.5417,57.8459,1968900.0],["2017-02-17",57.7699,57.9981,57.4571,57.8121,2233200.0],["2017-02-21",57.3895,57.9643,57.043,57.1951,3600900.0],["2017-02-22",55.6991,56.0626,55.623,55.8682,5925800.0],["2017-02-23",56.1217,56.1724,55.5216,55.5723,3952400.0],["2017-02-24",55.4287,55.7921,55.3949,55.7414,2375200.0],["2017-02-27",55.7245,55.7921,55.1666,55.3779,1816000.0],["2017-02-28",55.3357,55.3526,55.0399,55.2089,2681400.0],["2017-03-01",55.6991,55.7414,55.2512,55.4202,2311500.0],["2017-03-02",55.2934,55.361,54.8708,55.1159,2176000.0],["2017-03-03",55.0737,55.192,54.4482,54.9638,2170400.0],["2017-03-06",54.6595,54.7018,54.3806,54.5158,1985400.0],["2017-03-07",54.3806,54.4482,54.0848,54.1101,2070900.0],["2017-03-08",54.1524,54.2707,53.9242,54.1608,1844200.0],["2017-03-09",54.0848,54.2369,53.8312,53.9326,1674300.0],["2017-03-10",54.6764,54.7271,54.1355,54.3552,2565600.0],["2017-03-13",54.3552,54.6003,54.1608,54.4144,1655800.0],["2017-03-14",54.3552,54.5074,53.9073,54.051,2002500.0],["2017-03-15",54.2369,54.3045,53.4593,54.0172,2901700.0],["2017-03-16",54.1946,54.2369,53.8904,53.9411,2593800.0],["2017-03-17",54.0172,54.313,53.9242,53.9834,7460700.0],["2017-03-20",54.1186,54.22,53.958,54.1524,2534500.0],["2017-03-21",54.406,54.4482,53.696,53.865,3258400.0],["2017-03-22",53.8988,54.0932,53.2987,53.5185,3157700.0],["2017-03-23",53.5016,53.7382,53.3156,53.4002,2786500.0],["2017-03-24",53.5185,53.865,53.2565,53.7382,3271300.0],["2017-03-27",53.3495,53.7551,53.1212,53.6791,4936600.0],["2017-03-28",54.0763,54.7102,53.6791,54.4905,3824100.0],["2017-03-29",54.4313,54.6764,53.8735,54.1355,2714600.0],["2017-03-30",54.0003,54.3214,53.9073,54.1101,3254100.0],["2017-03-31",54.1101,54.406,54.0087,54.0087,2410400.0],["2017-04-03",53.8735,54.0848,53.4001,53.7129,3206000.0],["2017-04-04",53.6453,54.1777,53.51,53.958,2961800.0],["2017-04-05",54.1608,54.8539,53.9664,53.9834,4807500.0],["2017-04-06",54.2369,54.744,54.0932,54.5581,4245400.0],["2017-04-07",54.4567,54.7609,54.3045,54.3299,2984200.0],["2017-04-10",54.2961,54.6088,54.1693,54.2031,2363900.0],["2017-04-11",54.2371,54.5343,53.9568,54.4748,2116000.0],["2017-04-12",54.5088,54.5598,54.2795,54.3729,1485000.0],["2017-04-13",54.3729,54.4409,54.1352,54.1691,1965900.0],["2017-04-17",54.2625,54.5003,54.2116,54.2541,1617000.0],["2017-04-18",54.1691,54.4409,54.1182,54.3135,1598400.0],["2017-04-19",54.5258,55.0693,54.4578,54.806,3016100.0],["2017-04-20",54.9419,55.392,54.9079,55.2306,2448100.0],["2017-04-21",55.2136,55.2985,54.8145,55.0438,2595700.0],["2017-04-24",55.3835,56.0458,55.341,55.8081,2525500.0],["2017-04-25",55.876,56.4619,55.8081,56.0288,3411300.0],["2017-04-26",56.0713,56.2921,55.876,55.9439,1684300.0],["2017-04-27",56.2157,56.6318,55.9949,56.0543,2485100.0],["2017-04-28",55.893,55.9864,55.5023,55.8335,2318300.0],["2017-05-01",55.808,56.0543,55.6976,55.8335,2235300.0],["2017-05-02",56.0119,56.3345,55.8335,56.3345,3240600.0],["2017-05-03",57.0394,58.432,56.8271,57.9565,4843000.0],["2017-05-04",57.7697,58.5934,57.6678,58.5764,3752200.0],["2017-05-05",58.5934,58.933,58.3301,58.8481,2930200.0],["2017-05-08",58.6188,58.9585,58.5934,58.7123,2930200.0],["2017-05-09",58.7462,58.8821,58.3641,58.3895,2445100.0],["2017-05-10",58.2707,58.7547,58.2707,58.4915,2022300.0],["2017-05-11",58.9076,58.95,58.1433,58.7038,3009200.0],["2017-05-12",58.6783,58.8906,58.4745,58.5084,1482300.0],["2017-05-15",58.5085,58.8736,58.3726,58.7802,1619900.0],["2017-05-16",59.0604,59.2472,58.8481,58.8906,2440300.0],["2017-05-17",58.8906,58.916,58.415,58.7292,1798500.0],["2017-05-18",58.7208,58.9585,58.517,58.6783,3139300.0],["2017-05-19",58.916,59.8247,58.7207,59.502,4898100.0],["2017-05-22",59.6548,60.4021,59.4425,60.3002,2485700.0],["2017-05-23",60.3511,60.3936,60.0624,60.2238,2044500.0],["2017-05-24",60.2578,61.2683,60.1219,61.0984,1996800.0],["2017-05-25",61.2768,61.4296,61.0645,61.2513,1354800.0],["2017-05-26",61.2513,61.5825,61.1154,61.2173,1337000.0],["2017-05-30",61.2513,61.5315,61.1069,61.4891,3450900.0],["2017-05-31",61.5315,61.7778,61.4721,61.6844,1689200.0],["2017-06-01",61.6844,62.6949,61.6164,62.6949,2266100.0],["2017-06-02",62.6439,63.077,62.5166,62.8308,1802100.0],["2017-06-05",62.8223,63.2299,62.7458,63.0091,2561700.0],["2017-06-06",62.9496,63.2299,62.7119,63.111,2155100.0],["2017-06-07",63.2638,63.2638,62.7289,63.06,1723500.0],["2017-06-08",63.06,63.1874,62.5251,62.8138,3343100.0],["2017-06-09",62.7544,63.145,61.8882,62.075,2042900.0],["2017-06-12",61.9731,62.1344,60.2068,61.0645,3710600.0],["2017-06-13",61.1834,61.8627,60.9711,61.7099,2010100.0],["2017-06-14",62.041,62.1174,61.6334,62.024,1576700.0],["2017-06-15",61.7099,61.7268,61.3617,61.6589,1250800.0],["2017-06-16",61.7013,61.9986,61.5145,61.8032,2130000.0],["2017-06-19",61.9137,62.8732,61.8457,62.7798,2198200.0],["2017-06-20",62.7458,63.0516,62.4826,62.7628,2828600.0],["2017-06-21",62.8393,63.3912,62.7204,63.1789,2552800.0],["2017-06-22",63.2129,63.5356,62.8902,63.2978,1587200.0],["2017-06-23",63.5441,63.9856,63.4167,63.5356,2446300.0],["2017-06-26",63.7054,64.0705,63.3827,63.4676,1001900.0],["2017-06-27",63.4422,63.663,62.7458,62.8138,1399000.0],["2017-06-28",63.1789,63.2384,62.9072,62.9666,1181300.0],["2017-06-29",62.9581,62.9581,61.9901,62.3722,1270900.0],["2017-06-30",62.4486,62.9666,62.4486,62.6354,1727000.0],["2017-07-03",62.4996,62.8732,62.2788,62.2873,2692200.0],["2017-07-05",62.2703,62.3383,61.5485,62.058,3148000.0],["2017-07-06",61.8202,61.8372,61.4636,61.6929,2339000.0],["2017-07-07",61.7947,62.6269,61.7438,62.4062,2150100.0],["2017-07-10",62.3892,62.5251,62.1259,62.4486,2446400.0],["2017-07-11",62.4741,63.1874,62.3977,62.8138,3091800.0],["2017-07-12",63.0014,63.3765,62.9843,63.1804,1481100.0],["2017-07-13",63.1975,63.1975,62.1743,62.6006,1462500.0],["2017-07-14",62.6006,62.882,62.5836,62.7541,1376200.0],["2017-07-17",62.6603,62.9331,62.4557,62.7285,1029400.0],["2017-07-18",62.6859,62.9076,62.2851,62.8905,1305900.0],["2017-07-19",63.0099,63.3083,62.9161,63.223,1334100.0],["2017-07-20",63.3509,63.7773,63.206,63.6238,1963000.0],["2017-07-21",63.3509,64.1012,63.3509,63.7261,1363400.0],["2017-07-24",63.7346,63.8796,63.53,63.5982,1229600.0],["2017-07-25",63.9478,64.3229,63.53,63.7773,1693100.0],["2017-07-26",63.8284,63.8284,63.2401,63.5982,1479700.0],["2017-07-27",63.4874,64.4849,63.385,64.4679,2081900.0],["2017-07-28",64.2974,64.3741,63.4106,63.9478,2050400.0],["2017-07-31",64.2036,64.5276,63.9648,64.3571,2135800.0],["2017-08-01",64.6469,65.0733,64.1951,64.3997,1814500.0],["2017-08-02",64.3144,65.329,64.2803,65.329,2107200.0],["2017-08-03",64.1012,65.2011,63.53,63.8284,3217900.0],["2017-08-04",63.9734,64.0075,63.2572,63.9734,2272100.0],["2017-08-07",63.9648,63.9819,63.4277,63.9393,1719700.0],["2017-08-08",63.7005,63.8369,63.223,63.2657,1409500.0],["2017-08-09",63.206,64.0416,62.8991,64.0075,1837200.0],["2017-08-10",63.7773,64.5873,63.5897,64.2548,2259600.0],["2017-08-11",64.3315,64.9198,64.178,64.4253,2183900.0],["2017-08-14",64.8857,65.2012,64.6469,65.0392,2121500.0],["2017-08-15",65.1159,65.312,64.8601,65.1329,1480400.0],["2017-08-16",65.1926,65.7639,65.0136,65.1585,1499000.0],["2017-08-17",65.0221,65.5166,64.3997,64.4082,1697200.0],["2017-08-18",64.3229,64.5702,63.9478,64.2973,2053600.0],["2017-08-21",64.4594,64.8942,64.3144,64.6725,1225300.0],["2017-08-22",64.8089,65.4058,64.7151,65.2694,1215500.0],["2017-08-23",65.0988,65.312,64.826,65.15,1344000.0],["2017-08-24",65.2608,65.2949,64.826,65.0221,1118200.0],["2017-08-25",65.2864,65.3035,64.6384,64.6555,1188800.0],["2017-08-28",64.9113,65.0221,64.5361,64.9795,1262800.0],["2017-08-29",64.8089,64.9368,64.5276,64.8771,1203300.0],["2017-08-30",64.843,65.2267,64.6555,64.8175,1657700.0],["2017-08-31",64.8857,65.5934,64.664,65.4996,1934700.0],["2017-09-01",65.6445,66.0623,65.2609,65.3376,1373900.0],["2017-09-05",65.0221,65.5422,64.971,65.0733,2211200.0],["2017-09-06",65.133,65.2353,64.6384,64.9795,1596000.0],["2017-09-07",65.0647,65.4996,64.9283,65.2012,1224400.0],["2017-09-08",65.1585,65.7298,65.0989,65.2097,1375600.0],["2017-09-11",65.4996,66.625,65.4399,66.3352,1675200.0],["2017-09-12",66.2584,66.429,65.491,65.798,1809900.0],["2017-09-13",65.7383,66.1476,65.5678,65.7639,1340700.0],["2017-09-14",65.8321,66.1476,65.6445,65.7895,1802400.0],["2017-09-15",65.8406,65.8406,64.1354,64.1609,5742900.0],["2017-09-18",64.2547,64.7748,64.2462,64.5531,2193500.0],["2017-09-19",64.5532,64.6555,63.9819,64.5958,1444300.0],["2017-09-20",64.7237,65.3461,64.7066,65.1159,1520300.0],["2017-09-21",65.2694,65.3888,64.9454,65.2097,1270100.0],["2017-09-22",65.2097,65.2097,64.6214,64.7748,1451900.0],["2017-09-25",64.4338,64.4338,62.5665,63.0525,3807100.0],["2017-09-26",63.0696,63.206,62.5068,62.5836,2306700.0],["2017-09-27",62.5921,62.882,61.9697,62.3278,3166400.0],["2017-09-28",61.9526,62.8394,61.91,62.6688,2410200.0],["2017-09-29",62.6688,63.044,62.4216,62.7626,1942300.0],["2017-10-02",62.558,63.1122,62.558,62.882,2155000.0],["2017-10-03",62.9332,63.4277,62.9332,63.0269,1980200.0],["2017-10-04",63.1207,63.368,63.027,63.1804,1420500.0],["2017-10-05",63.1889,63.871,63.0951,63.5897,1704100.0],["2017-10-06",63.7176,64.9454,63.5812,64.7407,2748400.0],["2017-10-09",64.7578,65.0477,64.4679,64.8004,1439100.0],["2017-10-10",64.8687,65.4314,64.5788,64.9539,1402700.0],["2017-10-11",64.9709,65.6786,64.9709,65.3461,1797300.0],["2017-10-12",65.2267,65.5252,65.0392,65.15,1676100.0],["2017-10-13",65.2012,65.2267,64.6981,64.971,1536200.0],["2017-10-16",65.2353,65.4655,64.7493,64.9795,1490300.0],["2017-10-17",64.8942,65.474,64.8345,64.9624,1410700.0],["2017-10-18",65.1159,65.3632,64.8004,64.8175,1292700.0],["2017-10-19",64.7493,64.9369,64.1183,64.647,1727000.0],["2017-10-20",64.8431,64.9454,64.5532,64.9454,1271300.0],["2017-10-23",65.0307,65.1245,64.3997,64.4168,1694600.0],["2017-10-24",64.4253,64.5787,64.1354,64.2377,1398800.0],["2017-10-25",63.9478,64.2121,63.2486,63.6664,2007600.0],["2017-10-26",64.1268,64.9283,64.1268,64.6896,1829900.0],["2017-10-27",64.7919,64.843,64.0586,64.1524,2097900.0],["2017-10-30",63.8796,64.0927,63.385,63.9137,2026000.0],["2017-10-31",63.7943,64.0757,63.4277,63.4788,1945300.0],["2017-11-01",63.5556,63.9052,63.3168,63.3595,1887200.0],["2017-11-02",67.58,68.7737,64.9795,67.4862,4749400.0],["2017-11-03",66.9747,68.3986,66.9661,67.2816,2583900.0],["2017-11-06",67.3669,68.1683,67.1963,68.1001,1731600.0],["2017-11-07",68.211,69.2768,68.1598,69.0722,2669300.0],["2017-11-08",68.6885,69.6178,68.2366,69.1745,2534500.0],["2017-11-09",68.9442,69.1915,67.1878,67.8102,2097000.0],["2017-11-10",67.4862,68.0234,67.1793,67.8614,1604300.0],["2017-11-13",67.8529,68.1769,67.8273,67.9893,1306400.0],["2017-11-14",68.0834,68.5114,67.9465,67.9807,1250200.0],["2017-11-15",67.6127,68.0577,67.3645,67.4415,1831000.0],["2017-11-16",67.433,67.801,67.0564,67.219,1707100.0],["2017-11-17",67.0307,67.4244,66.7997,67.2704,1486300.0],["2017-11-20",67.3731,67.6384,67.1591,67.433,1314600.0],["2017-11-21",67.7924,68.2631,67.6555,68.0663,1825000.0],["2017-11-22",67.9722,68.2289,67.6898,67.8096,1115800.0],["2017-11-24",67.8267,68.2204,67.7325,67.7668,682500.0],["2017-11-27",67.801,68.2118,67.724,68.1091,1141200.0],["2017-11-28",68.3316,69.4357,68.2118,69.3501,1787400.0],["2017-11-29",69.5726,70.283,69.4956,70.0177,1669300.0],["2017-11-30",70.2402,71.9433,69.992,71.4384,3051900.0],["2017-12-01",71.4298,71.678,69.8807,71.3785,2486400.0],["2017-12-04",71.6952,72.1402,71.1217,71.3015,2309200.0],["2017-12-05",71.5239,71.9775,71.0618,71.1217,1899500.0],["2017-12-06",71.3271,72.1145,71.1645,71.2415,1573900.0],["2017-12-07",71.0875,71.4042,70.8479,71.0789,1580700.0],["2017-12-08",71.1645,71.6267,70.9078,71.31,1877100.0],["2017-12-11",71.31,71.31,70.4199,70.5654,1643900.0],["2017-12-12",70.4456,70.5397,69.8807,70.1717,1628500.0],["2017-12-13",70.3343,70.8136,70.2316,70.3429,1640900.0],["2017-12-14",70.3771,70.8478,70.146,70.2145,1406400.0],["2017-12-15",70.4969,70.8735,70.2316,70.437,4271700.0],["2017-12-18",70.8735,71.4641,70.8308,71.1303,1780600.0],["2017-12-19",71.387,71.4812,70.9078,70.9163,1229400.0],["2017-12-20",71.0361,71.1046,70.2915,70.2915,1157600.0],["2017-12-21",70.2231,70.9334,70.1888,70.6082,1662100.0],["2017-12-22",70.8478,70.8478,70.1803,70.5226,919900.0],["2017-12-26",70.5141,70.5569,70.1546,70.3429,666600.0],["2017-12-27",70.4713,70.6595,69.9235,70.5226,1051900.0],["2017-12-28",70.7708,70.7708,70.1974,70.7537,673300.0],["2017-12-29",70.728,70.7879,69.8294,69.8465,1347600.0],["2018-01-02",70.3087,70.574,69.7352,69.8379,1747800.0],["2018-01-03",69.5213,70.0262,69.4357,69.778,2554900.0],["2018-01-04",69.9663,70.6852,69.778,70.4884,1971200.0],["2018-01-05",70.6853,71.0447,70.4884,70.8992,1927100.0],["2018-01-08",70.7965,71.0875,70.283,71.019,1599400.0],["2018-01-09",71.096,71.173,70.4113,70.8307,1701000.0],["2018-01-10",70.9078,70.9078,70.36,70.651,887100.0],["2018-01-11",70.6767,71.0447,70.1289,70.5996,1352700.0],["2018-01-12",70.8307,71.6866,70.5654,71.5667,1377300.0],["2018-01-16",71.9519,72.183,70.728,70.9762,1391200.0],["2018-01-17",71.31,71.4812,70.8307,71.1132,1678500.0],["2018-01-18",71.1902,71.4041,70.9762,71.1217,1015200.0],["2018-01-19",71.4041,71.815,71.3271,71.7294,1677700.0],["2018-01-22",71.7294,72.6794,71.6096,72.6708,1469300.0],["2018-01-23",72.5082,73.8947,72.4569,73.4668,2010100.0],["2018-01-24",73.578,73.6893,72.7051,72.9533,1192900.0],["2018-01-25",73.0217,73.4497,72.4226,73.3127,929800.0],["2018-01-26",73.3298,73.8091,72.9276,73.7749,1332600.0],["2018-01-29",73.6807,74.3997,73.5438,74.0145,2303300.0],["2018-01-30",72.7479,73.1587,72.2087,72.3969,1779600.0],["2018-01-31",72.4226,72.7906,72.106,72.3969,2132100.0],["2018-02-01",72.0974,72.2942,71.4213,71.8749,1685300.0],["2018-02-02",71.8064,72.397,70.5569,70.7195,3161400.0],["2018-02-05",70.2402,70.9934,68.0321,68.2974,2870300.0],["2018-02-06",67.0564,69.1789,65.3447,68.965,3050100.0],["2018-02-07",68.5284,70.1289,68.4685,68.5798,3561100.0],["2018-02-08",66.7654,69.4186,64.9424,65.3019,4632800.0],["2018-02-09",66.1492,68.5456,65.4131,67.878,5100400.0],["2018-02-12",67.8267,68.7681,66.2604,66.8168,3023800.0],["2018-02-13",66.5846,67.0403,66.3181,66.8684,1512700.0],["2018-02-14",66.3267,67.6508,65.6216,66.9629,3108000.0],["2018-02-15",67.2725,68.1753,66.9715,67.9001,2901900.0],["2018-02-16",67.7024,67.9259,67.2553,67.2811,2688300.0],["2018-02-20",67.1263,67.7024,66.5244,67.1349,2553700.0],["2018-02-21",66.9801,68.0033,66.8942,66.9027,2209900.0],["2018-02-22",66.9801,67.7798,66.9801,67.3412,1881100.0],["2018-02-23",67.6336,68.6568,67.5476,68.6138,2329600.0],["2018-02-26",68.803,69.4564,68.7084,69.2759,1790000.0],["2018-02-27",69.3016,69.6542,68.9405,68.9405,2315800.0],["2018-02-28",69.3876,71.0986,69.3188,69.9723,3629400.0],["2018-03-01",69.6284,70.2646,68.1323,68.5278,2674000.0],["2018-03-02",67.6078,69.4134,67.1521,69.0351,2776700.0],["2018-03-05",68.7428,69.5252,68.545,69.3274,1896100.0],["2018-03-06",69.7229,70.1958,69.3446,69.9723,1968700.0],["2018-03-07",69.4048,70.1271,69.1641,69.9981,1855800.0],["2018-03-08",70.2561,70.9697,70.1873,70.8665,2377400.0],["2018-03-09",71.0127,71.6059,70.7289,71.3222,1897700.0],["2018-03-12",71.6146,72.1649,70.7719,70.8579,2666800.0],["2018-03-13",71.2277,71.5544,70.6172,70.8063,1890400.0],["2018-03-14",70.9267,71.1675,70.5828,70.7376,1692500.0],["2018-03-15",70.8235,72.1391,70.6602,71.262,2233700.0],["2018-03-16",71.2964,72.0531,71.2105,71.7951,2344100.0],["2018-03-19",71.606,71.7608,69.9895,70.6258,2176400.0],["2018-03-20",70.9353,71.7694,70.6688,71.4426,1855500.0],["2018-03-21",71.4856,71.8123,71.1073,71.2019,1302600.0],["2018-03-22",70.5828,71.692,70.5742,70.6602,1996300.0],["2018-03-23",70.8579,71.3308,70.2303,70.2303,2720600.0],["2018-03-26",71.0041,72.4142,70.9869,72.2508,2049900.0],["2018-03-27",72.4314,73.4632,71.8037,72.1219,3006200.0],["2018-03-28",72.1906,73.2052,72.1906,72.44,2476400.0],["2018-03-29",72.8441,73.661,72.2766,73.1966,1718900.0],["2018-04-02",73.274,73.7899,71.2706,72.0015,2282900.0],["2018-04-03",72.0101,72.5174,71.2792,72.3196,2463400.0],["2018-04-04",71.7521,73.5664,71.6404,73.446,2610400.0],["2018-04-05",73.9017,74.2456,73.1622,73.9533,1978500.0],["2018-04-06",73.4632,73.9361,72.1649,72.6206,1891600.0],["2018-04-09",72.9559,73.446,72.526,72.612,1490100.0],["2018-04-10",73.6094,73.8415,73.0849,73.5836,2342900.0],["2018-04-11",73.5148,74.0737,73.3772,73.4632,1586500.0],["2018-04-12",73.8329,74.5208,73.6438,73.7298,1679000.0],["2018-04-13",73.9877,74.1424,73.1364,73.446,1634000.0],["2018-04-16",74.0393,74.6325,73.9017,74.1682,1645000.0],["2018-04-17",74.4606,74.8561,74.2112,74.4606,1620800.0],["2018-04-18",74.5122,75.1914,74.5122,74.7959,1848400.0],["2018-04-19",74.5036,74.7271,73.9275,74.323,1568400.0],["2018-04-20",74.194,74.6411,73.9963,74.194,1730500.0],["2018-04-23",74.3144,74.4434,73.6867,73.8501,1835600.0],["2018-04-24",74.151,74.5809,72.8527,73.2396,1783300.0],["2018-04-25",73.2912,73.5922,72.8355,73.3084,1648900.0],["2018-04-26",73.9877,74.9593,73.9877,74.5981,2899300.0],["2018-04-27",74.5122,75.0968,74.3918,74.8475,2225000.0],["2018-04-30",75.3032,75.7245,74.8905,74.8905,3487800.0],["2018-05-01",74.8991,75.028,73.6351,74.495,3391900.0],["2018-05-02",72.397,73.317,68.8116,68.9577,6576900.0],["2018-05-03",69.2071,71.4082,69.1813,71.0815,5644800.0],["2018-05-04",70.8493,71.2706,70.2904,70.8751,2136500.0],["2018-05-07",71.1761,71.6232,70.7891,71.4598,3366400.0],["2018-05-08",71.7951,72.0875,71.3308,71.8037,1641000.0],["2018-05-09",71.7693,72.6549,71.4684,72.612,1780200.0],["2018-05-10",72.7237,73.1021,72.4314,72.8097,2375800.0],["2018-05-11",72.8269,73.2482,72.4658,72.7581,1419400.0],["2018-05-14",72.7495,72.8183,71.8553,71.8811,1544600.0],["2018-05-15",71.7602,72.382,71.5789,71.9675,1600300.0],["2018-05-16",72.2179,72.4511,71.8898,72.1661,1743200.0],["2018-05-17",72.0452,72.4338,71.5098,71.6739,1982500.0],["2018-05-18",71.7084,72.0366,70.7844,71.1039,2477900.0],["2018-05-21",71.3716,71.7257,71.3025,71.4062,1599500.0],["2018-05-22",71.6998,71.8638,71.0262,71.1385,2367000.0],["2018-05-23",70.7326,71.838,70.6808,71.7516,1691800.0],["2018-05-24",71.7516,72.287,71.6221,72.0797,1621900.0],["2018-05-25",72.2093,72.4251,71.1903,71.268,1814400.0],["2018-05-29",70.9571,71.1212,70.3872,70.7326,2147300.0],["2018-05-30",70.7326,71.6048,70.3958,71.2507,2628100.0],["2018-05-31",70.8017,71.173,69.9813,70.2318,5390400.0],["2018-06-01",70.4994,71.2248,70.4217,70.7326,1978600.0],["2018-06-04",70.9744,71.1385,70.6895,71.0608,1464400.0],["2018-06-05",71.0348,71.9847,70.8362,71.5961,1940900.0],["2018-06-06",71.7084,72.2438,71.4407,72.2006,2843300.0],["2018-06-07",72.5288,73.1505,72.3129,72.7015,2243100.0],["2018-06-08",72.5806,72.7101,71.6739,71.8293,2824800.0],["2018-06-11",71.9847,72.097,71.4925,71.7689,2950500.0],["2018-06-12",71.9502,72.1488,71.7171,71.8725,2039100.0],["2018-06-13",71.8725,72.0711,71.2939,71.3198,2177900.0],["2018-06-14",71.6652,72.1402,71.4493,72.002,2544100.0],["2018-06-15",71.8638,72.0538,70.4563,71.3457,4893100.0],["2018-06-18",71.1385,71.6393,70.819,71.5098,3128000.0],["2018-06-19",70.7154,70.8017,69.8345,69.9554,3039500.0],["2018-06-20",70.3526,70.6376,69.7395,69.8259,2627800.0],["2018-06-21",70.085,70.2749,68.7637,68.8501,1960100.0],["2018-06-22",69.2041,69.7741,69.0919,69.3941,3678300.0],["2018-06-25",69.1178,69.1178,67.7275,67.8657,2040100.0],["2018-06-26",67.9606,69.2041,67.7879,69.0919,2490100.0],["2018-06-27",70.1626,71.0262,68.0383,68.1074,2873600.0],["2018-06-28",67.8743,68.2542,66.8639,67.2612,2165300.0],["2018-06-29",67.3993,68.0902,67.123,67.5462,3246400.0],["2018-07-02",66.9416,67.4857,66.5703,67.4511,1599100.0],["2018-07-03",67.5461,67.7966,67.1575,67.218,968300.0],["2018-07-05",67.4511,67.503,66.8208,67.1316,1431000.0],["2018-07-06",67.2957,67.7707,67.1662,67.5893,1392600.0],["2018-07-09",67.8052,68.5997,67.7448,68.3665,1598400.0],["2018-07-10",68.4269,68.8933,68.1247,68.4874,1232200.0],["2018-07-11",67.9175,68.3751,67.762,68.0384,1278000.0],["2018-07-12",68.5565,68.6428,68.1074,68.3233,1176800.0],["2018-07-13",68.1938,68.4183,67.8311,68.3406,936800.0],["2018-07-16",68.1765,68.3838,67.7879,67.9261,762600.0],["2018-07-17",67.9434,68.1074,67.7188,67.9779,770700.0],["2018-07-18",68.1852,68.7465,68.1075,68.6429,1650900.0],["2018-07-19",68.3924,68.8242,68.2456,68.5047,1585500.0],["2018-07-20",68.2888,68.8933,68.1506,68.4874,1426700.0],["2018-07-23",68.4788,68.6083,68.0815,68.1765,1019300.0],["2018-07-24",68.2111,68.5219,67.3216,67.572,1492100.0],["2018-07-25",67.0798,67.9779,67.0798,67.9347,1286300.0],["2018-07-26",67.9347,69.61,67.8138,68.1765,2195100.0],["2018-07-27",68.6169,68.7033,67.6584,68.142,1376600.0],["2018-07-30",68.1679,68.1851,67.5979,67.9952,1441200.0],["2018-07-31",68.0902,69.0228,67.9952,68.4701,2030000.0],["2018-08-01",68.1765,68.7637,67.6238,68.6255,2766100.0],["2018-08-02",68.2197,70.0677,67.5461,69.6273,2732500.0],["2018-08-03",69.8604,70.8967,69.6618,70.6894,2194000.0],["2018-08-06",70.7067,71.5184,70.3181,70.4563,1749000.0],["2018-08-07",70.439,70.8017,69.7827,70.2318,2181900.0],["2018-08-08",70.249,70.9485,70.1454,70.7412,1531700.0],["2018-08-09",70.9139,71.7343,70.9139,71.4407,1367000.0],["2018-08-10",71.0608,71.9329,70.8708,71.6221,1915500.0],["2018-08-13",71.648,71.9675,70.819,71.1385,1343300.0],["2018-08-14",71.3803,72.0538,71.078,71.7516,1727600.0],["2018-08-15",71.527,71.9243,70.9312,71.5616,1529100.0],["2018-08-16",71.7775,72.8914,71.7257,72.7101,1722700.0],["2018-08-17",72.8315,72.9529,72.58,72.6841,1664700.0],["2018-08-20",72.7188,73.1611,72.5887,72.9443,1739700.0],["2018-08-21",72.9963,73.3432,72.6061,73.1351,1339500.0],["2018-08-22",73.1784,73.2218,72.6581,72.6841,1146400.0],["2018-08-23",72.554,72.8229,72.3199,72.4326,1186900.0],["2018-08-24",72.5453,73.1698,72.3459,72.9703,1038700.0],["2018-08-27",73.2478,73.5687,73.1091,73.2738,1290700.0],["2018-08-28",73.3432,74.2018,73.2218,74.037,1817400.0],["2018-08-29",74.1411,75.1297,74.089,74.5747,1564500.0],["2018-08-30",74.4793,74.6094,74.0457,74.3232,1376500.0],["2018-08-31",74.3232,75.4159,74.2972,75.3552,2537300.0],["2018-09-04",75.2251,75.8322,75.043,75.468,1640800.0],["2018-09-05",75.3032,75.9536,75.1124,75.2165,2577900.0],["2018-09-06",75.1731,76.448,75.1644,76.2485,2209700.0],["2018-09-07",76.0317,76.8902,75.9189,76.6647,1394400.0],["2018-09-10",77.0117,77.1678,76.4913,76.7168,1299400.0],["2018-09-11",75.945,76.8035,75.6935,76.5173,1834900.0],["2018-09-12",76.3439,76.7949,76.1531,76.6041,1294800.0],["2018-09-13",77.1851,77.1851,76.4566,76.7428,1168200.0],["2018-09-14",76.8296,76.8296,76.1184,76.4393,1778800.0],["2018-09-17",76.1704,76.552,75.5373,76.049,1257500.0],["2018-09-18",75.8842,76.7775,75.8842,76.5694,1361900.0],["2018-09-19",76.7775,77.0724,76.4913,76.7949,867200.0],["2018-09-20",77.0464,77.4887,76.9336,77.1504,1098300.0],["2018-09-21",77.5581,77.9223,77.2719,77.6448,3859500.0],["2018-09-24",77.2892,77.7401,76.9509,77.4453,1409800.0],["2018-09-25",77.5147,78.2605,77.4453,77.9483,1658500.0],["2018-09-26",78.0784,78.7635,77.8789,77.9483,1303600.0],["2018-09-27",77.8182,78.6074,77.6187,78.3299,927900.0],["2018-09-28",78.2952,79.1451,78.1131,78.8416,2074400.0],["2018-10-01",78.963,79.1538,78.3819,78.4166,2007100.0],["2018-10-02",78.5207,78.7288,77.931,78.035,1504500.0],["2018-10-03",78.2692,78.7115,77.8095,77.8442,1123600.0],["2018-10-04",77.6187,77.8269,77.0377,77.6794,1561200.0],["2018-10-05",77.8442,78.3819,77.8442,78.0524,1371000.0],["2018-10-08",78.0524,78.8329,77.9657,78.6074,1198700.0],["2018-10-09",78.7722,79.969,78.7201,79.0757,2162900.0],["2018-10-10",79.2839,79.2839,77.2892,77.3586,1756100.0],["2018-10-11",77.2805,77.2805,75.4159,75.5113,2250400.0],["2018-10-12",75.6588,76.5694,75.2598,76.3612,1747800.0],["2018-10-15",76.2051,77.3412,76.2051,76.7081,1180400.0],["2018-10-16",77.0377,78.486,76.9856,78.4253,1516200.0],["2018-10-17",78.4426,79.492,78.2258,79.2318,1335100.0],["2018-10-18",78.5207,78.6768,77.6274,77.8962,1986600.0],["2018-10-19",77.8095,78.0784,77.4193,77.532,1460200.0],["2018-10-22",77.8529,78.1825,77.2285,77.4887,2265300.0],["2018-10-23",76.7515,77.3586,76.3699,77.029,2724300.0],["2018-10-24",76.2832,76.6041,75.3899,75.5026,1948300.0],["2018-10-25",76.0056,76.0056,74.6701,75.3812,2166300.0],["2018-10-26",74.8262,75.1297,73.959,74.3926,2118700.0],["2018-10-29",75.1037,75.945,73.3085,74.1237,1957000.0],["2018-10-30",74.4359,75.1471,74.0804,74.9563,3708900.0],["2018-10-31",76.3179,79.466,75.6935,78.408,4798400.0],["2018-11-01",78.4687,78.9109,76.0057,76.3092,3116400.0],["2018-11-02",76.8209,76.9163,74.4186,75.3639,3007400.0],["2018-11-05",75.5113,76.1531,75.2078,75.8582,2475400.0],["2018-11-06",75.8409,76.3786,75.7368,76.2311,2998200.0],["2018-11-07",76.3179,77.6361,76.3179,77.5147,2727500.0],["2018-11-08",77.4973,78.7895,77.2025,78.4513,2465500.0],["2018-11-09",78.4513,78.9456,78.1217,78.6768,1821900.0],["2018-11-12",78.6941,79.1538,77.4713,77.5754,1332000.0],["2018-11-13",77.4887,77.9657,77.029,77.2111,1514300.0],["2018-11-14",77.6274,77.9916,77.2805,77.3412,2552400.0],["2018-11-15",76.9596,77.7055,76.1791,77.003,2791100.0],["2018-11-16",76.9336,77.4366,76.6561,77.0897,2420900.0],["2018-11-19",77.1851,77.6621,76.023,76.4306,2565300.0],["2018-11-20",75.5547,76.1097,74.6874,75.6154,1871100.0],["2018-11-21",75.6328,76.1358,75.3379,75.4766,1751900.0],["2018-11-23",75.3199,76.3736,74.9802,75.9295,853400.0],["2018-11-26",76.4171,77.1312,75.8249,76.9048,1743400.0],["2018-11-27",76.9222,78.1501,76.8874,77.915,1704900.0],["2018-11-28",78.0979,79.8918,77.8541,79.8831,1910500.0],["2018-11-29",79.8744,80.5101,79.4738,79.9963,2003600.0],["2018-11-30",79.9964,80.5015,79.5174,80.3099,4725100.0],["2018-12-03",81.1981,81.1981,79.7438,80.1792,3648300.0],["2018-12-04",80.2925,80.9717,78.8556,78.9688,2854900.0],["2018-12-06",78.2111,80.1183,78.0195,79.6829,3714900.0],["2018-12-07",79.6828,80.2315,78.5507,78.751,2995300.0],["2018-12-10",78.6204,78.9165,77.3577,78.603,2303000.0],["2018-12-11",79.3694,79.4042,77.5667,78.2111,2148900.0],["2018-12-12",78.2721,79.5087,78.0631,78.7772,2441000.0],["2018-12-13",79.1603,81.9732,79.021,81.3897,3330000.0],["2018-12-14",80.693,80.693,79.3084,79.857,2109800.0],["2018-12-17",79.439,79.5958,77.7496,78.124,3099100.0],["2018-12-18",78.6639,78.9165,77.8715,78.4636,1819600.0],["2018-12-19",78.7859,80.423,77.9673,78.4811,2563300.0],["2018-12-20",78.0282,78.2547,75.2415,75.8685,4348500.0],["2018-12-21",76.3649,77.7234,76.2169,76.7568,5364600.0],["2018-12-24",76.4694,76.7742,75.2589,75.7814,1806000.0],["2018-12-26",76.1036,78.3853,75.6769,78.3678,2030200.0],["2018-12-27",77.6277,79.2387,77.2532,79.2126,2081600.0],["2018-12-28",79.7525,80.5275,79.2909,79.7786,1699500.0],["2018-12-31",79.9354,80.1705,79.4999,80.0486,1657000.0],["2019-01-02",79.3258,79.7177,78.6814,79.6306,1743400.0],["2019-01-03",79.2474,79.2474,77.3228,77.6276,2680300.0],["2019-01-04",78.542,80.4144,78.4114,79.648,2142700.0],["2019-01-07",79.5958,80.3099,79.3519,79.5609,2561100.0],["2019-01-08",79.8309,80.066,78.3417,79.4042,2604700.0],["2019-01-09",79.7786,79.918,78.9078,79.3693,2279700.0],["2019-01-10",78.8904,80.693,78.6814,79.9354,2726100.0],["2019-01-11",77.7147,79.2039,77.5144,79.1952,2346600.0],["2019-01-14",78.3853,78.8033,78.2111,78.3766,1409200.0],["2019-01-15",78.542,78.8468,78.0805,78.7162,1532600.0],["2019-01-16",78.5943,78.9775,78.0718,78.2285,1457200.0],["2019-01-17",77.7757,79.291,77.7757,78.9862,2031700.0],["2019-01-18",79.5697,80.7627,79.4303,80.4318,2041800.0],["2019-01-22",80.2837,81.2068,79.6915,80.1618,1947100.0],["2019-01-23",80.7453,81.4594,80.1008,80.7975,1551700.0],["2019-01-24",80.902,81.1894,80.5015,80.9108,1983200.0],["2019-01-25",81.5377,81.7206,80.5972,80.7366,1501900.0],["2019-01-28",80.7453,80.8585,79.8222,80.6321,1075300.0],["2019-01-29",81.0414,81.6597,80.2228,80.7018,1292600.0],["2019-01-30",81.0414,81.8339,80.7192,81.381,1554200.0],["2019-01-31",81.2068,82.1212,80.5537,81.8426,2682500.0],["2019-02-01",82.2867,83.1227,81.7032,81.9732,1496600.0],["2019-02-04",82.0254,82.5828,81.947,82.426,1671500.0],["2019-02-05",82.3738,82.8702,81.9993,82.2431,1888200.0],["2019-02-06",82.3389,82.426,81.7381,82.3738,1743300.0],["2019-02-07",77.9411,82.5218,77.0877,82.3912,2653900.0],["2019-02-08",81.86,82.4434,80.9717,82.2867,1961300.0],["2019-02-11",82.2345,82.7744,81.1023,81.2156,2468900.0],["2019-02-12",81.9296,81.9296,81.0501,81.9035,2086800.0],["2019-02-13",82.2534,82.4284,81.1862,81.6411,1724200.0],["2019-02-14",81.2912,82.4196,80.4952,82.096,1527100.0],["2019-02-15",82.8832,83.1019,82.0959,82.3321,2862200.0],["2019-02-19",82.4459,82.9182,82.3146,82.682,1999800.0],["2019-02-20",82.8133,83.2769,82.5421,82.857,2322300.0],["2019-02-21",82.6908,83.1719,82.3409,82.9969,1364400.0],["2019-02-22",83.1019,83.4518,82.6558,83.4431,1932100.0],["2019-02-25",83.7142,83.7142,81.5099,81.7898,2204500.0],["2019-02-26",81.6761,82.2097,81.3524,81.6673,1660800.0],["2019-02-27",81.4924,81.746,80.915,81.4486,1342400.0],["2019-02-28",81.4049,82.9445,81.3087,82.6646,2359300.0],["2019-03-01",83.1019,83.5743,83.0582,83.4256,1589700.0],["2019-03-04",83.8017,83.8017,82.892,83.2244,2291400.0],["2019-03-05",83.3731,83.9329,82.9532,83.9154,1692800.0],["2019-03-06",84.0467,84.8077,83.9854,84.5015,1937800.0],["2019-03-07",84.3703,84.4666,83.8805,84.4491,1901600.0],["2019-03-08",83.8892,84.5803,83.6355,84.5628,1791400.0],["2019-03-11",84.7115,85.5687,84.6328,85.5425,1466500.0],["2019-03-12",85.7612,85.7962,85.0351,85.7087,1873200.0],["2019-03-13",86.0061,86.566,85.8749,86.286,2010600.0],["2019-03-14",85.9887,86.5922,85.77,86.5835,1319800.0],["2019-03-15",86.6797,88.2892,86.3648,88.263,3947900.0],["2019-03-18",88.263,88.6916,87.397,87.6857,1615200.0],["2019-03-19",87.0733,87.4845,86.286,86.8109,2175500.0],["2019-03-20",85.9361,86.6009,85.6912,86.2248,2928800.0],["2019-03-21",86.0061,86.8459,85.8924,86.7672,1014100.0],["2019-03-22",86.7409,87.2133,86.3735,86.5747,1033400.0],["2019-03-25",86.7934,87.0471,86.3998,86.5747,1289700.0],["2019-03-26",86.7059,86.7322,85.9099,86.3823,1361100.0],["2019-03-27",86.2161,86.9596,86.2161,86.5835,1524600.0],["2019-03-28",86.6184,86.9159,86.216,86.7234,1587500.0],["2019-03-29",87.2133,87.5632,86.7584,87.3095,2356600.0],["2019-04-01",87.8518,88.1405,87.3182,87.9831,1195200.0],["2019-04-02",88.088,88.088,87.0296,87.6332,959600.0],["2019-04-03",87.9043,88.0793,87.3532,87.9481,1060200.0],["2019-04-04",87.9831,88.1493,87.4232,87.8694,860700.0],["2019-04-05",87.7556,87.9831,87.3445,87.4407,1600100.0],["2019-04-08",87.2658,87.3883,86.601,87.1171,1340000.0],["2019-04-09",86.7234,87.0558,86.5922,87.0209,993000.0],["2019-04-10",87.3795,87.8781,87.0558,87.5107,1187700.0],["2019-04-11",87.3095,88.1843,87.2395,88.1493,1169800.0],["2019-04-12",88.3505,88.8753,88.263,88.7004,1193100.0],["2019-04-15",88.6829,89.3652,88.5429,88.9103,1234000.0],["2019-04-16",89.2252,89.2952,88.4642,88.9016,863500.0],["2019-04-17",89.1202,89.3302,88.6391,88.7878,920400.0],["2019-04-18",88.9628,90.4761,88.8841,90.3799,1261600.0],["2019-04-22",90.1,90.4149,89.8638,90.2574,833200.0],["2019-04-23",90.1962,91.141,89.8638,90.03,1474000.0],["2019-04-24",90.3274,91.0097,90.1875,90.3974,1304600.0],["2019-04-25",90.1787,90.7036,89.6714,90.4936,1059200.0],["2019-04-26",90.8698,91.3597,90.5111,91.0535,1368300.0],["2019-04-29",91.1059,91.1059,90.2749,90.7998,1473400.0],["2019-04-30",90.8785,91.3859,90.4936,91.3159,2181300.0],["2019-05-01",88.7879,89.8813,88.0706,89.1728,2178500.0],["2019-05-02",88.8491,89.7501,88.5517,88.9978,1827400.0],["2019-05-03",89.2952,90.5199,89.2602,89.8551,1719300.0],["2019-05-06",88.8403,89.7588,88.8316,89.5839,1031800.0],["2019-05-07",88.9366,89.4702,87.9393,88.7616,1668900.0],["2019-05-08",88.4992,88.6566,87.8956,87.9044,2097400.0],["2019-05-09",87.4582,88.1843,86.9684,88.123,1296500.0],["2019-05-10",87.8956,89.0853,87.6769,88.7266,1582300.0],["2019-05-13",87.8081,88.158,86.9683,87.8344,1286000.0],["2019-05-14",87.8519,88.6654,87.8344,88.0705,1363300.0],["2019-05-15",88.0618,88.6152,87.8597,88.1584,1076800.0],["2019-05-16",88.7381,89.2916,88.2989,88.6064,1855400.0],["2019-05-17",88.1584,89.1334,87.9739,88.9841,1374600.0],["2019-05-20",88.826,89.0368,88.378,88.4483,1344300.0],["2019-05-21",88.8963,89.7308,88.7469,89.4058,2142500.0],["2019-05-22",89.3706,89.5375,88.9665,89.1246,1181400.0],["2019-05-23",88.9666,89.2301,88.3956,89.0632,1135000.0],["2019-05-24",89.4321,89.7044,88.6503,88.7118,1010800.0],["2019-05-28",88.8787,89.4321,87.3239,87.6665,3708100.0],["2019-05-29",87.482,87.6138,86.9198,87.5347,998400.0],["2019-05-30",87.7367,89.2916,87.7367,89.2037,1464200.0],["2019-05-31",88.6239,89.9943,88.4922,89.9064,2614200.0],["2019-06-03",89.8098,91.6721,89.4497,91.4525,2070100.0],["2019-06-04",92.2343,94.0526,91.962,93.9648,2501700.0],["2019-06-05",94.1844,94.5182,93.4553,94.2458,1356200.0],["2019-06-06",94.4391,95.3966,94.404,95.2385,1598300.0],["2019-06-07",95.5635,96.3014,95.3614,95.8094,1318200.0],["2019-06-10",96.2662,96.2662,94.8168,95.4405,1159500.0],["2019-06-11",95.8446,96.0027,94.2107,94.4918,1801400.0],["2019-06-12",94.9047,96.1784,94.8695,95.6952,1646400.0],["2019-06-13",95.7919,96.1432,95.3615,95.7304,1173500.0],["2019-06-14",95.9061,96.7318,95.8358,96.4419,1088300.0],["2019-06-17",96.5649,96.8372,95.7831,95.8885,825000.0],["2019-06-18",96.5122,96.5561,95.3439,95.4932,1050900.0],["2019-06-19",95.6953,96.4068,95.1067,96.1432,927600.0],["2019-06-20",96.4507,97.2325,96.3892,97.171,1122600.0],["2019-06-21",97.2325,97.5575,96.6967,96.8636,2078400.0],["2019-06-24",97.1622,97.25,96.6439,97.2061,1024000.0],["2019-06-25",97.2061,97.7595,96.5385,96.8987,1540700.0],["2019-06-26",96.9514,97.0568,96.196,96.7318,1513200.0],["2019-06-27",96.8372,97.2237,96.4858,97.1183,1611100.0],["2019-06-28",97.2149,97.3203,95.9588,97.2149,3871200.0],["2019-07-01",97.0305,97.1534,95.502,96.1784,1786700.0],["2019-07-02",96.3365,97.496,96.0993,97.4169,1584100.0],["2019-07-03",97.5048,97.7859,97.0392,97.4872,1049200.0],["2019-07-05",97.2413,97.373,96.4331,96.8372,1281000.0],["2019-07-08",96.8811,97.0392,96.3541,96.6703,1251000.0],["2019-07-09",96.4771,97.2149,96.4771,97.0568,1116500.0],["2019-07-10",97.2237,97.5224,96.7142,97.4872,1123400.0],["2019-07-11",97.6014,97.9528,97.1359,97.944,904400.0],["2019-07-12",97.8737,98.2251,97.0919,97.5487,1457600.0],["2019-07-15",97.7595,98.4974,97.6893,98.3217,1164300.0],["2019-07-16",98.2163,98.515,97.6629,97.9791,920700.0],["2019-07-17",97.9704,98.4711,97.8298,98.1812,892800.0],["2019-07-18",98.5853,99.5867,98.3832,99.3143,1183400.0],["2019-07-19",99.6657,99.7799,98.8049,98.8488,1387700.0],["2019-07-22",98.9278,99.7799,98.7346,99.5076,1560900.0],["2019-07-23",99.6569,99.7184,98.4711,99.1914,1007100.0],["2019-07-24",99.2002,99.7096,98.5326,98.963,897500.0],["2019-07-25",98.8664,99.2177,98.5765,99.165,882500.0],["2019-07-26",99.938,100.4651,99.613,100.1576,880200.0],["2019-07-29",99.8502,100.2806,99.2968,100.2279,859400.0],["2019-07-30",100.0171,100.1313,99.0069,99.4725,1139300.0],["2019-07-31",99.5164,99.7008,98.269,98.84,1686600.0],["2019-08-01",102.0287,105.1646,101.6685,102.7226,3406600.0],["2019-08-02",102.5206,103.3551,101.7564,103.0828,1764400.0],["2019-08-05",102.7753,102.7753,99.9117,101.08,1897600.0],["2019-08-06",101.3435,102.3625,99.8238,101.9408,1643400.0],["2019-08-07",101.6158,102.2043,100.7374,102.1253,2003000.0],["2019-08-08",102.4855,104.2511,102.4855,103.0564,2373100.0],["2019-08-09",103.2145,104.6376,102.9422,104.5497,1656100.0],["2019-08-12",104.172,104.3301,101.5455,102.3713,1327500.0],["2019-08-13",102.3186,102.8895,101.3172,102.8895,1502500.0],["2019-08-14",102.503,102.7138,101.4665,101.5016,1413200.0],["2019-08-15",101.607,102.4415,101.3259,102.2483,1369400.0],["2019-08-16",102.6626,102.8566,101.4813,101.9309,1400900.0],["2019-08-19",102.742,102.9712,101.684,102.6714,1061800.0],["2019-08-20",102.7596,103.7734,102.3452,102.7684,1028400.0],["2019-08-21",103.174,103.6412,102.4422,103.3503,1065200.0],["2019-08-22",103.6324,104.0203,102.7949,103.4208,832700.0],["2019-08-23",103.1299,103.4737,101.3049,101.6576,1800400.0],["2019-08-26",102.4334,103.4032,102.2395,103.3503,1130300.0],["2019-08-27",103.6412,104.179,102.8566,103.121,1380400.0],["2019-08-28",103.218,103.5001,102.6538,103.1122,879500.0],["2019-08-29",103.65,103.7823,102.5921,103.4208,1081500.0],["2019-08-30",103.9409,103.9409,102.5656,102.9536,1154200.0],["2019-09-03",102.9712,103.5795,102.5127,102.8918,1362800.0],["2019-09-04",103.7029,103.9321,102.3452,103.9321,1275100.0],["2019-09-05",104.5404,104.9989,103.9409,104.1702,1375100.0],["2019-09-06",104.0203,105.2898,103.8087,105.0958,1669900.0],["2019-09-09",105.4309,105.4309,103.3415,103.8616,1758600.0],["2019-09-10",103.2445,103.2974,100.3969,101.6224,1889100.0],["2019-09-11",101.3226,102.1866,99.7622,100.3264,1979900.0],["2019-09-12",101.3314,102.2218,99.7357,99.8591,1968500.0],["2019-09-13",99.771,100.3969,97.5846,98.1753,2477000.0],["2019-09-16",97.3995,98.5103,97.135,97.4524,1739900.0],["2019-09-17",97.8755,99.5329,97.7521,99.4448,2068000.0],["2019-09-18",99.9473,101.0405,99.7445,101.014,1955300.0],["2019-09-19",100.6438,101.1551,100.3617,100.5909,949700.0],["2019-09-20",100.8024,101.2697,98.9775,99.004,3256300.0],["2019-09-23",98.7395,100.9523,98.3075,100.1413,1291100.0],["2019-09-24",100.8289,100.9523,98.6778,98.9511,3414400.0],["2019-09-25",98.8806,98.9775,97.8755,98.3075,2403900.0],["2019-09-26",98.7307,100.344,98.7307,99.4536,1471400.0],["2019-09-27",99.8944,100.0178,98.9158,99.6123,924700.0],["2019-09-30",99.7357,100.3352,99.3742,100.0002,1247700.0],["2019-10-01",99.9737,99.9914,99.0304,99.5241,1042700.0],["2019-10-02",99.0568,99.3566,98.2458,99.3301,1445400.0],["2019-10-03",99.3302,100.6085,98.9423,100.2206,1327300.0],["2019-10-04",100.344,101.3402,100.247,101.0846,1359800.0],["2019-10-07",100.8994,101.0229,100.203,100.2294,991000.0],["2019-10-08",99.9914,99.9914,98.5808,99.2596,1406500.0],["2019-10-09",99.7092,100.3881,99.48,99.912,946300.0],["2019-10-10",99.6211,101.0493,99.5594,100.7936,841200.0],["2019-10-11",101.208,101.5342,100.5291,100.8994,1760500.0],["2019-10-14",100.5115,101.1639,99.3654,99.4624,1040400.0],["2019-10-15",99.9473,100.0795,97.4612,98.1224,1740000.0],["2019-10-16",97.7962,98.4838,97.4171,98.2811,1284300.0],["2019-10-17",98.4662,99.0304,97.1967,97.3025,1209900.0],["2019-10-18",96.9675,99.2684,96.606,99.004,1952300.0],["2019-10-21",99.5065,99.8062,98.1312,99.0128,1228500.0],["2019-10-22",99.004,99.004,97.038,97.0645,1783800.0],["2019-10-23",97.0821,97.611,95.2924,96.3327,1849600.0],["2019-10-24",96.6413,96.7823,95.8566,96.0506,1391700.0],["2019-10-25",95.9448,96.7118,95.7421,96.1829,985700.0],["2019-10-28",96.703,97.6022,96.5443,96.5443,2127600.0],["2019-10-29",96.7912,97.4524,96.5267,96.7294,2024900.0],["2019-10-30",90.3554,91.334,86.1678,91.1048,9020100.0],["2019-10-31",90.8315,91.1048,88.3101,89.6678,3934100.0],["2019-11-01",89.8618,90.1262,87.4462,87.8517,2968600.0],["2019-11-04",87.7194,88.5305,86.5646,86.7938,3067900.0],["2019-11-05",86.926,87.0142,85.4626,86.3353,2474000.0],["2019-11-06",86.5293,88.7774,85.8681,88.2396,4237500.0],["2019-11-07",88.2484,88.4953,86.9436,87.8605,2632700.0],["2019-11-08",87.7371,88.3278,86.8819,87.1905,2365800.0],["2019-11-11",87.1553,87.79,86.9966,87.1288,2348300.0],["2019-11-12",87.4814,88.0809,86.0356,86.6968,2268000.0],["2019-11-13",87.023,87.6578,86.5293,86.7321,1901300.0],["2019-11-14",86.6174,87.0758,86.0091,86.494,2240500.0],["2019-11-15",86.9524,87.1552,86.2648,86.6439,2575800.0],["2019-11-18",86.9613,87.3051,86.3177,86.6439,2485900.0],["2019-11-19",86.688,86.8643,85.9915,86.4676,2307900.0],["2019-11-20",86.7686,87.6629,86.4941,86.8749,2234000.0],["2019-11-21",87.2113,87.7868,86.6358,86.6801,2430700.0],["2019-11-22",87.0519,87.4238,86.1931,86.4322,1543900.0],["2019-11-25",86.3171,86.9634,86.2994,86.7775,2056000.0],["2019-11-26",86.8217,88.3357,86.7509,88.318,4723400.0],["2019-11-27",88.3446,89.4779,88.1587,89.106,2316300.0],["2019-11-29",89.3097,89.593,88.6634,89.1326,980600.0],["2019-12-02",89.168,89.3805,88.4951,89.0352,1412900.0],["2019-12-03",88.929,89.3097,87.8134,88.0524,1914500.0],["2019-12-04",87.8754,88.2384,87.4681,87.8311,1606200.0],["2019-12-05",87.8665,88.0613,87.0165,87.229,2184600.0],["2019-12-06",87.8399,88.1764,87.2998,87.4504,1951300.0],["2019-12-09",87.3707,87.9019,87.2379,87.6363,1796700.0],["2019-12-10",87.8842,88.0259,87.3618,87.8665,1775100.0],["2019-12-11",88.2384,88.4597,87.6363,88.0436,1675700.0],["2019-12-12",88.0524,88.7962,87.6806,88.3889,1518900.0],["2019-12-13",88.1233,88.6899,87.5655,88.6368,1199200.0],["2019-12-16",88.9201,89.655,88.5925,89.3274,1486000.0],["2019-12-17",87.9462,89.0884,87.3618,88.203,2298700.0],["2019-12-18",88.079,88.2915,86.7952,87.4238,2657400.0],["2019-12-19",87.291,88.6368,87.1848,88.38,1808100.0],["2019-12-20",88.8936,89.4602,88.442,89.0618,2420200.0],["2019-12-23",89.3097,89.3274,88.3446,88.3712,1205600.0],["2019-12-24",88.3092,88.9467,88.1233,88.8316,656400.0],["2019-12-26",89.0795,90.1508,88.8493,90.1243,1176900.0],["2019-12-27",90.1685,90.4873,89.9649,90.2217,1130500.0],["2019-12-30",89.9914,89.9914,88.9378,89.106,1185800.0],["2019-12-31",89.1326,89.5753,88.7431,89.1858,1271000.0],["2020-01-02",89.3363,90.4784,89.2566,90.4607,1369900.0],["2020-01-03",89.7967,90.3191,88.8582,90.1774,1145500.0],["2020-01-06",89.8055,90.1331,89.4779,90.1243,1454100.0],["2020-01-07",90.0889,90.5227,89.9029,90.2836,1388600.0],["2020-01-08",88.9555,91.1779,88.8404,90.443,1521500.0],["2020-01-09",90.8149,92.0987,90.6644,91.1602,1790100.0],["2020-01-10",90.9565,91.0982,89.9029,90.0357,1462400.0],["2020-01-13",90.08,90.3633,88.7873,88.8405,1569700.0],["2020-01-14",88.7076,89.3982,88.4597,89.1769,2024400.0],["2020-01-15",89.3009,90.1243,89.2035,89.6373,1607100.0],["2020-01-16",89.9118,90.5847,89.717,90.4519,1191800.0],["2020-01-17",91.4081,93.5065,91.3461,93.3206,4060400.0],["2020-01-21",92.683,93.5242,92.5325,93.4976,3494300.0],["2020-01-22",93.8606,94.7372,93.7809,94.2856,2020800.0],["2020-01-23",93.6836,93.9226,93.0726,93.8341,2128600.0],["2020-01-24",93.9315,94.0288,92.1784,92.9487,2268800.0],["2020-01-27",91.7445,92.7627,90.868,92.4263,1833500.0],["2020-01-28",92.7362,93.0461,92.3643,92.807,1672500.0],["2020-01-29",92.8778,94.5689,92.7185,94.4096,1401800.0],["2020-01-30",93.3825,94.4273,92.7627,94.383,1480000.0],["2020-01-31",94.3653,94.5778,93.2763,93.6481,2117400.0],["2020-02-03",93.6836,94.6044,93.1877,94.2148,1671000.0],["2020-02-04",94.5335,94.5955,93.7278,94.4804,1595500.0],["2020-02-05",95.109,95.2861,93.6127,94.5424,1814400.0],["2020-02-06",90.3102,92.1607,89.5222,91.8508,3271600.0],["2020-02-07",90.0977,90.8591,89.2035,90.3456,2396800.0],["2020-02-10",90.5847,91.3904,90.3545,91.0805,1667800.0],["2020-02-11",91.3107,92.3555,91.0539,92.1253,2234400.0],["2020-02-12",92.5768,93.4976,91.9039,93.2674,1784200.0],["2020-02-13",93.0629,93.97,92.8138,93.4097,1135100.0],["2020-02-14",93.3919,94.0234,93.054,93.632,1249700.0],["2020-02-18",93.5342,93.552,92.1202,92.5204,1934600.0],["2020-02-19",92.8939,93.8989,92.6893,93.552,1875400.0],["2020-02-20",93.2674,93.5431,90.8573,92.3781,1216300.0],["2020-02-21",92.0935,92.3958,91.5687,92.0579,1015100.0],["2020-02-24",90.5993,91.2841,89.0429,89.1586,1539100.0],["2020-02-25",89.5855,90.1369,86.7395,87.113,2389000.0],["2020-02-26",87.4243,88.4115,86.6861,86.7128,3382500.0],["2020-02-27",85.192,85.9924,82.3994,82.4172,3850300.0],["2020-02-28",80.6118,81.5812,77.8726,79.3756,4238900.0],["2020-03-02",79.3756,82.3105,79.34,82.2927,2408900.0],["2020-03-03",82.2927,84.2048,80.0426,81.2076,2430900.0],["2020-03-04",82.2838,84.3916,80.8964,84.1603,2420200.0],["2020-03-05",82.2571,82.5595,79.9804,80.8608,2171600.0],["2020-03-06",78.424,79.9448,77.4012,79.509,2564200.0],["2020-03-09",74.9821,77.6324,73.8171,74.4396,3776600.0],["2020-03-10",76.5563,77.3923,74.1728,77.1788,3464100.0],["2020-03-11",74.6264,74.7954,70.5887,72.0117,2783100.0],["2020-03-12",67.218,73.2301,66.3553,69.7705,5272000.0],["2020-03-13",72.732,73.15,67.467,69.7794,3754400.0],["2020-03-16",63.1002,64.0252,59.6584,62.1041,4975500.0],["2020-03-17",63.4115,63.9451,54.2066,58.2443,6169800.0],["2020-03-18",55.1138,55.7897,51.5207,53.9754,5693200.0],["2020-03-19",52.8993,59.3116,50.8359,55.6741,4564500.0],["2020-03-20",56.9548,57.7552,51.3251,51.6542,4407700.0],["2020-03-23",50.9071,51.7698,48.8704,50.2667,4522900.0],["2020-03-24",55.096,62.4066,54.7669,61.953,5277100.0],["2020-03-25",62.62,67.974,58.4044,64.8078,5180800.0],["2020-03-26",65.9373,67.7605,63.8473,67.3692,4876400.0],["2020-03-27",64.2475,64.5944,60.5211,60.948,4000000.0],["2020-03-30",60.5833,64.0341,60.4766,62.8512,4274600.0],["2020-03-31",62.371,63.9718,60.5389,60.948,3796100.0],["2020-04-01",57.8086,60.6367,57.1415,60.1654,3316500.0],["2020-04-02",59.863,61.3126,57.4083,58.7424,3399700.0],["2020-04-03",58.44,58.7779,55.2828,56.2966,2631400.0],["2020-04-06",59.1871,63.3048,59.1159,62.7001,3683700.0],["2020-04-07",65.8039,67.1469,62.2554,63.456,3908500.0],["2020-04-08",64.2297,67.2892,63.0202,67.0312,3682000.0],["2020-04-09",69.0056,73.0166,68.4809,71.478,4199600.0],["2020-04-13",70.9533,71.2646,66.8533,68.5342,2014500.0],["2020-04-14",69.6371,71.5136,68.8277,71.0511,2502800.0],["2020-04-15",68.6499,69.7971,68.0184,69.0501,1907600.0],["2020-04-16",68.9967,71.3179,68.2141,71.2468,2376700.0],["2020-04-17",73.9416,75.5691,73.0077,74.8576,3326300.0],["2020-04-20",73.6481,74.822,72.572,72.99,1827500.0],["2020-04-21",71.229,72.7231,71.06,72.2162,2768700.0],["2020-04-22",73.8171,77.7925,73.5502,77.1877,2923000.0],["2020-04-23",77.0899,77.6769,75.1956,76.1383,2108900.0],["2020-04-24",76.2895,76.8409,74.911,76.3873,2131900.0],["2020-04-27",77.4634,78.8953,77.3567,78.4328,1840100.0],["2020-04-28",80.1493,80.4606,77.5613,78.504,2665900.0],["2020-04-29",80.514,80.514,76.7075,77.7836,3261300.0],["2020-04-30",76.6541,78.9576,76.1828,76.8676,2319500.0],["2020-05-01",75.0533,75.5069,73.5947,74.5374,2130500.0],["2020-05-04",73.3368,74.404,72.1806,73.8971,1892900.0],["2020-05-05",75.0889,75.4891,73.5325,74.0661,1929800.0],["2020-05-06",74.5286,75.0266,73.7104,73.9683,1440300.0],["2020-05-07",75.1511,76.0227,74.742,75.2401,1874000.0],["2020-05-08",76.5207,77.001,75.5958,76.6452,1949200.0],["2020-05-11",76.1472,77.588,75.8804,76.8142,1785000.0],["2020-05-12",77.4545,77.9348,74.6975,74.7064,1926400.0],["2020-05-13",74.1639,74.5108,70.4997,71.5403,2809100.0],["2020-05-14",70.4375,74.2528,68.9967,74.075,2684200.0],["2020-05-15",73.4435,75.8715,73.0166,75.5069,3998200.0],["2020-05-18",78.0504,78.6552,76.4674,77.1611,2550100.0],["2020-05-19",76.6719,78.4239,76.0049,77.25,2066400.0],["2020-05-20",78.6641,78.6641,77.499,78.3439,2653800.0],["2020-05-21",78.3083,78.504,77.0988,78.2728,2235900.0],["2020-05-22",78.6374,78.6819,76.5652,77.5968,2247700.0],["2020-05-26",79.8647,80.8786,78.1572,78.3083,3680800.0],["2020-05-27",79.5357,80.6118,78.9398,80.2561,4590700.0],["2020-05-28",81.007,81.6328,78.8792,81.2216,4065700.0],["2020-05-29",80.712,81.2841,79.1296,80.2203,14610100.0],["2020-06-01",80.3633,81.6686,79.9431,80.9266,2014100.0],["2020-06-02",81.5255,82.6967,81.1769,82.4374,2483900.0],["2020-06-03",83.3672,85.7006,83.0722,84.5384,2667100.0],["2020-06-04",84.4043,85.5039,83.85,84.9228,2537000.0],["2020-06-05",87.3903,87.8641,85.3966,86.2907,3722800.0],["2020-06-08",86.2728,86.6036,85.3877,85.8168,2748000.0],["2020-06-09",84.9318,86.1387,83.9573,85.4324,2063200.0],["2020-06-10",85.3162,85.5754,83.5103,84.1182,2418600.0],["2020-06-11",82.2586,83.0722,80.3276,81.0607,2540500.0],["2020-06-12",83.0096,83.1348,80.1666,81.606,1806400.0],["2020-06-15",79.9878,82.1603,79.1385,81.7491,1631000.0],["2020-06-16",84.3328,84.3328,81.2663,82.1245,1842500.0],["2020-06-17",82.5805,82.6788,81.2395,81.5881,1384600.0],["2020-06-18",81.1143,81.3646,80.1309,80.5779,1428300.0],["2020-06-19",81.7848,82.1782,78.5842,78.9061,4135900.0],["2020-06-22",78.6736,79.1117,77.9763,78.5127,2219700.0],["2020-06-23",79.5319,79.8269,78.4233,78.6021,2094100.0],["2020-06-24",78.173,78.2624,75.9469,77.3862,2848200.0],["2020-06-25",77.1717,77.4935,75.8575,76.8856,1611200.0],["2020-06-26",76.7068,77.3058,75.2495,75.8038,4644300.0],["2020-06-29",76.0095,77.9406,75.3837,77.7617,1292000.0],["2020-06-30",76.8051,78.1462,76.4743,77.6992,2046600.0],["2020-07-01",77.9316,78.3786,76.5012,77.2879,1963300.0],["2020-07-02",78.4412,79.2279,77.2074,77.3862,1743100.0],["2020-07-06",78.3607,79.3441,77.2253,79.1296,1286900.0],["2020-07-07",78.6647,78.8435,77.4935,77.6544,1310700.0],["2020-07-08",77.717,78.1908,76.9392,77.3773,1464000.0],["2020-07-09",77.4399,78.0031,76.6085,77.2253,1812100.0],["2020-07-10",77.0644,78.173,76.6174,77.9942,1026700.0],["2020-07-13",78.3876,80.0951,77.8243,78.164,2291100.0],["2020-07-14",77.878,79.067,77.6008,78.8346,1461500.0],["2020-07-15",80.1309,81.0785,79.2905,80.7746,2272800.0],["2020-07-16",80.3723,80.8193,79.9342,80.1845,1798600.0],["2020-07-17",80.5064,81.3557,79.9521,80.9713,1293900.0],["2020-07-20",80.7746,81.5524,80.1666,81.2752,1339200.0],["2020-07-21",81.9904,82.348,81.2573,81.3914,1433500.0],["2020-07-22",81.1054,84.2255,81.0517,83.698,2341800.0],["2020-07-23",83.4477,84.2076,82.5716,83.0275,1553000.0],["2020-07-24",83.1616,83.5639,82.4375,83.2689,1022600.0],["2020-07-27",83.1616,84.1808,82.7593,83.4745,2213300.0],["2020-07-28",83.7338,84.0199,82.5358,82.9202,2171100.0],["2020-07-29",82.9202,85.3251,82.8487,84.7798,2777900.0],["2020-07-30",83.2778,84.2165,80.9713,81.9279,3863100.0],["2020-07-31",81.8653,82.1245,80.6047,81.4004,1914900.0],["2020-08-03",81.5792,82.6699,81.1769,81.2842,1735200.0],["2020-08-04",80.9266,82.6163,80.8103,82.0888,1321700.0],["2020-08-05",82.4554,82.7236,81.168,81.3557,1243200.0],["2020-08-06",80.8282,81.7759,80.6047,81.3467,1194800.0],["2020-08-07",80.9444,81.6418,80.4974,81.1948,1239700.0],["2020-08-10",81.311,82.0351,81.2663,81.6597,1087400.0],["2020-08-11",82.3302,83.9483,82.3123,82.8755,1429100.0],["2020-08-12",83.4119,83.8589,82.7325,83.2868,1189300.0],["2020-08-13",83.108,83.7874,82.7504,82.9381,1221200.0],["2020-08-14",82.8576,83.2868,82.2676,82.8308,781000.0],["2020-08-17",83.0096,84.1271,82.7414,83.6801,1199200.0],["2020-08-18",84.3596,84.8424,83.6801,84.8424,1463300.0],["2020-08-19",85.0569,85.3251,83.6176,83.9752,1275800.0],["2020-08-20",83.2063,85.3877,83.1437,85.2626,1346200.0],["2020-08-21",85.3072,86.1208,85.2178,85.9152,1477100.0],["2020-08-24",86.1834,86.693,85.0837,86.3264,1439200.0],["2020-08-25",86.8834,87.0002,86.1468,86.6768,1179800.0],["2020-08-26",86.3534,86.3534,85.1765,85.6437,1521300.0],["2020-08-27",86.5869,86.8475,85.7694,85.7694,1661900.0],["2020-08-28",86.2725,87.683,85.8503,87.5482,1517100.0],["2020-08-31",87.3057,87.4314,85.994,86.1108,1451300.0],["2020-09-01",85.8772,86.3983,85.2843,86.3803,1618200.0],["2020-09-02",86.3444,88.6263,86.1557,88.0244,1873300.0],["2020-09-03",88.4197,88.5365,85.6886,86.542,1526300.0],["2020-09-04",87.0541,87.3686,84.7183,85.5448,2025000.0],["2020-09-08",85.3472,86.3624,83.9637,84.1613,2305000.0],["2020-09-09",84.5476,85.2034,83.8289,83.9008,1193400.0],["2020-09-10",83.8918,84.9519,82.7508,82.9665,1634100.0],["2020-09-11",83.227,83.9367,82.2028,82.8946,1246500.0],["2020-09-14",83.6852,84.6105,83.1371,83.4336,1497700.0],["2020-09-15",83.7301,84.7363,83.6402,84.0176,1191500.0],["2020-09-16",84.314,85.7515,84.1074,85.1765,1621100.0],["2020-09-17",84.1703,85.0148,83.5235,84.1883,1254500.0],["2020-09-18",83.8289,84.7902,82.7059,82.7508,2775800.0],["2020-09-21",81.2146,81.8434,79.1303,80.2623,1717700.0],["2020-09-22",80.2893,81.5919,79.8221,81.3853,1233300.0],["2020-09-23",81.547,82.1309,80.4959,80.6486,1756200.0],["2020-09-24",80.5677,82.1848,80.0646,82.086,1650700.0],["2020-09-25",81.7896,82.4184,80.6127,82.095,1154800.0],["2020-09-28",82.5442,83.0563,82.104,82.5442,1694600.0],["2020-09-29",82.2747,82.5442,81.0708,81.4931,1612600.0],["2020-09-30",81.8614,83.1281,81.538,82.0231,1735200.0],["2020-10-01",82.7868,83.1102,81.9423,82.4903,1300700.0],["2020-10-02",81.4122,85.6257,81.1517,85.4999,2173300.0],["2020-10-05",85.9581,86.0479,83.8648,84.5296,1415100.0],["2020-10-06",84.9519,85.1945,82.4993,82.5801,1282300.0],["2020-10-07",83.3707,84.871,83.2898,84.341,1523400.0],["2020-10-08",84.6195,85.7335,84.35,85.7155,1239100.0],["2020-10-09",85.9132,86.3174,85.1855,85.7874,1169700.0],["2020-10-12",85.8054,86.4522,85.2124,86.2276,976900.0],["2020-10-13",85.7155,86.5959,85.6796,86.2545,847600.0],["2020-10-14",86.4522,87.4584,86.1288,86.7128,1317000.0],["2020-10-15",86.1827,89.6145,85.9042,89.381,2427900.0],["2020-10-16",89.5427,90.5129,88.4107,88.5185,2282000.0],["2020-10-19",88.3927,89.6505,87.1709,87.3686,1087900.0],["2020-10-20",87.9256,88.4736,87.144,87.3955,1112400.0],["2020-10-21",87.4045,89.2821,87.2697,89.0036,1060600.0],["2020-10-22",89.5337,89.7942,88.222,89.7044,1336900.0],["2020-10-23",90.1356,91.1957,89.0396,90.9891,1039400.0],["2020-10-26",90.3243,90.3243,87.6111,89.1204,1300000.0],["2020-10-27",88.779,89.0935,87.8806,88.0334,1024800.0],["2020-10-28",86.3085,87.3236,85.2484,85.4011,1564600.0],["2020-10-29",87.4225,87.5752,82.8497,85.2933,2009000.0],["2020-10-30",84.7722,85.5359,82.9665,83.8469,2139000.0],["2020-11-02",84.8261,86.1827,84.2062,85.5718,1908400.0],["2020-11-03",86.6229,87.7728,86.0569,86.9373,1449700.0],["2020-11-04",87.4225,89.8122,86.8385,88.5634,2024400.0],["2020-11-05",89.3181,90.9442,88.9138,90.468,2803100.0],["2020-11-06",90.3512,90.9711,89.0575,89.2821,1745400.0],["2020-11-09",93.4237,95.526,91.5461,91.618,2035700.0],["2020-11-10",92.3187,93.4507,91.6359,92.5253,1545200.0],["2020-11-11",92.723,93.0105,91.2406,91.4742,1273200.0],["2020-11-12",91.2317,91.8695,89.6056,90.2165,1326000.0],["2020-11-13",90.8543,92.5523,90.6297,92.4175,1345500.0],["2020-11-16",93.1721,95.1306,92.9655,94.1155,1575500.0],["2020-11-17",92.9655,93.7112,92.5433,93.4686,1000200.0],["2020-11-18",93.81,94.3491,93.2261,93.5854,1288000.0],["2020-11-19",93.5765,94.6905,93.271,94.5737,1081500.0],["2020-11-20",94.4748,94.7444,94.0436,94.3221,1541200.0],["2020-11-23",94.8611,95.0857,93.8729,94.3311,1449100.0],["2020-11-24",95.3689,96.8398,94.9808,96.7316,1439900.0],["2020-11-25",96.4789,96.8128,95.5764,96.2081,1376700.0],["2020-11-27",96.5601,97.1918,96.3796,96.7225,801200.0],["2020-11-30",95.8381,96.0999,94.7643,95.4772,2902800.0],["2020-12-01",96.4157,96.5511,95.2245,95.9645,1726200.0],["2020-12-02",95.5403,95.6306,94.5747,94.7372,1298100.0],["2020-12-03",94.4574,94.9628,94.1416,94.3221,1329900.0],["2020-12-04",94.8364,95.793,94.5477,95.5313,897000.0],["2020-12-07",95.2335,95.3779,94.4574,94.9718,1507200.0],["2020-12-08",94.3943,95.3238,94.286,94.8906,1421200.0],["2020-12-09",95.2967,96.4789,94.8455,96.1721,1431700.0],["2020-12-10",95.802,96.6323,95.5674,96.0728,1347800.0],["2020-12-11",95.5494,96.1089,95.0711,95.6487,1538300.0],["2020-12-14",96.4608,96.4608,95.053,95.2064,2015300.0],["2020-12-15",96.0006,97.1467,95.6306,96.903,2357700.0],["2020-12-16",97.0203,98.0401,96.7135,96.9391,2412400.0],["2020-12-17",98.1213,98.2567,97.3272,98.1755,2842700.0],["2020-12-18",98.2025,99.4208,98.1845,99.0688,4513800.0],["2020-12-21",97.5708,98.7711,96.2623,98.0311,1288900.0],["2020-12-22",97.5167,97.7513,96.5781,96.9211,1199300.0],["2020-12-23",96.7045,97.3994,96.3706,96.3706,884700.0],["2020-12-24",96.7586,97.1828,96.5059,97.0474,340400.0],["2020-12-28",97.9047,99.132,96.903,99.0688,1822900.0],["2020-12-29",98.9335,99.7727,98.7259,98.771,1818300.0],["2020-12-30",98.6808,99.863,98.6628,98.8252,1267900.0],["2020-12-31",98.1303,98.5274,96.903,97.9679,1651700.0],["2021-01-04",98.383,98.383,94.6289,95.4952,2058200.0],["2021-01-05",95.3328,95.9735,94.9357,95.5043,1475300.0],["2021-01-06",95.3238,96.2894,95.1072,96.0277,1352700.0],["2021-01-07",96.1089,96.5511,95.0079,95.2967,2222900.0],["2021-01-08",95.4862,96.9662,95.3147,96.6955,1252200.0],["2021-01-11",96.3796,97.4986,96.1901,97.1647,1329100.0],["2021-01-12",97.0023,97.8686,96.0908,97.1647,1182600.0],["2021-01-13",96.6684,97.2189,95.9103,96.6955,1538800.0],["2021-01-14",97.264,98.9606,96.8398,97.264,1497600.0],["2021-01-15",97.0294,97.0294,95.6577,96.2172,1163500.0],["2021-01-19",96.524,97.4625,96.3345,96.9121,1748400.0],["2021-01-20",97.1467,98.9335,96.9391,98.735,1543700.0],["2021-01-21",98.8162,98.8162,97.3452,97.3542,1199400.0],["2021-01-22",96.885,97.1106,95.7208,96.6413,951400.0],["2021-01-25",95.9194,96.0006,94.0874,94.9899,1495200.0],["2021-01-26",95.3418,96.7677,93.7896,95.9645,1834400.0],["2021-01-27",95.2425,95.3508,91.8584,92.066,1914700.0],["2021-01-28",92.2736,94.0333,92.1201,92.5262,1827300.0],["2021-01-29",92.1291,93.1669,91.3079,91.5877,1901300.0],["2021-02-01",92.2645,93.5911,91.7231,93.0045,1782200.0],["2021-02-02",94.1326,96.4879,93.5279,95.9284,1999800.0],["2021-02-03",95.4682,95.793,94.5116,94.5116,1606800.0],["2021-02-04",95.1523,95.5494,92.815,92.9413,2777000.0],["2021-02-05",93.2662,95.5584,93.2662,95.0621,2266100.0],["2021-02-08",94.5928,94.8545,92.7609,93.2752,1947000.0],["2021-02-09",93.3204,93.8167,92.2736,93.0587,1598500.0],["2021-02-10",93.6543,95.0621,92.9413,94.5928,2005200.0],["2021-02-11",94.9827,96.098,94.5384,95.6446,1791200.0],["2021-02-12",95.6174,96.0255,94.7832,95.6356,1163800.0],["2021-02-16",95.8169,96.2794,95.1822,95.7535,1904300.0],["2021-02-17",94.9736,95.5993,94.2573,94.6109,2263200.0],["2021-02-18",94.2392,96.0164,94.2392,95.5449,1485600.0],["2021-02-19",95.69,96.1706,95.1459,95.3273,1726800.0],["2021-02-22",94.6835,95.699,94.085,95.2185,2102700.0],["2021-02-23",95.7534,96.7781,94.2482,94.892,1795800.0],["2021-02-24",94.8195,95.2729,94.0397,94.9192,1704200.0],["2021-02-25",94.892,95.2275,94.1938,94.9374,1751800.0],["2021-02-26",95.4089,95.4633,93.5863,93.8765,2018900.0],["2021-03-01",94.3117,95.9892,94.2754,94.7651,1446300.0],["2021-03-02",94.5475,95.6537,94.0487,94.9736,2450800.0],["2021-03-03",95.0008,95.3545,93.8311,93.8583,1740700.0],["2021-03-04",94.0306,94.62,92.4529,93.9127,1789200.0],["2021-03-05",94.1213,95.0281,92.4347,94.6019,1638000.0],["2021-03-08",94.756,95.6084,94.3843,94.4296,2036900.0],["2021-03-09",94.7379,95.0099,93.0785,93.1057,2502600.0],["2021-03-10",93.5772,95.3998,93.2145,94.8557,1995500.0],["2021-03-11",95.2819,95.9167,94.7379,94.8739,1846100.0],["2021-03-12",95.1459,95.5812,94.4024,95.0371,1562800.0],["2021-03-15",95.427,97.9387,95.3182,97.9206,1954900.0],["2021-03-16",97.9297,98.9634,97.5851,98.6551,2289500.0],["2021-03-17",98.6551,101.2665,98.1654,100.6681,2707800.0],["2021-03-18",100.4776,100.6227,98.1745,98.2107,1645400.0],["2021-03-19",98.3649,99.317,97.5398,97.8934,3184200.0],["2021-03-22",97.7302,98.8183,97.5942,98.6097,1915800.0],["2021-03-23",97.8934,98.2742,97.4309,97.9297,1473900.0],["2021-03-24",97.9297,98.6914,97.0955,97.0955,1198900.0],["2021-03-25",97.0954,97.4763,96.1252,97.3675,1430400.0],["2021-03-26",97.8843,98.0566,96.3791,97.9841,1391400.0],["2021-03-29",97.9297,99.716,97.0955,99.0268,1717900.0],["2021-03-30",98.1564,100.3598,98.1564,99.5346,1694000.0],["2021-03-31",99.0178,99.2717,98.0657,98.0929,1604400.0],["2021-04-01",98.5372,99.716,97.9206,99.5618,927800.0],["2021-04-05",99.8066,100.9129,99.6978,100.3235,1239200.0],["2021-04-06",101.0126,104.0049,100.9038,103.4427,2280000.0],["2021-04-07",103.1526,103.9505,102.9984,103.4155,1095600.0],["2021-04-08",103.1707,103.9777,102.8261,103.9686,1216200.0],["2021-04-09",104.0774,104.2497,103.0075,104.2407,1042100.0],["2021-04-12",104.277,105.6825,104.2679,105.5646,1541900.0],["2021-04-13",105.6099,106.9882,105.3016,106.4985,1462000.0],["2021-04-14",106.5711,107.7499,106.4804,107.1423,1353400.0],["2021-04-15",107.4234,107.8768,106.3171,106.6436,1243800.0],["2021-04-16",107.5775,107.5775,106.7433,107.0516,1586500.0],["2021-04-19",107.3418,107.641,106.2265,106.7343,768500.0],["2021-04-20",106.1902,107.0698,106.0179,106.961,827500.0],["2021-04-21",106.7796,107.2421,106.2446,106.4985,846600.0],["2021-04-22",107.1604,107.4778,106.5257,106.834,829600.0],["2021-04-23",106.7524,107.1695,106.3988,106.7433,1097600.0],["2021-04-26",106.9519,106.9519,104.6034,104.8936,2121100.0],["2021-04-27",105.22,105.6371,105.0024,105.5555,1082000.0],["2021-04-28",105.1021,107.632,104.7303,106.6073,1789700.0],["2021-04-29",106.9972,108.1125,106.7615,107.8224,2055800.0],["2021-04-30",107.8314,108.7382,107.3236,108.3755,1863900.0],["2021-05-03",108.8107,109.4273,108.7473,108.7926,1087200.0],["2021-05-04",108.7291,109.4545,108.0309,108.2395,1594300.0],["2021-05-05",108.3755,110.0711,107.9584,109.7991,1428400.0],["2021-05-06",110.4882,110.996,109.3276,109.9805,1190200.0],["2021-05-07",109.9623,110.9598,109.8082,109.9261,1022400.0],["2021-05-10",110.2343,111.2862,109.9805,110.5517,1039200.0],["2021-05-11",110.724,110.724,107.2783,108.04,2750100.0],["2021-05-12",107.7045,108.0037,106.0179,106.2265,1617100.0],["2021-05-13",106.3444,107.7045,106.3444,107.0788,1470800.0],["2021-05-14",107.3418,108.5478,107.3146,108.1488,1241900.0],["2021-05-17",108.2032,108.3483,106.7796,107.5866,1181600.0],["2021-05-18",107.8768,108.8561,107.8314,108.1669,1426300.0],["2021-05-19",107.2058,107.9584,106.4441,107.641,1624400.0],["2021-05-20",107.7408,109.0556,107.641,108.7563,1242200.0],["2021-05-21",109.0374,109.3094,108.3301,108.5478,2184700.0],["2021-05-24",108.9558,110.2615,108.7926,109.2822,1460300.0],["2021-05-25",109.7175,109.9805,109.1372,109.3548,1536200.0],["2021-05-26",109.5271,109.654,108.838,109.2551,2496500.0],["2021-05-27",109.6284,109.7103,108.6268,109.3461,2226600.0],["2021-05-28",109.3552,109.5555,108.8726,109.2368,1389600.0],["2021-06-01",110.1747,110.1747,108.9182,109.1731,1242700.0],["2021-06-02",109.2733,109.9106,108.4811,108.5722,2240600.0],["2021-06-03",107.8437,108.3809,106.6965,108.0987,1690100.0],["2021-06-04",108.8089,108.9273,107.6798,108.1442,1080500.0],["2021-06-07",108.2444,108.472,107.2428,107.7345,1104500.0],["2021-06-08",108.0167,109.2277,107.871,108.4082,1448900.0],["2021-06-09",108.4993,108.7998,106.9696,107.0151,2053000.0],["2021-06-10",107.2519,108.0987,106.7693,108.0896,1310200.0],["2021-06-11",108.3718,109.419,108.2535,108.9455,2077900.0],["2021-06-14",108.5995,108.8544,106.9059,107.4977,2266200.0],["2021-06-15",107.6252,108.0349,107.1973,107.9621,1177700.0],["2021-06-16",108.2444,108.2444,106.7602,107.5706,1394400.0],["2021-06-17",107.5706,107.8619,105.9134,106.3869,1215800.0],["2021-06-18",105.3671,105.6857,104.2744,104.3837,3951000.0],["2021-06-21",105.1667,106.3778,104.6204,106.314,1486800.0],["2021-06-22",106.6236,107.1335,105.9953,106.9878,1293500.0],["2021-06-23",107.0151,107.1153,106.3595,106.4779,1407600.0],["2021-06-24",107.0607,107.3885,106.4324,106.5235,1706200.0],["2021-06-25",106.2594,107.1335,106.0955,106.7602,5229900.0],["2021-06-28",106.4415,106.5963,105.0939,105.7222,1662200.0],["2021-06-29",106.0591,106.1319,105.0939,105.2214,1187000.0],["2021-06-30",105.1121,105.5128,104.2653,104.7388,1474300.0],["2021-07-01",105.1576,106.0226,105.0393,105.6311,1847500.0],["2021-07-02",106.0136,106.6054,105.6493,106.487,867700.0],["2021-07-06",106.9332,106.9332,105.2851,105.8497,963300.0],["2021-07-07",105.5947,107.352,105.3397,107.2792,1182400.0],["2021-07-08",106.2594,107.3156,105.968,106.8239,1122700.0],["2021-07-09",107.7709,108.217,107.3338,107.9712,999900.0],["2021-07-12",107.4704,107.6798,106.8603,107.3247,1001900.0],["2021-07-13",107.1517,107.1881,106.4324,106.6145,1140000.0],["2021-07-14",106.7238,107.4795,106.4597,106.6418,931700.0],["2021-07-15",106.3596,106.7238,105.704,106.5235,1029800.0],["2021-07-16",106.8421,107.006,105.3671,105.4854,1055900.0],["2021-07-19",104.2471,104.5021,102.1165,103.3001,2222400.0],["2021-07-20",103.7099,106.0135,103.3821,105.7677,1886400.0],["2021-07-21",106.5234,107.3065,105.6493,106.3231,1566000.0],["2021-07-22",106.5326,109.6739,106.223,109.5009,1989000.0],["2021-07-23",109.7103,112.3873,109.6011,111.8045,2143400.0],["2021-07-26",111.7863,112.5694,111.3766,112.4055,1511600.0],["2021-07-27",112.3053,114.4087,111.8865,114.2539,2251800.0],["2021-07-28",114.1628,114.1628,110.6482,111.6406,1981000.0],["2021-07-29",115.1826,118.8157,114.2903,118.6518,2795400.0],["2021-07-30",117.632,120.2088,117.3679,119.6351,2193700.0],["2021-08-02",120.2725,121.4107,119.9083,120.5457,1520500.0],["2021-08-03",120.7642,121.5108,119.362,121.4835,1509200.0],["2021-08-04",121.529,122.1482,120.8826,121.5746,1163300.0],["2021-08-05",122.0026,122.2484,120.9646,121.6839,1109200.0],["2021-08-06",121.9843,122.5762,121.3925,122.039,1211400.0],["2021-08-09",121.9297,121.9297,121.001,121.2832,950800.0],["2021-08-10",121.3469,121.7476,121.0465,121.1466,991500.0],["2021-08-11",121.4562,122.7401,121.2013,122.0572,1354700.0],["2021-08-12",122.1847,122.1847,121.2559,121.4289,904600.0],["2021-08-13",121.4835,122.9222,121.1557,122.8857,1438700.0],["2021-08-16",122.4487,123.2773,122.0754,123.0314,800800.0],["2021-08-17",122.5215,123.2045,122.0754,122.8493,769300.0],["2021-08-18",122.7765,123.6233,122.1664,122.3668,734800.0],["2021-08-19",121.8842,122.5124,121.3287,121.9752,644900.0],["2021-08-20",121.3743,122.8402,121.2195,122.4305,885100.0],["2021-08-23",122.9495,123.3866,122.4305,122.8311,948600.0],["2021-08-24",122.7765,122.9586,121.4835,121.5928,1079800.0],["2021-08-25",121.2468,122.6308,121.2468,122.4123,856200.0],["2021-08-26",120.9317,120.9317,119.7619,120.0909,1541800.0],["2021-08-27",120.4473,121.3064,120.1914,120.3651,1263000.0],["2021-08-30",120.3834,121.014,119.4054,119.442,1701400.0],["2021-08-31",119.7344,120.4108,119.2226,119.7527,2297300.0],["2021-09-01",120.1092,121.1967,119.3232,120.228,1238800.0],["2021-09-02",120.9317,121.1693,119.8167,119.9721,1107800.0],["2021-09-03",119.442,120.1823,119.3415,119.6522,834400.0],["2021-09-07",119.9629,120.1731,117.7055,117.7421,1553100.0],["2021-09-08",118.1076,119.6065,117.6141,118.985,1273100.0],["2021-09-09",119.1495,120.0909,118.0711,118.1259,1024200.0],["2021-09-10",118.9028,119.4785,118.2356,118.7108,2095800.0],["2021-09-13",118.9941,119.049,116.7642,117.9431,1659200.0],["2021-09-14",118.4184,118.4184,117.477,117.8883,1399200.0],["2021-09-15",117.5867,117.8609,116.2981,117.4313,1336000.0],["2021-09-16",117.5045,117.8974,116.097,116.9287,1781800.0],["2021-09-17",116.7185,117.4313,115.8685,116.1518,4309800.0],["2021-09-20",114.6256,115.6949,113.3278,114.7809,1538900.0],["2021-09-21",115.2196,115.8776,114.0041,114.1046,1575600.0],["2021-09-22",114.8266,115.8685,114.5433,114.7444,1790300.0],["2021-09-23",115.0551,115.7223,114.0955,114.2234,2255600.0],["2021-09-24",114.5616,115.2745,114.1229,114.717,1534400.0],["2021-09-27",114.3148,115.7223,114.3148,114.7626,1805900.0],["2021-09-28",114.525,114.6895,111.6096,111.9934,1834400.0],["2021-09-29",112.295,112.6058,111.2075,112.4504,2048500.0],["2021-09-30",112.7337,113.2912,111.6096,111.7832,3102700.0],["2021-10-01",112.688,113.41,111.3902,112.9988,1995000.0],["2021-10-04",112.7154,113.8396,112.2585,112.4504,2155600.0],["2021-10-05",112.7337,113.9036,111.8746,112.9622,1660800.0],["2021-10-06",111.6096,113.081,110.7779,113.017,1723900.0],["2021-10-07",113.9675,115.3384,113.7756,114.4428,1535400.0],["2021-10-08",114.4062,114.8541,112.7246,112.7703,918000.0],["2021-10-11",112.7337,113.2364,111.4177,111.4999,1010600.0],["2021-10-12",112.2768,112.6606,111.0521,111.8289,1146300.0],["2021-10-13",111.7467,112.9439,111.3537,112.8891,1350500.0],["2021-10-14",113.5654,114.8084,113.1084,114.2874,1553500.0],["2021-10-15",115.3293,115.9416,114.3971,114.4336,1829000.0],["2021-10-18",114.4793,115.768,114.0406,115.5669,1131400.0],["2021-10-19",115.8137,116.3072,114.6439,114.8906,1106200.0],["2021-10-20",114.5799,116.2524,114.2235,115.046,1281800.0],["2021-10-21",115.1648,115.9325,114.5799,115.8685,1192400.0],["2021-10-22",115.4938,116.2341,115.3658,115.6766,994300.0],["2021-10-25",115.8319,116.2524,114.7809,115.1008,1343500.0],["2021-10-26",115.247,116.0879,114.7809,115.3202,1537900.0],["2021-10-27",115.439,116.947,114.9637,114.9637,1427600.0],["2021-10-28",113.6842,115.503,112.6515,115.046,2238900.0],["2021-10-29",113.7299,115.1465,113.0627,114.1869,2303800.0],["2021-11-01",114.7352,116.1335,114.5524,115.64,1239900.0],["2021-11-02",115.7314,116.0696,113.4283,113.7116,1296700.0],["2021-11-03",113.2547,114.3697,112.4687,113.3735,1486700.0],["2021-11-04",113.6477,115.0917,113.4192,114.6073,1146800.0],["2021-11-05",115.6949,116.8464,115.1282,115.7771,1187800.0],["2021-11-08",115.5486,116.3712,115.1282,115.3567,839600.0],["2021-11-09",115.2105,116.3803,114.8175,115.3293,706600.0],["2021-11-10",115.0094,115.3293,114.5707,114.9729,996100.0],["2021-11-11",115.0003,115.0003,112.4321,113.7116,1168000.0],["2021-11-12",113.8579,114.982,113.5745,114.4428,813900.0],["2021-11-15",115.0643,116.5905,114.854,115.6949,1033400.0],["2021-11-16",115.576,116.7733,115.4481,116.1335,866400.0],["2021-11-17",116.2798,116.8373,116.2341,116.5722,1032200.0],["2021-11-18",116.6453,116.9835,115.4572,116.0787,1202500.0],["2021-11-19",116.2341,116.4443,115.2836,116.033,1001200.0],["2021-11-22",116.2524,117.7786,115.5395,115.5852,1225500.0],["2021-11-23",115.7223,116.0787,114.3788,115.6949,999800.0],["2021-11-24",115.3187,117.163,114.9792,116.4197,853500.0],["2021-11-26",114.2451,114.658,113.6854,113.9607,1141400.0],["2021-11-29",115.0251,115.8784,113.8322,114.9241,1249100.0],["2021-11-30",114.0891,114.5296,112.2907,112.7128,3374000.0],["2021-12-01",114.1167,116.3922,112.9422,113.0615,1939500.0],["2021-12-02",113.7496,117.1721,113.6762,116.0986,1788400.0],["2021-12-03",117.007,117.4382,113.5845,114.5387,2028900.0],["2021-12-06",115.7316,119.833,115.649,118.2457,2007500.0],["2021-12-07",119.2275,120.8424,118.3741,120.4753,1240800.0],["2021-12-08",121.1635,122.8335,120.7414,120.8791,1708900.0],["2021-12-09",121.1727,123.1546,120.8423,122.1453,1368800.0],["2021-12-10",122.5032,123.6409,122.2187,122.8335,1283300.0],["2021-12-13",122.0811,122.3105,120.2643,121.2461,1393700.0],["2021-12-14",120.7139,122.0352,120.6589,121.1085,1434500.0],["2021-12-15",121.1268,121.9251,120.3469,121.503,1226000.0],["2021-12-16",121.971,122.9527,121.7874,122.5765,1022400.0],["2021-12-17",122.4114,122.8059,120.9617,121.0534,2491600.0],["2021-12-20",119.9156,120.8607,119.3926,120.7231,1155400.0],["2021-12-21",121.4755,123.4024,121.292,122.3747,1202400.0],["2021-12-22",122.6041,123.9988,122.494,123.5308,940100.0],["2021-12-23",124.3199,124.6319,123.852,124.1823,958200.0],["2021-12-27",124.0355,126.6505,124.0355,126.6322,1095400.0],["2021-12-28",126.4028,127.1185,126.2376,126.6046,662000.0],["2021-12-29",126.4854,128.3205,126.4487,127.2286,1139300.0],["2021-12-30",127.2653,127.6782,126.8065,126.9808,538500.0],["2021-12-31",126.9992,128.1186,126.7973,127.4121,757800.0],["2022-01-03",126.9717,127.3295,123.7327,125.2742,1251400.0],["2022-01-04",125.8706,126.8432,125.054,125.944,935900.0],["2022-01-05",126.1642,126.623,124.2832,124.3474,977900.0],["2022-01-06",124.7879,126.2835,124.1272,125.632,862400.0],["2022-01-07",125.1182,125.8155,124.1639,124.1915,833700.0],["2022-01-10",123.6501,123.8703,121.3195,122.4573,1606900.0],["2022-01-11",122.1453,122.3563,119.7321,119.8881,2338500.0],["2022-01-12",120.301,120.5304,118.0163,118.5026,2539000.0],["2022-01-13",118.631,118.9522,117.897,118.1906,1667400.0],["2022-01-14",117.5575,117.9521,115.9243,116.5849,1493500.0],["2022-01-18",115.6215,116.3005,115.0985,115.961,1378300.0],["2022-01-19",116.3647,116.5941,114.0708,114.236,2100100.0],["2022-01-20",114.8507,114.97,113.3184,113.4285,2929400.0],["2022-01-21",114.0983,115.4012,113.2358,113.9974,2130000.0],["2022-01-24",112.5568,116.1261,111.6301,115.9242,2927300.0],["2022-01-25",114.2818,114.6947,111.7127,111.9879,2667400.0],["2022-01-26",112.0338,113.3,109.327,110.2354,1958600.0],["2022-01-27",111.1988,111.7861,109.2995,109.9418,2680500.0],["2022-01-28",110.318,112.1714,108.6756,112.1623,3465700.0],["2022-01-31",112.0889,115.1443,111.7861,114.8507,2414100.0],["2022-02-01",114.7498,114.9058,112.4284,113.3918,1485800.0],["2022-02-02",113.5845,115.2269,113.3643,114.8691,1640300.0],["2022-02-03",114.2543,116.6583,114.1717,115.0159,1172600.0],["2022-02-04",114.1258,115.9334,113.2725,114.9425,1381100.0],["2022-02-07",114.8782,116.2087,114.291,114.7681,1666600.0],["2022-02-08",115.0434,115.5297,113.6946,114.6672,2345200.0],["2022-02-09",117.3648,121.9159,116.7225,117.1721,3703000.0],["2022-02-10",115.6215,116.7592,113.5478,113.9148,2178600.0],["2022-02-11",114.08,114.97,111.4925,112.0063,2929300.0],["2022-02-14",112.1714,112.8046,110.6024,111.3915,2660300.0],["2022-02-15",112.6578,113.8414,112.2632,112.8596,4146800.0],["2022-02-16",112.5385,113.4652,111.7769,113.1808,2172500.0],["2022-02-17",113.9274,115.4576,113.19,113.826,2689500.0],["2022-02-18",113.6048,116.9787,113.4757,115.9647,2359400.0],["2022-02-22",115.2456,116.0937,113.7707,114.3699,1863800.0],["2022-02-23",114.9506,114.9506,112.0008,112.0838,2272500.0],["2022-02-24",109.7516,112.2313,109.263,111.8718,2447600.0],["2022-02-25",112.3327,114.0473,111.5584,114.0473,1498200.0],["2022-02-28",112.2866,113.6877,111.6136,112.9964,2235500.0],["2022-03-01",112.0746,112.3142,109.9267,110.6365,1835700.0],["2022-03-02",111.1159,113.0425,110.9684,112.4617,1269200.0],["2022-03-03",112.8028,112.8489,109.8345,110.3415,1331500.0],["2022-03-04",109.2262,109.5857,107.2442,109.4474,1666700.0],["2022-03-07",108.8206,108.8206,104.3774,104.4419,2689000.0],["2022-03-08",104.4051,109.2077,103.7137,106.2302,2287200.0],["2022-03-09",108.7745,109.4843,106.5898,106.9493,1477400.0],["2022-03-10",105.5481,106.8755,105.1241,106.7649,2448500.0],["2022-03-11",107.6222,109.1155,107.0783,107.1705,2080500.0],["2022-03-14",106.2671,107.106,102.9025,104.5525,3414100.0],["2022-03-15",105.8062,107.3641,105.3084,105.6864,1670300.0],["2022-03-16",107.6683,110.2494,107.4102,110.2033,2152800.0],["2022-03-17",109.3644,109.7424,108.7099,109.7239,1483500.0],["2022-03-18",109.7055,112.8581,109.0326,112.4525,3361800.0],["2022-03-21",112.3142,112.7936,108.5901,109.2722,1930700.0],["2022-03-22",109.4105,109.982,108.8943,109.3921,1179300.0],["2022-03-23",108.544,108.7652,106.7096,106.894,1798900.0],["2022-03-24",108.0554,110.6181,106.8571,110.3415,1858300.0],["2022-03-25",110.7933,110.7933,109.4474,110.2678,1254700.0],["2022-03-28",110.5904,111.7151,109.7147,111.7151,1280800.0],["2022-03-29",113.1715,114.6188,112.2313,112.6645,1692400.0],["2022-03-30",112.01,113.4296,111.1804,111.3924,2022800.0],["2022-03-31",111.7151,112.7475,109.2261,109.263,3932200.0],["2022-04-01",109.6318,110.1664,108.4703,109.5303,2884000.0],["2022-04-04",109.1063,109.1432,106.516,108.4979,1980400.0],["2022-04-05",107.6959,109.5765,107.5577,108.4426,2010900.0],["2022-04-06",107.8711,110.0374,106.9769,109.346,1683100.0],["2022-04-07",109.0234,111.3924,108.3043,110.9868,2008900.0],["2022-04-08",109.4382,111.2173,109.4382,109.853,1743200.0],["2022-04-11",109.6318,111.0606,108.756,109.0602,2199600.0],["2022-04-12",109.6963,111.0329,109.1432,110.5167,2396300.0],["2022-04-13",110.5812,112.5816,110.3969,112.3419,1710900.0],["2022-04-14",112.5816,113.4757,112.4617,113.3559,1830700.0],["2022-04-18",112.8212,114.0104,112.6645,113.5403,2731500.0],["2022-04-19",113.5126,115.0613,113.5126,114.8953,1864300.0],["2022-04-20",115.2272,116.5177,115.2272,115.8725,1773400.0],["2022-04-21",116.6284,117.3289,114.416,114.711,1781000.0],["2022-04-22",114.3791,114.6741,112.4617,112.8305,2758300.0],["2022-04-25",112.0008,112.7291,110.443,111.7888,2540100.0],["2022-04-26",110.8946,111.2634,107.4378,107.5669,2070200.0],["2022-04-27",107.6406,109.641,107.4286,107.7605,2022800.0],["2022-04-28",108.9312,111.3095,108.9312,110.1756,1150600.0],["2022-04-29",109.3737,110.7287,107.7328,107.8619,1373000.0],["2022-05-02",107.7605,108.4887,104.8383,106.7096,2136800.0],["2022-05-03",107.0783,107.4839,104.4143,106.0735,1844900.0],["2022-05-04",105.5942,109.6318,104.1838,109.2262,2153200.0],["2022-05-05",108.1753,108.6362,105.714,106.5805,1365800.0],["2022-05-06",105.9168,107.3641,105.1149,106.3685,1247500.0],["2022-05-09",104.8567,105.0595,101.3815,101.4921,2423100.0],["2022-05-10",102.6352,103.5109,100.8653,102.0821,1560400.0],["2022-05-11",101.1787,102.036,100.0633,100.3859,2100900.0],["2022-05-12",100.2292,103.2436,100.0817,101.87,1928800.0],["2022-05-13",103.1698,105.0964,102.9209,104.0087,1228900.0],["2022-05-16",103.7137,104.1193,102.4324,103.4095,1524900.0],["2022-05-17",104.6447,104.783,103.0315,103.6768,1111900.0],["2022-05-18",102.6905,102.9209,100.2845,100.9021,2927500.0],["2022-05-19",100.5519,102.1835,100.1002,101.3723,1613800.0],["2022-05-20",102.3125,103.2436,101.0404,103.1698,1773600.0],["2022-05-23",104.1654,104.9858,102.2941,104.9213,1591300.0],["2022-05-24",104.4143,105.2347,103.7782,105.1517,1915300.0],["2022-05-25",104.8567,106.8202,104.8567,106.5529,1793100.0],["2022-05-26",107.1736,109.8508,107.0439,109.0912,1502300.0],["2022-05-27",109.6655,110.9532,109.6655,110.9532,1335200.0],["2022-05-31",109.8323,113.0654,109.4247,112.5281,2511200.0],["2022-06-01",112.9357,113.019,110.5734,110.629,1353600.0],["2022-06-02",110.6753,111.472,109.3876,111.4442,1001500.0],["2022-06-03",110.5734,111.1385,109.6563,109.8879,957500.0],["2022-06-06",110.49,111.787,109.9527,110.5919,1175500.0],["2022-06-07",109.508,111.4257,109.4339,111.3608,1047300.0],["2022-06-08",110.9162,112.0927,110.4622,111.6387,1164800.0],["2022-06-09",110.9439,110.9439,108.6002,108.6836,1052700.0],["2022-06-10",106.8215,107.8776,105.8211,105.9878,1222900.0],["2022-06-13",103.5699,104.3018,101.8098,102.9122,1657100.0],["2022-06-14",103.2457,104.1628,101.9858,102.1155,1356000.0],["2022-06-15",103.0141,104.9132,102.1989,103.6626,1200500.0],["2022-06-16",101.6616,101.9765,100.3924,101.1057,1359300.0],["2022-06-17",101.4022,102.0599,100.6889,101.4392,2587300.0],["2022-06-21",102.8288,103.6626,101.2077,103.3569,1676900.0],["2022-06-22",102.3378,104.1165,102.1525,103.2549,1652900.0],["2022-06-23",103.6718,104.2091,102.6157,104.0609,1391000.0],["2022-06-24",104.9502,106.2472,104.5426,105.9971,2016900.0],["2022-06-27",106.1916,107.7109,105.6728,107.6831,1167000.0],["2022-06-28",108.6465,109.3413,104.802,105.1263,1065300.0],["2022-06-29",105.2189,105.9044,104.4037,105.4505,920700.0],["2022-06-30",104.5426,105.821,103.9775,105.154,1259500.0],["2022-07-01",105.4597,108.276,105.0707,108.1185,1204900.0],["2022-07-05",107.3496,108.7669,106.312,108.6928,1292400.0],["2022-07-06",108.5724,109.2765,107.294,108.2296,1048800.0],["2022-07-07",108.6743,109.4803,108.1926,109.0726,917700.0],["2022-07-08",108.9429,109.2857,108.1277,108.6465,886800.0],["2022-07-11",107.8961,108.5817,107.4885,107.961,825300.0],["2022-07-12",107.5812,108.8781,106.9234,107.3033,963700.0],["2022-07-13",105.9785,109.4247,105.7284,108.3964,1212900.0],["2022-07-14",107.0531,108.804,107.0531,108.2482,1136300.0],["2022-07-15",109.6748,110.5827,109.1468,109.4525,1301800.0],["2022-07-18",111.5831,111.6109,109.5266,109.7582,1546600.0],["2022-07-19",110.3881,111.3608,109.9064,111.0829,1864300.0],["2022-07-20",111.2867,112.7041,110.9254,111.9167,1810400.0],["2022-07-21",111.5646,111.9074,110.5549,111.3979,1209700.0],["2022-07-22",112.0556,112.1853,109.61,110.6568,1330000.0],["2022-07-25",110.842,110.842,107.3681,108.4334,1920500.0],["2022-07-26",107.998,110.0268,107.8406,109.1653,1451200.0],["2022-07-27",109.5451,112.2131,109.2023,111.6387,1642200.0],["2022-07-28",111.824,113.9547,111.5461,113.6768,2049300.0],["2022-07-29",113.6675,113.8343,112.6485,113.5193,1748900.0],["2022-08-01",112.806,114.6773,112.7041,113.7046,1919200.0],["2022-08-02",113.4267,113.9825,112.8152,113.1395,2015800.0],["2022-08-03",113.0191,113.4359,109.4061,110.9903,2739400.0],["2022-08-04",110.9717,111.5276,110.4159,111.1848,1553500.0],["2022-08-05",110.3881,110.9069,109.434,109.7026,1141800.0],["2022-08-08",110.0268,110.5271,108.9893,109.7767,1441200.0],["2022-08-09",109.7396,109.7396,107.8498,108.3223,1638700.0],["2022-08-10",109.8601,110.6105,109.6007,110.4067,1482300.0],["2022-08-11",111.3979,111.6109,108.5724,109.0448,1700600.0],["2022-08-12",109.1375,109.9249,108.8503,109.4617,1648200.0],["2022-08-15",109.1653,109.7119,108.804,109.5358,3383000.0],["2022-08-16",108.7947,110.5827,108.7947,110.277,1591400.0],["2022-08-17",108.9059,110.7772,108.9059,110.3418,1779700.0],["2022-08-18",109.7582,109.999,108.5909,109.2672,1671500.0],["2022-08-19",109.1005,109.3043,107.785,108.0629,1373300.0],["2022-08-22",106.9049,107.4422,105.8766,106.2935,1535500.0],["2022-08-23",106.3305,106.7474,105.9693,106.2657,1613700.0],["2022-08-24",106.2657,106.7659,105.8025,106.2286,1300100.0],["2022-08-25",106.5251,108.2852,106.1545,108.2204,1230600.0],["2022-08-26",108.481,108.8441,104.3105,104.4129,1542600.0],["2022-08-29",104.087,105.0087,103.603,104.4594,1472900.0],["2022-08-30",104.7015,104.9714,102.9234,103.1282,1230700.0],["2022-08-31",103.5378,104.5991,103.2399,103.5564,1994200.0],["2022-09-01",103.0723,106.4237,102.9048,106.3678,1881100.0],["2022-09-02",106.9078,106.9078,104.5432,104.9528,1606800.0],["2022-09-06",105.5207,106.0792,104.1243,104.7852,2111800.0],["2022-09-07",105.5858,107.3825,105.5858,107.3546,1828500.0],["2022-09-08",107.0102,108.9186,106.8892,108.3228,1519500.0],["2022-09-09",108.6579,108.6858,107.1777,108.0714,1615400.0],["2022-09-12",109.533,110.4546,108.8348,109.1606,2017300.0],["2022-09-13",107.0567,107.6153,105.5672,105.7348,1639900.0],["2022-09-14",105.921,107.8852,105.8931,106.8892,1581600.0],["2022-09-15",106.7402,108.0342,106.3678,107.2057,1697800.0],["2022-09-16",107.2615,107.8294,106.1072,107.727,2093900.0],["2022-09-19",107.578,108.2855,107.0474,108.1366,1254700.0],["2022-09-20",107.3639,107.606,105.9303,107.2895,1659900.0],["2022-09-21",107.7084,109.1885,104.748,104.7946,1862800.0],["2022-09-22",104.1522,104.1522,102.9699,103.1375,1509000.0],["2022-09-23",102.5045,103.4168,101.8808,103.0072,1349000.0],["2022-09-26",103.1003,103.3237,101.257,101.6201,1447700.0],["2022-09-27",102.4579,102.8024,99.7303,100.3261,1415700.0],["2022-09-28",100.5402,101.1733,98.9577,100.6519,2372000.0],["2022-09-29",100.1213,100.4378,99.0694,99.8048,1422900.0],["2022-09-30",99.8793,101.0988,98.9949,98.9949,1797400.0],["2022-10-03",100.0561,102.3835,98.8273,101.5735,1858900.0],["2022-10-04",102.9793,104.357,102.5976,103.7147,1684900.0],["2022-10-05",103.0817,105.2507,102.8862,104.5711,1189200.0],["2022-10-06",104.3943,104.8411,102.4393,102.5138,1135200.0],["2022-10-07",101.918,101.9366,100.5402,101.406,1742000.0],["2022-10-10",101.7877,101.8714,99.9444,100.3447,1061900.0],["2022-10-11",99.87,99.9165,97.7661,97.9802,2590400.0],["2022-10-12",97.7474,98.939,97.1516,98.2501,1911200.0],["2022-10-13",96.9468,102.9606,96.7886,102.1042,1860200.0],["2022-10-14",102.9886,103.8078,99.2928,99.3952,1470700.0],["2022-10-17",101.0802,102.8955,101.0615,102.3835,1610800.0],["2022-10-18",104.1243,104.5339,102.3835,103.7799,1308300.0],["2022-10-19",103.1282,104.3291,101.8901,102.821,1272600.0],["2022-10-20",102.9793,103.4447,101.8435,102.0856,969300.0],["2022-10-21",101.8808,103.7054,101.257,103.3609,1735700.0],["2022-10-24",103.2958,103.4168,100.2609,101.257,2688000.0],["2022-10-25",101.6294,103.9753,100.5495,103.5564,2326500.0],["2022-10-26",104.0219,106.163,103.724,104.5153,1412200.0],["2022-10-27",105.7162,106.675,105.0831,106.042,2265800.0],["2022-10-28",106.2468,110.3708,106.2189,109.7378,2460700.0],["2022-10-31",109.4585,111.2087,108.36,110.0822,2193600.0],["2022-11-01",110.7897,111.1156,109.4026,109.9891,2361600.0],["2022-11-02",111.8975,111.972,108.6579,109.263,2543800.0],["2022-11-03",108.872,112.3072,108.1645,111.2459,2546300.0],["2022-11-04",112.7819,113.9642,111.9441,113.3684,2850100.0],["2022-11-07",113.1077,114.9603,113.1077,114.048,1912600.0],["2022-11-08",114.1783,114.5786,113.2939,113.9269,1885300.0],["2022-11-09",113.5174,114.439,113.0426,113.6198,1450000.0],["2022-11-10",116.2729,116.3288,114.6996,115.5561,2710200.0],["2022-11-11",116.1612,116.1612,114.3273,114.8114,1870300.0],["2022-11-14",114.951,115.8168,114.0852,114.1318,1677600.0],["2022-11-15",114.8579,115.7051,114.1039,114.7927,1139400.0],["2022-11-16",114.8486,116.7942,114.8486,115.3978,2256800.0],["2022-11-17",114.3645,115.0627,113.4336,114.29,2132900.0],["2022-11-18",115.6492,116.7197,114.6158,116.0029,2985400.0],["2022-11-21",116.124,116.1519,114.2621,115.4537,1621000.0],["2022-11-22",115.854,116.6732,115.5095,116.3101,1507000.0],["2022-11-23",117.4604,117.9467,116.3195,117.769,1881000.0],["2022-11-25",117.7036,119.2373,117.2641,118.3302,870600.0],["2022-11-28",118.0964,118.8352,117.8813,118.2553,1514900.0],["2022-11-29",117.9093,118.5827,117.3763,117.8719,2324000.0],["2022-11-30",118.1431,120.6027,117.8813,120.3221,2543200.0],["2022-12-01",120.6401,121.5659,120.2005,120.8178,1407100.0],["2022-12-02",119.9948,121.8465,119.7236,121.276,1586800.0],["2022-12-05",121.6875,122.576,120.6962,122.4263,2878800.0],["2022-12-06",122.6882,122.8659,121.4724,122.1551,1544400.0],["2022-12-07",122.0335,122.6975,119.6301,119.9574,2085600.0],["2022-12-08",120.5559,121.4631,120.0977,121.435,1500000.0],["2022-12-09",121.4257,121.8465,119.3589,119.4337,1833800.0],["2022-12-12",119.4431,121.3228,118.7323,121.2386,1361700.0],["2022-12-13",123.2306,123.6701,120.7991,121.7156,1821800.0],["2022-12-14",122.0429,123.0997,121.0048,122.7162,1602600.0],["2022-12-15",122.0055,122.445,121.1451,121.9961,1981600.0],["2022-12-16",122.3515,123.3615,120.079,120.9861,4263500.0],["2022-12-19",120.743,121.3508,119.4617,120.0603,2325600.0],["2022-12-20",120.1912,120.3689,119.1531,120.2567,1211900.0],["2022-12-21",119.8265,121.407,119.4524,120.4343,1994800.0],["2022-12-22",120.1725,120.4998,118.8632,120.4718,1371900.0],["2022-12-23",120.107,120.8365,119.5553,120.5466,700800.0],["2022-12-27",120.9207,121.7156,120.3034,121.4818,1300200.0],["2022-12-28",121.753,122.3796,120.9019,120.93,964800.0],["2022-12-29",121.1545,122.258,120.4998,121.5659,875700.0],["2022-12-30",121.2106,121.2106,119.097,119.7797,1401300.0],["2023-01-03",120.0977,120.4905,117.6942,118.7323,2307100.0],["2023-01-04",119.3776,120.8458,119.0877,120.3408,1139400.0],["2023-01-05",119.9574,120.2286,118.564,119.4243,1078200.0],["2023-01-06",120.0603,122.2299,119.5553,121.8465,1559400.0],["2023-01-09",122.2206,122.7443,121.0796,121.3508,1211200.0],["2023-01-10",121.3976,121.9026,119.8826,121.0141,1306800.0],["2023-01-11",121.2199,122.0429,120.6308,121.2854,1258300.0],["2023-01-12",121.2854,121.4537,120.4063,120.5372,1070300.0],["2023-01-13",119.8639,121.8465,119.8358,121.781,1260500.0],["2023-01-17",122.127,123.0529,121.3602,121.8839,1177800.0],["2023-01-18",122.4076,122.8565,120.0603,120.3783,1325100.0],["2023-01-19",120.0135,120.1632,117.8065,117.8813,1473700.0],["2023-01-20",118.3395,118.9661,117.7316,118.4237,1649800.0],["2023-01-23",118.7604,119.3028,117.9654,118.4611,1437300.0],["2023-01-24",118.0683,120.3408,117.8719,120.1818,1543700.0],["2023-01-25",119.7423,120.8271,118.2928,120.8271,1425700.0],["2023-01-26",121.1825,121.566,119.9855,120.6775,1358400.0],["2023-01-27",120.6494,120.6775,119.256,119.8265,1407500.0],["2023-01-30",119.6675,120.93,119.6114,120.6775,1457000.0],["2023-01-31",121.0329,122.099,120.2847,122.0522,2076500.0],["2023-02-01",121.6969,122.1271,119.8826,120.6495,1716300.0],["2023-02-02",120.8365,121.2199,119.0783,119.9013,1333800.0],["2023-02-03",119.2934,119.5927,117.9841,118.7791,1474600.0],["2023-02-06",118.6762,120.771,118.2928,120.6962,2063900.0],["2023-02-07",120.2567,121.1732,118.8726,120.958,1652600.0],["2023-02-08",119.1625,122.9781,119.1625,122.9033,3574600.0],["2023-02-09",123.7076,124.9327,122.3609,122.6601,2524200.0],["2023-02-10",122.5479,123.1464,122.2112,122.8004,1576300.0],["2023-02-13",123.3054,125.101,123.0716,123.932,2178500.0],["2023-02-14",123.8104,124.2406,122.3234,122.3515,1711600.0],["2023-02-15",121.6127,123.3241,121.4631,123.1371,1456500.0],["2023-02-16",122.258,124.0536,121.407,123.1838,1922700.0],["2023-02-17",123.2493,123.6795,122.7349,123.4831,1253000.0],["2023-02-21",122.9617,123.2529,122.3134,122.708,1739800.0],["2023-02-22",123.112,123.112,121.139,121.4866,1977100.0],["2023-02-23",121.6651,122.1631,120.5378,120.8854,2219000.0],["2023-02-24",120.2747,120.7444,119.1567,119.1567,1836700.0],["2023-02-27",119.9365,120.0304,118.4521,118.9124,1963100.0],["2023-02-28",118.5272,119.8801,118.5084,119.4667,2624700.0],["2023-03-01",118.9876,119.354,118.3393,118.5648,1635100.0],["2023-03-02",118.2924,121.1954,118.1796,120.8948,1212600.0],["2023-03-03",121.2518,121.8625,120.7632,121.8249,1015500.0],["2023-03-06",122.1631,122.5952,120.7068,121.4772,1421500.0],["2023-03-07",121.7027,122.1913,119.0439,119.2412,1157300.0],["2023-03-08",118.8654,119.2506,118.3675,119.1097,1142500.0],["2023-03-09",119.8143,120.2371,118.0763,118.4239,1537500.0],["2023-03-10",118.7903,119.3634,116.8455,117.0428,1604700.0],["2023-03-13",116.3288,120.068,116.2912,117.3341,1416600.0],["2023-03-14",118.236,119.6734,118.0105,119.0346,1378500.0],["2023-03-15",117.7944,119.4949,117.0992,119.4385,1748400.0],["2023-03-16",119.0721,120.8196,118.6775,120.3123,1481400.0],["2023-03-17",120.4908,120.8384,118.6118,119.1755,1798400.0],["2023-03-20",119.3352,121.0827,119.3352,121.0827,1190900.0],["2023-03-21",121.6652,121.6652,119.8989,120.7726,1101300.0],["2023-03-22",120.4626,121.6933,119.8801,119.9177,1059800.0],["2023-03-23",119.9834,121.1672,119.2412,119.9553,1223300.0],["2023-03-24",120.2371,120.6787,119.4385,120.0962,1193800.0],["2023-03-27",120.6599,120.9981,120.0962,120.5284,1315000.0],["2023-03-28",120.425,121.1766,120.1244,120.7257,981700.0],["2023-03-29",121.139,121.5806,120.2935,120.6411,1104700.0],["2023-03-30",120.9135,121.7215,120.6881,121.5054,1183100.0],["2023-03-31",122.304,124.2675,122.1255,124.089,1705800.0],["2023-04-03",124.089,125.2352,123.5817,125.1507,1299200.0],["2023-04-04",124.7279,124.8125,123.3281,123.6381,1493300.0],["2023-04-05",124.0233,124.9628,123.9387,123.9575,1212400.0],["2023-04-06",124.1548,124.3803,123.6569,124.1079,1080500.0],["2023-04-10",123.5911,123.779,122.7738,123.1684,1224800.0],["2023-04-11",123.0368,124.1078,122.7456,123.6099,1113100.0],["2023-04-12",123.7039,124.7373,123.5066,123.9951,1231100.0],["2023-04-13",124.6246,126.5599,124.0233,126.513,1732600.0],["2023-04-14",126.6539,127.1613,125.9681,126.7197,1270400.0],["2023-04-17",127.2082,128.8429,126.8136,128.8053,2184800.0],["2023-04-18",128.8899,129.2845,128.4202,129.2563,1980400.0],["2023-04-19",129.3878,129.7261,128.298,128.8241,1623900.0],["2023-04-20",129.0026,129.5288,128.3638,129.1812,1082400.0],["2023-04-21",129.9703,130.1488,128.7678,129.9609,1324900.0],["2023-04-24",130.3367,130.5434,129.9421,130.4964,1498800.0],["2023-04-25",130.5904,130.5904,129.0402,129.4724,1207200.0],["2023-04-26",129.0966,130.1395,128.7396,129.6603,1451800.0],["2023-04-27",130.1958,131.4641,129.8012,131.342,1085000.0],["2023-04-28",131.4735,132.4036,130.7595,132.0748,1555300.0],["2023-05-01",132.0748,133.9069,132.0748,133.625,1696300.0],["2023-05-02",133.5498,134.5833,132.4318,134.2544,1692800.0],["2023-05-03",131.2951,132.6667,128.1383,129.0027,3220200.0],["2023-05-04",128.5517,129.1624,127.1894,128.0726,1555600.0],["2023-05-05",128.2041,129.4536,127.8095,129.1718,1361600.0],["2023-05-08",129.1342,129.3503,128.1665,128.2698,981400.0],["2023-05-09",128.5141,129.4724,127.8283,129.2845,1094900.0],["2023-05-10",129.3597,129.9327,128.1853,129.4066,1595200.0],["2023-05-11",129.5288,129.9046,128.4014,129.0308,1144100.0],["2023-05-12",128.9932,130.3179,128.9838,130.13,1114700.0],["2023-05-15",130.4964,130.4964,129.2281,129.4442,896200.0],["2023-05-16",129.8388,130.891,129.2845,130.3837,1572200.0],["2023-05-17",130.7501,130.9192,128.655,128.9181,1690400.0],["2023-05-18",128.7678,130.177,128.5517,130.0737,1435400.0],["2023-05-19",130.1394,130.7971,129.726,129.9139,1295400.0],["2023-05-22",130.2804,131.0789,126.7103,126.7478,1644400.0],["2023-05-23",126.6445,126.6445,123.3375,123.4972,1828300.0],["2023-05-24",123.5629,123.7884,121.9752,122.9522,1352200.0],["2023-05-25",122.7832,123.2623,121.2893,122.3792,2364400.0],["2023-05-26",122.6671,123.6298,121.827,122.5727,2145000.0],["2023-05-30",122.0158,122.7426,120.213,120.6188,1843100.0],["2023-05-31",120.5433,121.6665,119.7882,121.4683,7448300.0],["2023-06-01",121.1757,125.2722,120.8076,124.8285,3278000.0],["2023-06-02",125.3288,127.0561,125.3288,126.9806,2054500.0],["2023-06-05",126.99,127.6035,126.2444,126.6408,1562700.0],["2023-06-06",126.9145,127.2921,124.6303,125.4232,1604200.0],["2023-06-07",125.0268,125.6592,124.0923,125.0079,1801000.0],["2023-06-08",124.1678,125.7724,123.979,125.7252,1630500.0],["2023-06-09",125.8574,126.4992,125.4893,125.9518,1309800.0],["2023-06-12",126.0556,127.1883,125.8102,127.075,1369100.0],["2023-06-13",126.8957,128.4248,126.8957,128.3492,1440800.0],["2023-06-14",128.3681,128.9911,128.0377,128.6985,2121700.0],["2023-06-15",129.1893,131.5018,128.9911,131.3885,2078800.0],["2023-06-16",131.7944,132.6533,130.0482,130.8033,3749500.0],["2023-06-20",129.7934,130.6901,128.1133,128.1982,1819200.0],["2023-06-21",128.1699,129.6612,127.7168,129.0666,1244300.0],["2023-06-22",129.1798,129.5102,127.7168,128.689,1339500.0],["2023-06-23",128.2643,129.1138,127.7074,127.9906,6219800.0],["2023-06-26",127.4809,127.5847,125.8574,126.6974,1486300.0],["2023-06-27",127.4714,127.6319,125.5459,126.7446,1593100.0],["2023-06-28",126.7163,127.6602,125.9423,127.5752,1174600.0],["2023-06-29",127.3204,130.0671,127.1316,129.5574,1525200.0],["2023-06-30",129.8028,131.0582,129.4347,130.775,1391800.0],["2023-07-03",129.8122,130.2842,129.1704,129.5668,845600.0],["2023-07-05",129.161,129.2742,128.2548,128.9911,1743100.0],["2023-07-06",128.0472,129.1044,126.3482,126.386,1869900.0],["2023-07-07",125.8857,126.6597,124.6492,125.9612,1530400.0],["2023-07-10",126.2633,128.085,126.1878,127.2449,1276000.0],["2023-07-11",126.9523,127.2732,125.8574,126.6408,1438300.0],["2023-07-12",127.5658,128.7645,127.3204,127.5186,1147700.0],["2023-07-13",128.0944,128.8306,127.462,128.3209,1372000.0],["2023-07-14",128.2926,128.6607,127.3204,127.9528,1031800.0],["2023-07-17",127.9528,128.7834,127.6791,128.1227,1325100.0],["2023-07-18",127.7924,128.4248,126.2821,126.3293,1593900.0],["2023-07-19",126.4804,128.3964,126.4804,128.302,1651200.0],["2023-07-20",128.2643,128.6324,127.4903,128.2548,1060600.0],["2023-07-21",128.7646,129.9444,128.1888,129.8217,1286700.0],["2023-07-24",130.5107,131.5679,129.8122,130.1992,1148000.0],["2023-07-25",129.5857,129.9161,128.6607,129.3026,968500.0],["2023-07-26",129.2365,129.8123,127.9906,129.5952,1758400.0],["2023-07-27",129.5574,130.4352,128.2643,128.5852,1385100.0],["2023-07-28",129.1798,129.6518,128.0472,129.2554,1483400.0],["2023-07-31",128.6796,130.1992,128.1227,129.9444,1463400.0],["2023-08-01",130.1898,130.2276,128.236,128.7079,1667300.0],["2023-08-02",126.3671,131.3508,125.0834,127.4242,2702200.0],["2023-08-03",126.8674,128.6135,125.9801,128.0094,2392300.0],["2023-08-04",128.7646,128.7646,126.5653,126.8107,1389500.0],["2023-08-07",127.3865,128.4153,126.9145,127.5281,1152500.0],["2023-08-08",126.7635,127.4053,125.6309,126.6125,1023500.0],["2023-08-09",126.9145,126.9429,125.6875,125.8008,889700.0],["2023-08-10",126.0745,127.9056,126.0745,126.8296,1148900.0],["2023-08-11",126.7163,126.9051,125.8951,126.6691,808000.0],["2023-08-14",126.5181,127.7829,126.4237,127.226,1484500.0],["2023-08-15",127.2449,127.6413,125.2155,125.2722,1247500.0],["2023-08-16",124.4982,125.1306,123.7903,124.1773,2082800.0],["2023-08-17",124.4132,124.4132,122.5821,122.6293,1582700.0],["2023-08-18",122.063,122.6387,121.1757,121.8742,1308800.0],["2023-08-21",121.7326,122.5066,121.2984,121.5722,1537100.0],["2023-08-22",121.7326,122.2234,121.1002,122.1857,1207700.0],["2023-08-23",122.6765,123.0163,121.9686,122.1385,1441600.0],["2023-08-24",122.0441,123.0069,122.0441,122.2706,1131100.0],["2023-08-25",123.0257,123.5354,122.3556,122.4594,1097300.0],["2023-08-28",122.834,123.5832,122.5211,122.6254,1815600.0],["2023-08-29",122.7012,123.2797,121.6486,122.2365,1462700.0],["2023-08-30",122.2745,123.7633,122.2745,123.3745,1617600.0],["2023-08-31",123.4124,124.0573,122.6917,122.6917,1465300.0],["2023-09-01",123.2133,123.7444,122.265,122.9383,1094000.0],["2023-09-05",122.853,122.853,122.009,122.0279,1435900.0],["2023-09-06",121.6676,122.1512,120.1029,120.321,1710200.0],["2023-09-07",120.3399,120.9374,119.4296,120.615,1396800.0],["2023-09-08",120.8425,121.2788,119.8658,119.9891,728900.0],["2023-09-11",120.1123,120.6718,119.752,120.1882,981700.0],["2023-09-12",119.8563,121.6581,119.4201,121.44,1137500.0],["2023-09-13",121.715,122.5021,121.2977,122.3978,1436500.0],["2023-09-14",123.1185,125.5082,122.6917,124.8823,1657800.0],["2023-09-15",125.1479,125.1479,121.2314,121.3736,2581200.0],["2023-09-18",121.6202,122.7866,120.6624,120.9753,1253800.0],["2023-09-19",120.3968,120.8425,119.3253,120.2167,1299300.0],["2023-09-20",120.5012,121.7908,120.0744,120.4822,1437200.0],["2023-09-21",120.283,120.283,118.0735,118.2442,1492700.0],["2023-09-22",118.2062,119.3252,117.6847,118.5382,1534100.0],["2023-09-25",118.083,118.9175,117.8459,118.5097,1048500.0],["2023-09-26",117.8174,118.2916,117.0683,117.5993,1500600.0],["2023-09-27",117.5993,117.9787,114.8777,115.6743,1922300.0],["2023-09-28",115.4087,117.7985,115.257,117.6657,1722700.0],["2023-09-29",118.377,118.8701,117.8364,118.4813,2610000.0],["2023-10-02",118.0925,118.8985,117.3717,118.5951,1965400.0],["2023-10-03",117.9502,118.2916,116.1484,116.6321,2100400.0],["2023-10-04",116.8691,117.5993,116.0536,117.1442,1381200.0],["2023-10-05",117.1631,117.514,115.3708,115.5415,1240200.0],["2023-10-06",115.1053,115.1243,112.0802,113.2845,2111900.0],["2023-10-09",112.5733,112.9242,111.2836,112.763,1840000.0],["2023-10-10",113.3225,114.3751,113.2466,114.1475,1643300.0],["2023-10-11",113.0285,113.4458,111.5397,112.2604,1725500.0],["2023-10-12",112.5164,112.6018,109.7189,110.2405,1790600.0],["2023-10-13",109.9939,110.9612,109.5577,110.8379,1352900.0],["2023-10-16",111.4733,112.9716,111.056,112.3268,1627700.0],["2023-10-17",112.8863,113.7777,112.725,113.2656,1267500.0],["2023-10-18",113.294,115.276,113.1802,114.7355,2039300.0],["2023-10-19",114.2518,115.6648,112.6682,114.3277,1901400.0],["2023-10-20",113.8061,114.8777,113.4647,113.7492,1568400.0],["2023-10-23",112.9526,113.4268,112.3457,112.6207,1495700.0],["2023-10-24",112.9337,114.0527,112.7345,113.7113,1246800.0],["2023-10-25",113.588,114.9915,113.332,114.0906,985800.0],["2023-10-26",114.4699,114.7165,112.5923,112.6113,1374500.0],["2023-10-27",112.8863,114.0337,112.1655,113.2656,2331000.0],["2023-10-30",114.0716,114.4035,113.0949,113.6734,1551900.0],["2023-10-31",114.3751,115.0863,113.2466,114.6122,2006600.0],["2023-11-01",115.5794,116.1484,113.3509,115.0294,2788100.0],["2023-11-02",116.4898,119.2304,116.4424,117.8459,1920500.0],["2023-11-03",117.8364,120.2925,117.4855,119.8089,1754600.0],["2023-11-06",119.8468,120.1598,119.0313,119.8563,1537900.0],["2023-11-07",119.7804,119.8468,118.5382,118.9934,1408000.0],["2023-11-08",119.3063,119.5434,118.8227,119.1166,1015300.0],["2023-11-09",119.5054,119.5718,117.8269,118.2632,1096900.0],["2023-11-10",118.1209,119.5623,117.2105,119.439,1317200.0],["2023-11-13",119.0123,119.2683,118.4054,118.8321,1230500.0],["2023-11-14",119.5244,121.3925,119.5244,120.9374,1353700.0],["2023-11-15",121.3546,121.6296,119.9417,120.0744,1309400.0],["2023-11-16",120.0744,121.8003,119.8563,121.2219,1554600.0],["2023-11-17",121.7814,121.8478,120.6719,121.0607,1089600.0],["2023-11-20",121.3262,121.9331,120.7193,121.4969,915000.0],["2023-11-21",121.8572,122.2081,121.1555,121.6107,983700.0],["2023-11-22",122.2555,122.6633,121.8857,122.2745,980600.0],["2023-11-24",122.2176,122.4072,121.2313,121.8667,555600.0],["2023-11-27",121.5285,122.3479,121.214,121.6619,1143800.0],["2023-11-28",121.6523,121.6523,119.8134,120.4232,1392800.0],["2023-11-29",120.7948,120.7948,119.2322,119.5943,1240100.0],["2023-11-30",119.9373,119.9373,118.5843,119.6229,2608900.0],["2023-12-01",119.661,121.4808,118.6415,121.3189,1560500.0],["2023-12-04",120.4518,121.4332,118.4986,119.7182,2911500.0],["2023-12-05",120.0516,120.2327,118.3271,118.5081,1600000.0],["2023-12-06",119.1465,119.3656,118.1651,118.9178,1596600.0],["2023-12-07",119.0512,119.2894,117.8602,118.4033,1901700.0],["2023-12-08",119.0703,119.3371,118.308,118.47,1192900.0],["2023-12-11",118.6606,120.7377,118.5367,120.6519,1182400.0],["2023-12-12",120.9377,122.0906,120.3851,122.0239,1703100.0],["2023-12-13",121.862,125.0824,121.862,124.7489,1927300.0],["2023-12-14",125.4063,125.6826,123.2435,124.9204,3238700.0],["2023-12-15",124.0248,124.6536,122.1669,122.567,2667500.0],["2023-12-18",123.739,124.6155,121.7857,124.3106,1883900.0],["2023-12-19",124.9204,125.7398,124.0343,124.0915,1704200.0],["2023-12-20",124.0915,124.4726,122.8624,122.9481,1321400.0],["2023-12-21",123.7675,124.0915,122.3383,123.8438,1211600.0],["2023-12-22",123.7675,124.3392,123.3007,123.8628,991500.0],["2023-12-26",123.7485,124.5393,123.4436,124.1105,627500.0],["2023-12-27",124.2916,124.9299,124.0534,124.6632,1050400.0],["2023-12-28",124.6632,124.8442,124.2153,124.3583,882500.0],["2023-12-29",124.2535,125.0538,124.0629,124.4917,1196800.0],["2024-01-02",123.6056,124.5298,122.8624,122.9386,1485300.0],["2024-01-03",123.92,124.3773,122.8529,123.0053,1483600.0],["2024-01-04",122.3383,123.5007,121.7571,122.6146,3019000.0],["2024-01-05",122.7671,123.0053,121.4237,122.2812,1409200.0],["2024-01-08",122.1573,122.7004,121.176,122.567,1204100.0],["2024-01-09",121.8238,122.2431,121.2522,122.1668,968400.0],["2024-01-10",121.9572,123.4531,121.0044,123.1006,1208700.0],["2024-01-11",122.3288,122.9481,121.5666,122.91,1271600.0],["2024-01-12",123.3673,123.3673,122.2621,123.0339,1081800.0],["2024-01-16",122.6147,123.9581,122.1001,123.6818,1635900.0],["2024-01-17",122.7957,123.8819,122.6718,122.9863,1314900.0],["2024-01-18",123.3959,124.7108,122.91,124.3011,1896500.0],["2024-01-19",124.6536,126.3115,123.9581,126.0542,1927800.0],["2024-01-22",126.2829,126.3782,124.8537,124.8727,1543400.0],["2024-01-23",124.9299,125.7589,124.9299,125.5302,1059700.0],["2024-01-24",125.5302,125.5397,123.091,123.3292,1790100.0],["2024-01-25",123.7008,124.1582,122.4717,124.0724,1871700.0],["2024-01-26",123.7866,124.5202,122.5956,122.9958,1157000.0],["2024-01-29",123.0053,124.3868,122.2335,124.3868,1482100.0],["2024-01-30",124.2058,125.0252,123.4627,124.4536,1421500.0],["2024-01-31",125.2443,125.7493,123.1577,123.3769,2154200.0],["2024-02-01",123.2054,124.3202,121.9668,124.2916,1440700.0],["2024-02-02",123.5198,123.9009,121.6619,122.6718,1823800.0],["2024-02-05",121.9763,121.9763,119.8039,120.3661,2614600.0],["2024-02-06",120.0516,122.1192,119.8134,121.2617,2899100.0],["2024-02-07",122.0811,126.3877,122.0811,123.5198,3539100.0],["2024-02-08",123.5103,124.5202,122.6146,124.2439,2161400.0],["2024-02-09",124.2535,124.2535,123.2149,124.1201,1951300.0],["2024-02-12",124.1296,125.7303,124.1296,125.1586,1849000.0],["2024-02-13",124.3392,125.0157,123.6627,125.0157,1765700.0],["2024-02-14",125.3873,127.9122,125.2253,127.6835,2803100.0],["2024-02-15",127.674,129.208,127.5501,129.0079,3128200.0],["2024-02-16",128.8459,129.4366,128.0551,128.198,2565900.0],["2024-02-20",128.1118,128.9449,127.4415,128.265,2270600.0],["2024-02-21",128.3321,129.5578,127.566,129.4907,2327900.0],["2024-02-22",129.6726,131.875,129.2417,131.5016,2328100.0],["2024-02-23",131.741,132.7847,131.2814,132.4496,1592200.0],["2024-02-26",132.5453,132.5932,131.7506,132.2006,1769800.0],["2024-02-27",132.2006,132.3059,130.8409,131.2239,1827100.0],["2024-02-28",131.042,132.8805,130.6685,132.7177,1417500.0],["2024-02-29",132.9188,133.7231,132.0953,132.5453,2257700.0],["2024-03-01",131.6261,131.9038,130.4291,131.5878,1704800.0],["2024-03-04",131.2813,132.756,130.8887,132.6698,2421400.0],["2024-03-05",132.8613,133.1007,131.9708,132.8134,2283400.0],["2024-03-06",133.1486,133.8955,132.8996,133.6274,1772600.0],["2024-03-07",134.0583,135.6287,133.7423,134.4221,1939800.0],["2024-03-08",134.0774,134.9009,133.2539,133.6369,1365000.0],["2024-03-11",133.5412,134.4509,132.8518,134.1349,1711300.0],["2024-03-12",134.1062,135.5138,133.8955,134.7669,1464800.0],["2024-03-13",135.0158,135.1978,132.2677,132.4879,3361400.0],["2024-03-14",132.191,132.5645,130.4961,131.3388,3091900.0],["2024-03-15",130.6781,131.6931,130.3142,131.0324,4164800.0],["2024-03-18",130.6206,131.559,130.4483,130.4866,2384500.0],["2024-03-19",130.6398,131.5878,130.1323,131.4633,2266500.0],["2024-03-20",131.5495,131.6069,130.0174,130.7164,1699600.0],["2024-03-21",130.4196,131.3197,129.4428,130.7739,1506100.0],["2024-03-22",130.8121,130.9175,129.8929,130.4483,1296400.0],["2024-03-25",130.2855,130.3908,128.7151,128.9066,2486600.0],["2024-03-26",129.3566,129.6439,128.8779,129.0789,1470400.0],["2024-03-27",130.0078,131.5016,129.8354,131.492,1634700.0],["2024-03-28",131.559,132.9379,131.559,132.7655,1770900.0],["2024-04-01",132.6698,134.7573,132.5453,134.5083,2227600.0],["2024-04-02",134.5466,135.418,133.4167,134.7381,1987400.0],["2024-04-03",134.8243,134.8243,132.8709,133.1103,1543800.0],["2024-04-04",134.0391,134.0391,130.094,130.4962,2640400.0],["2024-04-05",130.544,131.0611,129.4045,130.3238,1735600.0],["2024-04-08",130.1227,130.4962,128.7917,129.4811,1770400.0],["2024-04-09",129.3279,131.3388,129.146,131.2048,1395500.0],["2024-04-10",129.2992,132.2868,129.0981,132.0953,1901000.0],["2024-04-11",132.5932,132.8709,131.1569,132.4592,1425000.0],["2024-04-12",132.5357,132.6123,131.3579,131.9516,1950400.0],["2024-04-15",132.4974,133.3114,131.0898,131.8271,2962700.0],["2024-04-16",131.6931,132.5166,130.9845,132.1431,1950500.0],["2024-04-17",132.6794,132.9858,131.5303,131.9804,1516600.0],["2024-04-18",131.9995,132.4591,131.3484,132.0187,2178700.0],["2024-04-19",132.8422,132.8422,131.9804,132.6219,1673700.0],["2024-04-22",132.574,134.2306,131.942,133.1581,1570500.0],["2024-04-23",133.6561,134.9009,133.4359,134.154,2140500.0],["2024-04-24",133.8093,135.801,133.3497,135.7914,1909500.0],["2024-04-25",135.9542,136.1362,134.4317,135.5521,1693100.0],["2024-04-26",134.8531,136.7299,134.6711,135.7532,2008100.0],["2024-04-29",136.05,137.1225,135.0733,137.1129,2221000.0],["2024-04-30",134.0583,136.7969,133.8189,135.2552,4087300.0],["2024-05-01",130.7068,132.1336,128.8683,129.5865,4639900.0],["2024-05-02",129.7493,130.8122,129.0407,129.3375,2425400.0],["2024-05-03",130.1131,130.2089,128.2363,128.6385,2452500.0],["2024-05-06",128.9066,131.4154,128.5044,130.4004,2295500.0],["2024-05-07",130.7068,130.7164,129.9695,130.1419,1922600.0],["2024-05-08",130.0461,131.492,129.7301,131.1473,1891000.0],["2024-05-09",131.3771,132.4687,130.8122,132.0953,2010600.0],["2024-05-10",132.2868,133.7231,130.5919,131.7793,2066200.0],["2024-05-13",132.0474,132.4017,130.477,130.5919,1742300.0],["2024-05-14",130.726,132.5741,130.41,131.6548,2180300.0],["2024-05-15",131.3197,133.2348,131.3197,132.4688,1810300.0],["2024-05-16",134.0583,135.8968,133.2826,135.6478,2419700.0],["2024-05-17",135.4946,135.6957,134.2689,135.6478,1346400.0],["2024-05-20",135.5138,135.6095,133.3305,133.7423,1227400.0],["2024-05-21",134.0774,134.0966,132.6602,133.388,1192000.0],["2024-05-22",133.3976,133.3976,132.1049,133.2252,1011200.0],["2024-05-23",133.1294,133.2252,130.5345,131.1952,1621400.0],["2024-05-24",131.7244,132.7733,131.532,132.4557,1453200.0],["2024-05-28",132.321,132.321,130.637,130.7333,1921600.0],["2024-05-29",130.3291,131.224,129.184,129.5882,1462100.0],["2024-05-30",129.9635,130.3772,129.2899,129.7518,1587600.0],["2024-05-31",130.0597,132.3788,129.7133,132.244,2282900.0],["2024-06-03",131.965,134.0819,131.0701,134.0723,1618100.0],["2024-06-04",134.1204,136.8629,133.7355,136.1989,2125200.0],["2024-06-05",136.2567,136.401,134.5535,135.2271,1944000.0],["2024-06-06",135.1597,136.7859,134.4765,135.5157,1528900.0],["2024-06-07",134.9961,136.3144,134.5342,134.6882,1467100.0],["2024-06-10",134.6016,134.9769,132.4942,132.6097,1717000.0],["2024-06-11",132.2921,132.8503,131.455,131.8399,2149700.0],["2024-06-12",132.2729,133.3603,131.734,132.1189,1279900.0],["2024-06-13",131.5031,132.8887,131.3684,132.8021,1554700.0],["2024-06-14",132.1959,132.6771,130.8969,131.6282,1418500.0],["2024-06-17",131.2818,133.0235,130.8872,131.7533,1327800.0],["2024-06-18",132.1382,132.3114,129.771,130.3099,2540800.0],["2024-06-20",129.5978,130.5986,128.9627,129.0878,3170900.0],["2024-06-21",130.0116,130.0308,128.3372,129.2225,3868100.0],["2024-06-24",129.3573,130.002,128.2988,128.9339,2477100.0],["2024-06-25",128.9435,128.9435,126.7014,127.3365,2364100.0],["2024-06-26",126.8746,127.9812,126.3165,126.9805,1392500.0],["2024-06-27",127.0959,127.7984,126.6821,127.6059,1355500.0],["2024-06-28",127.5097,127.9716,126.7495,127.4616,5819000.0],["2024-07-01",127.5578,127.7791,124.5363,124.8057,2789000.0],["2024-07-02",124.7191,125.9604,124.1995,125.1233,2331500.0],["2024-07-03",124.8827,125.1906,124.1033,124.6903,935900.0],["2024-07-05",124.4401,124.7961,123.3912,124.2476,1477600.0],["2024-07-08",124.9693,125.5178,122.7946,123.1121,1846100.0],["2024-07-09",122.6695,123.4489,121.8131,121.8804,1709400.0],["2024-07-10",122.0152,124.4785,121.6976,124.2957,2494000.0],["2024-07-11",124.0455,125.4504,123.5933,124.6325,1623300.0],["2024-07-12",125.3735,126.5185,124.5074,126.355,2338800.0],["2024-07-15",126.0759,126.9901,123.0255,123.064,2157100.0],["2024-07-16",121.8708,124.3342,121.4859,124.0552,2381300.0],["2024-07-17",124.1995,125.0559,123.6606,124.4497,1753800.0],["2024-07-18",121.8516,124.0744,121.8516,123.4682,1714700.0],["2024-07-19",124.1706,124.2187,121.967,122.1402,2045800.0],["2024-07-22",122.0536,123.8242,121.6495,123.7569,1605300.0],["2024-07-23",123.7857,123.7857,121.4378,121.688,1298600.0],["2024-07-24",121.2165,122.044,120.0521,121.1972,1620500.0],["2024-07-25",121.4282,123.9108,121.2453,122.3327,1987000.0],["2024-07-26",122.8716,124.1706,122.6021,123.218,1874400.0],["2024-07-29",123.0929,126.0952,122.2654,125.5082,2150700.0],["2024-07-30",125.258,127.6059,124.9597,127.1825,1410500.0],["2024-07-31",127.7502,128.9723,126.6436,127.8176,1943100.0],["2024-08-01",128.4239,129.6652,126.6918,129.4246,1627800.0],["2024-08-02",129.6652,131.4357,127.9812,130.0789,2301500.0],["2024-08-05",130.0212,131.0797,126.9997,128.2892,3665000.0],["2024-08-06",131.8303,134.592,131.2433,131.6859,2981100.0],["2024-08-07",131.4261,133.1485,129.6651,131.2721,3071000.0],["2024-08-08",131.1086,133.1774,131.099,131.9265,1355100.0],["2024-08-09",132.244,132.5904,131.2914,131.6282,1446300.0],["2024-08-12",130.8295,131.0893,129.7229,130.5119,1431300.0],["2024-08-13",130.9546,133.4661,130.8487,132.398,2388300.0],["2024-08-14",132.3114,132.985,131.8784,132.0804,1267900.0],["2024-08-15",132.7155,132.9465,131.6185,132.6097,1134100.0],["2024-08-16",132.754,132.831,131.5608,132.2151,1669800.0],["2024-08-19",132.5231,133.2063,131.2721,131.532,1671300.0],["2024-08-20",131.734,132.9657,131.2818,131.7822,1713300.0],["2024-08-21",132.1286,133.2063,131.3684,132.552,1583200.0],["2024-08-22",132.7252,132.9465,131.3876,131.5993,1393600.0],["2024-08-23",132.2248,132.2248,129.8576,130.4061,1657800.0],["2024-08-26",130.8007,131.1567,129.6748,129.8576,1727500.0],["2024-08-27",129.7803,130.4766,129.3354,130.0704,2079100.0],["2024-08-28",130.3122,131.8111,129.935,131.1825,2180100.0],["2024-08-29",131.3372,132.1689,130.2058,130.7957,1563000.0],["2024-08-30",130.9794,131.4243,129.9834,130.4766,1892900.0],["2024-09-03",130.1671,131.1825,128.262,129.084,1866500.0],["2024-09-04",129.5192,130.5443,129.2774,130.3702,1877000.0],["2024-09-05",130.3605,130.5249,129.4515,130.0704,1570000.0],["2024-09-06",129.993,131.0181,129.171,129.4611,1930100.0],["2024-09-09",129.4031,129.7802,128.0782,128.6584,2379100.0],["2024-09-10",128.6875,129.7512,128.436,128.5134,2174300.0],["2024-09-11",128.0685,129.7996,126.3278,129.6159,2067500.0],["2024-09-12",129.6545,130.7377,128.7455,129.0163,1613600.0],["2024-09-13",129.084,129.5385,128.5521,129.2484,1811500.0],["2024-09-16",130.0027,131.0181,129.3837,130.1284,1929300.0],["2024-09-17",130.1574,130.757,127.8075,127.9912,2009600.0],["2024-09-18",128.0395,128.7165,125.9797,126.2988,2186200.0],["2024-09-19",127.7688,128.1459,125.6896,126.7727,2616500.0],["2024-09-20",126.4535,126.5986,124.4807,125.4381,3272700.0],["2024-09-23",125.5542,126.85,125.4091,126.0764,2140700.0],["2024-09-24",127.3142,129.8576,126.2021,129.3934,2697000.0],["2024-09-25",129.3934,129.6739,127.6624,128.7068,1396100.0],["2024-09-26",129.8576,133.8709,129.8576,133.5228,2573000.0],["2024-09-27",132.9909,135.4086,132.4784,135.3119,2778300.0],["2024-09-30",135.3699,136.8205,134.0257,135.1088,2267200.0],["2024-10-01",135.1862,135.5247,133.8516,134.6543,2070000.0],["2024-10-02",134.1514,135.2925,133.5905,134.9444,1345200.0],["2024-10-03",134.074,134.0934,132.6814,132.6911,1993400.0],["2024-10-04",132.6814,133.281,131.0664,132.0722,1229600.0],["2024-10-07",131.6564,132.5557,130.4765,131.4049,1473200.0],["2024-10-08",131.5113,132.1109,129.1613,130.2831,1506200.0],["2024-10-09",130.5539,131.666,130.1767,130.3218,1574100.0],["2024-10-10",129.8866,130.3121,128.1362,128.8809,1569900.0],["2024-10-11",129.0743,130.4475,128.9486,129.6062,1334400.0],["2024-10-14",129.3257,130.699,128.9002,130.2154,1037900.0],["2024-10-15",129.7899,130.2928,128.3103,128.8325,1421700.0],["2024-10-16",127.9235,129.5095,126.734,128.9583,1701700.0],["2024-10-17",129.4225,129.4515,127.7881,129.3257,1701900.0],["2024-10-18",129.9834,130.0704,128.7552,129.848,1243600.0],["2024-10-21",129.1903,130.1381,128.6875,129.5868,1294900.0],["2024-10-22",129.1904,130.0414,128.5134,128.9679,941700.0],["2024-10-23",129.2967,131.1825,128.8809,129.6062,1605100.0],["2024-10-24",129.5869,129.5869,128.0009,128.7745,1275500.0],["2024-10-25",129.6449,129.9446,128.4554,128.6584,956500.0],["2024-10-28",129.848,131.0858,129.4611,130.4185,1318000.0],["2024-10-29",130.1187,130.8053,129.5578,129.5578,1487200.0],["2024-10-30",128.8712,129.8576,128.3684,128.9969,1414700.0],["2024-10-31",129.0743,129.2967,126.705,126.8404,2219000.0],["2024-11-01",127.8461,128.9486,127.4787,127.9815,1888600.0],["2024-11-04",128.1362,129.5868,127.498,128.3877,2670100.0],["2024-11-05",128.8132,132.4397,128.7165,130.2831,3779500.0],["2024-11-06",132.2946,132.2946,126.9758,129.9446,3201200.0],["2024-11-07",130.5539,133.3004,129.9544,132.5461,2338100.0],["2024-11-08",131.8788,133.8999,131.0471,132.6911,1726900.0],["2024-11-11",132.2076,134.0063,132.0432,132.1205,1741200.0],["2024-11-12",131.6274,132.0529,129.3838,130.1768,2156200.0],["2024-11-13",130.022,132.5944,129.6932,130.8053,3055000.0],["2024-11-14",130.8343,132.8555,130.8343,132.2366,1797800.0],["2024-11-15",131.4629,133.1456,129.0356,129.1903,1679000.0],["2024-11-18",129.055,130.1187,128.9389,129.5965,1444400.0],["2024-11-19",128.6488,128.9583,127.6044,127.7881,1160000.0],["2024-11-20",127.9138,128.8035,126.85,128.5037,1439000.0],["2024-11-21",128.7745,130.0027,127.44,129.7996,1031100.0],["2024-11-22",130.0994,131.3952,129.7609,130.815,992500.0],["2024-11-25",131.7434,134.0837,130.5636,132.5364,3604600.0],["2024-11-26",134.4222,134.4222,132.6428,134.0644,1805700.0],["2024-11-27",134.2481,135.3699,134.1224,134.7413,1614100.0],["2024-11-29",134.4608,134.7607,133.7355,134.3642,1003200.0],["2024-12-02",134.0338,135.472,133.4604,135.1027,2295900.0],["2024-12-03",135.3651,135.5497,133.8005,133.8297,1235900.0],["2024-12-04",133.6062,134.5877,133.1981,134.2573,1522700.0],["2024-12-05",134.4516,134.8695,133.3244,134.2281,939100.0],["2024-12-06",134.6557,135.6566,133.5187,133.7422,968000.0],["2024-12-09",133.9852,135.2096,133.4021,135.1513,1411000.0],["2024-12-10",134.6945,135.1513,132.6247,134.3156,1406200.0],["2024-12-11",134.6071,135.1318,133.8977,134.6265,1357400.0],["2024-12-12",134.7334,134.957,133.5576,134.7237,1399700.0],["2024-12-13",134.5002,135.3165,132.5956,133.13,1044300.0],["2024-12-16",133.1883,134.0143,131.1282,131.2351,1660300.0],["2024-12-17",130.6326,133.6062,130.2245,130.9241,2263500.0],["2024-12-18",130.5646,130.7978,127.5619,127.7465,2834400.0],["2024-12-19",127.5328,128.9126,126.6485,126.6776,1939200.0],["2024-12-20",126.5707,129.6123,126.4638,128.6211,3212900.0],["2024-12-23",129.486,130.1565,128.2032,130.0787,1479100.0],["2024-12-24",129.6609,131.2643,129.2333,131.1865,533000.0],["2024-12-26",130.5549,132.9357,130.4091,132.1583,1040900.0],["2024-12-27",131.3226,132.615,130.4966,131.41,1146300.0],["2024-12-30",130.3411,130.6132,129.243,129.7483,1144600.0],["2024-12-31",130.3022,130.9824,129.486,130.3703,1217100.0],["2025-01-02",130.6229,132.0806,129.3402,129.7872,2609900.0],["2025-01-03",129.8844,130.2148,128.6308,129.6706,1154300.0],["2025-01-06",129.5346,130.4286,126.3181,126.493,2120800.0],["2025-01-07",126.3958,128.0186,124.6758,124.9187,2103000.0],["2025-01-08",124.1802,124.6078,123.3834,124.1316,2025400.0],["2025-01-10",122.2658,123.0627,119.7101,119.7684,2555000.0],["2025-01-13",119.3312,120.8471,118.6801,120.2349,2163100.0],["2025-01-14",120.7693,121.8966,120.4681,121.1872,1793600.0],["2025-01-15",122.8878,122.8878,121.0123,122.2172,1729700.0],["2025-01-16",122.1395,124.1316,121.8383,122.674,1670400.0],["2025-01-17",123.3251,123.7526,121.6536,121.78,1604900.0],["2025-01-21",121.3038,122.5574,121.0609,122.1492,2092700.0],["2025-01-22",121.8188,123.1987,121.0609,122.6545,2498900.0],["2025-01-23",122.1978,123.7526,121.9646,123.4222,2082400.0],["2025-01-24",123.1696,125.803,123.1696,124.6369,2295900.0],["2025-01-27",125.2103,127.9214,124.8993,127.1926,2174700.0],["2025-01-28",126.629,128.5433,124.666,125.5892,2423700.0],["2025-01-29",126.1237,127.0663,125.3366,125.5212,1342800.0],["2025-01-30",125.7155,127.5522,125.4823,127.0371,1483200.0],["2025-01-31",126.1723,127.8631,126.1723,126.8136,1370300.0],["2025-02-03",125.7836,128.8932,125.0936,127.7854,2351500.0],["2025-02-04",128.5337,128.8543,127.1635,127.7562,2086800.0],["2025-02-05",127.6785,127.9895,125.8905,127.5424,2177600.0],["2025-02-06",134.8112,140.3501,134.199,139.942,5571800.0],["2025-02-07",137.6875,140.6222,136.9199,139.5047,2694300.0],["2025-02-10",140.8263,144.0039,139.9323,143.965,3733500.0],["2025-02-11",143.3529,144.0136,141.7592,142.5074,2541800.0],["2025-02-12",142.2742,142.6046,139.6894,142.3714,2193500.0],["2025-02-13",142.6532,145.0826,141.9535,144.5481,2093300.0],["2025-02-14",144.8397,145.0826,143.4209,143.7319,1970800.0],["2025-02-18",143.3334,144.1011,142.624,142.9739,2104600.0],["2025-02-19",142.5172,144.2955,141.8564,144.1011,1433600.0],["2025-02-20",143.8193,147.0164,143.8193,146.6957,2351400.0],["2025-02-21",146.5102,147.3303,144.8797,145.2312,2187600.0],["2025-02-24",145.5729,146.9691,145.1531,146.6762,2120600.0],["2025-02-25",147.135,151.1283,146.9202,150.5034,2817400.0],["2025-02-26",151.2357,151.5091,147.5939,147.9161,2112000.0],["2025-02-27",147.9747,150.6792,147.7697,150.0739,1354200.0],["2025-02-28",150.5229,152.8564,150.2984,152.6709,3003400.0],["2025-03-03",153.7937,154.526,152.4463,153.2177,1913300.0],["2025-03-04",154.5064,157.4648,153.9011,154.6627,3969000.0],["2025-03-05",154.6529,156.5763,153.8425,155.5999,2234300.0],["2025-03-06",155.307,156.7618,154.1061,155.4925,2020200.0],["2025-03-07",155.7757,159.437,155.7659,158.6852,3411300.0],["2025-03-10",157.494,158.5973,153.0224,154.3502,3000000.0],["2025-03-11",154.6529,155.2387,152.2608,152.9931,2346900.0],["2025-03-12",152.0461,152.9931,149.0487,150.7475,1631900.0],["2025-03-13",150.7085,152.0851,149.7224,149.7907,1631300.0],["2025-03-14",149.7907,152.6026,149.1463,151.3821,1251100.0],["2025-03-17",150.6889,153.5984,150.5913,153.4129,1127000.0],["2025-03-18",153.0029,154.2038,152.4659,153.5789,1332200.0],["2025-03-19",153.6668,154.6138,152.8271,153.7839,1455500.0],["2025-03-20",154.0866,154.7505,153.1884,154.155,1412700.0],["2025-03-21",153.2372,154.4479,152.3878,153.0419,3071600.0],["2025-03-24",153.3544,153.989,151.3626,152.1339,1952500.0],["2025-03-25",152.4561,152.8076,151.0892,152.1144,1836600.0],["2025-03-26",152.6904,155.1704,152.5147,154.9263,1708800.0],["2025-03-27",155.2289,155.2777,152.6514,153.9206,2500800.0],["2025-03-28",153.8816,154.36,151.5969,152.0753,1492600.0],["2025-03-31",150.5327,154.399,149.9762,153.6375,3510600.0],["2025-04-01",153.8132,155.2289,153.0029,155.1606,1573800.0],["2025-04-02",154.7896,155.2387,153.6082,154.4869,1585400.0],["2025-04-03",154.4479,157.9822,154.155,157.6307,2615300.0],["2025-04-04",153.491,155.5511,143.8057,144.3329,4704300.0],["2025-04-07",141.2184,144.2548,137.6645,141.5015,4579500.0],["2025-04-08",144.9285,145.0652,136.7565,138.0355,4221000.0],["2025-04-09",136.9811,144.1377,135.4384,142.0092,4063800.0],["2025-04-10",140.5545,143.6495,138.1234,142.058,4604500.0],["2025-04-11",141.9018,142.5169,139.09,141.5699,3002500.0],["2025-04-14",143.5226,143.5226,141.1013,142.5462,3432000.0],["2025-04-15",143.2297,143.6104,140.8767,141.2672,2599300.0],["2025-04-16",141.5699,142.0287,138.4358,139.1974,1952700.0],["2025-04-17",139.3536,141.4722,138.5237,139.9198,1768300.0],["2025-04-21",139.7539,139.7539,135.7411,137.1861,1708200.0],["2025-04-22",138.6701,141.687,137.9574,141.6187,1670800.0],["2025-04-23",142.1069,144.8602,141.8433,142.7024,2301000.0],["2025-04-24",142.9465,144.3427,141.3746,144.0889,2079800.0],["2025-04-25",143.8741,145.28,142.8587,143.8155,1770400.0],["2025-04-28",143.8252,144.5673,142.9563,144.2548,2218800.0],["2025-04-29",143.132,144.5282,141.9311,144.1962,2339600.0],["2025-04-30",144.001,147.9747,141.4625,146.8812,3349500.0],["2025-05-01",145.5436,145.9244,143.6007,145.0847,2734600.0],["2025-05-02",145.9048,146.9495,143.9424,145.6119,1972000.0],["2025-05-05",145.9732,146.0318,142.927,143.1125,2308500.0],["2025-05-06",142.927,144.9578,142.1069,144.7723,2097000.0],["2025-05-07",144.6454,147.2034,144.2451,145.9439,1416000.0],["2025-05-08",146.1782,146.3344,144.2646,144.4794,1410900.0],["2025-05-09",144.7527,145.446,143.0246,143.6495,1068500.0],["2025-05-12",143.8643,144.8016,142.6146,143.3273,1552700.0],["2025-05-13",143.5226,143.5323,141.3844,142.2729,1880000.0],["2025-05-14",142.2533,142.5169,141.3844,141.7261,1534300.0],["2025-05-15",142.1264,144.0596,141.7847,143.5714,1842400.0],["2025-05-16",144.4013,144.5672,142.8293,144.5672,1699700.0],["2025-05-19",144.2158,146.2954,144.1572,146.1099,2046100.0],["2025-05-20",145.4753,146.4809,145.1238,145.5045,2158700.0],["2025-05-21",144.411,145.4069,141.9018,142.966,1842000.0],["2025-05-22",142.761,142.7805,141.0915,142.058,1926700.0],["2025-05-23",141.7847,142.4486,141.2379,142.0092,1062900.0],["2025-05-27",142.5488,142.804,140.0666,141.3715,2396800.0],["2025-05-28",141.7247,142.2251,140.1451,140.4492,1537000.0],["2025-05-29",140.4983,142.1564,139.9292,141.3224,1841900.0],["2025-05-30",141.3224,141.7541,140.3904,141.2243,3184400.0],["2025-06-02",140.2039,142.1564,139.3798,141.9013,1764800.0],["2025-06-03",141.2636,141.8621,138.7617,141.2538,2414900.0],["2025-06-04",143.2455,143.2455,140.1156,141.293,2035600.0],["2025-06-05",141.4107,141.4598,139.5662,140.1843,1250900.0],["2025-06-06",140.2628,142.2938,140.0371,142.0975,1367900.0],["2025-06-09",141.4402,141.9111,139.7232,140.4394,1479400.0],["2025-06-10",142.4115,142.7255,140.253,141.2047,2159900.0],["2025-06-11",141.2047,141.8621,140.253,140.7043,1454200.0],["2025-06-12",140.5081,141.2538,139.7722,141.2538,1096400.0],["2025-06-13",140.8613,142.6862,139.527,141.2832,1180200.0],["2025-06-16",141.2832,142.1466,138.85,139.2621,1706800.0],["2025-06-17",138.6341,139.4681,136.6522,137.3488,1892900.0],["2025-06-18",137.4862,138.0847,135.367,135.7496,1539500.0],["2025-06-20",136.142,137.1232,135.9458,136.4364,2956500.0],["2025-06-23",137.4273,138.8304,135.9654,138.7224,1955800.0],["2025-06-24",138.9579,140.3805,137.9473,140.0077,1629100.0],["2025-06-25",142.2251,146.4734,141.813,144.4032,3752100.0],["2025-06-26",144.1285,146.1987,142.9021,144.2757,3297100.0],["2025-06-27",144.2658,146.0417,144.1187,145.61,3075100.0],["2025-06-30",145.0704,145.61,143.53,145.3843,2435000.0],["2025-07-01",145.4825,147.9549,145.3059,147.533,1726600.0],["2025-07-02",146.8855,148.3081,146.0515,147.3466,2292700.0],["2025-07-03",147.2387,147.3466,145.9338,147.17,1284300.0],["2025-07-07",147.4938,148.1217,146.5126,147.5232,1780000.0],["2025-07-08",146.9051,147.896,145.5707,147.69,1677400.0],["2025-07-09",147.6311,148.3277,147.1406,148.004,1428900.0],["2025-07-10",148.2002,150.3293,147.7391,149.4757,1250100.0],["2025-07-11",148.524,148.9949,145.7081,146.9639,1758000.0],["2025-07-14",147.6213,148.0923,144.3934,144.3934,1908400.0],["2025-07-15",143.8341,144.8839,142.2545,142.2643,1883400.0],["2025-07-16",142.2839,143.8636,142.2839,143.3828,1333000.0],["2025-07-17",143.3436,145.659,143.0296,145.2862,1427800.0],["2025-07-18",145.5315,146.7775,145.139,146.1496,1597300.0],["2025-07-21",147.1896,147.219,142.1564,142.7647,2512000.0],["2025-07-22",142.8138,145.7277,142.8138,145.7277,1451000.0],["2025-07-23",145.8553,146.1889,144.2266,145.0017,1186800.0],["2025-07-24",143.6085,145.3941,143.0787,143.0787,1489200.0],["2025-07-25",143.1375,144.2953,142.3526,143.9322,1152500.0],["2025-07-28",143.0885,143.8243,141.5383,141.5677,1658200.0],["2025-07-29",141.7836,142.49,140.7828,142.4409,2472600.0],["2025-07-30",142.8138,144.5406,142.4213,144.2168,1643800.0],["2025-07-31",143.2258,144.5896,141.3911,141.4304,2653500.0],["2025-08-01",142.9217,143.3043,141.499,142.6175,1930700.0],["2025-08-04",142.3428,144.9722,141.9406,144.2266,3349900.0],["2025-08-05",141.7738,144.2266,136.6817,136.8681,5141600.0],["2025-08-06",137.1036,139.6741,136.4364,138.6734,2685300.0],["2025-08-07",139.37,140.616,138.3496,139.8704,2066800.0],["2025-08-08",139.1541,140.1941,138.2907,138.6145,2263200.0],["2025-08-11",138.8304,139.8606,138.3006,138.6047,1825000.0],["2025-08-12",138.9285,139.8213,137.653,139.4092,1606700.0],["2025-08-13",139.1541,142.0779,138.8304,142.0583,1845000.0],["2025-08-14",141.7639,144.2168,140.7436,144.0009,1832900.0],["2025-08-15",144.0696,146.2968,143.687,145.3843,2604300.0],["2025-08-18",145.3941,148.2591,145.1096,146.5224,2182800.0],["2025-08-19",146.4832,150.1821,146.4636,149.1421,1952700.0],["2025-08-20",150.0938,150.0938,144.7662,146.5224,2606900.0],["2025-08-21",145.8749,146.2379,144.8055,145.2175,1943800.0],["2025-08-22",145.7964,147.1307,144.619,145.0802,1995300.0],["2025-08-25",145.3942,145.8749,143.9126,144.1187,1404400.0],["2025-08-26",144.1481,145.1783,143.2258,144.256,1664900.0],["2025-08-27",144.1874,144.4032,142.2251,142.5881,1812900.0],["2025-08-28",142.3919,142.9805,141.2636,142.7254,1616800.0],["2025-08-29",142.6666,144.57,142.6568,144.1972,1473400.0],["2025-09-02",143.2211,144.1183,142.2747,143.3887,1619000.0],["2025-09-03",142.6789,142.9746,141.8704,142.5113,1539100.0],["2025-09-04",142.6197,143.3098,140.3423,141.6437,1484400.0],["2025-09-05",141.7127,144.0493,141.7127,142.5408,1455800.0],["2025-09-08",141.969,145.952,141.2099,145.9028,2187700.0],["2025-09-09",145.5281,146.0112,143.6056,143.7239,1637700.0],["2025-09-10",143.369,144.9859,142.7577,143.9605,1947100.0],["2025-09-11",144.631,147.4703,144.0591,147.0365,2609700.0],["2025-09-12",146.8985,148.4069,146.4154,147.3816,1809500.0],["2025-09-15",147.6872,148.1999,146.7999,146.7999,2605300.0],["2025-09-16",146.7999,147.8055,145.1338,145.9225,2370600.0],["2025-09-17",146.2478,147.9534,145.8042,146.1689,2042600.0],["2025-09-18",144.5619,145.7549,142.7578,143.2113,1747400.0],["2025-09-19",143.2704,144.8774,143.0732,143.6056,3068600.0],["2025-09-22",143.5662,147.4901,143.438,147.1647,1939200.0],["2025-09-23",146.3168,147.6084,144.9661,147.3323,1616500.0],["2025-09-24",146.7408,147.4309,144.8873,147.3422,2808300.0],["2025-09-25",147.2041,148.959,147.2041,148.2886,1442600.0],["2025-09-26",148.6041,150.6646,148.4562,150.5463,1208600.0],["2025-09-29",151.3449,152.8632,150.5956,151.7688,1742400.0],["2025-09-30",151.4533,152.2914,149.7182,149.8562,1898800.0],["2025-10-01",150.4379,151.5815,149.0773,151.0294,1991500.0],["2025-10-02",150.1421,150.8914,148.614,149.2154,1800700.0],["2025-10-03",148.8605,149.0971,147.7168,148.5647,1288500.0],["2025-10-06",147.9731,148.545,146.5042,146.6816,1395000.0],["2025-10-07",146.2478,146.4351,142.7084,144.6507,1657100.0],["2025-10-08",144.3056,144.6408,143.1915,143.9704,1150600.0],["2025-10-09",143.3098,144.2366,140.6676,140.6775,1371000.0],["2025-10-10",142.3535,142.3535,139.2972,139.6226,2055300.0],["2025-10-13",139.0804,140.1057,137.8874,138.4888,2167900.0],["2025-10-14",137.6804,142.5803,137.3254,141.9493,2096000.0],["2025-10-15",141.9395,143.9803,141.5747,142.4718,1492900.0],["2025-10-16",142.1958,142.4423,140.2043,141.3578,1497800.0],["2025-10-17",141.7423,144.1774,141.2,143.2014,1503100.0],["2025-10-20",143.4774,146.4549,143.3,146.0704,1992100.0],["2025-10-21",146.0506,146.9971,145.0647,146.4351,1491800.0],["2025-10-22",146.7013,147.421,145.1436,145.3014,1180500.0],["2025-10-23",145.3507,145.8929,143.1817,144.3056,1238200.0],["2025-10-24",144.0098,145.1338,141.1212,141.3381,1289100.0],["2025-10-27",141.5845,142.3437,140.0268,140.9634,1743600.0],["2025-10-28",140.2043,141.1606,139.0606,139.1001,1451300.0],["2025-10-29",138.2818,138.6071,136.3396,137.2269,1620700.0],["2025-10-30",137.0888,138.055,135.4325,137.0987,2065300.0],["2025-10-31",136.4677,136.5072,135.3931,136.2607,2422800.0],["2025-11-03",136.2607,138.4592,135.5607,137.4142,3632400.0],["2025-11-04",144.1676,147.8055,141.1212,147.4408,5598300.0],["2025-11-05",152.0942,152.0942,145.5675,147.283,3277200.0],["2025-11-06",146.7112,148.0619,144.3352,145.5281,2713100.0],["2025-11-07",146.2774,147.3027,145.6366,147.0168,2415500.0],["2025-11-10",146.0703,147.145,145.2422,146.1689,2142100.0],["2025-11-11",146.9774,148.8013,146.7112,148.6238,1609800.0],["2025-11-12",148.19,148.9689,146.5239,147.2633,2159000.0],["2025-11-13",148.2295,148.5252,146.9281,147.6182,1877000.0],["2025-11-14",147.8351,148.5548,146.5436,146.9182,1955000.0],["2025-11-17",146.8985,147.6379,145.9126,145.9422,2783800.0],["2025-11-18",146.1394,147.4703,145.8535,146.7211,1758300.0],["2025-11-19",146.7901,147.6084,145.7352,146.2281,1168400.0],["2025-11-20",146.5436,148.5548,145.952,147.1056,1370700.0],["2025-11-21",147.7563,151.2266,147.7563,150.8224,2468300.0],["2025-11-24",150.9505,151.0886,148.4562,148.9492,3656900.0],["2025-11-25",149.8562,151.9069,148.9886,151.828,2409600.0],["2025-11-26",151.828,153.0406,151.6308,151.6308,1833300.0],["2025-11-28",150.9012,152.3308,150.9012,151.0491,923300.0],["2025-12-01",151.0097,151.266,147.983,148.5154,3536400.0],["2025-12-02",149.4663,149.5753,145.5536,146.2272,1781300.0],["2025-12-03",146.2866,148.2281,146.2074,147.1187,2259700.0],["2025-12-04",146.2173,147.7328,144.1272,144.4838,2356700.0],["2025-12-05",144.5135,145.5734,143.5427,143.5923,2503200.0],["2025-12-08",143.414,143.5526,140.9277,141.1852,1822600.0],["2025-12-09",141.0069,142.2946,141.0069,141.6904,1582800.0],["2025-12-10",141.5517,143.2357,140.5314,142.5324,2506500.0],["2025-12-11",146.6036,149.5753,144.6026,146.7225,2560700.0],["2025-12-12",147.4951,149.7437,147.1682,149.6347,1894500.0],["2025-12-15",149.5753,156.2913,149.5753,152.3687,3132300.0],["2025-12-16",152.3687,152.4974,149.4861,149.605,2517900.0],["2025-12-17",149.2484,152.6163,149.2484,151.6951,2488800.0],["2025-12-18",151.2692,153.5177,151.2692,153.2404,2258100.0],["2025-12-19",153.3791,154.4588,151.9526,152.2993,3119900.0],["2025-12-22",152.2894,154.964,151.8536,153.805,2641400.0],["2025-12-23",153.3592,154.0229,152.6956,153.072,1660200.0],["2025-12-24",152.9333,153.5375,152.6262,152.864,878600.0],["2025-12-26",152.7451,153.0125,151.3187,151.7942,1086400.0],["2025-12-29",151.4276,151.7347,150.6253,150.8333,1963000.0],["2025-12-30",150.2489,151.2196,150.021,150.7442,1158600.0],["2025-12-31",150.3182,150.9126,149.6843,149.8526,1102500.0],["2026-01-02",150.1102,150.7244,148.238,149.0701,2241800.0],["2026-01-05",148.0993,150.7838,146.8413,148.872,2593800.0],["2026-01-06",148.4559,150.9125,148.0696,149.9814,1399700.0],["2026-01-07",149.4663,150.655,148.9215,149.0701,1500900.0],["2026-01-08",148.7729,152.1805,148.4758,152.0319,1761000.0],["2026-01-09",152.4083,154.429,151.0908,154.0526,1765900.0],["2026-01-12",154.1121,155.6276,153.2107,155.4394,1500700.0],["2026-01-13",154.8055,156.0932,153.8644,154.8847,1412400.0],["2026-01-14",155.3602,156.3706,154.2706,155.6474,1532300.0],["2026-01-15",155.6673,159.5404,155.4592,159.5305,2128200.0],["2026-01-16",158.847,159.4512,157.3908,158.7479,2517600.0],["2026-01-20",158.0644,158.1536,151.6258,151.7545,3124200.0],["2026-01-21",152.5272,154.4489,151.8833,152.9531,2504100.0],["2026-01-22",152.9729,153.7852,151.5762,152.0814,2048500.0],["2026-01-23",151.8734,152.5074,151.0017,151.5267,1781500.0],["2026-01-26",151.7248,153.4286,150.1696,151.3781,2138800.0],["2026-01-27",150.8333,153.1017,150.5857,152.5569,2025500.0],["2026-01-28",152.9927,153.7357,151.8338,152.4281,1702700.0],["2026-01-29",153.2602,155.8951,151.9724,154.013,2230800.0],["2026-01-30",153.2503,155.2017,151.913,154.0328,2654900.0],["2026-02-02",154.4687,156.6479,152.864,154.6965,3191300.0],["2026-02-03",153.9833,157.797,153.5474,157.2423,3612600.0],["2026-02-04",156.7173,158.8371,154.2409,158.0644,4062600.0],["2026-02-05",159.2432,162.0564,157.5692,159.5701,2318200.0],["2026-02-06",158.8074,161.5017,158.8074,161.3927,1437500.0],["2026-02-09",160.2437,160.7885,156.3408,157.4007,2068300.0],["2026-02-10",156.6479,158.213,156.6479,157.3512,1376900.0],["2026-02-11",156.9055,159.0946,155.7564,157.5592,1464600.0],["2026-02-12",158.7083,162.2347,158.3616,161.7394,2000700.0],["2026-02-13",162.5022,163.7602,158.5795,159.055,2237200.0],["2026-02-17",159.6394,160.5012,157.9456,159.6691,1678800.0],["2026-02-18",159.5007,162.8488,159.1639,161.3729,1723300.0],["2026-02-19",161.3729,162.0762,160.7092,161.9375,1288300.0],["2026-02-20",162.2062,162.7336,161.1215,162.5346,1893900.0],["2026-02-23",162.6441,166.1668,162.6441,165.6394,2544800.0],["2026-02-24",166.1867,168.5651,164.5249,165.1418,1713600.0],["2026-02-25",165.2115,166.7838,163.3506,164.4254,2499700.0],["2026-02-26",165.5897,166.0076,163.9278,164.903,1610900.0],["2026-02-27",164.8931,168.4258,163.7586,167.3411,1902300.0],["2026-03-02",166.4156,166.4156,161.4997,162.1266,1681000.0],["2026-03-03",160.3752,160.8628,157.758,159.6985,2110300.0],["2026-03-04",159.2905,159.4696,157.5291,158.2158,1580900.0],["2026-03-05",156.733,157.8475,155.9867,157.8475,2010100.0],["2026-03-06",156.8027,159.4895,155.2403,159.2208,1445700.0],["2026-03-09",158.0963,159.2805,155.8374,159.0716,1506200.0],["2026-03-10",157.8177,160.3254,156.325,158.4247,1533500.0],["2026-03-11",157.9968,158.2257,154.6731,155.8374,1491000.0],["2026-03-12",154.6631,158.773,154.2452,157.6883,1781000.0],["2026-03-13",158.9422,160.5344,158.0267,159.6189,1119600.0],["2026-03-16",160.813,162.9028,160.2757,160.9922,2624900.0],["2026-03-17",161.9674,164.4652,161.1912,162.8929,2079200.0],["2026-03-18",161.2111,161.5096,158.1859,158.3252,1713100.0],["2026-03-19",157.141,158.4844,155.4891,155.4891,1832100.0],["2026-03-20",155.8075,157.141,154.7328,155.6483,3559600.0],["2026-03-23",158.9422,159.3104,156.6136,157.7679,1771600.0],["2026-03-24",156.7927,159.1412,156.3449,158.6536,1319500.0],["2026-03-25",159.38,160.9722,157.559,158.3849,1426900.0],["2026-03-26",158.0864,158.8725,155.3398,155.3796,2034000.0],["2026-03-27",155.5189,156.6335,152.3843,153.2103,1701600.0],["2026-03-30",154.4343,155.5488,152.1554,153.8372,1268500.0],["2026-03-31",155.2602,156.2255,151.8469,154.7228,1699400.0],["2026-04-01",156.4245,156.4245,151.8668,152.9515,1363700.0],["2026-04-02",151.7574,155.5786,151.1702,155.3299,1042000.0],["2026-04-06",154.2551,157.1709,154.2054,156.5937,1049900.0],["2026-04-07",156.6235,157.3798,155.7279,156.1658,1571400.0],["2026-04-08",157.2306,160.3553,157.0216,159.6487,1213500.0],["2026-04-09",158.7034,160.7434,158.7034,160.007,1184400.0],["2026-04-10",159.9075,161.0121,158.982,160.9723,1458400.0],["2026-04-13",160.9822,160.9822,158.7133,160.6439,1002000.0],["2026-04-14",159.9572,161.5793,159.4298,160.7832,1269600.0],["2026-04-15",160.2657,161.3604,159.798,161.1514,1258600.0],["2026-04-16",160.6936,161.8181,157.5988,158.7432,1615400.0],["2026-04-17",158.9123,162.5247,158.9123,161.9972,1283400.0],["2026-04-20",162.8729,163.3606,160.6837,161.032,1459000.0],["2026-04-21",160.8528,161.6589,158.6934,159.5592,1444800.0],["2026-04-22",159.8975,160.9125,158.0267,158.2854,1797300.0],["2026-04-23",159.2706,160.8827,158.9223,159.9473,1120200.0],["2026-04-24",159.2208,159.8279,158.0466,159.4995,1199200.0],["2026-04-27",158.2257,158.375,153.9068,154.4144,2854500.0],["2026-04-28",155.5189,157.5789,154.3148,155.6981,3013400.0],["2026-04-29",157.758,162.7436,157.758,159.0616,3177300.0],["2026-04-30",158.8924,160.2458,157.4495,158.8725,1878700.0],["2026-05-01",159.6985,160.7434,156.3449,157.5888,1589100.0],["2026-05-04",156.5141,157.2107,153.0311,153.6481,1335200.0],["2026-05-05",153.1605,154.4243,152.653,153.1406,1260300.0],["2026-05-06",155.0114,157.2306,153.8571,155.2602,2429300.0],["2026-05-07",154.7427,157.3201,154.4741,156.4842,1597900.0],["2026-05-08",157.5689,158.3849,150.9712,151.21,1583500.0],["2026-05-11",150.9314,151.4887,148.6625,149.5581,1858800.0],["2026-05-12",150.9513,153.4889,149.379,152.1156,1447100.0],["2026-05-13",151.1802,153.0709,148.961,149.0406,1701000.0],["2026-05-14",149.6576,150.9215,149.5979,149.8965,1507100.0],["2026-05-15",150.6528,152.0857,149.1999,149.2397,2156600.0],["2026-05-18",149.7173,152.4539,149.5283,151.5683,1418300.0],["2026-05-19",151.2697,152.9515,149.9363,151.4489,1625300.0],["2026-05-20",151.5384,153.2799,150.2647,151.9663,2501800.0],["2026-05-21",150.4438,153.9466,149.8069,153.5685,1891400.0],["2026-05-22",153.4889,154.8721,152.9316,154.3944,1640600.0],["2026-05-26",154.1158,154.9418,153.1008,153.26,1921300.0],["2026-05-27",152.57,154.75,151.49,152.02,1841600.0],["2026-05-28",151.39,152.09,149.32,150.03,2585900.0],["2026-05-29",149.23,150.18,147.34,147.95,3992700.0],["2026-06-01",147.56,149.1,145.44,147.51,2486500.0],["2026-06-02",147.27,148.19,145.91,146.58,1849000.0],["2026-06-03",148.9,151.1,148.21,148.44,2586900.0],["2026-06-04",150.0,150.37,147.53,148.08,1997000.0],["2026-06-05",148.84,151.41,147.9,150.87,1782100.0],["2026-06-08",149.75,150.7,147.16,147.37,2426000.0],["2026-06-09",147.23,152.6,146.61,151.63,2579000.0],["2026-06-10",152.7,153.37,150.74,151.08,2115200.0],["2026-06-11",151.19,154.35,150.69,153.27,2229100.0],["2026-06-12",154.56,155.1,153.01,154.31,1654000.0],["2026-06-15",154.22,155.45,153.56,154.67,2212100.0],["2026-06-16",158.75,160.24,156.71,157.67,2735400.0],["2026-06-17",155.75,157.26,153.73,154.07,1793500.0],["2026-06-18",154.12,154.71,151.2,151.99,4792200.0],["2026-06-22",150.5,152.0,149.51,150.74,2473800.0],["2026-06-23",151.27,153.5,150.78,151.6,2578500.0],["2026-06-24",151.75,153.39,151.2,153.02,1821600.0],["2026-06-25",152.42,153.11,150.77,151.14,1422400.0],["2026-06-26",152.64,156.87,151.54,156.41,3133400.0],["2026-06-29",156.84,158.44,154.97,158.24,2240300.0],["2026-06-30",158.09,160.16,157.03,159.86,2442700.0],["2026-07-01",160.42,161.64,158.63,161.59,3026200.0],["2026-07-02",161.29,164.95,160.99,164.73,2247900.0],["2026-07-06",164.5,166.04,162.325,165.99,2212235.023057],["2026-07-07",167.75,170.14,166.63,167.49,2138462.029996],["2026-07-08",166.61,167.33,163.0201,165.25,2540727.213965],["2026-07-09",165.26,167.535,158.25,162.39,4252980.570829],["2026-07-10",163.51,166.31,162.44,163.54,1847149.432206],["2026-07-13",163.46,164.97,161.58,161.68,2220866.173377],["2026-07-14",159.84,161.255,154.44,158.18,4075334.478691],["2026-07-15",156.48,158.04,152.01,152.57,4277066.86736],["2026-07-16",151.27,152.98,149.67,152.1,3530585.130506],["2026-07-17",151,156.6,147.67,147.92,4122206.301414],["2026-07-20",148.98,149,146.36,147.37,3049352.284099],["2026-07-21",145.75,148.38,144.64,147.17,2898282.432297],["2026-07-22",147.25,150.09,145.07,147.57,2967951.574636],["2026-07-23",146.56,149.39,146.3555,147.37,1964828.712673],["2026-07-24",148.1,149.39,147.69,148.92,1541275.741407],["2026-07-27",148.84,150.75,147.7,147.8,2072897.1614],["2026-07-28",150.02,151.57,149.03,150.28,1953087.810688],["2026-07-29",151.2,153.93,150.83,151.92,2810743.430887],["2026-07-30",162,166.16,155.47,157,3308017.931788],["2026-07-31",158.05,158.05,152.21,153.28,2588756.53824],["2026-08-03",153.15,155.61,148,148.8,2847496.665247],["2026-08-04",148.5,150.35,146.71,147.68,2521019.868344],["2026-08-05",148.18,153.16,148.13,152.37,3045067.772943],["2026-08-06",152.67,153.51,150.4,152.28,2380765.735974],["2026-08-07",151.5,151.95,150.24,150.76,1781625.278357],["2026-08-10",149.6,149.87,146.595,147.27,374658.388164],["2026-08-11",145.16,145.755,143,144.75,2104049.668802],["2026-08-12",144.61,150.39,144.425,150.34,3070428.094456],["2026-08-13",152,154.78,150.72,150.85,2755778.576396],["2026-08-14",150.8,150.99,148.08,148.11,1723578.396938]]}