{"t":"ZBH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-07-25",25.2872,26.5301,25.2872,25.5101,2512582.0],["2001-07-26",24.7729,24.7729,24.0014,24.0871,2755662.0],["2001-07-27",24.1729,24.8672,24.1729,24.3443,1440146.0],["2001-07-30",24.3443,24.4729,24.3443,24.3957,789907.0],["2001-07-31",24.3957,24.5586,24.37,24.5157,1003838.0],["2001-08-01",24.8586,25.5872,24.8586,25.2872,1919611.0],["2001-08-02",25.2701,25.4586,24.43,24.5586,808550.0],["2001-08-03",24.3443,24.3872,23.9157,24.0014,1240635.0],["2001-08-06",24.0014,24.1729,23.4014,23.7957,1612465.0],["2001-08-07",24.43,26.1444,24.1729,25.6644,8050274.0],["2001-08-08",25.4586,25.5015,24.0443,24.5929,5432735.0],["2001-08-09",24.0871,24.3872,23.6157,24.31,3086807.0],["2001-08-10",24.0014,24.3014,23.5128,24.0014,3289511.0],["2001-08-13",23.7871,23.8728,23.0157,23.4014,4954094.0],["2001-08-14",23.4014,24.0871,23.3157,23.7443,3777731.0],["2001-08-15",23.7871,24.3443,23.7443,24.07,2700763.0],["2001-08-16",24.0271,24.0871,23.4014,24.0871,2196063.0],["2001-08-17",23.7443,24.0014,22.7413,24.0014,1799616.0],["2001-08-20",23.7014,23.7614,22.9728,23.3157,2128598.0],["2001-08-21",23.3157,23.5214,23.2299,23.4357,1926615.0],["2001-08-22",23.2299,23.3671,22.6299,23.3671,2626294.0],["2001-08-23",23.2728,23.3071,22.9128,22.9299,2413290.0],["2001-08-24",22.5013,22.9042,22.3299,22.8785,1966991.0],["2001-08-27",22.8013,22.9728,22.5442,22.8528,1505654.0],["2001-08-28",22.3727,22.5442,22.167,22.3042,2449649.0],["2001-08-29",22.3042,22.9299,22.2442,22.6299,2081115.0],["2001-08-30",22.6299,23.4014,22.6299,23.1014,2516290.0],["2001-08-31",22.9728,23.3157,22.7156,23.3157,1490925.0],["2001-09-04",23.2299,24.0014,23.2214,23.8128,1748116.0],["2001-09-05",23.7014,23.8557,23.2728,23.7014,1704650.0],["2001-09-06",23.6157,23.6585,23.1442,23.3499,2091827.0],["2001-09-07",22.7156,23.89,22.6299,22.8528,1800646.0],["2001-09-10",22.7156,22.9985,22.5442,22.6642,1050703.0],["2001-09-17",21.5156,22.3213,21.2413,21.6441,1715156.0],["2001-09-18",21.6441,21.7384,21.1727,21.5156,1738331.0],["2001-09-19",21.2584,22.3899,21.2584,21.447,1539541.0],["2001-09-20",21.4298,22.707,21.3098,22.0727,2053408.0],["2001-09-21",21.4298,23.0156,21.387,22.1584,2004277.0],["2001-09-24",22.1156,23.1871,22.1156,22.8871,1857708.0],["2001-09-25",22.8871,23.1356,22.287,22.5442,1634198.0],["2001-09-26",22.5013,23.1357,22.5013,22.9728,1051218.0],["2001-09-27",22.8013,23.6585,22.8013,23.1442,1686419.0],["2001-09-28",23.1442,24.0014,23.1014,23.7871,1049570.0],["2001-10-01",23.7871,24.5672,23.5728,24.0957,1123009.0],["2001-10-02",24.13,24.6443,24.1043,24.4729,1209632.0],["2001-10-03",24.4729,24.7729,24.2929,24.6872,838626.0],["2001-10-04",24.6872,24.8586,24.2671,24.7386,1276788.0],["2001-10-05",24.6014,25.03,24.4729,24.9015,1108692.0],["2001-10-08",24.7729,24.8072,24.43,24.6186,410558.0],["2001-10-09",24.43,24.6357,24.43,24.61,821013.0],["2001-10-10",24.5586,25.1158,24.5243,24.8672,738613.0],["2001-10-11",24.8672,25.5015,24.8672,25.2186,1083663.0],["2001-10-12",24.7729,25.5615,24.7729,25.5615,1258145.0],["2001-10-15",25.4929,25.7587,25.3472,25.5187,742527.0],["2001-10-16",25.4586,25.6987,25.0386,25.6729,1083560.0],["2001-10-17",25.6987,25.7501,25.5015,25.6901,1725662.0],["2001-10-18",24.43,24.9015,24.4214,24.7043,1728237.0],["2001-10-19",24.73,25.2443,24.73,25.1843,608318.0],["2001-10-22",25.2015,25.5272,25.0986,25.5015,475963.0],["2001-10-23",25.5015,25.7158,25.5015,25.5358,1048128.0],["2001-10-24",25.5872,25.8015,25.4329,25.6729,544870.0],["2001-10-25",25.5872,25.9044,25.2015,25.3644,724914.0],["2001-10-26",25.3301,25.3386,24.6443,24.8672,920305.0],["2001-10-29",24.8586,25.1586,23.9585,25.03,1276170.0],["2001-10-30",25.4586,26.1444,25.2443,25.8015,3531355.0],["2001-10-31",26.5301,26.7016,26.2301,26.4959,1589393.0],["2001-11-01",27.0016,27.0016,26.4959,26.9245,846557.0],["2001-11-02",26.873,28.0731,26.8301,27.173,976028.0],["2001-11-05",27.2673,27.3016,26.4958,26.5901,1032163.0],["2001-11-06",26.6159,27.413,25.7329,27.2502,1189959.0],["2001-11-07",26.2301,27.6016,26.1873,27.233,1471355.0],["2001-11-08",27.3188,27.3273,26.2301,26.2301,887036.0],["2001-11-09",25.973,26.3244,25.6301,25.7244,1245373.0],["2001-11-12",25.7587,25.7929,25.4672,25.6987,683508.0],["2001-11-13",25.7158,26.1873,25.7158,25.9387,795572.0],["2001-11-14",25.9301,26.573,25.8872,26.4873,959754.0],["2001-11-15",26.573,26.6073,25.6815,25.733,1025674.0],["2001-11-16",25.8444,26.0073,25.7158,25.7844,838935.0],["2001-11-19",25.8872,25.973,24.6443,25.6729,1395238.0],["2001-11-20",25.7587,25.9901,25.7244,25.9215,565676.0],["2001-11-21",26.1015,26.6587,26.0672,26.2301,600181.0],["2001-11-23",26.2301,26.6587,26.2301,26.4016,240402.0],["2001-11-26",26.573,28.5445,26.573,28.0731,1169977.0],["2001-11-27",28.0645,28.3731,27.1302,27.9188,825648.0],["2001-11-28",27.8588,28.236,27.8159,27.9016,620369.0],["2001-11-29",27.5159,28.1245,27.4559,27.9445,440943.0],["2001-11-30",27.6445,27.7988,27.5588,27.6531,403554.0],["2001-12-03",27.6702,27.7902,27.4216,27.6016,723987.0],["2001-12-04",27.3873,27.9445,26.9587,27.9445,581538.0],["2001-12-05",27.8588,28.1588,26.573,28.0131,1226318.0],["2001-12-06",28.0302,28.2874,27.6188,28.1588,540956.0],["2001-12-07",27.8159,27.8245,26.6673,26.9159,1193152.0],["2001-12-10",26.7873,27.0445,26.7016,26.8559,382645.0],["2001-12-11",26.4273,26.4444,25.8872,26.0072,816584.0],["2001-12-12",25.973,26.0844,25.2358,25.6644,1057192.0],["2001-12-13",25.6301,26.453,25.5101,26.2301,914434.0],["2001-12-14",26.0587,27.0016,25.9815,26.4959,895585.0],["2001-12-17",26.2301,26.273,25.7244,25.9301,625931.0],["2001-12-18",25.7587,26.3587,25.7158,25.973,764157.0],["2001-12-19",25.973,26.573,25.9558,26.2044,852840.0],["2001-12-20",26.1015,26.1873,25.5444,25.7415,665998.0],["2001-12-21",25.7329,26.0158,25.6301,25.9987,856239.0],["2001-12-24",25.8015,25.8872,25.5015,25.5444,403863.0],["2001-12-26",25.3729,25.9301,25.2015,25.5701,470607.0],["2001-12-27",25.7158,25.7158,25.3472,25.5958,733463.0],["2001-12-28",25.3815,25.8272,25.3301,25.5015,637364.0],["2001-12-31",25.3729,26.3587,25.3729,26.1787,943789.0],["2002-01-02",25.9644,26.0587,25.6987,25.913,818850.0],["2002-01-03",25.8015,25.9044,25.5444,25.7501,1058016.0],["2002-01-04",25.7329,25.8015,25.2872,25.3301,810198.0],["2002-01-07",25.2872,25.4586,25.1329,25.3301,695044.0],["2002-01-08",25.2872,26.1787,25.2529,26.1444,898160.0],["2002-01-09",26.1015,27.053,25.9987,26.3158,798147.0],["2002-01-10",26.3158,26.3587,25.9387,26.1958,396138.0],["2002-01-11",26.3158,26.3158,25.5872,25.6558,440325.0],["2002-01-14",25.5444,27.4302,25.5444,27.2673,614704.0],["2002-01-15",27.1302,27.1559,26.2044,26.7873,479053.0],["2002-01-16",26.6587,27.0445,26.5816,26.8473,414884.0],["2002-01-17",26.6587,27.2588,26.4016,27.2588,628403.0],["2002-01-18",26.9845,27.3273,26.6587,26.753,412412.0],["2002-01-22",26.573,27.1302,26.0158,26.6159,418901.0],["2002-01-23",26.4016,27.9445,26.4016,27.1987,521180.0],["2002-01-24",27.2159,27.7731,27.173,27.5588,581847.0],["2002-01-25",27.4302,27.8588,27.3616,27.5159,358028.0],["2002-01-28",27.3873,27.5588,27.0016,27.5588,591220.0],["2002-01-29",27.7731,28.6303,27.6702,27.9445,890126.0],["2002-01-30",27.7302,28.8874,27.3616,28.1759,610378.0],["2002-01-31",27.9616,28.1159,27.4302,27.8845,617691.0],["2002-02-01",27.7731,27.9874,27.3616,27.7731,358749.0],["2002-02-04",27.7302,28.2017,27.3616,27.6959,493885.0],["2002-02-05",26.573,28.6731,26.573,28.2017,1594440.0],["2002-02-06",28.9303,29.2046,28.5531,28.8017,1501740.0],["2002-02-07",28.8017,29.4446,28.6045,29.2131,914846.0],["2002-02-08",28.8874,29.1703,28.6474,29.1703,651475.0],["2002-02-11",29.1703,29.7875,29.1017,29.5732,500477.0],["2002-02-12",29.6589,29.9075,29.4875,29.6675,563616.0],["2002-02-13",30.0018,30.0018,29.0589,29.5303,772191.0],["2002-02-14",29.4875,29.8475,29.2732,29.7446,827708.0],["2002-02-15",29.8732,30.0789,29.616,29.8303,817717.0],["2002-02-19",29.7446,30.0103,29.5303,30.0018,698237.0],["2002-02-20",30.0018,30.4132,29.9161,30.4132,1131970.0],["2002-02-21",30.4732,31.1676,30.0018,30.2161,1017228.0],["2002-02-22",30.0875,30.1989,29.8646,30.0789,729240.0],["2002-02-25",30.0789,30.1818,29.6589,30.0618,783624.0],["2002-02-26",30.0618,30.7304,30.0018,30.5847,1132897.0],["2002-02-27",30.4732,31.0561,30.4304,30.7733,1985016.0],["2002-02-28",30.8161,30.9447,30.5504,30.6532,1009915.0],["2002-03-01",30.9018,31.1076,30.6018,30.6875,702666.0],["2002-03-04",31.0304,31.3733,30.8161,31.1675,605434.0],["2002-03-05",30.9532,31.0733,29.556,29.8989,608009.0],["2002-03-06",29.8989,29.9075,29.0589,29.3332,1266385.0],["2002-03-07",28.9303,29.1017,28.476,28.5017,1710933.0],["2002-03-08",28.5017,29.1874,28.5017,28.9217,844497.0],["2002-03-11",28.9303,29.5817,28.8703,29.5732,609760.0],["2002-03-12",29.5732,29.7875,29.4189,29.496,499344.0],["2002-03-13",29.7103,29.9332,29.4703,29.4874,441046.0],["2002-03-14",29.5732,29.6417,29.1874,29.5646,575255.0],["2002-03-15",29.7446,30.7733,29.6846,30.4818,704005.0],["2002-03-18",30.3875,30.4304,29.4875,29.8646,636231.0],["2002-03-19",29.8303,30.1646,29.3589,30.1561,523961.0],["2002-03-20",30.1561,31.639,30.1561,30.3789,972938.0],["2002-03-21",30.3875,30.6447,30.2332,30.5761,495739.0],["2002-03-22",29.9589,29.9675,28.8017,29.2817,1856575.0],["2002-03-25",29.3589,29.3846,27.8159,28.2445,1426138.0],["2002-03-26",28.2531,29.0846,28.2531,29.0503,865509.0],["2002-03-27",29.0589,29.316,28.8874,28.9817,904031.0],["2002-03-28",28.9817,29.2732,28.9731,29.1874,461852.0],["2002-04-01",29.1017,29.3332,28.9131,29.2732,417356.0],["2002-04-02",29.2303,29.2303,28.9303,28.9903,362251.0],["2002-04-03",28.9731,28.9731,28.4588,28.9131,651887.0],["2002-04-04",28.5017,29.1274,28.3388,28.9217,710597.0],["2002-04-05",28.716,29.0589,28.5445,28.5445,521489.0],["2002-04-08",28.416,28.9817,28.3302,28.9731,443930.0],["2002-04-09",28.956,29.2989,28.9303,29.0246,418386.0],["2002-04-10",29.1446,29.2303,28.7588,28.8017,868393.0],["2002-04-11",28.8017,28.8788,28.1159,28.2788,917009.0],["2002-04-12",28.3045,28.8788,28.1759,28.8017,335677.0],["2002-04-15",28.8017,28.9046,28.416,28.416,314974.0],["2002-04-16",28.416,28.6303,27.7731,27.8759,718425.0],["2002-04-17",27.8159,27.8331,26.9673,27.4216,652505.0],["2002-04-18",27.3445,27.3616,26.0501,27.1045,2473133.0],["2002-04-19",27.173,27.6873,27.0359,27.3102,1393796.0],["2002-04-22",27.2588,27.8588,27.2588,27.6616,747574.0],["2002-04-23",27.6702,27.6873,27.293,27.3445,663217.0],["2002-04-24",27.3273,27.4302,25.7158,26.4873,896409.0],["2002-04-25",28.5017,29.1446,27.8588,28.8017,2397428.0],["2002-04-26",28.9303,29.2732,28.3302,29.0589,873337.0],["2002-04-29",29.1446,29.2303,28.4417,28.4674,628300.0],["2002-04-30",28.5445,30.1132,28.4674,29.7532,1082839.0],["2002-05-01",29.916,30.2075,29.7532,30.1732,596164.0],["2002-05-02",30.1646,30.7047,30.1303,30.5332,666822.0],["2002-05-03",30.4304,30.4304,29.3674,30.2332,574225.0],["2002-05-06",30.1732,30.2589,29.5989,29.6246,451140.0],["2002-05-07",29.6589,29.9846,29.4789,29.5046,532304.0],["2002-05-08",29.4875,30.0018,29.4275,29.8303,374714.0],["2002-05-09",29.7446,30.1303,29.6417,29.8989,267594.0],["2002-05-10",29.7446,29.9846,29.6589,29.8046,271199.0],["2002-05-13",29.7018,30.0532,29.6418,30.0189,435793.0],["2002-05-14",29.9161,30.1304,29.9161,30.1304,462264.0],["2002-05-15",30.0018,30.9618,29.9589,30.9618,802885.0],["2002-05-16",31.1161,31.5876,30.5504,30.5589,934210.0],["2002-05-17",30.6018,31.2018,30.4732,31.1504,549814.0],["2002-05-20",31.1161,31.2447,30.7732,31.1333,351951.0],["2002-05-21",31.159,31.4419,30.4304,30.8161,457835.0],["2002-05-22",30.8418,30.8418,30.1732,30.4218,476993.0],["2002-05-23",30.4732,30.6018,29.9332,30.3704,481731.0],["2002-05-24",30.4732,30.6618,30.2589,30.5589,369564.0],["2002-05-28",30.4732,30.5161,29.9161,30.3618,257603.0],["2002-05-29",30.3446,30.3532,29.8732,30.2075,328467.0],["2002-05-30",30.1732,30.619,29.796,30.1475,479671.0],["2002-05-31",30.0875,30.1218,29.5217,29.9846,448359.0],["2002-06-03",29.6589,29.7275,28.7588,28.7588,466075.0],["2002-06-04",28.716,28.8874,28.1588,28.2874,741497.0],["2002-06-05",28.4588,29.436,28.3302,29.3674,509850.0],["2002-06-06",29.4017,29.4789,28.7331,29.2474,446917.0],["2002-06-07",29.3589,29.5389,29.0589,29.376,998173.0],["2002-06-10",29.4875,29.4875,28.9731,29.2989,503464.0],["2002-06-11",29.3589,29.3932,27.4302,27.6874,911447.0],["2002-06-12",27.7302,27.8502,26.5901,27.5416,858093.0],["2002-06-13",27.3445,28.2274,27.3445,27.6702,514588.0],["2002-06-14",27.6702,27.8416,27.0102,27.6445,425287.0],["2002-06-17",28.3303,29.3417,28.3303,29.316,941008.0],["2002-06-18",29.2732,29.7018,29.1617,29.2474,921026.0],["2002-06-19",29.2474,29.5389,29.1874,29.316,584422.0],["2002-06-20",29.2303,29.5989,29.0674,29.2046,658376.0],["2002-06-21",28.9731,29.5389,28.9217,28.9646,726253.0],["2002-06-24",28.9474,29.3846,28.656,29.0589,599563.0],["2002-06-25",29.0674,29.2046,28.8531,29.0331,539308.0],["2002-06-26",28.9731,29.2303,28.7246,28.9388,768586.0],["2002-06-27",28.9474,30.5161,28.9474,30.5161,838008.0],["2002-06-28",30.3018,30.8932,30.0189,30.5675,1446120.0],["2002-07-01",30.4989,30.5161,29.5475,29.9161,947600.0],["2002-07-02",29.7446,29.7446,28.5103,28.7417,935652.0],["2002-07-03",28.7588,28.8703,27.7388,28.3902,762200.0],["2002-07-05",28.3731,29.2303,28.3217,29.2303,258427.0],["2002-07-08",29.1446,29.5475,29.1017,29.3674,583598.0],["2002-07-09",29.4017,29.7875,27.2588,27.8502,910417.0],["2002-07-10",27.3445,28.0302,25.7158,25.8015,1340339.0],["2002-07-11",25.8015,25.8872,24.4129,25.5529,1720306.0],["2002-07-12",25.5015,26.2301,24.8586,26.1187,828738.0],["2002-07-15",25.7158,25.8187,24.3014,25.2786,665895.0],["2002-07-16",25.0729,25.8358,24.97,25.6644,867672.0],["2002-07-17",27.0873,27.473,26.4873,26.4873,1622456.0],["2002-07-18",26.273,27.0016,25.7329,26.4873,1430258.0],["2002-07-19",26.3587,26.7016,25.5615,26.393,1263913.0],["2002-07-22",26.3416,26.4873,24.9272,25.6301,1259278.0],["2002-07-23",25.5872,25.6729,25.0472,25.1758,1223228.0],["2002-07-24",24.9872,27.0016,24.0014,26.7873,2046919.0],["2002-07-25",27.6445,29.4103,27.2588,29.3246,1759446.0],["2002-07-26",29.2989,30.8161,28.3302,30.2418,1547060.0],["2002-07-29",31.2876,31.2876,30.4304,30.8332,1307379.0],["2002-07-30",30.8333,31.9733,30.2504,31.2104,1691260.0],["2002-07-31",31.1847,32.2733,30.7732,31.9133,1678385.0],["2002-08-01",31.9133,31.9133,30.2161,30.6704,990242.0],["2002-08-02",30.2161,31.3733,30.2161,31.3733,941008.0],["2002-08-05",31.759,31.7933,30.859,30.9875,1137326.0],["2002-08-06",31.7162,32.1019,31.3561,31.7933,1060282.0],["2002-08-07",31.7504,32.5562,31.5704,32.5562,787229.0],["2002-08-08",32.5134,33.9363,32.4619,33.8249,1175745.0],["2002-08-09",33.602,34.2877,32.9848,33.6277,1071406.0],["2002-08-12",33.5163,33.6448,32.9162,33.362,967891.0],["2002-08-13",33.2162,33.2162,31.459,31.5104,1995934.0],["2002-08-14",30.859,31.2018,30.6018,31.0304,1766656.0],["2002-08-15",31.0475,31.759,31.0475,31.5447,1589702.0],["2002-08-16",31.1161,31.3733,30.7304,30.9618,1335704.0],["2002-08-19",30.7732,31.2018,30.5161,31.0733,1032163.0],["2002-08-20",30.9875,31.0304,30.6875,30.9104,1155351.0],["2002-08-21",30.9447,31.2018,30.7304,31.1504,1386792.0],["2002-08-22",31.1504,32.1448,31.099,31.8362,1190989.0],["2002-08-23",31.8019,31.9733,31.5447,31.6733,1378449.0],["2002-08-26",31.6904,32.0505,31.0733,31.939,755711.0],["2002-08-27",31.939,32.0162,31.2876,31.5447,972114.0],["2002-08-28",31.5019,31.5019,30.739,30.8247,354423.0],["2002-08-29",30.2161,31.0133,30.1732,30.859,877457.0],["2002-08-30",30.8418,31.8105,30.7733,31.6304,820395.0],["2002-09-03",31.6047,32.0076,31.0304,31.8447,1219108.0],["2002-09-04",31.8447,32.4191,31.6047,32.0333,1038034.0],["2002-09-05",32.0076,32.8305,31.5876,32.7448,924425.0],["2002-09-06",33.4306,33.8163,32.8305,33.1991,1017743.0],["2002-09-09",33.1734,33.422,32.7448,32.8305,669191.0],["2002-09-10",32.8305,32.8305,31.7933,31.9733,886521.0],["2002-09-11",31.999,32.5648,31.999,32.1362,478744.0],["2002-09-12",31.8447,31.8447,31.5533,31.5962,452685.0],["2002-09-13",31.2876,31.6904,31.2018,31.5447,686495.0],["2002-09-16",31.5447,31.5447,31.0476,31.3819,1142682.0],["2002-09-17",31.459,31.9733,30.9876,31.1933,1613186.0],["2002-09-18",31.0733,32.5734,31.0733,32.2562,2159395.0],["2002-09-19",32.2048,33.2848,31.5104,32.8819,1481346.0],["2002-09-20",33.0877,33.602,32.8134,33.4305,1544279.0],["2002-09-23",33.2591,33.8163,33.1905,33.5163,1129807.0],["2002-09-24",33.5248,33.5248,31.519,31.639,3027891.0],["2002-09-25",31.9733,33.5163,31.8533,33.4048,2133542.0],["2002-09-26",33.4734,33.4734,33.0962,33.3277,1238678.0],["2002-09-27",33.3448,33.7477,33.2163,33.2848,1204276.0],["2002-09-30",33.1134,33.1477,32.5734,32.8648,1274007.0],["2002-10-01",32.8048,33.2162,32.4448,33.122,1136605.0],["2002-10-02",32.9934,33.6363,32.9334,33.2162,1288736.0],["2002-10-03",33.2162,33.9449,32.9848,33.362,1753060.0],["2002-10-04",33.302,33.6191,32.6505,32.8991,953162.0],["2002-10-07",33.0448,33.6449,32.2305,32.9248,1303877.0],["2002-10-08",33.1134,33.2248,32.7448,32.9591,1569720.0],["2002-10-09",32.9334,33.602,32.7362,33.1048,1578578.0],["2002-10-10",33.4305,33.5677,33.0191,33.2162,1233631.0],["2002-10-11",33.3191,33.7906,32.9677,33.3277,1553240.0],["2002-10-14",33.3277,35.0764,33.3277,34.9735,1773351.0],["2002-10-15",35.6593,35.7535,34.0134,34.1506,2579223.0],["2002-10-16",34.1677,34.6906,33.6791,34.2877,1722469.0],["2002-10-17",35.7878,36.2593,35.4964,36.045,2012826.0],["2002-10-18",36.8593,36.8593,35.4878,35.5307,1290487.0],["2002-10-21",35.5735,35.685,34.9306,35.4192,1400903.0],["2002-10-22",35.445,36.1736,35.0164,35.4107,2645143.0],["2002-10-23",35.0592,35.6935,34.9735,35.4107,1683123.0],["2002-10-24",35.6164,36.0021,34.0392,34.2535,1651502.0],["2002-10-25",35.3592,35.5307,34.7078,35.1278,1441073.0],["2002-10-28",35.3421,35.4021,34.3735,34.4849,596370.0],["2002-10-29",34.5449,34.7678,34.0734,34.2192,1025468.0],["2002-10-30",34.2877,34.4249,34.0134,34.2277,685053.0],["2002-10-31",34.7163,35.5821,34.7163,35.3335,1410173.0],["2002-11-01",36.4307,36.4307,35.3592,35.5735,1780252.0],["2002-11-04",35.8307,35.8307,35.0592,35.3592,972629.0],["2002-11-05",35.3592,35.6164,35.1021,35.3764,1408319.0],["2002-11-06",35.4878,36.1307,35.2735,36.0021,733463.0],["2002-11-07",36.0021,36.7993,35.9164,36.5164,1089225.0],["2002-11-08",36.0021,36.6022,35.1964,35.4021,1567042.0],["2002-11-11",35.3592,35.8393,34.8021,35.0078,452273.0],["2002-11-12",35.0421,35.0763,34.202,34.2449,933283.0],["2002-11-13",34.1592,34.7163,34.1077,34.2877,1282247.0],["2002-11-14",34.4849,34.7163,34.0306,34.2877,622738.0],["2002-11-15",34.2449,34.9135,34.2449,34.7163,893731.0],["2002-11-18",34.9306,35.6507,34.8449,35.0421,579478.0],["2002-11-19",34.9135,35.3592,34.9135,35.2564,690821.0],["2002-11-20",35.685,36.0021,35.3335,35.8221,611923.0],["2002-11-21",35.7364,35.8993,34.1592,34.3392,1079440.0],["2002-11-22",33.8591,33.962,30.859,33.3791,4258638.0],["2002-11-25",33.3791,33.4734,30.9447,32.1447,3550616.0],["2002-11-26",32.1448,33.002,31.8533,32.7019,2484360.0],["2002-11-27",32.7191,33.0191,32.7105,32.9162,1124966.0],["2002-11-29",32.8734,32.9334,32.2562,32.2647,311369.0],["2002-12-02",32.2905,32.8305,31.339,32.1105,1603710.0],["2002-12-03",32.0162,33.602,31.9733,33.602,1556227.0],["2002-12-04",33.602,34.0306,33.0448,33.8591,1259484.0],["2002-12-05",33.8591,34.0306,33.3448,33.6277,804945.0],["2002-12-06",33.1305,33.6877,32.9248,33.6877,901662.0],["2002-12-09",33.6877,34.082,33.4991,33.782,1389367.0],["2002-12-10",33.9877,34.442,33.4306,34.3392,1451785.0],["2002-12-11",34.3477,34.8878,33.7734,34.802,1296873.0],["2002-12-12",34.502,34.5449,34.1334,34.2106,900735.0],["2002-12-13",34.202,34.202,33.6106,33.6448,966037.0],["2002-12-16",33.3877,33.7649,33.242,33.7649,817614.0],["2002-12-17",33.4305,33.5163,33.1305,33.2591,1189856.0],["2002-12-18",33.2591,34.0734,33.1305,33.9449,1563643.0],["2002-12-19",33.7734,34.8021,33.6448,34.0477,1269475.0],["2002-12-20",34.0477,34.502,33.9963,34.322,1325610.0],["2002-12-23",34.2535,35.0592,34.0306,34.9649,805872.0],["2002-12-24",34.9306,34.9649,34.6049,34.7506,241020.0],["2002-12-26",34.7506,34.7506,34.202,34.5449,650754.0],["2002-12-27",34.5363,34.6135,34.1592,34.2449,639321.0],["2002-12-30",33.9877,34.862,33.962,34.8192,837390.0],["2002-12-31",34.8192,36.0793,34.7163,35.5907,1695277.0],["2003-01-02",35.745,35.8735,34.2877,34.5449,1762845.0],["2003-01-03",34.7163,35.1621,34.562,34.6306,1059870.0],["2003-01-06",34.6735,34.9735,34.5363,34.8535,841510.0],["2003-01-07",34.6392,34.7506,34.3478,34.5106,644574.0],["2003-01-08",34.5106,34.6306,34.2277,34.2877,598018.0],["2003-01-09",34.2877,34.5792,34.1677,34.502,751282.0],["2003-01-10",34.502,34.6735,34.1591,34.2363,635922.0],["2003-01-13",34.2449,34.2449,33.5248,33.5591,1199229.0],["2003-01-14",33.3448,33.3877,32.7876,33.0448,1126099.0],["2003-01-15",33.0019,33.0277,32.7362,32.8905,709464.0],["2003-01-16",32.9077,33.1305,32.6505,32.7105,846248.0],["2003-01-17",32.6162,34.082,32.5905,33.9449,1209426.0],["2003-01-21",34.2877,34.4935,33.302,33.3448,665174.0],["2003-01-22",33.3363,33.7477,33.2677,33.4305,632523.0],["2003-01-23",33.4906,33.842,33.302,33.8077,544561.0],["2003-01-24",33.722,33.9363,33.4391,33.5505,1219108.0],["2003-01-27",33.5505,33.7134,32.7619,32.8991,782594.0],["2003-01-28",33.2162,33.8591,32.6934,33.8591,1507920.0],["2003-01-29",33.8163,35.3421,33.5591,35.1449,2293707.0],["2003-01-30",36.0021,36.2593,34.5535,35.1449,2117680.0],["2003-01-31",35.1449,35.4021,34.8363,35.1449,1540262.0],["2003-02-03",35.2478,36.0021,35.1021,35.6421,1023202.0],["2003-02-04",35.2735,35.3592,34.5963,34.9906,976028.0],["2003-02-05",34.8706,35.9164,34.8706,35.4878,958621.0],["2003-02-06",35.4878,35.8821,35.2135,35.745,1085929.0],["2003-02-07",35.9164,36.8593,35.9164,36.2507,2393205.0],["2003-02-10",36.2679,36.5936,35.5478,36.4307,1094684.0],["2003-02-11",36.3879,36.6879,35.8907,36.0964,774560.0],["2003-02-12",36.0964,36.1307,35.3164,35.5564,847587.0],["2003-02-13",35.5564,35.8735,35.1364,35.6421,787950.0],["2003-02-14",35.625,36.4222,35.5821,35.8307,1147008.0],["2003-02-18",35.8735,36.6364,35.8307,36.6364,764672.0],["2003-02-19",36.2078,36.3964,35.6764,35.9935,717601.0],["2003-02-20",35.9936,37.0222,35.9936,36.8679,1428404.0],["2003-02-21",36.9879,37.7422,36.6964,37.6822,1625031.0],["2003-02-24",37.6822,37.8708,37.4079,37.4336,1150819.0],["2003-02-25",37.2879,38.5651,37.2622,38.488,2232319.0],["2003-02-26",38.5223,39.0452,38.0594,38.2908,2836517.0],["2003-02-27",38.3594,38.7452,38.0251,38.428,1801058.0],["2003-02-28",38.428,38.728,37.948,38.0508,1653253.0],["2003-03-03",38.2651,38.5737,37.4165,37.4594,1609684.0],["2003-03-04",37.4765,37.948,37.3736,37.4165,1093242.0],["2003-03-05",37.4594,38.0165,37.1593,37.9137,1319327.0],["2003-03-06",37.8879,38.5051,37.5708,38.3937,1173582.0],["2003-03-07",38.2223,38.8309,37.9737,38.7537,998482.0],["2003-03-10",38.7023,38.7023,38.0337,38.068,673517.0],["2003-03-11",38.0937,38.3337,37.5193,37.5193,881268.0],["2003-03-12",37.1593,37.7765,36.9793,37.7165,1190371.0],["2003-03-13",38.1022,38.4023,37.5536,38.2737,1124245.0],["2003-03-14",39.4309,41.1024,39.3452,40.0224,3082687.0],["2003-03-17",39.9281,41.9768,39.8252,41.9768,2058558.0],["2003-03-18",42.0625,42.3454,40.9396,41.6767,1939799.0],["2003-03-19",40.931,41.4882,40.6138,41.3167,1591041.0],["2003-03-20",41.3167,42.0882,41.231,41.6939,1175642.0],["2003-03-21",42.2168,42.774,42.0453,42.6282,1354759.0],["2003-03-24",41.9168,42.0453,41.531,41.9253,775796.0],["2003-03-25",41.9253,42.4139,41.5739,42.0882,1255261.0],["2003-03-26",42.0882,42.0882,41.1281,41.3339,1588054.0],["2003-03-27",41.3339,41.7025,40.7596,41.4282,1060282.0],["2003-03-28",41.4282,42.6197,41.3339,42.3968,1203864.0],["2003-03-31",42.1911,42.2596,41.5739,41.6853,924631.0],["2003-04-01",41.831,42.4997,41.6167,42.4825,926588.0],["2003-04-02",42.4825,42.4825,39.6881,39.7738,3814708.0],["2003-04-03",40.5024,40.5024,39.7481,39.7481,1526151.0],["2003-04-04",39.9624,40.2452,38.9337,39.4309,1347961.0],["2003-04-07",40.1595,40.7767,38.8309,38.8823,1042360.0],["2003-04-08",39.0023,40.3995,39.0023,40.0481,1021039.0],["2003-04-09",40.2881,40.9053,39.748,39.9623,954398.0],["2003-04-10",40.0738,40.9224,39.9881,40.7253,898984.0],["2003-04-11",40.9396,41.0596,40.3738,40.3995,1106735.0],["2003-04-14",40.571,40.9481,40.3738,40.6052,682684.0],["2003-04-15",40.4595,40.5881,39.9881,40.0738,1176878.0],["2003-04-16",40.2881,40.7938,38.3165,38.3165,1824027.0],["2003-04-17",38.3251,39.328,38.3165,38.9337,2685519.0],["2003-04-21",39.0709,39.328,38.8223,38.9852,1220653.0],["2003-04-22",38.9166,39.5852,38.2308,39.4566,1640069.0],["2003-04-23",39.5509,40.2195,38.8737,39.8595,1328185.0],["2003-04-24",41.4024,41.4024,40.2881,41.0596,1989960.0],["2003-04-25",40.8881,41.3939,40.511,40.6653,948115.0],["2003-04-28",40.6567,41.0596,40.4167,40.7938,1140313.0],["2003-04-29",40.8881,40.9138,40.1424,40.451,1360424.0],["2003-04-30",40.4424,40.4424,39.5595,40.2024,1816199.0],["2003-05-01",40.0738,40.0824,39.4309,39.4566,1051630.0],["2003-05-02",39.3023,41.0767,39.3023,40.7253,2031263.0],["2003-05-05",41.0596,41.0596,40.0395,40.391,1317988.0],["2003-05-06",40.5024,41.3167,40.0738,41.1281,1214164.0],["2003-05-07",40.5024,40.8453,40.1166,40.6052,1268033.0],["2003-05-08",40.6052,40.9567,40.1252,40.3652,957179.0],["2003-05-09",40.2881,40.2881,39.568,39.8766,1177393.0],["2003-05-12",39.8852,41.3167,38.488,41.2739,2366013.0],["2003-05-13",41.0596,41.6853,40.5967,41.1453,1241356.0],["2003-05-14",41.5739,41.711,41.051,41.4453,1216430.0],["2003-05-15",41.531,41.9596,41.2482,41.9253,1091388.0],["2003-05-16",41.9168,42.1053,41.7025,41.9082,818953.0],["2003-05-19",41.9082,42.1739,41.1882,41.3853,889508.0],["2003-05-20",38.6594,39.088,37.4593,38.1022,11247703.0],["2003-05-21",38.1108,38.1108,36.7736,37.5622,6074940.0],["2003-05-22",37.5622,39.8595,37.4851,39.2423,4615533.0],["2003-05-23",38.1451,39.4823,38.0594,39.3709,2592716.0],["2003-05-27",39.2852,39.6795,38.9766,39.5937,1532640.0],["2003-05-28",39.5938,39.5938,38.8909,39.0452,1440146.0],["2003-05-29",39.1309,40.0567,38.9337,39.3966,1890977.0],["2003-05-30",39.5166,39.7652,38.1451,38.4537,3680087.0],["2003-06-02",38.488,38.5737,37.0393,37.1507,3967766.0],["2003-06-03",37.4422,37.8708,37.3136,37.6308,3593258.0],["2003-06-04",37.5451,37.5451,36.345,36.5593,5947323.0],["2003-06-05",36.4307,36.5164,35.3164,36.4393,4575569.0],["2003-06-06",36.8508,37.888,36.7993,37.7165,2880807.0],["2003-06-09",37.4593,37.9651,37.1593,37.9651,1701457.0],["2003-06-10",38.188,38.7023,38.1537,38.5908,2287939.0],["2003-06-11",38.7451,39.508,38.3165,39.4223,1855545.0],["2003-06-12",39.7738,39.9538,39.1737,39.8595,1890565.0],["2003-06-13",40.0481,40.2281,39.6795,40.0138,1730194.0],["2003-06-16",40.2024,40.451,39.7481,40.451,1647794.0],["2003-06-17",40.2024,40.2024,38.788,39.9966,2756280.0],["2003-06-18",39.8166,39.9709,39.0023,39.9709,1549841.0],["2003-06-19",39.9709,39.9709,37.7594,38.0765,2228611.0],["2003-06-20",38.0851,38.3851,37.7594,38.0251,2112530.0],["2003-06-23",37.9737,37.9822,37.185,37.6394,1108898.0],["2003-06-24",37.6394,37.948,37.125,37.6736,1138459.0],["2003-06-25",37.6736,37.8794,37.2879,37.8537,1290590.0],["2003-06-26",37.8879,38.6594,37.6479,38.5823,833579.0],["2003-06-27",38.5823,38.8137,37.9737,38.2051,962844.0],["2003-06-30",38.3166,38.9166,38.008,38.6166,1132794.0],["2003-07-01",38.6594,39.1309,38.2994,39.0537,1399358.0],["2003-07-02",38.8994,39.2337,38.6423,39.148,1144536.0],["2003-07-03",39.148,39.148,38.4023,38.6423,955634.0],["2003-07-07",38.8994,39.0023,38.488,39.0023,912889.0],["2003-07-08",39.2166,39.2594,38.8051,38.9766,803297.0],["2003-07-09",38.8051,38.9766,37.948,38.0337,1275552.0],["2003-07-10",38.0337,38.8394,37.7765,38.8394,1381127.0],["2003-07-11",38.8394,38.8394,38.2737,38.5394,894246.0],["2003-07-14",38.6594,38.6937,38.188,38.3251,1242386.0],["2003-07-15",38.4537,38.4537,37.9051,38.1451,1019494.0],["2003-07-16",38.4023,38.4451,37.4508,38.0165,1122185.0],["2003-07-17",38.0165,38.8737,38.0165,38.7451,1533258.0],["2003-07-18",38.9166,38.9423,38.7023,38.8566,958930.0],["2003-07-21",38.8394,38.9423,38.548,38.7451,649003.0],["2003-07-22",38.7366,38.908,38.248,38.8051,987049.0],["2003-07-23",38.8909,38.9166,38.3166,38.7537,1047098.0],["2003-07-24",39.6452,39.9452,39.1137,39.2595,1905191.0],["2003-07-25",39.4738,40.0652,39.1566,40.0395,1537069.0],["2003-07-28",40.0824,40.9567,39.6881,40.8281,1607212.0],["2003-07-29",40.931,42.1653,40.9138,41.7882,2353035.0],["2003-07-30",41.7967,41.9596,40.8881,41.0081,1497826.0],["2003-07-31",41.1453,41.4196,40.7167,40.9824,1282865.0],["2003-08-01",41.0853,41.2224,40.5624,40.6052,1046068.0],["2003-08-04",40.4595,40.8624,39.8595,40.6653,816069.0],["2003-08-05",40.5281,40.7252,40.2538,40.5452,938948.0],["2003-08-06",41.2739,43.974,41.2739,43.2283,9640388.0],["2003-08-07",42.8597,43.2883,42.6368,43.1683,3334831.0],["2003-08-08",42.8168,42.9454,42.3196,42.4139,1843597.0],["2003-08-11",42.3025,42.4139,41.831,42.1053,1287397.0],["2003-08-12",42.1139,43.2368,41.7453,42.894,2146726.0],["2003-08-13",42.894,42.894,42.2853,42.3882,1667879.0],["2003-08-14",42.3968,42.6025,41.9167,42.3025,2082248.0],["2003-08-15",42.2168,42.2168,41.531,41.7453,1222507.0],["2003-08-18",41.531,42.0025,41.3424,41.891,2332332.0],["2003-08-19",41.9082,41.9082,41.591,41.651,1605976.0],["2003-08-20",41.7796,42.2768,41.1024,41.3767,3842518.0],["2003-08-21",41.4024,42.1053,41.3682,42.0625,5718766.0],["2003-08-22",41.9939,42.0025,41.5739,41.831,1915491.0],["2003-08-25",41.8225,41.8739,41.3682,41.7968,991478.0],["2003-08-26",41.5482,41.9768,41.2996,41.9082,1463218.0],["2003-08-27",41.9596,42.0539,41.6253,41.7625,2347885.0],["2003-08-28",44.5655,44.5655,43.0568,44.1883,3926669.0],["2003-08-29",44.1626,44.6512,44.0083,44.3512,1519044.0],["2003-09-02",44.5741,45.6455,44.4026,45.6455,4920207.0],["2003-09-03",45.6456,45.9027,45.4313,45.4998,2521955.0],["2003-09-04",45.4312,46.2884,45.4312,45.9284,1654695.0],["2003-09-05",45.9284,46.2885,45.4313,45.4741,1594852.0],["2003-09-08",45.4741,46.1599,45.337,46.0313,1126305.0],["2003-09-09",45.9884,45.9884,45.3713,45.4655,1959163.0],["2003-09-10",45.4398,45.5941,44.9941,45.0884,1796526.0],["2003-09-11",44.8741,45.0026,44.5569,44.6512,1444781.0],["2003-09-12",44.6512,44.9341,44.3083,44.8998,1114254.0],["2003-09-15",45.0027,45.1998,44.8569,44.9855,1049982.0],["2003-09-16",45.0712,45.1827,44.8741,45.1484,1528417.0],["2003-09-17",45.1484,46.3999,44.9255,46.177,2441203.0],["2003-09-18",46.2884,46.7942,46.0227,46.5285,1577548.0],["2003-09-19",46.5884,46.6313,45.6284,46.0227,1553034.0],["2003-09-22",45.9713,46.5027,45.7913,46.4427,1439940.0],["2003-09-23",46.5456,47.8657,46.2884,47.6685,2156923.0],["2003-09-24",47.7457,48.86,47.66,47.8228,2692317.0],["2003-09-25",47.8228,47.8485,46.5542,47.0342,2004071.0],["2003-09-26",47.0342,47.7285,46.8456,47.5914,1619366.0],["2003-09-29",47.5914,48.0885,47.2828,47.6171,3340084.0],["2003-09-30",47.3599,47.5142,46.9913,47.2314,2502694.0],["2003-10-01",47.2399,47.7971,47.0085,47.7457,1625546.0],["2003-10-02",47.8742,48.4314,47.8657,48.1571,1247330.0],["2003-10-03",48.1571,48.86,48.1571,48.5943,2290102.0],["2003-10-06",48.5857,49.9058,48.3286,49.5801,2374253.0],["2003-10-07",49.4944,49.4944,48.5343,49.1086,1388440.0],["2003-10-08",49.1086,49.3572,48.8858,49.0315,929575.0],["2003-10-09",49.2458,49.3315,48.7486,48.8943,1875115.0],["2003-10-10",48.7914,48.8943,48.3886,48.4486,1551489.0],["2003-10-13",48.4314,48.44,47.5742,47.8314,2253228.0],["2003-10-14",47.7457,48.4057,47.7285,48.1743,1466720.0],["2003-10-15",48.4314,49.5458,48.4314,49.3229,2092239.0],["2003-10-16",49.3229,50.1201,49.1772,49.8201,1326022.0],["2003-10-17",50.3173,50.3173,49.8544,50.1887,1833503.0],["2003-10-20",50.1887,50.8573,50.0344,50.7716,1740494.0],["2003-10-21",50.7716,51.3116,50.2744,50.4716,2176596.0],["2003-10-22",50.4458,50.4887,50.0601,50.3344,1113224.0],["2003-10-23",52.9317,53.6517,51.6459,53.146,3876405.0],["2003-10-24",53.146,53.146,51.2602,52.4345,2325534.0],["2003-10-27",52.5031,52.846,52.1431,52.6488,1117653.0],["2003-10-28",52.8631,53.9603,52.7345,53.8403,1147111.0],["2003-10-29",53.746,54.0032,53.746,53.9689,1276170.0],["2003-10-30",53.9689,54.2346,53.4889,53.7718,2269502.0],["2003-10-31",53.8746,54.9461,53.8489,54.6975,1963798.0],["2003-11-03",55.2461,55.6662,54.4318,55.3747,1927233.0],["2003-11-04",55.3747,55.7176,55.0661,55.5718,1236927.0],["2003-11-05",55.5719,55.7004,55.1004,55.5633,834918.0],["2003-11-06",55.6061,56.2576,55.1775,56.0005,837802.0],["2003-11-07",56.0004,56.2062,55.5976,55.7861,813082.0],["2003-11-10",55.7862,55.9747,55.2547,55.289,825030.0],["2003-11-11",55.289,55.289,53.9946,54.1575,1435305.0],["2003-11-12",54.2175,55.0404,53.7632,54.9975,1465999.0],["2003-11-13",54.9718,55.2975,54.4918,54.9461,1164209.0],["2003-11-14",54.8175,55.169,54.2861,54.6889,1157617.0],["2003-11-17",54.6889,55.1004,54.3289,55.0147,891774.0],["2003-11-18",54.9975,55.289,54.3975,54.6546,983753.0],["2003-11-19",54.5604,54.6032,53.9517,54.5261,895482.0],["2003-11-20",54.4404,55.1861,54.0461,54.5775,715541.0],["2003-11-21",54.8604,54.8946,54.226,54.4403,620472.0],["2003-11-24",54.5261,56.0605,54.5261,56.0176,780225.0],["2003-11-25",56.0176,56.3605,55.7004,55.7861,866127.0],["2003-11-26",55.9747,56.3433,55.1775,56.1376,640763.0],["2003-11-28",56.1805,56.8405,55.889,56.5062,371624.0],["2003-12-01",57.0034,58.2892,56.9176,58.1177,756844.0],["2003-12-02",58.1606,58.4949,57.8777,57.9977,919172.0],["2003-12-03",58.1949,58.3749,57.7406,57.8606,707919.0],["2003-12-04",57.8434,57.9634,55.9662,56.7034,1112812.0],["2003-12-05",56.4891,56.8234,56.1462,56.3862,777135.0],["2003-12-08",56.5748,57.6891,56.5319,57.3548,1097362.0],["2003-12-09",57.5691,58.0234,56.2319,56.4633,1085311.0],["2003-12-10",57.0034,57.3291,56.0605,56.3005,903413.0],["2003-12-11",56.4033,57.192,56.2062,56.4891,961814.0],["2003-12-12",56.6605,57.0634,56.3605,56.9176,574019.0],["2003-12-15",57.7748,57.7834,56.4633,56.7891,973865.0],["2003-12-16",57.1319,57.4405,56.549,57.3805,944510.0],["2003-12-17",57.1662,59.0092,57.1662,58.9492,1807547.0],["2003-12-18",59.1463,59.9007,58.9749,59.6178,1314280.0],["2003-12-19",59.6178,59.9521,59.0178,59.4549,3029745.0],["2003-12-22",59.4549,59.8321,59.1463,59.3521,920408.0],["2003-12-23",59.5664,59.575,58.2463,58.2892,1483303.0],["2003-12-24",58.3749,59.1035,58.1606,58.8635,506451.0],["2003-12-26",58.9321,59.2664,58.8892,59.1721,246479.0],["2003-12-29",59.3606,61.0579,59.3606,61.0064,1152261.0],["2003-12-30",61.2636,61.5893,60.5436,60.775,1000439.0],["2003-12-31",61.2036,61.2036,60.3035,60.3464,1068213.0],["2004-01-02",60.6893,60.8607,59.9178,60.0035,688143.0],["2004-01-05",60.2178,60.6036,59.1463,59.4635,1223846.0],["2004-01-06",59.1464,59.4035,58.4949,59.1721,1202216.0],["2004-01-07",59.4035,59.9007,59.0778,59.8321,866127.0],["2004-01-08",60.0035,61.0407,59.6778,60.9893,1114151.0],["2004-01-09",60.9893,61.5036,60.7322,60.7322,784139.0],["2004-01-12",60.7407,61.4608,60.5607,60.7322,694426.0],["2004-01-13",60.9464,61.1693,59.7807,59.9692,1174612.0],["2004-01-14",60.1321,60.5607,60.0036,60.0121,938639.0],["2004-01-15",59.575,60.8179,59.1892,60.5693,811434.0],["2004-01-16",64.0324,65.2753,62.5751,65.2753,2976906.0],["2004-01-20",65.2324,65.7039,63.5266,63.6638,2095638.0],["2004-01-21",63.6895,64.3752,63.6638,64.1181,1112606.0],["2004-01-22",64.1181,65.061,63.9209,64.1266,827708.0],["2004-01-23",64.341,64.6324,63.7495,63.9895,1056265.0],["2004-01-26",64.0752,66.0039,64.0752,66.0039,844909.0],["2004-01-27",66.2611,66.3468,64.7181,64.7181,1183058.0],["2004-01-28",64.9324,65.4639,62.7808,62.8323,989521.0],["2004-01-29",63.0209,64.761,63.0209,64.4781,999718.0],["2004-01-30",64.461,65.6439,63.3209,65.5753,1484436.0],["2004-02-02",65.9353,66.7754,65.5067,66.1239,1189650.0],["2004-02-03",66.3382,66.8439,65.8924,66.8011,796190.0],["2004-02-04",66.5868,67.204,66.2182,66.7325,877560.0],["2004-02-05",66.724,66.724,65.0953,65.4467,982723.0],["2004-02-06",65.8753,67.9326,65.4981,67.9326,993435.0],["2004-02-09",67.9326,68.2583,66.4068,66.7754,1127747.0],["2004-02-10",66.6039,67.3583,65.8753,66.4239,1909414.0],["2004-02-11",66.4239,67.6326,66.0125,67.504,1138356.0],["2004-02-12",67.5468,67.6754,67.0754,67.1611,811846.0],["2004-02-13",66.4325,67.4611,66.2182,66.4325,819468.0],["2004-02-17",66.5611,66.9554,65.961,66.4325,728828.0],["2004-02-18",66.8182,66.9725,66.3896,66.7325,1308924.0],["2004-02-19",66.8182,67.2897,66.4068,66.9468,1540056.0],["2004-02-20",67.4183,67.4183,66.4325,66.5439,1237648.0],["2004-02-23",66.7325,66.9039,65.7296,65.9696,1031339.0],["2004-02-24",65.8325,67.0925,65.7639,66.1668,1094478.0],["2004-02-25",66.3468,66.5953,65.8753,66.3725,656625.0],["2004-02-26",66.4325,66.4325,65.721,65.7896,566603.0],["2004-02-27",65.7468,65.7725,64.7438,64.8381,1277509.0],["2004-03-01",65.2753,67.3068,65.1038,67.0754,1277921.0],["2004-03-02",66.9897,67.2468,65.4724,65.9182,1139592.0],["2004-03-03",65.4896,66.5439,65.4896,66.3468,951514.0],["2004-03-04",66.1325,66.5182,65.7382,66.5011,754784.0],["2004-03-05",66.5011,68.0183,66.1839,67.8469,1040403.0],["2004-03-08",67.9754,70.0156,67.9326,69.1327,1681475.0],["2004-03-09",68.4469,68.6612,67.6583,68.2326,1086238.0],["2004-03-10",68.3183,68.7726,66.7411,67.0325,1085002.0],["2004-03-11",65.7896,66.441,65.2495,65.3181,1407701.0],["2004-03-12",65.4896,66.4325,64.9153,66.2182,916597.0],["2004-03-15",66.0896,66.0896,63.9981,65.6525,1372475.0],["2004-03-16",65.8153,66.1325,64.9067,65.4896,966140.0],["2004-03-17",65.6096,66.844,65.601,66.6639,616764.0],["2004-03-18",66.5182,66.5268,65.0953,65.5753,836154.0],["2004-03-19",65.4467,65.4467,63.9466,64.1695,1414396.0],["2004-03-22",63.3466,63.4066,60.055,62.4123,3405592.0],["2004-03-23",62.558,63.4581,62.1466,63.0466,1591247.0],["2004-03-24",62.918,63.0209,61.2893,61.7094,1463321.0],["2004-03-25",61.8122,62.5066,61.2893,62.498,968303.0],["2004-03-26",62.498,62.498,61.2036,61.8037,836669.0],["2004-03-29",61.8122,62.918,61.3322,62.5323,1188414.0],["2004-03-30",62.5494,62.7894,62.198,62.678,707713.0],["2004-03-31",62.7894,63.3466,62.1465,63.2437,886933.0],["2004-04-01",63.3294,63.7238,63.1409,63.3894,944201.0],["2004-04-02",66.2525,67.5469,66.0039,66.8868,2805308.0],["2004-04-05",67.2897,68.5326,67.1182,68.2412,1365780.0],["2004-04-06",67.804,68.0869,67.204,67.7611,904958.0],["2004-04-07",67.5468,67.7097,67.0496,67.5468,884873.0],["2004-04-08",68.104,68.1212,67.0925,67.384,692778.0],["2004-04-12",67.5897,67.9926,67.3154,67.864,636952.0],["2004-04-13",67.9754,68.1383,67.2211,67.4354,883843.0],["2004-04-14",66.8611,67.6669,66.4925,67.504,1169153.0],["2004-04-15",67.5897,67.9497,66.5611,67.264,686907.0],["2004-04-16",68.5327,69.8613,68.4041,69.2956,1894273.0],["2004-04-19",69.2184,69.6727,68.9613,69.2956,855930.0],["2004-04-20",69.2184,69.3212,67.3754,68.0611,1292135.0],["2004-04-21",68.0612,71.5328,68.0183,70.4099,1932383.0],["2004-04-22",71.2328,73.0757,71.087,72.4586,1578166.0],["2004-04-23",72.3471,72.4157,70.8985,70.9928,859535.0],["2004-04-26",71.6185,72.33,71.2499,72.0042,1151128.0],["2004-04-27",71.5756,72.0042,68.7298,69.2184,2465717.0],["2004-04-28",69.2184,69.767,68.3097,69.0298,2309672.0],["2004-04-29",68.9955,70.2042,68.344,69.3898,1241974.0],["2004-04-30",69.3898,70.0841,68.3697,68.4469,923807.0],["2004-05-03",68.6612,70.547,68.4812,70.3584,1365162.0],["2004-05-04",70.1441,70.7184,69.3041,70.4699,1082633.0],["2004-05-05",70.4613,72.0471,70.2898,71.8585,1739464.0],["2004-05-06",70.9328,71.6785,69.8613,70.3842,786508.0],["2004-05-07",70.247,71.4128,69.947,70.1613,935858.0],["2004-05-10",69.6041,69.7841,67.5212,68.4041,1341163.0],["2004-05-11",68.5755,69.5098,67.7697,69.3469,2150949.0],["2004-05-12",68.5755,68.8241,67.504,68.3612,1959472.0],["2004-05-13",68.3697,70.0241,68.3612,69.6984,1135781.0],["2004-05-14",69.4841,70.6585,69.2012,70.2642,1181513.0],["2004-05-17",69.4327,70.4956,69.1327,70.3156,1155248.0],["2004-05-18",70.4613,71.1556,70.4613,71.1042,1403890.0],["2004-05-19",71.3614,72.3043,70.2556,70.3842,1217048.0],["2004-05-20",70.3842,71.2242,70.127,70.4013,690203.0],["2004-05-21",70.847,71.7385,70.847,71.6185,931738.0],["2004-05-24",71.7899,71.8757,69.707,69.9898,1355480.0],["2004-05-25",69.3041,72.0043,68.5755,71.79,2479004.0],["2004-05-26",71.6185,73.05,70.9327,72.9471,2482403.0],["2004-05-27",73.0157,73.0757,72.3728,73.0329,1504521.0],["2004-05-28",73.0329,73.4615,72.1757,73.1615,1137841.0],["2004-06-01",72.9728,73.5986,72.69,73.3757,1261235.0],["2004-06-02",73.59,75.0387,73.4443,74.6701,1422533.0],["2004-06-03",74.3187,74.4215,73.5043,74.0444,2164442.0],["2004-06-04",74.6615,74.7815,74.1644,74.5844,1285749.0],["2004-06-07",75.0044,75.4158,74.2586,75.2187,895070.0],["2004-06-08",75.1758,75.4244,74.4815,75.2616,1212001.0],["2004-06-09",75.2701,75.433,74.2758,74.2758,1056265.0],["2004-06-10",74.2758,74.9958,74.2758,74.6958,744175.0],["2004-06-14",74.3615,75.073,74.2929,74.6615,521798.0],["2004-06-15",75.3473,75.3473,74.593,75.1244,619854.0],["2004-06-16",75.0473,75.2359,74.4644,74.4644,776105.0],["2004-06-17",74.4473,74.473,73.2043,73.7187,1246197.0],["2004-06-18",73.5901,74.353,73.5901,73.9501,1276685.0],["2004-06-21",73.8901,74.653,73.6415,73.7187,739128.0],["2004-06-22",73.7615,73.9587,72.8958,73.1015,1296770.0],["2004-06-23",73.8043,74.773,73.1357,74.6615,813700.0],["2004-06-24",75.0044,75.2701,74.4987,75.2187,864067.0],["2004-06-25",75.2187,76.0759,75.0044,75.433,1306864.0],["2004-06-28",75.6645,75.7245,72.9129,73.7187,1850910.0],["2004-06-29",73.7186,74.6701,73.5386,74.6701,1368561.0],["2004-06-30",75.0901,76.2474,74.833,75.6045,1633786.0],["2004-07-01",75.6902,76.2388,74.1044,75.0644,1324889.0],["2004-07-02",75.2358,75.2616,73.8386,74.2758,888066.0],["2004-07-06",74.2758,75.2102,73.933,75.1759,926073.0],["2004-07-07",75.193,76.4188,75.193,76.4188,1261029.0],["2004-07-08",76.4188,76.6674,75.6216,76.2045,1046892.0],["2004-07-09",76.2474,76.3331,73.0329,73.0415,2104393.0],["2004-07-12",72.87,73.6244,69.8613,70.9585,3492421.0],["2004-07-13",71.1471,71.7042,70.0156,70.3756,2289999.0],["2004-07-14",70.3756,71.6185,69.8184,71.0956,1670969.0],["2004-07-15",71.0956,71.7471,70.6328,70.8042,963668.0],["2004-07-16",67.504,67.8897,64.9838,66.2096,7132029.0],["2004-07-19",67.4611,67.9069,64.9324,65.4467,3069194.0],["2004-07-20",65.5325,66.8611,65.3782,66.8611,1533567.0],["2004-07-21",67.0754,67.1611,64.9924,64.9924,2071433.0],["2004-07-22",64.9752,65.4124,64.0495,64.6838,2318427.0],["2004-07-23",64.7867,65.421,64.1609,65.1638,1140622.0],["2004-07-26",65.1638,65.2753,63.2523,63.3037,1253407.0],["2004-07-27",63.4409,66.7925,63.3295,65.6182,1820319.0],["2004-07-28",65.961,65.961,61.2808,63.218,3168383.0],["2004-07-29",55.289,63.6466,55.2033,62.8494,9642448.0],["2004-07-30",62.2151,66.6554,61.9322,65.4124,4706791.0],["2004-08-02",65.4124,66.4325,64.5381,65.3353,2232937.0],["2004-08-03",65.7896,65.8068,65.0353,65.5067,1269784.0],["2004-08-04",65.4039,65.4039,63.9466,64.7867,1328803.0],["2004-08-05",64.7181,64.7267,60.9808,61.4179,3086601.0],["2004-08-06",60.9036,61.0322,58.932,59.8235,2336967.0],["2004-08-09",59.5749,60.895,59.5749,59.8921,1427271.0],["2004-08-10",60.3464,61.6837,60.0464,61.6322,1363411.0],["2004-08-11",61.5036,62.618,60.8693,62.5151,1135163.0],["2004-08-12",62.4466,62.4466,61.5379,61.7094,1019700.0],["2004-08-13",61.2465,61.7008,60.6636,61.2036,870144.0],["2004-08-16",61.1608,62.0351,60.9293,61.5122,1012181.0],["2004-08-17",61.7179,62.2494,61.4951,61.8894,794130.0],["2004-08-18",61.8294,63.2009,61.6493,63.0209,729034.0],["2004-08-19",63.0037,63.1152,62.0608,62.9437,1017537.0],["2004-08-20",62.7894,63.3895,62.5665,62.7723,1270917.0],["2004-08-23",62.7894,63.1066,62.0608,62.3265,739643.0],["2004-08-24",62.3608,62.4037,61.1693,61.4265,1216945.0],["2004-08-25",61.8036,62.4208,61.4008,62.4037,904649.0],["2004-08-26",62.2065,62.3008,61.3751,61.5379,673929.0],["2004-08-27",61.5465,62.1723,61.2036,61.7779,775590.0],["2004-08-30",61.4179,61.6922,60.6893,60.835,582671.0],["2004-08-31",61.0321,61.2636,60.4407,61.1179,991581.0],["2004-09-01",61.1179,62.9008,61.075,62.7808,966655.0],["2004-09-02",62.8323,65.0695,62.7465,64.9067,1400388.0],["2004-09-03",65.1039,65.6182,63.9466,64.0667,927721.0],["2004-09-07",64.2466,66.1668,64.2038,66.021,1559832.0],["2004-09-08",66.8611,67.2211,65.4039,65.7896,1580329.0],["2004-09-09",66.0039,66.1753,64.7524,65.2153,915052.0],["2004-09-10",65.1039,65.4039,64.5038,64.8981,844600.0],["2004-09-13",65.4381,66.2182,65.061,66.1325,915052.0],["2004-09-14",66.141,66.7582,65.6953,66.0896,1523885.0],["2004-09-15",66.1325,66.1325,64.8124,64.9838,1143300.0],["2004-09-16",64.9667,65.5753,64.3666,65.0867,889405.0],["2004-09-17",65.0867,66.0039,65.001,65.8753,1268445.0],["2004-09-20",67.2897,67.624,66.1925,67.4354,1731533.0],["2004-09-21",67.4611,68.2326,67.1011,68.1126,1392251.0],["2004-09-22",67.804,68.104,66.0725,66.6039,1561068.0],["2004-09-23",66.7753,66.9211,66.3382,66.7068,877663.0],["2004-09-24",66.7068,68.7212,66.7068,68.2498,1547884.0],["2004-09-27",67.9754,67.9754,65.9782,66.1496,1408216.0],["2004-09-28",66.3896,66.7582,65.9096,66.3725,1049570.0],["2004-09-29",66.6039,67.7526,66.2696,67.3326,1441382.0],["2004-09-30",67.3497,67.8126,66.6811,67.7526,1592380.0],["2004-10-01",67.7954,68.5326,67.1097,67.5554,1080882.0],["2004-10-04",68.404,68.4555,67.7611,68.0954,955943.0],["2004-10-05",68.2497,68.4469,66.8954,67.0754,1266694.0],["2004-10-06",67.1782,67.264,66.6896,66.9468,915361.0],["2004-10-07",66.9982,67.1525,64.8467,64.8896,1665407.0],["2004-10-08",64.8896,64.9753,63.0466,63.6124,2026628.0],["2004-10-11",63.7323,64.9324,63.6209,63.9466,1117447.0],["2004-10-12",63.5009,64.5638,62.5322,64.1352,1635331.0],["2004-10-13",64.3324,64.6067,63.2866,63.8352,1029485.0],["2004-10-14",63.6466,64.5038,62.4894,62.9865,1618439.0],["2004-10-15",62.8323,62.8408,60.175,61.1265,4420863.0],["2004-10-18",61.1179,62.0008,60.9465,61.7522,2303595.0],["2004-10-19",62.5751,62.6265,59.6178,59.9349,1870995.0],["2004-10-20",59.935,60.8693,58.8035,60.8607,2963928.0],["2004-10-21",61.8036,61.8893,59.7292,60.1407,3214424.0],["2004-10-22",60.1407,60.1664,58.7606,59.1635,2937869.0],["2004-10-25",58.7177,58.7177,57.732,58.2034,3174048.0],["2004-10-26",58.5635,61.7779,57.432,61.7779,5691574.0],["2004-10-27",63.218,65.4896,62.8323,65.1038,3424956.0],["2004-10-28",64.7181,65.1896,64.3324,65.1896,2836826.0],["2004-10-29",65.061,66.7325,64.9067,66.5096,2250756.0],["2004-11-01",66.5096,66.5096,64.7095,65.421,2039503.0],["2004-11-02",66.4325,66.6725,64.9324,65.2324,1747086.0],["2004-11-03",66.8182,66.8954,65.5753,66.7497,2235821.0],["2004-11-04",68.1469,68.4383,67.0754,68.4383,2296900.0],["2004-11-05",69.287,70.1184,69.1927,70.007,2149404.0],["2004-11-08",68.8326,69.3812,67.8554,68.1897,1922907.0],["2004-11-09",68.1898,68.7984,67.4612,67.6497,1358879.0],["2004-11-10",67.6668,68.0525,67.2554,67.5468,1358776.0],["2004-11-11",68.2326,69.4155,67.9754,69.2612,1177496.0],["2004-11-12",68.7469,68.7641,67.7097,68.3612,1385968.0],["2004-11-15",67.7611,68.524,67.7611,68.224,1026395.0],["2004-11-16",67.9069,68.2755,67.3068,67.8897,971187.0],["2004-11-17",68.104,69.0898,67.8897,68.2754,1288530.0],["2004-11-18",68.2754,68.284,67.1011,67.2468,1912916.0],["2004-11-19",67.2468,67.3754,65.8753,65.9953,1285955.0],["2004-11-22",66.0039,67.5983,65.6267,67.2383,1396268.0],["2004-11-23",67.204,67.7355,66.604,67.1783,2075347.0],["2004-11-24",67.7611,68.3612,67.7611,68.3183,822455.0],["2004-11-26",68.4469,68.7469,68.1811,68.1897,315798.0],["2004-11-29",68.164,69.2527,67.804,68.9955,1763154.0],["2004-11-30",68.6784,70.0756,68.6784,69.947,1590320.0],["2004-12-01",69.947,71.5328,69.5184,71.5328,1353832.0],["2004-12-02",70.9756,71.7214,70.8899,71.4642,1559626.0],["2004-12-03",70.9328,71.9528,70.4528,70.9071,1194697.0],["2004-12-06",70.8985,70.8985,69.707,70.667,927206.0],["2004-12-07",70.4613,71.1556,69.8098,69.8613,1060385.0],["2004-12-08",69.6899,71.0528,69.587,70.8128,803400.0],["2004-12-09",70.3842,72.3471,70.2813,72.3043,931429.0],["2004-12-10",71.6185,72.2099,71.447,71.8242,722648.0],["2004-12-13",72.0471,72.5957,71.6613,72.0042,812876.0],["2004-12-14",71.6613,72.8529,71.1642,72.2528,1202422.0],["2004-12-15",71.8928,71.8928,68.5326,69.8613,3202991.0],["2004-12-16",69.647,69.767,68.0526,68.3183,2921183.0],["2004-12-17",67.2897,68.5497,67.2897,68.1126,2548014.0],["2004-12-20",68.3698,69.4327,68.2926,69.0555,1588672.0],["2004-12-21",69.2698,70.4442,69.1755,69.6727,1773042.0],["2004-12-22",70.2898,71.1385,70.1784,70.1956,1343944.0],["2004-12-23",70.0241,70.0327,68.3783,68.7041,1394517.0],["2004-12-27",69.0041,69.2784,67.9497,68.1383,911138.0],["2004-12-28",68.1383,69.2098,67.9326,69.2098,1274316.0],["2004-12-29",68.9183,70.0156,68.9183,69.3641,1161016.0],["2004-12-30",69.3212,69.8098,69.0984,69.3384,494297.0],["2004-12-31",69.3384,69.5441,68.6784,68.6784,549608.0],["2005-01-03",68.7898,69.4241,68.0354,68.044,1478256.0],["2005-01-04",68.3355,68.6698,68.0183,68.0183,1271638.0],["2005-01-05",68.1897,68.7212,67.3925,67.4868,1218799.0],["2005-01-06",67.7183,68.5583,67.6754,68.2669,1193667.0],["2005-01-07",68.4726,68.9612,67.6497,68.1469,1176466.0],["2005-01-10",67.9326,69.0041,67.7697,68.7983,1233631.0],["2005-01-11",68.4469,68.8069,68.2069,68.5069,1390191.0],["2005-01-12",68.5326,69.1069,68.104,68.3097,1803736.0],["2005-01-13",68.3612,68.7898,65.901,66.1411,3768049.0],["2005-01-14",66.844,67.684,65.8153,67.5211,2579120.0],["2005-01-18",67.3068,69.3812,67.0754,69.2269,1720718.0],["2005-01-19",68.9183,69.5784,68.4898,68.8069,1942580.0],["2005-01-20",68.8926,69.7327,68.5755,69.5098,1692084.0],["2005-01-21",69.8184,69.9213,68.7726,69.0041,1317988.0],["2005-01-24",68.3612,68.9955,67.9069,68.5583,1952983.0],["2005-01-25",68.7726,69.2527,68.2412,68.7041,1461055.0],["2005-01-26",69.0041,69.5784,68.9612,69.4327,1339206.0],["2005-01-27",68.9955,69.0126,67.804,68.5412,2580974.0],["2005-01-28",68.404,68.5755,68.104,68.4812,1528314.0],["2005-01-31",68.5584,68.7898,67.2897,67.5897,2637727.0],["2005-02-01",72.0043,75.1502,70.7185,74.9187,6513308.0],["2005-02-02",74.9187,76.3759,73.8987,74.2587,3087631.0],["2005-02-03",73.7187,74.5244,73.6329,74.1901,1618439.0],["2005-02-04",74.3701,75.1673,74.3187,74.7387,1712066.0],["2005-02-07",74.3187,74.3187,72.9129,73.2643,2163721.0],["2005-02-08",73.1614,73.6329,72.2185,72.9471,1606903.0],["2005-02-09",72.3043,73.0586,72.1671,72.1671,1752442.0],["2005-02-10",72.1757,73.3757,71.3699,73.0757,2554091.0],["2005-02-11",72.99,73.6758,72.1842,72.9386,1699191.0],["2005-02-14",72.7757,72.93,71.2071,71.67,2028688.0],["2005-02-15",70.8471,71.4728,70.4956,71.2928,2634740.0],["2005-02-16",70.9328,72.4671,70.9328,72.3471,1860489.0],["2005-02-17",71.79,74.2758,71.79,73.8215,3574306.0],["2005-02-18",73.7615,74.113,73.4529,73.5129,2052069.0],["2005-02-22",73.3329,73.8043,72.1243,72.6214,2390012.0],["2005-02-23",72.5786,72.8358,71.7985,72.1586,1880162.0],["2005-02-24",72.1585,72.8614,71.5928,72.7414,1452403.0],["2005-02-25",72.7414,73.7701,72.69,73.6672,1213752.0],["2005-02-28",73.5043,73.7272,72.4071,73.6329,1750279.0],["2005-03-01",74.1473,74.233,73.2986,73.4615,1528932.0],["2005-03-02",73.3758,73.7958,72.8958,73.3929,1074084.0],["2005-03-03",73.3929,73.8472,73.0586,73.7615,1639348.0],["2005-03-04",73.8215,74.053,73.0243,73.2472,935137.0],["2005-03-07",73.2558,73.3758,72.09,72.4329,1505036.0],["2005-03-08",72.1328,72.2357,70.3499,70.3756,2236439.0],["2005-03-09",70.3499,71.1385,69.0212,70.8385,1976570.0],["2005-03-10",70.4527,70.7527,68.9012,69.3041,2715389.0],["2005-03-11",69.3041,69.3041,67.6497,67.684,2624543.0],["2005-03-14",68.104,68.1126,66.5353,67.5725,1898393.0],["2005-03-15",67.804,68.1469,66.5268,67.9326,2016637.0],["2005-03-16",67.7183,68.0955,67.1954,67.8554,1580020.0],["2005-03-17",67.8554,69.2527,67.804,68.7726,2007367.0],["2005-03-18",68.8326,69.9555,68.584,69.8355,2896669.0],["2005-03-21",69.6984,69.7241,68.4983,68.7812,941008.0],["2005-03-22",68.7212,68.9526,68.1555,68.3183,2359936.0],["2005-03-23",68.2755,68.284,67.2126,67.4697,2139104.0],["2005-03-24",67.6754,68.344,67.2382,68.0611,1499268.0],["2005-03-28",68.5326,70.3756,68.3183,69.7155,1667467.0],["2005-03-29",69.7156,70.4613,69.2698,70.127,1994080.0],["2005-03-30",70.127,70.8899,69.7841,70.8128,1253098.0],["2005-03-31",64.2895,67.4182,63.6466,66.6982,12082621.0],["2005-04-01",66.6982,66.7068,62.3266,64.0067,7775779.0],["2005-04-04",63.8609,64.0581,63.0894,63.9381,3311244.0],["2005-04-05",63.818,65.9181,63.6894,65.7124,2601986.0],["2005-04-06",65.7124,67.8211,65.661,65.8667,2843109.0],["2005-04-07",66.0467,66.7754,65.5324,66.4239,1293989.0],["2005-04-08",66.6125,66.6125,65.3696,65.6782,1076556.0],["2005-04-11",65.8325,66.1325,65.4896,65.9696,1346210.0],["2005-04-12",65.9182,65.9268,64.8124,65.901,1396474.0],["2005-04-13",65.8924,66.3382,65.3524,65.4296,853973.0],["2005-04-14",65.4381,65.5839,64.7781,65.3524,1494839.0],["2005-04-15",65.1896,67.1954,65.1124,66.4325,2672335.0],["2005-04-18",66.4325,66.7925,65.3696,65.8067,1888505.0],["2005-04-19",65.8325,66.3468,64.9581,65.9867,1831958.0],["2005-04-20",66.8611,67.5897,66.0982,66.5782,1801367.0],["2005-04-21",67.1182,67.924,66.6896,67.7183,1341781.0],["2005-04-22",67.7183,67.864,67.1183,67.5897,1265252.0],["2005-04-25",67.504,69.0898,67.504,68.7212,2018079.0],["2005-04-26",71.1471,71.7471,68.1812,68.4298,3903494.0],["2005-04-27",68.4383,70.1184,68.2069,70.0584,2275064.0],["2005-04-28",70.0584,70.6327,69.5613,69.6898,1463012.0],["2005-04-29",69.9041,70.1699,68.5926,69.7927,1245064.0],["2005-05-02",69.7584,70.2899,68.6527,69.3727,1814345.0],["2005-05-03",69.4327,69.587,68.6698,68.9269,1424387.0],["2005-05-04",68.8669,70.1184,68.8583,69.7755,1073878.0],["2005-05-05",69.7327,69.9813,69.0898,69.4327,993538.0],["2005-05-06",69.5184,69.647,68.5669,68.6098,2069579.0],["2005-05-09",68.6955,69.0469,67.7183,68.104,1969875.0],["2005-05-10",67.8897,67.8897,66.4325,66.9125,2456859.0],["2005-05-11",67.0754,67.7697,66.4411,67.6068,1265870.0],["2005-05-12",66.6468,67.384,66.4325,66.8354,1336425.0],["2005-05-13",65.7896,66.3382,65.361,65.781,1762227.0],["2005-05-16",66.0039,66.9811,66.0039,66.8782,921541.0],["2005-05-17",66.6639,66.9811,66.2868,66.8868,1190268.0],["2005-05-18",66.8611,67.2897,66.1925,66.484,1598457.0],["2005-05-19",66.4839,67.1097,66.3468,67.1011,1397813.0],["2005-05-20",67.504,67.504,66.5182,66.7154,1156999.0],["2005-05-23",66.7496,67.8468,66.6896,67.3154,1146390.0],["2005-05-24",67.3583,67.7097,66.9125,67.5211,848514.0],["2005-05-25",67.3068,67.3668,66.1582,66.6897,1274934.0],["2005-05-26",67.0325,67.4097,66.441,66.6982,1159677.0],["2005-05-27",66.9297,66.9468,66.4668,66.6039,1245991.0],["2005-05-31",66.3896,66.4325,65.5924,65.6439,1370621.0],["2005-06-01",65.4296,66.1239,64.9838,65.361,1384011.0],["2005-06-02",65.2753,65.961,64.9753,65.5496,886418.0],["2005-06-03",65.4467,67.6069,65.361,67.504,1828250.0],["2005-06-06",67.504,67.5297,66.7325,67.1611,826781.0],["2005-06-07",67.3326,68.5926,67.1611,68.0783,1632962.0],["2005-06-08",68.164,68.2155,67.4611,67.7097,922365.0],["2005-06-09",67.7183,68.284,67.2982,67.8126,1139901.0],["2005-06-10",67.6754,67.9412,67.1954,67.9069,996834.0],["2005-06-13",67.9069,68.8584,67.8897,68.5755,1300787.0],["2005-06-14",68.6183,69.6727,68.5755,69.5698,1429022.0],["2005-06-15",69.2355,69.4327,67.6326,67.6326,2793154.0],["2005-06-16",67.9755,69.167,67.804,68.7898,1851734.0],["2005-06-17",69.4241,69.5699,68.747,69.2441,1480522.0],["2005-06-20",68.9183,69.0726,68.4212,68.8412,1190680.0],["2005-06-21",68.1468,68.4469,67.624,67.744,1729679.0],["2005-06-22",65.7039,66.7325,65.2324,65.3953,6179794.0],["2005-06-23",65.361,65.3867,64.5038,64.7267,2649057.0],["2005-06-24",64.7181,65.6953,64.4181,65.421,1883973.0],["2005-06-27",65.1467,66.0039,65.0867,65.4382,1270917.0],["2005-06-28",65.6953,66.6296,65.6696,66.5353,2011796.0],["2005-06-29",67.2383,67.2383,64.8638,66.2353,1210456.0],["2005-06-30",66.261,66.8954,65.1553,65.2924,1384629.0],["2005-07-01",66.0039,66.0553,65.2067,65.8667,693602.0],["2005-07-05",65.6182,66.3468,65.5839,66.2439,633553.0],["2005-07-06",66.1753,66.3125,65.0695,65.1467,910726.0],["2005-07-07",64.5038,65.7981,64.4095,65.6867,1059046.0],["2005-07-08",65.6267,66.8611,65.2924,66.6382,1427065.0],["2005-07-11",67.0326,67.3754,66.8268,67.204,1007855.0],["2005-07-12",67.0154,67.3754,66.9039,67.2897,925352.0],["2005-07-13",67.3754,67.4954,67.1611,67.4354,659509.0],["2005-07-14",67.4354,67.8897,67.4097,67.8469,1085002.0],["2005-07-15",67.7012,68.4383,67.504,68.0098,1457759.0],["2005-07-18",67.5897,67.6326,66.8611,67.0754,1155145.0],["2005-07-19",67.1525,67.6497,66.9725,67.1611,1324683.0],["2005-07-20",67.1868,69.4327,67.1868,69.2526,2025186.0],["2005-07-21",69.3041,69.8784,68.6526,69.2612,1087577.0],["2005-07-22",69.2612,69.7241,69.1841,69.6213,946982.0],["2005-07-25",69.4327,70.187,69.4327,69.7327,1128983.0],["2005-07-26",69.7241,70.1956,69.5355,69.7841,1120846.0],["2005-07-27",70.2041,71.5842,69.8698,71.2328,1890359.0],["2005-07-28",70.0756,70.5556,68.0354,70.1098,4611825.0],["2005-07-29",70.3327,70.7013,69.5098,70.5984,2325328.0],["2005-08-01",70.5985,70.6756,68.6098,68.7383,2149404.0],["2005-08-02",69.0812,69.7927,69.0298,69.4327,1427580.0],["2005-08-03",71.1042,71.1042,68.8926,69.4584,1363617.0],["2005-08-04",69.4927,70.1184,69.2184,69.4327,989109.0],["2005-08-05",69.6041,69.6041,68.7812,68.8841,1176672.0],["2005-08-08",68.7041,68.9955,68.104,68.5069,915773.0],["2005-08-09",68.6183,69.5098,68.4897,69.3127,1025159.0],["2005-08-10",69.5613,69.8527,68.4812,68.5755,916185.0],["2005-08-11",68.8326,69.7412,68.8326,69.0898,953883.0],["2005-08-12",68.9183,69.0898,68.0183,68.824,797220.0],["2005-08-15",68.8926,70.1355,68.4469,69.8698,986122.0],["2005-08-16",69.5441,70.2642,69.5355,70.0327,979530.0],["2005-08-17",69.7755,70.7185,69.6898,70.2984,1004765.0],["2005-08-18",70.2899,71.0356,70.0584,70.8385,1032678.0],["2005-08-19",70.8899,70.9327,70.2213,70.487,826678.0],["2005-08-22",70.5813,71.1214,69.9813,70.5813,853664.0],["2005-08-23",70.6327,70.7185,69.4327,69.9298,864788.0],["2005-08-24",69.9556,71.0871,69.9213,70.3499,822867.0],["2005-08-25",70.3498,70.4184,69.4326,69.7584,685465.0],["2005-08-26",69.6898,69.9299,69.1327,69.707,598121.0],["2005-08-29",69.7155,70.3327,69.1155,70.2041,532613.0],["2005-08-30",70.0756,70.0756,69.0898,69.4584,820807.0],["2005-08-31",69.8013,70.4356,68.8241,70.4356,997555.0],["2005-09-01",70.2299,70.5213,69.5184,70.3756,925043.0],["2005-09-02",70.427,71.0356,70.2384,70.9242,828738.0],["2005-09-06",70.8899,71.91,70.5727,71.7214,995598.0],["2005-09-07",71.6614,72.9472,71.0099,71.2328,2259202.0],["2005-09-08",70.7185,70.7185,67.3926,68.284,4523760.0],["2005-09-09",68.7898,68.9784,67.0497,67.2726,2729397.0],["2005-09-12",67.1868,67.5125,66.6296,67.0668,2322135.0],["2005-09-13",66.4153,66.4239,62.9608,63.4151,8105894.0],["2005-09-14",62.9951,63.5523,61.5979,61.8808,5774489.0],["2005-09-15",61.9751,63.038,61.8036,61.9751,3536299.0],["2005-09-16",62.3094,62.3265,61.2036,61.9837,2649469.0],["2005-09-19",62.1551,62.3351,60.3207,60.5522,2348709.0],["2005-09-20",60.715,61.0322,59.2664,59.6607,4390993.0],["2005-09-21",59.8321,60.0292,59.0178,59.5749,3030054.0],["2005-09-22",59.8321,59.8664,58.9235,59.5749,1799513.0],["2005-09-23",59.8149,60.655,59.2749,60.5778,2023950.0],["2005-09-26",61.1608,61.1608,59.6521,59.6521,1812388.0],["2005-09-27",59.1549,59.8406,58.2034,59.3263,2979172.0],["2005-09-28",59.6607,59.7464,58.5463,58.6835,1931044.0],["2005-09-29",58.5892,58.692,57.9634,58.2892,1580741.0],["2005-09-30",58.7606,59.6521,58.5377,59.052,1790140.0],["2005-10-03",58.9578,59.4464,58.2892,58.3834,1270299.0],["2005-10-04",58.5035,59.4807,58.5035,58.6406,1495560.0],["2005-10-05",57.9034,58.2463,57.0891,57.2862,2046507.0],["2005-10-06",57.132,57.8091,54.989,55.709,3260465.0],["2005-10-07",55.889,56.6948,55.889,56.5233,2564700.0],["2005-10-10",56.5833,56.8834,56.069,56.1719,1602886.0],["2005-10-11",57.6891,57.6891,54.9461,55.109,3265203.0],["2005-10-12",54.989,56.3605,53.506,56.0862,4423026.0],["2005-10-13",56.0862,57.1234,56.0347,56.7034,2783060.0],["2005-10-14",58.332,58.332,56.2833,57.6805,1812594.0],["2005-10-17",57.5177,58.5206,57.3034,58.4177,2064738.0],["2005-10-18",58.5035,58.6406,58.0491,58.2206,1396165.0],["2005-10-19",54.1746,55.7176,53.4289,54.2175,6241903.0],["2005-10-20",54.3461,54.6289,53.386,53.6774,2518865.0],["2005-10-21",56.1633,56.1633,51.5945,53.2574,5071308.0],["2005-10-24",53.7032,54.1661,53.1631,54.1661,2460979.0],["2005-10-25",54.3032,54.3118,53.6946,54.1575,1492573.0],["2005-10-26",54.1832,55.0147,54.1832,54.6632,3284876.0],["2005-10-27",54.5175,54.6804,52.5374,52.8888,3710472.0],["2005-10-28",52.7174,54.2946,52.7174,54.1746,3927699.0],["2005-10-31",54.6461,54.929,53.8232,54.6632,2286394.0],["2005-11-01",54.8004,55.1604,54.3032,55.0747,1814860.0],["2005-11-02",55.0747,56.3948,55.0747,56.249,2855675.0],["2005-11-03",56.5319,56.7205,55.7947,56.189,2616921.0],["2005-11-04",56.0604,56.3862,55.7433,56.2747,1144536.0],["2005-11-07",56.7462,57.4491,56.5748,57.3462,1686213.0],["2005-11-08",57.2605,57.8091,56.9948,57.3977,1412645.0],["2005-11-09",57.5177,57.8263,56.8919,57.1662,1629975.0],["2005-11-10",57.3034,57.912,56.6348,57.8606,1529653.0],["2005-11-11",58.0234,58.0234,57.0033,57.5434,814009.0],["2005-11-14",57.5605,57.8605,56.4633,56.5748,1191710.0],["2005-11-15",56.4033,56.9605,56.249,56.6091,1395856.0],["2005-11-16",56.7205,56.8748,55.3061,55.4604,1955970.0],["2005-11-17",54.6461,54.9032,53.3603,53.986,4186847.0],["2005-11-18",54.4318,54.929,54.1489,54.6632,2079570.0],["2005-11-21",54.8604,54.869,54.1489,54.2775,1454566.0],["2005-11-22",54.1918,54.4318,53.4032,53.4717,2415350.0],["2005-11-23",53.506,53.7889,53.0346,53.2489,1782003.0],["2005-11-25",53.386,53.386,52.606,52.7174,806284.0],["2005-11-28",52.6574,53.2832,52.606,53.0517,2082145.0],["2005-11-29",53.1717,53.9346,53.1288,53.5746,2305346.0],["2005-11-30",53.7717,54.4318,53.1889,53.7203,2298239.0],["2005-12-01",53.7203,55.5033,53.7032,55.049,2991326.0],["2005-12-02",55.709,60.6721,55.589,59.7121,10585413.0],["2005-12-05",60.2693,60.8607,59.7121,59.8835,3915545.0],["2005-12-06",59.9607,60.0292,57.7663,57.9891,3302592.0],["2005-12-07",58.032,58.8206,57.7663,58.0748,2486626.0],["2005-12-08",57.9977,58.2463,57.312,57.5263,2589008.0],["2005-12-09",57.8177,58.9321,57.7491,58.8206,2807368.0],["2005-12-12",58.8206,59.4464,58.3406,59.3606,2023950.0],["2005-12-13",59.1549,59.8664,58.8377,58.9749,2248181.0],["2005-12-14",58.8892,59.6178,58.8892,59.5835,1551077.0],["2005-12-15",59.7892,60.9893,59.2578,59.995,2698188.0],["2005-12-16",60.5607,61.3751,60.235,61.3322,2856499.0],["2005-12-19",61.2036,61.2036,59.7721,60.1407,2711681.0],["2005-12-20",60.7322,60.8264,58.3492,58.5035,2673056.0],["2005-12-21",57.912,59.4464,57.6377,59.4035,2304522.0],["2005-12-22",59.7464,59.7721,58.7863,59.6349,1317679.0],["2005-12-23",59.8664,60.0464,58.9749,59.2406,688143.0],["2005-12-27",59.1892,59.5492,58.3663,58.5549,1120640.0],["2005-12-28",58.5549,58.9235,58.2634,58.7435,772912.0],["2005-12-29",58.8035,58.9063,58.2892,58.2892,949866.0],["2005-12-30",58.2291,58.2377,57.5605,57.8091,1051012.0],["2006-01-03",57.9806,58.8549,56.8833,58.7006,1628121.0],["2006-01-04",58.7006,59.4207,58.3749,59.2578,1112606.0],["2006-01-05",59.2578,59.4035,58.4777,58.632,1235382.0],["2006-01-06",58.8463,58.9749,58.0663,58.332,1389264.0],["2006-01-09",58.5292,60.5178,58.032,60.3978,1361042.0],["2006-01-10",60.3464,60.355,58.2806,60.1407,1816508.0],["2006-01-11",60.5179,62.2323,60.475,61.7094,2410715.0],["2006-01-12",61.6408,62.4637,61.1179,62.0779,1815375.0],["2006-01-13",60.4407,61.9322,60.4064,60.5178,1628842.0],["2006-01-17",60.5179,61.2122,60.3893,60.6036,1915697.0],["2006-01-18",60.4321,61.3836,60.4321,61.2122,1269475.0],["2006-01-19",61.8465,61.8636,60.4493,60.6207,1429640.0],["2006-01-20",60.4236,60.4664,58.9835,59.2235,2018285.0],["2006-01-23",59.4035,59.7378,58.7606,59.1463,847896.0],["2006-01-24",58.932,59.4292,56.9005,57.1748,3457298.0],["2006-01-25",57.9463,58.1348,57.2005,57.5177,1498238.0],["2006-01-26",58.8035,59.0435,57.0977,57.0977,1706298.0],["2006-01-27",58.2892,61.075,58.2034,59.8835,2353035.0],["2006-01-30",60.475,60.6807,59.7207,60.0035,1667467.0],["2006-01-31",61.2893,62.3608,58.4606,59.1035,5101281.0],["2006-02-01",59.2321,60.0035,58.2891,58.5377,2558623.0],["2006-02-02",58.1177,58.6749,57.5777,58.2463,2323577.0],["2006-02-03",58.1606,58.5035,57.2777,57.5348,1682711.0],["2006-02-06",57.5348,57.6377,56.3176,57.1748,1628636.0],["2006-02-07",57.2605,59.2749,57.0291,57.6548,2718788.0],["2006-02-08",57.6548,58.1177,57.2262,57.972,1254849.0],["2006-02-09",57.9034,59.3178,57.6891,58.6749,1581977.0],["2006-02-10",58.8377,58.8377,58.0748,58.7349,1058428.0],["2006-02-13",58.752,58.872,58.1349,58.8292,671766.0],["2006-02-14",59.0006,59.3435,58.3492,58.8892,1030721.0],["2006-02-15",58.8892,59.1635,58.3577,58.6492,1124657.0],["2006-02-16",58.5463,59.0949,58.4777,59.0949,991890.0],["2006-02-17",59.0092,60.0893,58.8206,59.8321,1538511.0],["2006-02-21",59.7464,59.7807,58.872,59.3606,1221271.0],["2006-02-22",59.6607,60.1235,59.4378,59.6607,1147832.0],["2006-02-23",59.7464,60.0978,59.0692,59.4549,1294916.0],["2006-02-24",59.232,59.6521,58.7434,59.4806,869526.0],["2006-02-27",59.6606,60.5436,59.5578,60.2864,817614.0],["2006-02-28",59.9607,59.995,58.8892,59.3006,1061003.0],["2006-03-01",59.2321,59.8835,58.7177,59.5321,951823.0],["2006-03-02",59.1721,59.5578,58.6835,58.8206,874676.0],["2006-03-03",58.3749,59.2663,57.9463,58.7435,1192019.0],["2006-03-06",58.5635,59.1463,58.1349,58.572,718528.0],["2006-03-07",58.2977,58.7177,57.9377,58.0748,907842.0],["2006-03-08",58.0749,58.6492,57.2091,58.5206,1290590.0],["2006-03-09",58.4606,58.5463,57.6463,57.7063,838420.0],["2006-03-10",57.672,58.3577,57.672,58.1606,1298315.0],["2006-03-13",58.1606,58.9149,58.1348,58.7692,1308821.0],["2006-03-14",58.8463,59.2235,58.4692,58.7778,1380200.0],["2006-03-15",58.9406,59.112,58.632,58.8806,1744923.0],["2006-03-16",59.1463,59.4635,58.872,58.932,738819.0],["2006-03-17",59.2149,59.5406,58.7177,59.3006,1243931.0],["2006-03-20",59.5149,60.1493,59.3349,59.7121,1667673.0],["2006-03-21",59.5321,59.935,58.632,58.8549,1096023.0],["2006-03-22",58.7606,59.5664,58.6834,59.5235,750252.0],["2006-03-23",59.4035,59.4035,57.7405,59.052,1585685.0],["2006-03-24",59.1463,59.4035,58.6235,58.7606,830489.0],["2006-03-27",57.732,57.7577,56.2833,56.5748,3013162.0],["2006-03-28",56.3605,56.5233,55.6061,55.8376,1905912.0],["2006-03-29",56.0605,57.3462,56.0605,57.1834,1956794.0],["2006-03-30",57.792,58.1177,57.132,57.6463,1699088.0],["2006-03-31",57.9034,58.152,57.6548,57.9463,3239041.0],["2006-04-03",57.9463,58.1263,57.5005,57.9377,1271741.0],["2006-04-04",57.9377,58.272,57.672,57.8263,2780897.0],["2006-04-05",57.6891,58.0663,57.4405,57.5777,2252301.0],["2006-04-06",57.5605,57.6634,56.8062,57.1491,1386380.0],["2006-04-07",56.9862,57.5091,56.3776,56.5319,1936709.0],["2006-04-10",56.5319,57.1491,56.4547,56.7205,1101276.0],["2006-04-11",56.5748,57.0034,56.1976,56.5062,1080058.0],["2006-04-12",56.2319,56.8748,55.7347,56.1376,2366734.0],["2006-04-13",57.7663,57.7663,56.4205,56.7119,1330657.0],["2006-04-17",56.4462,56.6605,56.1804,56.4205,1033296.0],["2006-04-18",56.3605,57.8263,56.3605,57.6977,1322829.0],["2006-04-19",57.6034,57.7748,57.0291,57.1405,1353317.0],["2006-04-20",57.0119,57.4577,56.5405,56.8748,978088.0],["2006-04-21",58.0749,58.9749,56.6433,56.9776,2327388.0],["2006-04-24",56.7633,58.092,56.489,57.4405,1979660.0],["2006-04-25",57.3805,57.3891,56.4548,56.6948,1564055.0],["2006-04-26",55.7176,57.5177,55.7176,56.3519,2132100.0],["2006-04-27",54.166,54.5689,51.6459,53.2317,7817288.0],["2006-04-28",54.046,54.9632,53.9175,53.9175,7661552.0],["2006-05-01",54.4489,55.5461,53.7546,53.9175,3025522.0],["2006-05-02",54.1146,54.3461,53.086,53.1717,1751000.0],["2006-05-03",53.146,53.2746,52.1088,52.2888,3235024.0],["2006-05-04",52.4259,52.606,51.8859,52.0402,2404226.0],["2006-05-05",51.8173,52.4602,51.8088,52.2374,1756665.0],["2006-05-08",52.5888,53.2746,52.4431,53.0603,2590038.0],["2006-05-09",53.6603,53.6774,52.7088,52.7088,1556536.0],["2006-05-10",52.8031,53.8146,52.5888,53.3603,1833606.0],["2006-05-11",53.4117,53.9089,52.9746,53.686,1946082.0],["2006-05-12",53.8318,53.9689,53.2746,53.3432,1527078.0],["2006-05-15",53.2574,53.9089,52.9146,53.3174,1492882.0],["2006-05-16",53.3003,53.9432,53.2917,53.7803,1580844.0],["2006-05-17",53.3603,53.7632,52.7345,53.086,1343635.0],["2006-05-18",52.3059,53.4203,52.3059,53.146,1703414.0],["2006-05-19",53.146,53.1717,52.2888,52.8203,1846172.0],["2006-05-22",52.606,53.2746,52.5717,53.0003,1827941.0],["2006-05-23",53.1031,53.4289,51.8259,51.9459,1922804.0],["2006-05-24",51.9888,52.3745,51.2173,52.1859,2199874.0],["2006-05-25",52.4602,52.8717,52.1516,52.4088,1972965.0],["2006-05-26",52.5288,52.6745,52.0488,52.1345,1301920.0],["2006-05-30",51.8345,52.6745,51.6802,51.8088,1695380.0],["2006-05-31",51.8688,52.4002,51.6459,51.9031,1395856.0],["2006-06-01",51.8431,52.486,51.7916,52.3231,1460540.0],["2006-06-02",52.2888,52.8889,52.1174,52.4688,1596191.0],["2006-06-05",52.546,52.7003,52.1345,52.3745,1546957.0],["2006-06-06",52.5288,53.3946,52.5288,53.3946,2706531.0],["2006-06-07",53.3946,54.5004,53.3089,54.2089,3172297.0],["2006-06-08",55.1175,55.1175,54.1232,54.6632,2627633.0],["2006-06-09",54.6118,55.1261,54.3804,54.6889,1162870.0],["2006-06-12",54.8175,55.4518,54.6461,54.7404,1496487.0],["2006-06-13",55.0318,56.2319,54.9804,55.9319,2652353.0],["2006-06-14",55.7176,56.1205,55.7176,56.0347,1517190.0],["2006-06-15",56.3519,56.7205,56.009,56.5576,1491028.0],["2006-06-16",56.8748,57.0291,56.2576,56.5233,1480934.0],["2006-06-19",56.7891,57.0291,55.5461,55.8033,2133130.0],["2006-06-20",55.6576,55.6576,54.5518,54.809,2175669.0],["2006-06-21",54.6461,54.9204,54.3289,54.5261,1887166.0],["2006-06-22",54.6032,54.6032,53.4889,54.0889,2631032.0],["2006-06-23",53.8746,54.3889,53.7117,54.0289,714099.0],["2006-06-26",49.5715,50.4973,48.5257,50.3173,13186472.0],["2006-06-27",49.4001,49.4001,47.7285,47.8314,7273654.0],["2006-06-28",48.2343,48.6457,48.0285,48.6371,4160582.0],["2006-06-29",48.6371,49.7601,48.6371,49.7001,2713638.0],["2006-06-30",49.6829,49.7258,48.5257,48.62,2240044.0],["2006-07-03",48.1914,48.9629,48.1743,48.9286,697413.0],["2006-07-05",48.7743,48.9457,48.1571,48.5514,2078540.0],["2006-07-06",48.9457,49.3315,48.7743,49.1343,1370106.0],["2006-07-07",48.9029,49.1686,48.7143,48.9372,1739876.0],["2006-07-10",49.2029,49.4343,48.8,48.9715,940802.0],["2006-07-11",48.8172,49.16,48.7486,48.86,1638936.0],["2006-07-12",48.86,48.9886,48.14,48.4314,2259614.0],["2006-07-13",48.26,48.5086,47.4371,47.5571,2072154.0],["2006-07-14",46.2884,47.8228,46.2884,47.0171,1433348.0],["2006-07-17",47.1456,47.6599,47.017,47.2399,1403993.0],["2006-07-18",47.4028,47.4542,45.8684,46.2713,3178992.0],["2006-07-19",46.2713,47.3599,46.2199,46.6913,3832012.0],["2006-07-20",46.5885,46.7428,45.4313,45.4741,3044577.0],["2006-07-21",44.7455,47.2314,44.7455,46.7171,2809325.0],["2006-07-24",47.1456,47.6857,47.0171,47.5657,3312583.0],["2006-07-25",47.5742,49.2286,47.3342,48.8772,4429103.0],["2006-07-26",48.8772,51.3802,48.6543,51.303,5125074.0],["2006-07-27",51.3887,52.1945,50.4201,51.9459,3558650.0],["2006-07-28",52.2459,54.0032,51.6288,53.8832,3688327.0],["2006-07-31",53.6603,54.3461,53.5489,54.2089,2858456.0],["2006-08-01",54.1318,55.4176,53.9175,55.0318,3684928.0],["2006-08-02",56.3948,57.0462,55.9747,56.2062,5207474.0],["2006-08-03",54.6547,55.9662,54.3889,55.7861,4031008.0],["2006-08-04",55.889,56.4805,55.8119,56.3776,2452842.0],["2006-08-07",56.3862,56.5319,55.7433,56.4033,1831649.0],["2006-08-08",56.5748,57.3462,56.2919,56.8148,2355919.0],["2006-08-09",56.9262,57.8348,56.8919,57.3977,2877614.0],["2006-08-10",57.1748,57.9463,56.7462,57.8863,1759858.0],["2006-08-11",57.5177,58.8549,57.312,58.452,2650808.0],["2006-08-14",58.2034,58.2034,56.9434,57.4491,3086086.0],["2006-08-15",57.7748,58.0491,57.3548,57.5777,1922083.0],["2006-08-16",57.7577,57.7577,56.5662,57.0805,3817386.0],["2006-08-17",56.9091,57.8606,56.9005,57.7063,1887063.0],["2006-08-18",57.6891,58.3749,57.1405,58.1434,1335807.0],["2006-08-21",57.7234,58.0834,57.4062,57.8177,1581977.0],["2006-08-22",57.3205,57.972,57.312,57.7491,1405847.0],["2006-08-23",57.6891,57.7148,57.2262,57.6891,1379891.0],["2006-08-24",57.8863,58.872,57.6034,58.512,1196448.0],["2006-08-25",58.1691,58.8549,58.0148,58.7006,778680.0],["2006-08-28",58.7006,58.7949,58.4349,58.5806,1143609.0],["2006-08-29",58.2034,59.1549,58.1177,59.0606,1176466.0],["2006-08-30",59.0692,59.2835,58.332,58.4092,1246506.0],["2006-08-31",58.4092,58.5635,58.1006,58.2892,899293.0],["2006-09-01",58.3749,59.1978,58.2035,58.6235,1006001.0],["2006-09-05",58.2891,58.3577,57.3291,57.5863,1729782.0],["2006-09-06",57.0891,58.632,57.0719,58.0748,1792097.0],["2006-09-07",57.8606,58.4606,57.3034,57.4234,1704032.0],["2006-09-08",57.1748,57.8777,56.9177,57.7491,1023408.0],["2006-09-11",57.5777,57.8434,57.2434,57.5863,1132897.0],["2006-09-12",57.3205,57.9806,57.2177,57.3034,1348476.0],["2006-09-13",57.5177,57.972,57.1062,57.3548,1560244.0],["2006-09-14",57.1748,57.9463,57.1662,57.7063,1542734.0],["2006-09-15",57.7234,58.872,57.372,58.5549,2250756.0],["2006-09-18",58.4606,59.2492,58.4177,58.7263,1306555.0],["2006-09-19",58.872,59.5235,58.812,59.1292,1380097.0],["2006-09-20",58.9235,58.9749,58.032,58.8378,1488144.0],["2006-09-21",58.8378,59.2321,58.392,58.632,750767.0],["2006-09-22",58.6577,58.6577,57.0634,58.1434,1041330.0],["2006-09-25",58.2463,58.4263,57.3891,58.272,966140.0],["2006-09-26",58.2892,58.332,57.7063,58.2463,942656.0],["2006-09-27",58.1177,58.4863,57.8006,57.8606,932562.0],["2006-09-28",58.0749,58.4006,57.7406,57.852,866436.0],["2006-09-29",57.4748,58.1177,57.4748,57.8606,967067.0],["2006-10-02",57.9891,57.9891,57.372,57.5263,900220.0],["2006-10-03",57.732,58.9835,57.6463,58.752,1266591.0],["2006-10-04",58.8892,60.5436,58.2291,60.2693,2333259.0],["2006-10-05",60.2178,60.9464,60.1064,60.8093,1480625.0],["2006-10-06",60.3978,60.6721,60.0893,60.4493,890229.0],["2006-10-09",60.3464,60.9465,59.8492,60.6464,971187.0],["2006-10-10",60.6464,60.9979,60.4064,60.9464,1282556.0],["2006-10-11",60.8607,62.0522,60.7236,60.955,1749455.0],["2006-10-12",61.1693,62.7894,60.9893,62.1637,1880471.0],["2006-10-13",61.2893,61.4179,60.655,61.1522,2418543.0],["2006-10-16",61.2036,61.3665,60.2007,60.4664,1009606.0],["2006-10-17",60.0378,60.1664,59.4892,59.6264,1725868.0],["2006-10-18",59.5749,61.6151,59.5749,61.0064,2454284.0],["2006-10-19",60.775,61.1436,60.0807,60.0807,1396783.0],["2006-10-20",60.2607,60.775,60.0893,60.5093,1549326.0],["2006-10-23",60.2179,61.6837,60.2179,61.5122,750149.0],["2006-10-24",61.3322,62.018,60.6036,61.6494,1847202.0],["2006-10-25",61.4179,61.4436,60.4921,60.9379,1621529.0],["2006-10-26",60.0036,62.3866,59.1378,61.8294,4087967.0],["2006-10-27",61.7179,61.7522,60.8607,61.0664,1123318.0],["2006-10-30",61.1865,61.6751,61.1351,61.1693,781667.0],["2006-10-31",61.3408,62.1294,61.315,61.7265,1035047.0],["2006-11-01",61.5894,62.1551,61.1436,61.5465,1203864.0],["2006-11-02",61.5465,62.0608,61.0836,61.958,1312941.0],["2006-11-03",62.2323,63.1323,62.2323,62.4208,1544897.0],["2006-11-06",62.8323,64.3324,62.5751,64.1009,1822276.0],["2006-11-07",64.2895,64.2895,63.6552,64.0409,1385144.0],["2006-11-08",63.4323,63.6723,62.8237,63.578,1607212.0],["2006-11-09",63.398,63.4666,62.5751,62.7208,1021760.0],["2006-11-10",63.0466,63.6637,62.4551,63.5094,1169977.0],["2006-11-13",63.3123,63.9895,63.0037,63.5437,975307.0],["2006-11-14",63.4237,63.9295,63.1666,63.758,1032575.0],["2006-11-15",63.578,64.4695,63.458,63.7666,1188311.0],["2006-11-16",63.9466,64.5981,63.8181,64.4181,702666.0],["2006-11-17",64.2895,64.2981,64.0324,64.2981,1094272.0],["2006-11-20",63.6037,63.6895,62.498,63.1837,4408297.0],["2006-11-21",63.1323,63.8695,63.038,63.4923,1460952.0],["2006-11-22",63.0037,63.7666,62.6951,63.0037,1087680.0],["2006-11-24",62.6608,62.8323,62.318,62.318,771058.0],["2006-11-27",62.3608,62.5751,62.1037,62.4294,1099525.0],["2006-11-28",62.1465,62.5751,61.958,62.1894,966655.0],["2006-11-29",62.5323,63.1323,62.3608,62.9952,994980.0],["2006-11-30",63.0037,63.0209,62.0694,62.5409,1102512.0],["2006-12-01",62.4723,63.3723,62.4723,63.2952,1146596.0],["2006-12-04",63.2952,64.8295,63.2952,64.2809,1598148.0],["2006-12-05",64.2895,64.4352,63.8781,63.8952,1351463.0],["2006-12-06",63.7323,64.4609,63.3723,64.2295,879311.0],["2006-12-07",64.5467,64.881,64.0066,64.0409,1118889.0],["2006-12-08",64.0238,64.9496,63.9038,64.1867,890641.0],["2006-12-11",64.7867,66.7839,64.4438,65.3096,1622765.0],["2006-12-12",65.3953,66.7239,65.181,66.4239,2411642.0],["2006-12-13",66.4239,66.6039,65.9353,66.4325,1492882.0],["2006-12-14",65.5153,66.3296,65.1381,65.9953,2354271.0],["2006-12-15",66.3296,66.4068,64.6324,65.9696,1527902.0],["2006-12-18",66.0039,66.1582,65.121,65.541,1222610.0],["2006-12-19",65.3182,66.0553,65.2496,65.901,994465.0],["2006-12-20",65.9868,66.6211,65.6953,66.3039,1504624.0],["2006-12-21",66.3039,67.0754,66.2868,66.5096,1057501.0],["2006-12-22",66.5011,66.6468,66.0125,66.3382,1265561.0],["2006-12-26",66.6125,67.4783,66.3468,67.3326,1071406.0],["2006-12-27",67.4525,67.8126,66.1239,67.4268,1336425.0],["2006-12-28",67.1183,67.2897,66.7411,66.8868,665689.0],["2006-12-29",66.6897,67.3583,66.6897,67.1868,875500.0],["2007-01-03",67.5297,67.8811,65.9182,66.0896,1846172.0],["2007-01-04",67.0754,67.6497,66.4411,67.564,2114590.0],["2007-01-05",67.1611,67.684,66.8011,67.5211,1257012.0],["2007-01-08",67.5468,67.7183,66.9468,67.084,1860283.0],["2007-01-09",67.2211,67.9069,67.1268,67.1268,1206027.0],["2007-01-10",67.0068,67.1783,66.5268,66.904,982414.0],["2007-01-11",67.204,67.5897,66.9639,67.2897,1415014.0],["2007-01-12",67.2039,68.1726,67.2039,67.444,1382878.0],["2007-01-16",67.4183,67.6326,67.1954,67.4611,1200259.0],["2007-01-17",67.6154,68.1469,67.2383,67.984,1142270.0],["2007-01-18",68.1469,68.4898,67.4611,67.9926,1743687.0],["2007-01-19",68.1297,68.1297,66.8611,67.4354,1409555.0],["2007-01-22",67.4354,67.9154,67.084,67.5211,1141137.0],["2007-01-23",67.6068,68.4383,67.3068,67.5211,881371.0],["2007-01-24",67.5897,67.8211,67.444,67.8126,1217769.0],["2007-01-25",68.0269,68.0611,67.3068,67.324,828944.0],["2007-01-26",67.2897,67.7525,67.1097,67.4868,1712375.0],["2007-01-29",67.4611,68.8669,67.2983,68.6869,2529165.0],["2007-01-30",70.3327,72.8614,69.9898,72.75,5582806.0],["2007-01-31",71.2756,72.7757,71.1471,72.1928,3739930.0],["2007-02-01",71.4899,72.1071,71.087,71.2328,3448234.0],["2007-02-02",71.2328,71.7557,70.667,70.9327,1460746.0],["2007-02-05",70.9756,71.9871,70.7956,71.8071,2658533.0],["2007-02-06",71.5328,72.1157,71.3356,71.9957,1829383.0],["2007-02-07",71.7214,72.9986,71.5928,72.9557,2223255.0],["2007-02-08",73.4186,73.6672,72.8271,72.9386,3257890.0],["2007-02-09",72.3043,72.8186,71.5242,71.7985,1451579.0],["2007-02-12",71.7899,71.7899,70.8556,71.3613,966552.0],["2007-02-13",71.2071,72.3386,70.9585,72.1586,1286882.0],["2007-02-14",72.0814,72.8272,71.9357,72.5357,1517087.0],["2007-02-15",72.3728,72.7929,71.7128,72.7243,1478771.0],["2007-02-16",72.4414,72.87,71.9185,72.7928,985504.0],["2007-02-20",73.2471,74.8072,72.8443,74.3958,2535963.0],["2007-02-21",73.8043,74.2758,73.3072,73.8043,1399461.0],["2007-02-22",73.6158,73.8986,73.0757,73.6929,1076659.0],["2007-02-23",73.4187,73.5901,72.9301,73.2986,708743.0],["2007-02-26",73.4615,73.5472,72.9472,73.1786,688246.0],["2007-02-27",72.69,74.6959,70.067,71.7814,2394750.0],["2007-02-28",71.7728,72.8186,71.4128,72.2357,1658815.0],["2007-03-01",71.3957,72.4243,70.9413,71.9357,1380818.0],["2007-03-02",71.9614,72.57,71.5842,71.9271,1427374.0],["2007-03-05",71.0613,71.5499,70.907,71.2756,1744923.0],["2007-03-06",71.49,72.0043,70.9756,71.8071,1339309.0],["2007-03-07",71.7899,72.4414,71.4213,71.6185,831519.0],["2007-03-08",71.9185,72.8443,71.7042,72.7157,1470943.0],["2007-03-09",72.7757,72.8614,72.2786,72.5186,834197.0],["2007-03-12",72.5614,73.2901,71.9271,73.1443,1153806.0],["2007-03-13",72.51,73.8815,72.51,72.8015,1327258.0],["2007-03-14",72.8871,73.6843,72.6042,73.2729,1471458.0],["2007-03-15",73.1014,73.5215,72.8014,73.4358,738819.0],["2007-03-16",73.6758,73.9586,72.9814,73.2643,1303877.0],["2007-03-19",73.5901,73.9758,73.1615,73.8472,869423.0],["2007-03-20",74.233,75.5873,73.8987,75.2702,1968948.0],["2007-03-21",74.953,74.953,73.7272,74.5929,2311423.0],["2007-03-22",74.7473,74.773,74.2158,74.5587,1675810.0],["2007-03-23",74.6187,74.7044,73.993,74.4558,938948.0],["2007-03-26",74.4473,74.6358,73.6244,73.9158,1273286.0],["2007-03-27",73.7186,73.9929,73.2386,73.5215,1063784.0],["2007-03-28",73.3415,73.6843,72.8614,73.3072,907430.0],["2007-03-29",73.8472,74.0529,73.1186,73.4872,834712.0],["2007-03-30",73.29,73.7186,72.9729,73.2129,1140931.0],["2007-04-02",73.5044,73.8815,73.0243,73.4615,764363.0],["2007-04-03",73.6758,74.893,73.6586,74.7473,1606594.0],["2007-04-04",74.5672,75.7416,74.3272,75.5702,1313044.0],["2007-04-05",75.5188,75.613,75.0216,75.4759,791761.0],["2007-04-09",76.3331,76.3331,75.0044,75.6988,792791.0],["2007-04-10",75.6987,76.2731,75.5702,75.853,1070170.0],["2007-04-11",75.9816,75.9816,75.013,75.6045,1019082.0],["2007-04-12",75.6045,76.3502,75.2616,76.2902,745308.0],["2007-04-13",76.3417,76.5988,75.2359,75.3987,994465.0],["2007-04-16",75.6473,76.2645,75.3387,75.9902,969333.0],["2007-04-17",75.8188,77.096,75.7073,76.7102,1106220.0],["2007-04-18",76.2474,76.4274,75.3559,76.1617,1345386.0],["2007-04-19",75.7588,76.1102,73.8986,74.5673,1659742.0],["2007-04-20",75.433,75.433,74.2758,74.6187,1989239.0],["2007-04-23",74.7901,75.4673,74.3272,75.2873,915876.0],["2007-04-24",75.6044,76.4188,75.0473,76.2302,1513997.0],["2007-04-25",76.6331,76.6331,75.8445,76.093,1041433.0],["2007-04-26",78.7418,80.9019,78.416,78.7503,3588417.0],["2007-04-27",78.699,79.9333,77.6189,78.0046,2320487.0],["2007-04-30",78.0132,78.5275,77.4131,77.5589,1342811.0],["2007-05-01",76.8302,76.8731,75.2959,75.9988,3678336.0],["2007-05-02",75.8616,76.5045,75.6302,76.2902,2774717.0],["2007-05-03",76.6331,78.0046,76.2216,77.8932,2258069.0],["2007-05-04",78.0046,78.6475,77.096,77.4988,1624825.0],["2007-05-07",77.5331,78.0903,77.5074,77.7903,762921.0],["2007-05-08",77.4045,78.1846,77.0531,77.9531,1338279.0],["2007-05-09",77.6617,78.1503,77.1817,77.996,1039373.0],["2007-05-10",77.4646,77.7989,76.796,77.4474,1323138.0],["2007-05-11",77.276,77.336,76.7531,77.1217,791452.0],["2007-05-14",77.0617,77.8331,76.3588,76.5473,1835563.0],["2007-05-15",76.8045,77.4474,76.6074,76.6588,1118889.0],["2007-05-16",76.7102,77.6531,76.5388,77.6531,844291.0],["2007-05-17",77.516,77.5931,76.8217,77.0617,1094272.0],["2007-05-18",77.156,77.5331,76.5731,77.1903,1295122.0],["2007-05-21",77.2331,78.0303,76.8903,77.216,1358879.0],["2007-05-22",77.7217,78.4161,76.9417,77.3531,1739052.0],["2007-05-23",77.2588,78.0817,77.0017,77.0788,761685.0],["2007-05-24",77.3189,78.0046,76.7017,76.7788,731300.0],["2007-05-25",76.9674,77.1988,76.8303,76.9074,572886.0],["2007-05-29",77.1217,77.3617,76.2645,76.8131,1020112.0],["2007-05-30",76.7788,76.7874,76.0845,76.2902,1768922.0],["2007-05-31",76.4702,76.7188,75.2616,75.4844,1954940.0],["2007-06-01",75.4845,75.9645,75.0902,75.5273,1346622.0],["2007-06-04",74.8159,76.1445,74.8159,75.7416,2193488.0],["2007-06-05",74.6015,75.6988,74.0358,74.8673,2001393.0],["2007-06-06",74.4472,74.6187,73.5472,74.3872,2921389.0],["2007-06-07",73.8472,74.2072,72.2528,72.4586,2383832.0],["2007-06-08",72.4671,73.05,72.1671,72.9814,2140958.0],["2007-06-11",72.9986,73.05,72.6214,72.8614,1458892.0],["2007-06-12",72.5186,72.9557,71.7214,72.3214,1501019.0],["2007-06-13",72.3386,73.35,72.0043,73.2129,1649854.0],["2007-06-14",73.2986,73.9844,73.2043,73.5901,1847408.0],["2007-06-15",74.173,74.533,73.5644,73.8215,1992020.0],["2007-06-18",73.7615,74.8759,73.6844,74.4901,2226963.0],["2007-06-19",74.1472,75.0216,73.9415,74.6958,1157514.0],["2007-06-20",74.9102,74.9187,73.7787,73.8215,1573840.0],["2007-06-21",73.4272,74.1472,73.29,73.6586,1567351.0],["2007-06-22",73.5129,73.6758,72.8015,72.9729,2115002.0],["2007-06-25",73.29,73.4701,71.8328,72.0385,1634404.0],["2007-06-26",72.3471,72.7757,72.1414,72.3471,1836490.0],["2007-06-27",71.79,72.5957,71.79,72.4929,1147111.0],["2007-06-28",72.3557,73.1529,72.0043,72.8015,1271123.0],["2007-06-29",72.8015,73.5986,72.5872,72.7672,1560347.0],["2007-07-02",72.9214,73.4186,72.81,73.2386,1045759.0],["2007-07-03",73.3243,73.4015,72.8272,72.9043,397065.0],["2007-07-05",73.05,73.2815,72.3043,72.75,1245373.0],["2007-07-06",72.8529,73.4701,72.2786,73.2986,1169771.0],["2007-07-09",73.6843,73.71,73.0586,73.2557,2163309.0],["2007-07-10",72.9386,73.29,72.7157,72.7928,2280729.0],["2007-07-11",73.0843,73.3415,72.8614,73.0843,1422327.0],["2007-07-12",73.3415,73.4529,72.2271,73.0072,1893449.0],["2007-07-13",72.7243,73.0243,72.3814,72.8871,1529035.0],["2007-07-16",73.3415,74.0872,72.87,73.6929,1680136.0],["2007-07-17",73.7786,77.1474,73.5129,75.7073,3037779.0],["2007-07-18",76.0674,76.8045,75.0902,75.6302,1627606.0],["2007-07-19",75.733,76.0245,74.9187,75.0473,1213958.0],["2007-07-20",75.2187,76.2388,75.2187,75.5016,1744202.0],["2007-07-23",75.433,77.0359,75.3044,76.6245,1823821.0],["2007-07-24",76.2902,77.1474,76.0587,76.2302,1923731.0],["2007-07-25",76.7531,77.0274,74.293,75.0044,2136941.0],["2007-07-26",72.3385,72.63,66.2268,68.8155,7427845.0],["2007-07-27",67.7183,69.2612,66.7668,66.7668,4976445.0],["2007-07-30",66.8954,68.0697,66.4068,68.0098,3302592.0],["2007-07-31",68.2412,68.4555,66.6039,66.6554,3657221.0],["2007-08-01",66.4325,68.3269,66.4325,68.2068,2323371.0],["2007-08-02",67.9926,68.5755,67.0925,67.5725,2780691.0],["2007-08-03",67.2897,67.7354,66.0896,66.0896,1896951.0],["2007-08-06",66.2782,66.9897,65.3439,66.9897,1870686.0],["2007-08-07",66.6639,68.1469,66.3896,67.624,2265073.0],["2007-08-08",68.5669,68.9955,67.0583,68.4298,1787359.0],["2007-08-09",68.044,71.0956,67.2897,68.1812,2309054.0],["2007-08-10",67.5811,68.1297,66.6211,67.1183,1578372.0],["2007-08-13",67.8383,68.1383,66.4925,67.4611,1255364.0],["2007-08-14",67.9497,68.044,66.8697,66.9211,1027425.0],["2007-08-15",66.9982,67.684,65.8153,65.9953,1083045.0],["2007-08-16",65.9953,66.3553,64.7095,65.6439,1498959.0],["2007-08-17",68.224,78.0046,65.6524,66.8011,1519765.0],["2007-08-20",67.144,67.3154,65.1467,65.6953,1202937.0],["2007-08-21",64.9495,65.5924,64.4095,64.6409,1655828.0],["2007-08-22",65.1124,65.7125,64.9924,65.2667,1241871.0],["2007-08-23",65.6524,66.1239,65.1553,66.081,1036901.0],["2007-08-24",66.8611,67.2725,66.2696,66.9125,1041845.0],["2007-08-27",66.5268,66.9383,65.8668,65.901,1086959.0],["2007-08-28",65.7896,66.1925,65.1381,65.2153,1724014.0],["2007-08-29",65.4124,66.6554,65.4124,66.6211,1316855.0],["2007-08-30",66.141,67.5468,66.1239,66.9125,1389264.0],["2007-08-31",67.1097,67.8297,66.3811,67.144,1003220.0],["2007-09-04",67.6326,67.7183,66.8525,67.0068,980560.0],["2007-09-05",66.4411,66.4411,65.781,65.9782,1519044.0],["2007-09-06",65.9782,67.9411,65.9782,67.9326,1632035.0],["2007-09-07",67.3925,68.6183,67.3668,68.1469,2483021.0],["2007-09-10",68.0611,69.1926,68.0269,68.824,1232807.0],["2007-09-11",69.3041,69.7327,68.7898,69.1841,1662214.0],["2007-09-12",68.867,69.8356,68.7898,69.4498,1068110.0],["2007-09-13",69.8613,70.8727,69.8613,70.7099,1454051.0],["2007-09-14",70.307,71.3785,70.0327,71.3442,1329627.0],["2007-09-17",70.8642,71.0014,69.947,70.187,992611.0],["2007-09-18",70.8384,71.147,69.7498,70.5898,1520486.0],["2007-09-19",71.2842,72.0214,70.5984,72.0214,1565188.0],["2007-09-20",72.0214,72.1242,71.4042,71.4042,1229202.0],["2007-09-21",72.21,72.2785,71.4042,71.7471,1306761.0],["2007-09-24",71.4985,71.7385,69.7412,69.8527,1958957.0],["2007-09-25",69.6813,70.7013,69.6041,70.2213,1032884.0],["2007-09-26",70.7013,70.7699,69.0555,69.5526,1673235.0],["2007-09-27",69.9213,70.607,69.0726,70.4699,1567763.0],["2007-09-28",70.1441,70.1441,69.3469,69.4241,2208526.0],["2007-10-01",69.7241,69.947,69.4327,69.8527,1406053.0],["2007-10-02",69.7927,70.0756,69.4327,69.7927,1223228.0],["2007-10-03",69.6041,69.767,68.9955,69.1412,1137635.0],["2007-10-04",69.1926,69.5012,68.9269,69.4241,921129.0],["2007-10-05",69.8098,71.4042,69.6813,71.0271,1442515.0],["2007-10-08",71.0613,71.5585,70.2727,70.2899,715129.0],["2007-10-09",70.3413,71.0785,69.8527,70.6413,1063578.0],["2007-10-10",70.6413,72.8443,70.3241,71.9442,1978012.0],["2007-10-11",72.6386,73.5301,72.0471,72.5186,1512967.0],["2007-10-12",72.0128,72.5786,70.7527,71.0356,1524915.0],["2007-10-15",71.0613,71.2499,69.6041,69.827,1115593.0],["2007-10-16",69.767,70.2899,69.4498,69.9213,952338.0],["2007-10-17",70.7184,71.4814,69.707,70.3327,1048746.0],["2007-10-18",70.2213,71.3099,70.0841,70.7956,860359.0],["2007-10-19",70.0927,70.2041,68.3183,68.4211,2768846.0],["2007-10-22",68.164,68.164,65.7039,66.6125,2974537.0],["2007-10-23",66.9382,68.2754,66.5782,68.1126,1528726.0],["2007-10-24",67.5726,68.3698,67.0326,68.0355,1680548.0],["2007-10-25",59.9607,60.3121,57.1319,57.7663,12946997.0],["2007-10-26",60.3807,60.3807,58.1263,58.5463,5784995.0],["2007-10-29",59.3006,60.3464,58.9749,59.8064,5535117.0],["2007-10-30",59.8835,59.8835,58.5034,58.7349,5814144.0],["2007-10-31",59.5578,60.1664,58.5806,59.5664,4521391.0],["2007-11-01",59.2321,59.7892,58.1177,59.0606,3525072.0],["2007-11-02",59.5321,59.7035,58.7177,59.0349,3109570.0],["2007-11-05",58.8978,58.8978,58.2892,58.6063,2390115.0],["2007-11-06",58.1177,58.7177,57.8005,58.0577,2173506.0],["2007-11-07",57.432,58.0406,56.4376,56.6091,3252637.0],["2007-11-08",56.6605,57.3977,56.2062,57.2262,2167120.0],["2007-11-09",56.4033,57.8348,56.369,57.2777,1966270.0],["2007-11-12",56.6519,58.0577,56.6519,56.7976,1828559.0],["2007-11-13",57.1577,58.2806,57.0034,58.2377,2356846.0],["2007-11-14",58.4777,58.8206,57.8606,58.3663,1886342.0],["2007-11-15",58.0149,58.3834,56.4462,56.6948,4667754.0],["2007-11-16",57.1919,57.1919,55.5204,56.0433,2958778.0],["2007-11-19",55.7004,56.6348,55.6147,56.3948,2155275.0],["2007-11-20",56.3947,57.2691,54.5861,55.0661,3806571.0],["2007-11-21",54.5004,55.2718,54.3461,54.4147,2296797.0],["2007-11-23",54.6632,55.5461,54.0032,55.3318,1000336.0],["2007-11-26",55.4433,56.0605,54.6289,54.6289,1577754.0],["2007-11-27",54.8004,55.5718,54.5346,55.3661,1942477.0],["2007-11-28",55.6747,56.309,54.8604,56.0519,2453151.0],["2007-11-29",55.9833,56.0604,55.0918,55.2032,1925276.0],["2007-11-30",55.9747,55.9747,55.2033,55.4861,2506917.0],["2007-12-03",56.009,56.009,55.1347,55.5376,1462291.0],["2007-12-04",55.1175,56.369,55.1175,56.0262,1872540.0],["2007-12-05",56.5748,57.852,55.9747,57.5777,2304728.0],["2007-12-06",57.5605,59.9435,57.5605,59.6349,3488919.0],["2007-12-07",59.6264,59.7721,58.632,59.1721,2322547.0],["2007-12-10",59.2149,59.6778,58.9149,59.5407,1986870.0],["2007-12-11",59.7549,59.9178,57.8691,58.0577,3145105.0],["2007-12-12",59.2406,59.2406,57.8348,58.272,2842388.0],["2007-12-13",58.0748,58.4606,57.2862,58.3663,2238911.0],["2007-12-14",57.972,58.572,57.672,57.8434,1503697.0],["2007-12-17",57.4748,58.6492,57.4748,57.9977,1909929.0],["2007-12-18",58.5291,58.5291,57.0719,57.3377,1612053.0],["2007-12-19",57.6119,57.6119,56.7719,57.2348,1719173.0],["2007-12-20",57.5348,57.9206,57.3291,57.4748,1501122.0],["2007-12-21",58.032,58.4006,57.6463,58.0834,1981411.0],["2007-12-24",57.9463,58.1092,57.6463,57.792,487499.0],["2007-12-26",57.3891,58.0405,57.2091,57.5434,1108177.0],["2007-12-27",56.9605,57.5863,56.9262,56.9262,1462497.0],["2007-12-28",56.7548,57.2177,56.4119,56.9605,1212413.0],["2007-12-31",56.6605,57.0119,56.5062,56.7034,1337661.0],["2008-01-02",56.7805,57.1919,56.4633,56.8234,1476608.0],["2008-01-03",56.9005,57.5005,56.7891,56.8834,1570441.0],["2008-01-04",56.5148,57.5434,56.5062,57.0034,2314101.0],["2008-01-07",57.2519,59.2406,57.2519,58.8549,2790785.0],["2008-01-08",59.4978,59.9178,57.612,57.6463,4723683.0],["2008-01-09",57.852,58.0406,56.4805,57.9548,3162512.0],["2008-01-10",57.4148,59.5749,57.4148,58.7263,2882249.0],["2008-01-11",58.3063,60.3036,58.3063,59.9607,2728264.0],["2008-01-14",60.5521,60.5521,58.7263,58.9663,2087089.0],["2008-01-15",58.7606,58.7949,57.9377,58.0148,2198741.0],["2008-01-16",57.6463,58.6492,57.6463,57.9634,2378888.0],["2008-01-17",57.8948,58.8549,57.8863,58.032,2533903.0],["2008-01-18",58.3149,58.9321,57.432,57.7234,2814887.0],["2008-01-22",55.7604,57.8691,55.289,57.5263,3236775.0],["2008-01-23",57.0034,57.2262,54.6889,56.5148,4131227.0],["2008-01-24",56.4719,58.1434,56.4719,57.492,3054053.0],["2008-01-25",57.8091,58.212,56.7034,56.8834,2367455.0],["2008-01-28",57.1234,58.6749,56.069,58.3577,3112557.0],["2008-01-29",63.9723,66.3639,63.818,66.0296,9501235.0],["2008-01-30",65.6096,67.924,65.0524,66.3468,4879213.0],["2008-01-31",65.4382,67.5126,65.061,66.9811,4604512.0],["2008-02-01",66.9725,68.0526,66.7496,67.8726,2538023.0],["2008-02-04",66.6554,67.7183,65.7124,66.4411,1663450.0],["2008-02-05",65.4124,66.4239,65.2324,65.9353,2380536.0],["2008-02-06",66.2525,67.0668,65.7982,65.9182,2539465.0],["2008-02-07",65.6439,67.3154,65.4381,67.3154,2584167.0],["2008-02-08",67.2468,67.4354,66.4668,66.7411,1586200.0],["2008-02-11",66.7925,66.8268,65.9181,66.7068,1591659.0],["2008-02-12",67.0497,67.8297,66.7925,67.1868,1340545.0],["2008-02-13",67.564,67.8383,66.9382,67.2983,1212104.0],["2008-02-14",67.2897,67.2897,65.4639,65.4725,1734623.0],["2008-02-15",65.3524,65.4724,64.2295,65.0095,1835048.0],["2008-02-19",65.1553,66.2096,64.6409,65.5839,1169462.0],["2008-02-20",65.3096,65.9525,64.7524,65.9525,1577857.0],["2008-02-21",65.9182,66.4239,65.2238,65.4639,1041433.0],["2008-02-22",65.601,65.601,64.0838,65.121,1436232.0],["2008-02-25",65.3181,67.0325,65.1639,66.784,1614937.0],["2008-02-26",66.3382,66.4925,65.8582,66.1925,1366913.0],["2008-02-27",66.081,66.5868,65.4981,66.1153,1000748.0],["2008-02-28",65.5153,66.8097,65.3267,66.2011,816996.0],["2008-02-29",65.7982,65.9268,64.2895,64.5381,1769849.0],["2008-03-03",64.3324,64.9067,64.101,64.7696,1055132.0],["2008-03-04",64.4266,65.841,64.2638,65.541,1770364.0],["2008-03-05",65.5581,66.7496,64.9067,65.8753,2173609.0],["2008-03-06",65.6867,66.0468,64.9495,64.9495,1389264.0],["2008-03-07",64.3924,65.5753,64.2724,64.4266,1518838.0],["2008-03-10",64.3581,64.941,63.1923,63.2609,2607857.0],["2008-03-11",64.5467,64.581,62.8752,64.3667,1696204.0],["2008-03-12",64.5895,65.7553,64.2809,65.2324,1777883.0],["2008-03-13",64.4695,65.6267,64.1695,65.541,1947318.0],["2008-03-14",66.1239,66.4582,65.0953,65.6525,2624131.0],["2008-03-17",64.5038,66.0382,64.2895,64.8295,2134263.0],["2008-03-18",65.8753,66.0039,64.701,65.7982,1873467.0],["2008-03-19",66.0211,66.7325,64.7438,64.7438,2301947.0],["2008-03-20",65.9953,67.7612,65.4896,67.3326,2953422.0],["2008-03-24",67.4697,68.3869,67.204,67.6755,1658815.0],["2008-03-25",67.7183,67.8468,66.7239,67.5811,1405538.0],["2008-03-26",67.1011,67.7269,66.8182,66.9125,1282144.0],["2008-03-27",67.1954,67.264,66.1411,66.1411,1867390.0],["2008-03-28",66.3296,66.9382,65.7124,65.9782,1130322.0],["2008-03-31",66.2096,66.9039,65.6524,66.7411,2029512.0],["2008-04-01",67.4183,68.4297,66.7668,68.044,2077510.0],["2008-04-02",68.0697,69.3641,67.9754,68.2583,1525121.0],["2008-04-03",68.2326,68.6612,67.9497,68.1983,1219108.0],["2008-04-04",67.2297,67.5983,66.3468,67.2468,3692962.0],["2008-04-07",67.7183,67.9669,66.7068,67.2125,2159704.0],["2008-04-08",66.8697,67.4354,66.7411,67.1783,1272256.0],["2008-04-09",67.084,67.4354,66.724,67.2383,1677149.0],["2008-04-10",67.1097,67.4954,66.7496,67.4525,1062651.0],["2008-04-11",67.3926,67.6669,67.024,67.2726,1259381.0],["2008-04-14",67.384,67.9411,66.9725,67.0325,1402551.0],["2008-04-15",67.2554,67.2554,65.6267,66.1582,1590938.0],["2008-04-16",66.5782,67.3411,66.1582,67.2468,1151334.0],["2008-04-17",66.8697,67.3668,66.7068,66.7668,1341163.0],["2008-04-18",67.504,67.6754,66.0554,66.2182,2124272.0],["2008-04-21",66.1839,66.4925,66.0125,66.2525,2022508.0],["2008-04-22",65.8667,66.081,65.3953,65.7639,1057295.0],["2008-04-23",65.9867,66.2268,65.0267,65.1038,1846481.0],["2008-04-24",62.5151,63.2437,59.5921,62.4637,6681713.0],["2008-04-25",62.6008,64.3324,62.6008,63.9466,3791842.0],["2008-04-28",64.0495,64.9238,63.8009,64.1266,1798792.0],["2008-04-29",63.9209,65.2924,63.9209,64.9238,1579505.0],["2008-04-30",64.5981,64.9067,63.4666,63.5695,1699191.0],["2008-05-01",63.3123,64.9238,63.3123,64.5638,1832370.0],["2008-05-02",65.061,65.3353,63.1066,63.3037,4321983.0],["2008-05-05",63.0723,63.0723,61.3665,62.258,3270044.0],["2008-05-06",61.8894,63.2095,60.9808,62.6008,2424105.0],["2008-05-07",62.5922,63.2008,61.7522,61.8122,1664892.0],["2008-05-08",61.7951,62.2837,60.6893,61.0322,2570571.0],["2008-05-09",60.6721,60.9636,57.8434,59.4035,7453698.0],["2008-05-12",59.7721,59.7893,59.0778,59.6264,2372399.0],["2008-05-13",58.2206,58.9235,56.6776,57.3034,8587110.0],["2008-05-14",57.2862,58.8806,57.0034,58.7178,4930713.0],["2008-05-15",58.7178,60.3807,58.3835,60.1664,4247308.0],["2008-05-16",60.3379,60.4236,59.7721,60.0978,2865151.0],["2008-05-19",60.0035,60.955,59.7292,60.6464,1742554.0],["2008-05-20",60.2435,60.3721,59.8064,60.0807,1524812.0],["2008-05-21",60.0721,61.3408,60.0721,60.2007,2549662.0],["2008-05-22",60.2007,61.0665,59.515,60.7408,1319430.0],["2008-05-23",60.5693,60.9807,59.8321,59.9692,1080264.0],["2008-05-27",59.8749,61.5722,59.8406,61.315,1510907.0],["2008-05-28",61.2636,62.2494,61.0322,61.2979,1104366.0],["2008-05-29",61.0665,62.9609,61.0665,62.4637,1278436.0],["2008-05-30",62.6351,62.7551,61.9494,62.4037,1086547.0],["2008-06-02",62.1037,62.5751,61.5636,62.0779,1282144.0],["2008-06-03",62.5065,63.1923,61.9579,62.1208,1715568.0],["2008-06-04",62.138,62.9437,62.0351,62.2923,1839168.0],["2008-06-05",62.0608,62.4465,61.2636,61.8465,1828765.0],["2008-06-06",61.2379,61.5293,60.5007,60.835,1931868.0],["2008-06-09",60.9036,61.2808,60.1578,60.8779,1228172.0],["2008-06-10",60.6122,60.8693,60.0464,60.5265,912889.0],["2008-06-11",60.2093,60.3893,58.8378,59.1978,1447150.0],["2008-06-12",59.6092,60.0035,59.2235,59.6178,1419546.0],["2008-06-13",60.0035,60.1836,59.4892,60.0721,1477741.0],["2008-06-16",61.4865,61.4865,60.0978,60.8265,1281732.0],["2008-06-17",61.015,61.6322,61.015,61.1093,1018670.0],["2008-06-18",60.8436,61.3322,60.1321,60.1493,1097774.0],["2008-06-19",60.235,60.895,60.0807,60.355,1608860.0],["2008-06-20",60.0121,60.3121,58.6235,58.692,2745774.0],["2008-06-23",58.8206,59.0006,57.9291,58.1091,1808577.0],["2008-06-24",58.0063,58.8549,57.9291,58.5035,1940520.0],["2008-06-25",58.632,59.5149,58.332,58.9063,1345592.0],["2008-06-26",58.2892,59.0092,58.1606,58.1863,1518117.0],["2008-06-27",57.2005,57.8606,57.0034,57.612,3232655.0],["2008-06-30",57.2605,59.2064,57.2605,58.332,1824645.0],["2008-07-01",57.7491,58.4349,57.4405,58.0148,2668627.0],["2008-07-02",58.0834,58.8035,57.6377,58.1263,1219108.0],["2008-07-03",58.4349,58.7778,58.0234,58.3063,749634.0],["2008-07-07",58.4349,58.632,57.0034,57.4491,1436438.0],["2008-07-08",57.3634,58.2377,57.3119,58.1606,2615582.0],["2008-07-09",58.4349,58.932,57.5948,57.5948,1584346.0],["2008-07-10",57.492,58.4006,56.8233,57.5177,1863682.0],["2008-07-11",56.9691,58.932,56.9605,58.5377,1897775.0],["2008-07-14",58.1434,59.2663,58.0748,58.8806,2205642.0],["2008-07-15",58.6492,60.6122,58.6492,60.3207,2711887.0],["2008-07-16",60.2778,61.0236,59.5835,60.595,2170107.0],["2008-07-17",60.9379,61.8465,60.0035,61.7008,1869965.0],["2008-07-18",61.7179,62.0951,59.6693,61.958,3281992.0],["2008-07-21",62.0865,62.1465,60.2436,60.3121,2246739.0],["2008-07-22",60.0035,60.7579,59.7892,60.7579,2481785.0],["2008-07-23",54.8775,58.0063,54.8775,56.5833,9039692.0],["2008-07-24",56.489,58.5034,55.7604,58.2034,3801215.0],["2008-07-25",58.2549,59.4035,57.8863,58.8206,3018415.0],["2008-07-28",58.8378,58.9406,58.3234,58.5977,1504418.0],["2008-07-29",58.4006,58.5292,57.8434,58.0063,2280832.0],["2008-07-30",58.3149,58.8806,57.8606,58.8206,1442515.0],["2008-07-31",58.692,59.8064,58.6406,59.0692,2529474.0],["2008-08-01",59.0435,59.7807,58.7263,59.1978,1417692.0],["2008-08-04",59.2064,59.9264,58.812,59.7807,1399564.0],["2008-08-05",59.9778,60.8779,59.935,60.8779,1440352.0],["2008-08-06",60.7493,61.2379,60.295,60.7664,1291414.0],["2008-08-07",60.5693,60.6378,59.6606,59.9435,1655828.0],["2008-08-08",59.9435,61.1436,59.9178,61.0836,1371651.0],["2008-08-11",60.8521,61.9151,60.5864,61.6579,1105396.0],["2008-08-12",61.4951,61.8122,61.1093,61.6322,938536.0],["2008-08-13",61.5036,61.855,60.9464,61.555,901662.0],["2008-08-14",61.2979,61.3065,60.535,61.2636,1778192.0],["2008-08-15",61.0493,62.318,60.535,62.2065,1343944.0],["2008-08-18",62.198,63.9038,62.0522,63.1237,2893579.0],["2008-08-19",63.0552,63.1495,61.8637,62.438,1351669.0],["2008-08-20",62.6008,62.6008,61.4951,61.9151,1076556.0],["2008-08-21",61.1951,63.3381,61.1951,63.098,1218284.0],["2008-08-22",63.2352,63.6466,62.6351,63.5009,1346828.0],["2008-08-25",63.4237,63.518,61.5208,61.6751,1053690.0],["2008-08-26",61.6065,61.9751,61.0665,61.8294,573504.0],["2008-08-27",61.7865,61.8294,60.9722,61.5208,717189.0],["2008-08-28",61.7608,62.3094,61.4093,62.3094,677740.0],["2008-08-29",62.2665,63.0466,62.0522,62.0522,1280496.0],["2008-09-02",63.0465,63.3294,61.6836,62.0265,1398122.0],["2008-09-03",61.8294,62.5494,61.015,61.195,1557875.0],["2008-09-04",60.8779,61.1093,58.6149,58.6406,2308333.0],["2008-09-05",58.572,59.9521,58.1177,59.815,2567069.0],["2008-09-08",60.7835,61.555,60.2264,61.315,2870919.0],["2008-09-09",61.8036,62.1637,61.2636,61.3065,2061751.0],["2008-09-10",60.8864,61.7522,60.7664,60.9464,3110291.0],["2008-09-11",60.4921,61.0922,59.8664,60.9893,2360657.0],["2008-09-12",60.7407,61.6665,60.1921,61.6236,1573222.0],["2008-09-15",60.2607,60.8264,59.5321,59.5321,1946700.0],["2008-09-16",58.7263,59.3092,57.4405,58.512,1860283.0],["2008-09-17",57.8606,58.1263,56.5748,56.6348,2012002.0],["2008-09-18",56.9862,59.815,55.7347,58.7178,3846329.0],["2008-09-19",60.0893,62.438,57.7748,58.3663,3436080.0],["2008-09-22",58.0749,58.5892,57.6463,57.8263,1179762.0],["2008-09-23",57.792,58.6835,57.6291,57.7748,937094.0],["2008-09-24",57.7834,58.3063,57.2177,57.9034,801752.0],["2008-09-25",58.0663,58.4777,56.8834,56.9519,1314280.0],["2008-09-26",56.4633,57.1577,55.5633,56.0605,2654619.0],["2008-09-29",55.7176,56.0776,51.7831,52.9145,3028509.0],["2008-09-30",53.866,55.7776,53.506,55.3404,2831779.0],["2008-10-01",56.5662,56.9348,53.8832,54.3803,3281786.0],["2008-10-02",54.2089,54.9204,52.426,52.4945,2893373.0],["2008-10-03",53.4889,53.4889,51.0373,51.1487,1950305.0],["2008-10-06",50.5744,50.9259,46.657,48.6457,3289923.0],["2008-10-07",48.92,50.0087,48.1057,48.1486,3000905.0],["2008-10-08",47.3085,50.3172,47.2485,49.9315,3575851.0],["2008-10-09",50.1115,50.4544,45.337,45.3455,3199592.0],["2008-10-10",43.7169,46.2884,40.8281,43.7169,5639147.0],["2008-10-13",44.8655,49.1343,44.7026,49.1343,2382699.0],["2008-10-14",50.4373,52.2888,48.7572,49.6915,2476841.0],["2008-10-15",49.0486,49.4943,45.757,45.9198,2222328.0],["2008-10-16",45.8599,47.9085,42.9025,47.3685,3218750.0],["2008-10-17",46.5713,49.7172,45.2941,48.7057,2593437.0],["2008-10-20",48.9115,49.4172,48.1914,49.1343,1816199.0],["2008-10-21",48.5514,49.6229,46.8285,47.0514,1631932.0],["2008-10-22",45.6884,46.537,42.8597,44.2826,2283922.0],["2008-10-23",38.5737,40.5624,33.6363,38.308,10888851.0],["2008-10-24",34.7678,37.5365,31.879,36.8936,9107569.0],["2008-10-27",35.2821,35.6935,33.722,33.722,4111966.0],["2008-10-28",34.8878,35.2392,33.0876,35.2392,5609689.0],["2008-10-29",34.7849,36.8079,33.9363,35.5992,3396940.0],["2008-10-30",36.5079,38.4451,36.0707,38.128,3173018.0],["2008-10-31",38.1537,39.8681,37.948,39.7995,3187953.0],["2008-11-03",39.8166,40.2195,38.3337,38.7109,1539644.0],["2008-11-04",39.1052,40.1081,39.0023,39.7309,1615452.0],["2008-11-05",39.3623,39.8938,38.5394,39.0366,2162485.0],["2008-11-06",39.2852,39.4823,37.8794,38.5651,2487141.0],["2008-11-07",38.788,38.9337,37.6222,38.0165,2350769.0],["2008-11-10",38.5137,38.9166,36.105,36.5164,2100170.0],["2008-11-11",35.7621,36.1821,34.4249,34.9135,2187514.0],["2008-11-12",34.4763,35.0421,33.8763,34.5963,1973995.0],["2008-11-13",35.4107,37.5622,33.7906,37.5365,3415068.0],["2008-11-14",36.9193,37.6736,35.8992,36.0021,2959499.0],["2008-11-17",35.5821,35.9507,34.0734,34.0906,1693526.0],["2008-11-18",34.1077,35.0764,32.9591,34.1249,1949172.0],["2008-11-19",33.9706,34.7678,32.059,32.119,1748116.0],["2008-11-20",31.9647,33.0191,29.7103,29.9418,3577705.0],["2008-11-21",30.5075,32.119,29.2303,31.9647,2959293.0],["2008-11-24",32.3162,34.0134,31.6219,33.1648,2193282.0],["2008-11-25",32.4019,33.002,30.4647,32.4962,4056243.0],["2008-11-26",31.9133,32.4962,31.1247,31.7162,2872052.0],["2008-11-28",31.5276,32.2219,31.279,31.9905,1184294.0],["2008-12-01",31.7162,31.7162,30.3275,30.3532,2223770.0],["2008-12-02",30.5247,31.4161,30.3104,31.219,1860592.0],["2008-12-03",30.6447,32.0076,30.2846,31.519,2309260.0],["2008-12-04",31.7333,32.6248,30.7647,31.8104,4045016.0],["2008-12-05",31.3476,32.179,30.3532,32.179,2192355.0],["2008-12-08",32.7191,34.622,32.3591,34.0649,2873597.0],["2008-12-09",33.5077,33.9706,32.8819,33.1391,1611332.0],["2008-12-10",33.2505,34.1163,32.6591,33.3534,1021039.0],["2008-12-11",33.0619,35.4878,32.7362,33.7734,2330684.0],["2008-12-12",32.8733,34.2877,32.6505,33.3534,1657682.0],["2008-12-15",33.4477,33.662,32.5133,33.2505,1478771.0],["2008-12-16",33.5248,35.1106,33.3277,35.0249,1890771.0],["2008-12-17",34.3049,34.9306,33.9791,34.2363,1561377.0],["2008-12-18",34.4163,35.4449,34.0306,34.4592,1959266.0],["2008-12-19",34.7678,35.1021,33.9534,34.0992,2511758.0],["2008-12-22",34.0906,34.6735,33.2677,33.9106,1248566.0],["2008-12-23",34.2706,34.5278,33.5677,33.7306,1215297.0],["2008-12-24",33.7648,33.7648,33.0019,33.5334,622429.0],["2008-12-26",33.5334,34.1849,33.5334,34.0734,678358.0],["2008-12-29",34.1763,34.4935,33.0191,33.5163,1419752.0],["2008-12-30",33.662,34.1935,33.4306,34.1849,1106941.0],["2008-12-31",34.1677,35.0507,33.902,34.6478,1235279.0],["2009-01-02",35.0078,35.9164,34.2277,35.7964,1147935.0],["2009-01-05",35.6935,35.7364,34.8963,35.0592,914022.0],["2009-01-06",35.6335,35.8735,35.0592,35.7107,1611641.0],["2009-01-07",35.4792,35.4792,34.3477,34.5534,1297491.0],["2009-01-08",34.3906,35.6078,33.8506,35.4792,1869553.0],["2009-01-09",36.0278,36.1478,35.5307,35.9078,2056498.0],["2009-01-12",35.9078,35.9164,34.8364,35.2049,1509465.0],["2009-01-13",35.0506,36.2764,34.9649,35.1278,3023256.0],["2009-01-14",34.5277,35.1278,34.0906,34.742,2199153.0],["2009-01-15",34.6906,35.0678,34.1849,34.8878,2386407.0],["2009-01-16",35.265,35.2907,34.4335,34.7506,3086292.0],["2009-01-20",34.682,34.9649,33.0019,33.0019,4200134.0],["2009-01-21",33.1648,33.8506,33.0105,33.8334,2913561.0],["2009-01-22",33.2848,34.502,33.1391,34.2363,2824054.0],["2009-01-23",33.6363,34.0992,33.2077,33.7048,2394235.0],["2009-01-26",33.7563,34.5878,33.7563,33.9963,2326461.0],["2009-01-27",34.2706,36.225,34.0649,36.0107,4404383.0],["2009-01-28",37.6908,38.0251,36.5336,36.9022,3209480.0],["2009-01-29",31.8533,32.8477,31.1419,32.4191,9230654.0],["2009-01-30",32.4962,32.5733,31.0218,31.2018,4093117.0],["2009-02-02",31.1161,31.6133,30.9018,31.279,3016149.0],["2009-02-03",31.5276,32.0162,30.9018,31.8619,2763799.0],["2009-02-04",31.8962,33.2762,31.7933,32.8819,3200313.0],["2009-02-05",32.5819,33.2591,31.8276,33.2077,3368306.0],["2009-02-06",33.4648,34.9478,32.5819,34.4334,3431857.0],["2009-02-09",34.322,34.5363,33.6877,34.442,1730709.0],["2009-02-10",34.1077,34.5363,33.2162,33.722,2781000.0],["2009-02-11",33.8163,34.5278,33.6449,34.5106,2316985.0],["2009-02-12",34.9649,35.0506,33.6363,35.0078,2538847.0],["2009-02-13",35.1449,35.5992,34.9735,35.1964,1497311.0],["2009-02-17",34.3135,34.5792,33.8849,34.0649,2585918.0],["2009-02-18",33.8677,34.4335,33.5677,34.2792,2115311.0],["2009-02-19",34.5535,35.0935,34.2277,34.682,3078464.0],["2009-02-20",34.4763,34.4763,33.6534,34.1935,2786768.0],["2009-02-23",34.4335,34.8192,33.7306,34.0134,2871434.0],["2009-02-24",33.9791,34.7678,33.5077,34.0563,2385377.0],["2009-02-25",33.8934,34.0049,32.9762,33.0962,2908720.0],["2009-02-26",33.4648,33.7048,31.579,31.8619,4163363.0],["2009-02-27",31.6733,32.2991,30.0104,30.0189,4264406.0],["2009-03-02",29.6075,29.6332,28.8103,28.9217,4307048.0],["2009-03-03",29.2303,29.8732,28.3731,29.2817,3176211.0],["2009-03-04",29.7275,30.6447,29.196,30.1132,3516626.0],["2009-03-05",29.5046,29.5046,28.1245,28.3302,3802760.0],["2009-03-06",27.1559,28.6817,26.2901,27.9959,5732156.0],["2009-03-09",27.6873,28.3902,27.2845,27.5416,3480885.0],["2009-03-10",27.8245,28.7931,27.5588,28.6646,3415995.0],["2009-03-11",28.8103,29.2903,28.3131,28.7331,2420500.0],["2009-03-12",28.6303,30.3789,28.4331,30.2332,2921801.0],["2009-03-13",30.2932,31.399,30.1132,31.2704,3193618.0],["2009-03-16",31.159,32.5305,31.1504,31.5704,2627427.0],["2009-03-17",31.3733,31.7505,30.9704,31.3733,2143636.0],["2009-03-18",31.0647,32.0762,30.9961,31.639,2514642.0],["2009-03-19",31.5447,31.7762,30.0018,30.1389,2606724.0],["2009-03-20",30.1561,30.8075,29.736,29.9846,2312968.0],["2009-03-23",30.5761,31.1161,29.9075,31.1161,2296797.0],["2009-03-24",30.7732,31.4676,30.6275,31.0818,1706401.0],["2009-03-25",30.9961,31.879,30.3961,31.2361,1795393.0],["2009-03-26",31.6047,32.1705,30.9447,32.1705,1792509.0],["2009-03-27",31.999,32.5734,31.6476,32.4362,1629460.0],["2009-03-30",31.8619,32.1876,31.0218,31.4161,1835357.0],["2009-03-31",31.5876,31.8533,31.2018,31.2876,2430903.0],["2009-04-01",31.1418,31.6647,30.3104,31.6133,1868111.0],["2009-04-02",32.0933,33.1477,31.8276,32.6848,1966476.0],["2009-04-03",32.8048,32.8905,31.3304,31.5876,2408655.0],["2009-04-06",30.9961,31.819,30.9961,31.7419,2011487.0],["2009-04-07",31.2876,32.2219,31.159,31.7419,1419031.0],["2009-04-08",32.3419,33.4734,32.0847,32.3505,2098522.0],["2009-04-09",33.8506,33.8506,32.6334,33.242,1976055.0],["2009-04-13",32.9334,33.8249,32.7791,33.6363,1467029.0],["2009-04-14",33.5077,35.625,33.3963,35.4449,4007318.0],["2009-04-15",35.0163,35.5392,34.562,35.3249,2780279.0],["2009-04-16",35.7021,35.7536,34.9992,35.4878,1928675.0],["2009-04-17",35.6335,36.9707,35.5735,36.825,2486008.0],["2009-04-20",36.3964,37.2536,35.805,35.9421,3326385.0],["2009-04-21",35.7621,36.3536,35.1621,36.1821,2558108.0],["2009-04-22",35.685,36.8765,35.6421,36.2507,2243958.0],["2009-04-23",36.2678,37.7336,36.1907,36.6364,3556281.0],["2009-04-24",37.0393,38.548,36.9022,38.248,3313922.0],["2009-04-27",37.3308,38.1537,36.9536,37.5365,2158365.0],["2009-04-28",37.4336,37.6479,36.7479,37.1679,2364880.0],["2009-04-29",37.5965,38.428,37.1251,37.9137,1742348.0],["2009-04-30",38.1708,38.6251,37.4079,37.7079,2274446.0],["2009-05-01",37.6479,37.8965,36.6879,36.945,2464893.0],["2009-05-04",37.3908,37.9994,36.9707,37.9394,2818389.0],["2009-05-05",37.5793,38.1537,37.2793,37.5193,1698676.0],["2009-05-06",37.6651,38.6166,37.2793,38.2308,2995549.0],["2009-05-07",38.5823,39.9452,37.8794,39.6795,4174281.0],["2009-05-08",39.9795,40.6395,39.6881,39.9966,2061133.0],["2009-05-11",39.2337,39.7309,38.5737,38.7794,2838062.0],["2009-05-12",38.788,39.2252,37.4679,37.9908,3298472.0],["2009-05-13",37.6222,37.8365,36.6793,36.765,3117089.0],["2009-05-14",36.8936,37.6908,36.8165,37.5536,1923216.0],["2009-05-15",37.4165,37.828,37.1593,37.4679,1705886.0],["2009-05-18",37.5622,38.1622,37.3136,38.1365,2173712.0],["2009-05-19",37.9822,39.0537,37.9822,38.8652,2426371.0],["2009-05-20",39.0452,39.4309,38.8051,38.8737,1939902.0],["2009-05-21",38.4794,38.548,37.7765,37.9908,1273183.0],["2009-05-22",37.8965,38.4451,37.6479,37.9394,1134442.0],["2009-05-26",37.7851,38.9337,37.2622,38.8223,1723499.0],["2009-05-27",38.6594,39.4738,38.4537,38.548,2023126.0],["2009-05-28",38.7366,39.1737,37.6308,37.8194,2283819.0],["2009-05-29",37.7594,38.2223,37.5108,38.188,2807677.0],["2009-06-01",38.4623,39.388,38.4623,39.1823,1267621.0],["2009-06-02",39.1395,39.9452,39.1395,39.4481,1625031.0],["2009-06-03",39.0966,39.2595,38.308,38.6509,2186484.0],["2009-06-04",38.6851,38.7451,37.5279,37.8451,2011384.0],["2009-06-05",37.8622,38.188,37.2022,37.2708,1654592.0],["2009-06-08",36.9193,37.3736,36.4822,36.6107,2443778.0],["2009-06-09",36.8422,37.2022,36.285,36.345,1979042.0],["2009-06-10",36.645,36.9022,35.8393,36.0193,1879235.0],["2009-06-11",35.9164,36.8851,35.9164,36.4822,1887887.0],["2009-06-12",36.4736,36.9622,36.1821,36.405,1424799.0],["2009-06-15",35.9593,36.0793,34.6392,34.7678,2245400.0],["2009-06-16",34.9049,35.4107,34.4592,34.8535,2793566.0],["2009-06-17",34.8706,35.4107,34.8535,35.0678,2359730.0],["2009-06-18",35.0592,35.7707,34.8363,35.4278,3939647.0],["2009-06-19",35.6164,36.645,35.6164,36.405,4615327.0],["2009-06-22",36.0536,36.3879,35.865,35.985,2401445.0],["2009-06-23",35.9936,36.6365,35.8907,36.0621,1624104.0],["2009-06-24",36.2079,36.3964,35.6078,35.7364,3462654.0],["2009-06-25",35.7364,37.3736,35.565,36.7908,2522882.0],["2009-06-26",36.6107,37.1165,35.9678,36.945,3690490.0],["2009-06-29",36.9022,36.9879,36.3793,36.8508,991066.0],["2009-06-30",36.765,36.765,36.1993,36.5164,1829177.0],["2009-07-01",36.4479,36.4993,35.8221,35.8907,1960296.0],["2009-07-02",35.4621,35.8907,34.4677,34.4763,2777292.0],["2009-07-06",34.4163,34.7506,34.202,34.5192,2501046.0],["2009-07-07",34.2534,34.4935,33.9963,34.0734,2192046.0],["2009-07-08",34.1934,34.5277,33.9449,34.322,2590347.0],["2009-07-09",34.5192,35.0506,33.6706,34.082,2385789.0],["2009-07-10",33.8677,34.0906,33.2763,33.6363,1895509.0],["2009-07-13",33.0448,35.1106,33.0448,34.7935,2577678.0],["2009-07-14",34.6649,35.0763,34.2191,34.8878,3046431.0],["2009-07-15",35.0249,35.6335,34.9821,35.4107,2307097.0],["2009-07-16",35.2821,36.6536,35.2392,36.5079,2041048.0],["2009-07-17",36.2764,36.4993,35.4621,35.6335,1836181.0],["2009-07-20",35.8478,35.9507,35.4021,35.7707,1199435.0],["2009-07-21",35.9678,36.4222,35.4707,36.0621,1944022.0],["2009-07-22",35.9764,37.1079,35.8221,36.5336,3221428.0],["2009-07-23",37.4594,38.3251,36.6622,37.0051,6845895.0],["2009-07-24",38.1194,38.3337,37.2965,38.248,3191661.0],["2009-07-27",38.3251,38.8909,38.0937,38.8309,2244576.0],["2009-07-28",38.8137,39.7909,38.5908,39.7481,3104935.0],["2009-07-29",39.3023,40.2881,39.208,39.9881,2551001.0],["2009-07-30",40.2281,40.2281,39.028,39.1309,2208526.0],["2009-07-31",39.2423,40.1081,39.0452,39.9452,2179377.0],["2009-08-03",40.1852,40.1852,39.328,39.8595,2243752.0],["2009-08-04",39.688,40.0309,39.6366,39.9366,1068831.0],["2009-08-05",40.0309,40.0824,39.3366,39.7823,1167917.0],["2009-08-06",39.6709,39.6795,39.0966,39.4995,1134854.0],["2009-08-07",39.7395,40.0224,38.4794,38.8309,3142839.0],["2009-08-10",38.6937,39.8681,38.5823,39.5166,1973377.0],["2009-08-11",39.3709,39.6366,38.848,38.8909,2129731.0],["2009-08-12",38.7023,39.3538,38.4794,38.9937,1920126.0],["2009-08-13",38.9937,39.0023,38.2394,38.9252,1856987.0],["2009-08-14",38.7709,39.2852,38.5309,38.8566,1246918.0],["2009-08-17",38.4623,38.8823,38.1794,38.5223,1261956.0],["2009-08-18",38.4623,38.728,38.1708,38.4794,965625.0],["2009-08-19",38.2822,39.3023,38.2822,39.1652,1160398.0],["2009-08-20",39.2423,40.2881,39.088,40.0309,2545645.0],["2009-08-21",40.2624,40.931,40.1338,40.4938,2154142.0],["2009-08-24",41.5225,42.0025,41.0253,41.111,2242928.0],["2009-08-25",41.1024,41.651,40.811,41.2653,2393205.0],["2009-08-26",41.051,41.9682,40.991,41.6167,2085750.0],["2009-08-27",41.5567,41.6939,40.9738,41.6253,1571780.0],["2009-08-28",41.771,41.8139,40.4853,41.111,1547060.0],["2009-08-31",40.9481,41.231,40.2795,40.5881,1827323.0],["2009-09-01",40.4081,40.8281,39.6709,39.9452,2337379.0],["2009-09-02",39.7652,39.9538,39.4395,39.6366,1861828.0],["2009-09-03",39.8595,40.7167,39.5852,40.6653,2614758.0],["2009-09-04",40.571,42.8082,40.4595,42.0968,5429439.0],["2009-09-08",42.1225,42.191,41.6253,41.9596,2962795.0],["2009-09-09",41.8482,43.2025,41.8482,42.4739,2523809.0],["2009-09-10",42.6625,42.8254,42.0968,42.8254,1191195.0],["2009-09-11",42.7911,43.7426,42.6368,43.3654,2626191.0],["2009-09-14",43.3568,43.4168,42.7139,43.3911,1334674.0],["2009-09-15",43.3911,43.8626,42.9968,43.6226,1942168.0],["2009-09-16",43.6226,43.9569,43.4426,43.9397,1668085.0],["2009-09-17",43.7769,44.0083,43.1854,43.4597,2006543.0],["2009-09-18",43.4854,43.9397,43.2968,43.8197,1922907.0],["2009-09-21",44.1883,46.0313,44.1026,45.1569,3121621.0],["2009-09-22",45.1484,45.4656,44.7198,44.9427,2580253.0],["2009-09-23",45.0713,45.6027,44.5312,45.2856,3357491.0],["2009-09-24",45.2769,45.3198,44.5398,44.6683,3807395.0],["2009-09-25",44.7626,45.8427,44.6426,45.3627,4239686.0],["2009-09-28",45.4655,46.7599,45.4398,46.2113,2933131.0],["2009-09-29",46.1684,46.2885,45.5856,45.9456,4023489.0],["2009-09-30",47.1371,47.3599,45.6113,45.817,3567714.0],["2009-10-01",45.7741,45.8256,45.217,45.217,3561225.0],["2009-10-02",44.9083,44.9512,44.1112,44.1454,4609765.0],["2009-10-05",44.0512,45.0884,43.9483,44.9598,2323165.0],["2009-10-06",43.3826,44.1626,42.1225,44.1026,4649935.0],["2009-10-07",43.9226,44.3255,43.8883,44.2312,2354374.0],["2009-10-08",44.4198,44.977,44.2826,44.5741,4215172.0],["2009-10-09",43.8026,44.9855,43.3826,44.8998,2525354.0],["2009-10-12",44.9341,45.0455,44.7284,44.9941,1358467.0],["2009-10-13",45.0198,45.1398,44.6083,44.7712,1927851.0],["2009-10-14",44.9341,45.0798,44.094,44.6083,2756795.0],["2009-10-15",44.454,44.8741,44.3683,44.6941,1329318.0],["2009-10-16",44.4798,44.9941,44.1369,44.5055,2267339.0],["2009-10-19",44.4884,44.6684,44.2741,44.4969,1806620.0],["2009-10-20",44.4283,44.4883,43.4426,43.674,2015710.0],["2009-10-21",44.4969,46.0484,44.274,44.7712,4805362.0],["2009-10-22",46.0399,47.4114,44.7884,47.1799,4358548.0],["2009-10-23",47.0171,47.6685,46.717,46.8971,2303183.0],["2009-10-26",47.2313,47.7971,46.2884,46.5113,2326461.0],["2009-10-27",46.4684,47.2742,46.4599,46.5456,1808577.0],["2009-10-28",46.4427,46.5285,45.4055,45.517,2035074.0],["2009-10-29",46.9485,46.9485,45.3112,45.9198,1301920.0],["2009-10-30",45.7227,46.2284,44.7712,45.0627,1730297.0],["2009-11-02",45.1055,45.7141,44.8141,45.2341,1336322.0],["2009-11-03",45.1227,45.3113,44.7198,44.9427,1735344.0],["2009-11-04",45.0027,46.237,45.0027,45.5598,1724735.0],["2009-11-05",45.8513,46.8114,45.8513,46.7171,1157308.0],["2009-11-06",46.5027,46.837,46.0141,46.0913,1412748.0],["2009-11-09",46.1427,47.1371,46.0656,47.0942,1177187.0],["2009-11-10",46.8885,47.8571,46.8885,47.7542,887551.0],["2009-11-11",48.0886,48.2343,47.0599,47.4199,1411821.0],["2009-11-12",47.3771,47.8571,47.0856,47.2828,1310469.0],["2009-11-13",47.2056,48.0371,47.0771,47.6514,2433993.0],["2009-11-16",47.7971,48.1486,47.6685,47.8228,1916109.0],["2009-11-17",47.6171,48.8172,47.5828,48.6457,2036413.0],["2009-11-18",48.9372,49.8972,48.9372,49.7429,2645864.0],["2009-11-19",49.5372,49.7858,48.2857,48.74,2057425.0],["2009-11-20",48.5257,48.9115,47.6943,48.7915,2209556.0],["2009-11-23",49.04,49.8887,48.8943,49.6829,1504315.0],["2009-11-24",49.8115,50.1201,49.2543,50.0087,1560862.0],["2009-11-25",50.1887,50.8401,50.0515,50.6687,1474136.0],["2009-11-27",49.6572,50.6344,48.7143,50.163,987564.0],["2009-11-30",50.5144,50.9259,50.1029,50.7201,2016534.0],["2009-12-01",51.0116,51.1573,50.1973,50.3601,2110985.0],["2009-12-02",50.3515,50.7801,50.2744,50.5487,1712993.0],["2009-12-03",50.4887,50.9516,49.7944,49.8372,3282816.0],["2009-12-04",50.0515,50.6773,49.8287,50.4973,1449004.0],["2009-12-07",50.2401,51.1316,50.2401,50.6773,990551.0],["2009-12-08",50.2401,50.463,49.7087,50.0858,2110367.0],["2009-12-09",49.9658,50.1458,49.22,49.6401,1626576.0],["2009-12-10",49.983,50.9859,49.8887,50.7544,1136811.0],["2009-12-11",50.6601,51.0802,50.6344,50.883,1208396.0],["2009-12-14",51.003,51.6287,51.003,51.3287,975410.0],["2009-12-15",51.3288,51.8602,50.9344,51.4916,1451064.0],["2009-12-16",51.3116,51.9802,50.8059,50.883,1609890.0],["2009-12-17",50.6944,50.8744,50.2744,50.3001,1471870.0],["2009-12-18",49.9401,50.3515,49.3315,50.1201,1852661.0],["2009-12-21",50.2744,50.9859,50.2744,50.4716,694323.0],["2009-12-22",50.403,51.003,50.403,50.9516,637879.0],["2009-12-23",51.123,51.5259,50.7544,51.4916,787229.0],["2009-12-24",51.5516,51.6973,51.4402,51.663,241535.0],["2009-12-28",51.6716,51.8773,51.3973,51.723,561556.0],["2009-12-29",51.6716,51.8259,51.4487,51.5859,607906.0],["2009-12-30",51.5516,51.6202,51.0544,51.2259,594413.0],["2009-12-31",51.1316,51.3373,50.6173,50.6687,579169.0],["2010-01-04",50.8401,51.5516,50.8401,51.4488,805872.0],["2010-01-05",52.5631,53.1288,51.9888,53.0774,1769643.0],["2010-01-06",53.1974,53.2489,52.6917,53.0603,1315619.0],["2010-01-07",53.8746,54.6032,53.2831,54.2775,1734005.0],["2010-01-08",52.9831,53.866,52.3745,53.1374,2213985.0],["2010-01-11",53.4889,54.6975,53.3174,54.3118,1468780.0],["2010-01-12",54.1746,54.4832,52.9146,53.266,1520486.0],["2010-01-13",53.3689,53.8232,52.9145,53.6174,789392.0],["2010-01-14",53.4889,53.8918,53.2746,53.7718,777959.0],["2010-01-15",53.566,53.7375,52.6745,52.9317,1474445.0],["2010-01-19",53.0946,54.6375,53.0603,54.6118,1706298.0],["2010-01-20",54.6032,55.5204,53.1803,53.6003,1590938.0],["2010-01-21",53.6003,54.0032,52.4517,52.5888,1069140.0],["2010-01-22",53.2317,54.0118,51.9116,51.9373,1716598.0],["2010-01-25",52.4774,53.2746,51.8859,52.1516,1942683.0],["2010-01-26",52.0145,52.4259,51.7916,51.9973,1410482.0],["2010-01-27",51.8345,51.8345,50.4801,51.3287,1704753.0],["2010-01-28",49.9315,50.8144,48.4572,48.7315,3599644.0],["2010-01-29",48.8086,48.8343,47.4457,48.2771,3619935.0],["2010-02-01",48.3971,48.9372,47.6342,48.8857,2134675.0],["2010-02-02",48.9543,50.163,48.8172,49.9744,2238705.0],["2010-02-03",49.8629,49.8629,48.9114,48.9715,1310263.0],["2010-02-04",48.5086,48.7572,47.6342,47.6771,1667570.0],["2010-02-05",47.5742,47.6514,46.9056,47.5142,1778707.0],["2010-02-08",47.3256,48.2686,47.3256,47.5057,1378346.0],["2010-02-09",47.9085,48.4572,47.6342,48.0714,1564570.0],["2010-02-10",48.0114,49.0486,47.9171,48.5857,2606724.0],["2010-02-11",48.3628,49.6658,48.3628,49.3743,2468189.0],["2010-02-12",48.9029,49.2286,48.4829,49.0658,1191298.0],["2010-02-16",49.2629,50.0258,49.1515,50.0258,1030206.0],["2010-02-17",50.0772,50.1801,49.7344,50.0087,1013726.0],["2010-02-18",49.8201,50.1372,49.7086,50.0601,790010.0],["2010-02-19",49.9658,50.2487,49.4172,49.8029,1104572.0],["2010-02-22",49.8029,49.9829,49.4858,49.8372,722545.0],["2010-02-23",49.6658,49.7344,48.8772,49.1858,845424.0],["2010-02-24",49.2629,49.6401,49.04,49.2372,1103748.0],["2010-02-25",48.92,49.1343,48.4143,49.0658,1085826.0],["2010-02-26",49.0486,49.5115,48.86,49.1429,945025.0],["2010-03-01",49.2286,50.2058,49.1,49.9144,1166269.0],["2010-03-02",50.0944,50.8487,49.9144,50.6258,993023.0],["2010-03-03",50.5744,50.7802,50.3344,50.6087,895276.0],["2010-03-04",50.703,50.703,50.1458,50.3858,1207675.0],["2010-03-05",50.463,51.6888,50.3944,51.5173,1662626.0],["2010-03-08",51.5431,51.8774,51.0116,51.0459,1056162.0],["2010-03-09",50.7287,50.9859,50.6087,50.6687,1238884.0],["2010-03-10",50.523,50.6344,50.1458,50.4544,1294092.0],["2010-03-11",50.2744,50.3687,48.0885,48.8857,9298840.0],["2010-03-12",49.2372,50.8316,49.2372,50.7801,4889204.0],["2010-03-15",50.5573,50.8744,49.7258,49.923,2723217.0],["2010-03-16",50.1029,50.2744,49.1943,49.5543,2023435.0],["2010-03-17",49.5801,49.7172,49.2115,49.4086,2237572.0],["2010-03-18",49.4001,49.5372,49.1429,49.2372,1780973.0],["2010-03-19",48.8343,49.3572,48.2,48.8343,2511758.0],["2010-03-22",48.8686,49.9487,48.7057,49.8887,3405798.0],["2010-03-23",49.9487,50.2401,49.3486,50.1115,1512143.0],["2010-03-24",49.8801,50.2572,49.6829,49.7601,1023614.0],["2010-03-25",50.0172,50.0172,49.2543,49.2715,1367634.0],["2010-03-26",49.4601,49.7001,48.9886,49.1258,1260411.0],["2010-03-29",49.1943,50.3001,49.1515,50.2401,1518941.0],["2010-03-30",50.1801,50.6687,49.9572,50.6001,1807135.0],["2010-03-31",50.4887,50.943,50.3258,50.7458,2021272.0],["2010-04-01",50.9344,51.423,50.8573,51.423,1553549.0],["2010-04-05",51.5087,51.6545,50.8744,51.003,1174921.0],["2010-04-06",50.8058,51.1401,50.403,50.5315,1912195.0],["2010-04-07",50.4287,50.9602,50.1458,50.643,2053511.0],["2010-04-08",50.4716,50.7716,50.2315,50.643,1398637.0],["2010-04-09",50.5659,51.0545,50.403,51.0459,1096229.0],["2010-04-12",51.0459,51.2687,50.823,50.8659,756844.0],["2010-04-13",50.8059,51.5602,50.6258,51.5088,1357334.0],["2010-04-14",51.4488,52.3917,51.2002,52.3145,2278669.0],["2010-04-15",52.7002,53.4374,52.0916,52.2888,2723526.0],["2010-04-16",52.1602,52.3831,51.2602,51.8431,2024156.0],["2010-04-19",51.6288,51.8859,51.1402,51.7488,1213340.0],["2010-04-20",51.9973,52.5374,51.9973,52.4431,2032293.0],["2010-04-21",52.366,52.366,51.3116,51.6202,2596321.0],["2010-04-22",50.823,51.9802,50.1458,51.9631,2887090.0],["2010-04-23",51.9974,52.3917,51.6973,52.2631,2392278.0],["2010-04-26",53.2831,53.5746,52.3059,52.4088,3724892.0],["2010-04-27",52.2459,52.8717,51.9716,52.1345,2506505.0],["2010-04-28",52.4002,53.086,52.0573,52.6745,2535036.0],["2010-04-29",53.0346,53.1203,52.6145,52.8117,2852070.0],["2010-04-30",52.7345,53.1203,51.8602,52.2116,1473209.0],["2010-05-03",52.2545,52.7088,51.9288,52.5717,728725.0],["2010-05-04",52.0145,52.3574,51.4316,51.6373,1483921.0],["2010-05-05",51.2944,51.723,50.9859,51.6973,2349121.0],["2010-05-06",51.4316,52.3488,49.4343,51.2087,4584530.0],["2010-05-07",50.9345,51.0887,49.4772,50.1458,3611798.0],["2010-05-10",51.7916,52.666,51.3545,52.1859,2025186.0],["2010-05-11",51.9631,52.4945,51.483,52.0316,1620602.0],["2010-05-12",52.2288,52.486,51.8174,52.3745,2342838.0],["2010-05-13",52.2631,52.4603,51.9888,51.9888,1096744.0],["2010-05-14",51.7316,51.9288,50.8059,51.0544,998482.0],["2010-05-17",51.1402,51.4402,49.8458,50.6087,2516084.0],["2010-05-18",50.7201,51.3288,50.2487,50.3173,1194594.0],["2010-05-19",50.2144,50.4115,49.7172,50.0344,1106529.0],["2010-05-20",49.2458,49.2543,48.0628,48.0628,1809916.0],["2010-05-21",47.3857,48.4914,46.8971,47.8571,2979893.0],["2010-05-24",47.4371,48.5772,47.4199,47.6685,2402475.0],["2010-05-25",46.8542,47.0428,45.9284,47.0171,2444602.0],["2010-05-26",47.2999,47.4628,46.3913,46.4856,2879674.0],["2010-05-27",47.0771,47.4457,46.6999,47.4199,1668600.0],["2010-05-28",47.3599,48.3886,47.2228,47.9428,3012441.0],["2010-06-01",47.4542,47.4542,46.3742,46.4342,3325561.0],["2010-06-02",46.4342,47.2314,46.1942,47.2314,1701045.0],["2010-06-03",47.6514,47.72,46.9742,47.3428,2177214.0],["2010-06-04",46.5627,46.8799,45.4398,45.5855,2642774.0],["2010-06-07",45.8084,45.937,45.1141,45.1398,1585994.0],["2010-06-08",45.217,45.6456,44.7969,45.4227,2282274.0],["2010-06-09",45.6713,46.4342,45.4313,45.6198,2646688.0],["2010-06-10",46.1599,46.4856,45.9713,46.3399,2010766.0],["2010-06-11",45.7741,46.4856,45.6627,46.297,1673853.0],["2010-06-14",46.3142,46.7856,45.9284,45.997,1886857.0],["2010-06-15",46.1856,46.7685,46.117,46.597,2692523.0],["2010-06-16",46.6913,47.4457,45.6284,47.2828,2317912.0],["2010-06-17",47.3171,47.3342,46.777,47.1542,1390088.0],["2010-06-18",47.2056,47.3942,46.8371,47.1885,3299399.0],["2010-06-21",47.7285,48.0286,46.9485,47.1456,2170004.0],["2010-06-22",47.2399,47.5142,46.7428,46.7856,1787153.0],["2010-06-23",46.7599,46.7599,45.877,46.4427,1680754.0],["2010-06-24",46.1942,46.1942,45.457,45.6113,1904264.0],["2010-06-25",45.7398,45.817,45.3455,45.6627,1868214.0],["2010-06-28",45.5855,47.1114,45.4655,46.777,2722702.0],["2010-06-29",47.2914,48.4057,46.4428,46.8028,4049342.0],["2010-06-30",46.8713,47.2228,46.1513,46.3313,2761327.0],["2010-07-01",46.3485,46.3485,45.1998,46.1856,1997582.0],["2010-07-02",46.2284,46.9142,46.117,46.5627,1682196.0],["2010-07-06",46.8628,47.7028,46.8113,47.1799,2225315.0],["2010-07-07",47.1885,48.2686,46.7342,48.1914,1886651.0],["2010-07-08",48.3886,48.7315,47.7885,48.2857,1878617.0],["2010-07-09",48.0714,48.3371,47.8914,48.1914,1359291.0],["2010-07-12",48.08,48.1743,47.7971,48.0114,1403375.0],["2010-07-13",48.3286,49.3486,48.3286,48.7915,2166708.0],["2010-07-14",48.6457,49.28,48.5429,49.28,1622971.0],["2010-07-15",49.2372,49.7858,49.04,49.6487,1697646.0],["2010-07-16",49.5115,49.6401,47.78,47.9257,1595470.0],["2010-07-19",48.0628,48.3286,47.66,47.9943,984474.0],["2010-07-20",46.9571,47.3685,46.1342,47.2742,2844448.0],["2010-07-21",45.2512,45.9799,44.7026,45.4055,5319744.0],["2010-07-22",46.9485,47.4028,44.8055,45.0112,6015509.0],["2010-07-23",45.0712,45.757,44.8484,45.3798,3475838.0],["2010-07-26",45.6027,46.0999,45.3112,45.7056,3682044.0],["2010-07-27",45.9627,46.3227,45.6884,46.177,3420424.0],["2010-07-28",46.0313,46.2456,45.5341,45.8427,4190040.0],["2010-07-29",46.1084,46.1084,44.5655,44.7112,3952110.0],["2010-07-30",44.2655,45.6027,44.1455,45.4227,2678721.0],["2010-08-02",45.8256,46.4513,45.7827,46.1427,2340057.0],["2010-08-03",46.1084,46.6399,46.0999,46.4513,2004586.0],["2010-08-04",46.4513,47.1028,46.297,46.9999,1960914.0],["2010-08-05",46.7256,46.8456,46.4256,46.7171,1901483.0],["2010-08-06",46.357,46.5456,45.6541,46.2713,1636773.0],["2010-08-09",46.6228,46.7085,46.0484,46.2799,1253613.0],["2010-08-10",45.9541,46.6313,45.6798,46.2027,2190501.0],["2010-08-11",45.6113,45.6113,44.4798,44.5826,3394468.0],["2010-08-12",44.1026,44.8484,43.9826,44.5741,2932822.0],["2010-08-13",44.3341,44.4883,44.0426,44.094,1498444.0],["2010-08-16",43.8283,44.1197,43.374,43.7169,1389470.0],["2010-08-17",43.8369,44.2312,43.6226,43.8969,2110985.0],["2010-08-18",43.914,44.7284,43.7597,44.4626,1644189.0],["2010-08-19",44.2569,44.2569,43.0054,43.0482,1880780.0],["2010-08-20",42.8854,43.3311,42.4139,42.7054,1832679.0],["2010-08-23",42.9882,43.3654,42.3111,42.3196,1698676.0],["2010-08-24",41.8739,41.8739,40.1681,40.2624,3723656.0],["2010-08-25",39.7566,41.1196,39.6623,40.9053,3038500.0],["2010-08-26",40.9396,41.0167,40.3909,40.5281,1722881.0],["2010-08-27",40.5795,41.2139,40.391,41.1539,1451888.0],["2010-08-30",41.0338,41.2053,40.7424,40.7424,1310469.0],["2010-08-31",40.6481,40.7681,40.2538,40.4338,1992844.0],["2010-09-01",40.9053,41.6596,40.7596,40.8881,1926512.0],["2010-09-02",41.2567,41.7968,41.0596,41.6167,1469707.0],["2010-09-03",41.8996,42.3711,41.8482,42.2425,1471046.0],["2010-09-07",42.0882,42.3882,41.8739,42.0025,1749867.0],["2010-09-08",41.7539,41.9853,41.3767,41.7453,2367249.0],["2010-09-09",42.071,42.2082,41.7539,41.9596,1455493.0],["2010-09-10",41.9339,42.3625,41.6596,41.9939,1568381.0],["2010-09-13",42.4054,42.5682,42.0796,42.2596,1600517.0],["2010-09-14",42.1054,42.8168,41.711,42.7483,1952777.0],["2010-09-15",42.6454,43.3568,42.4225,43.3483,2126847.0],["2010-09-16",43.1683,43.3568,42.5168,43.3483,1577136.0],["2010-09-17",43.4854,43.6997,43.1597,43.4426,2041254.0],["2010-09-20",43.6054,44.3083,43.3226,44.2312,1471355.0],["2010-09-21",44.0854,44.4798,43.7854,44.1712,1481861.0],["2010-09-22",44.1026,44.3598,43.2797,43.374,1678488.0],["2010-09-23",43.0997,43.5369,42.8682,43.1425,1367016.0],["2010-09-24",43.4426,44.4112,43.434,44.4112,1274007.0],["2010-09-27",43.8883,43.8883,42.8511,42.954,3220810.0],["2010-09-28",43.0054,44.394,42.4311,44.3083,4401602.0],["2010-09-29",44.1283,44.9169,43.914,44.7026,2195342.0],["2010-09-30",44.8141,45.2084,44.4026,44.8569,2048464.0],["2010-10-01",45.0112,45.2684,44.8141,45.1312,1776132.0],["2010-10-04",44.8569,45.1484,43.7683,43.914,1915388.0],["2010-10-05",44.3083,45.1912,44.2483,44.9341,1816817.0],["2010-10-06",44.9512,45.217,44.8569,45.217,1123833.0],["2010-10-07",45.3198,45.337,44.3769,44.6598,2166399.0],["2010-10-08",44.7712,45.0541,44.214,44.5398,2206260.0],["2010-10-11",44.5312,44.5912,44.0683,44.2483,1564982.0],["2010-10-12",44.1197,44.1626,42.6282,43.6997,4873445.0],["2010-10-13",44.0083,44.1112,42.4911,43.2883,4359063.0],["2010-10-14",43.2883,43.6483,42.8425,43.1254,2156717.0],["2010-10-15",43.4597,43.9826,43.1083,43.9055,2270120.0],["2010-10-18",43.974,44.8569,43.8712,44.7712,1985428.0],["2010-10-19",44.0512,44.1455,43.2883,43.4254,2789549.0],["2010-10-20",44.2826,44.3426,43.3311,43.4426,2912737.0],["2010-10-21",43.674,44.4026,43.5711,44.0426,1849674.0],["2010-10-22",44.0083,44.1198,43.8197,43.9655,820807.0],["2010-10-25",44.214,44.6169,44.1626,44.1969,1309439.0],["2010-10-26",44.0255,44.5741,43.8454,44.4798,1389058.0],["2010-10-27",44.1626,44.6426,43.6997,44.4798,2494866.0],["2010-10-28",43.0825,43.5111,40.8024,42.3539,7979822.0],["2010-10-29",41.7196,42.0025,40.3652,40.6653,7241518.0],["2010-11-01",40.9224,41.3853,40.7338,41.231,3583164.0],["2010-11-02",41.4539,42.1568,41.2396,41.9939,3201137.0],["2010-11-03",42.0025,42.6711,41.7796,42.5168,3245118.0],["2010-11-04",42.954,43.6311,42.8168,43.5111,4768282.0],["2010-11-05",43.554,44.9941,43.554,44.4112,4166968.0],["2010-11-08",44.4883,44.5055,44.0426,44.214,2360863.0],["2010-11-09",44.4883,44.7626,44.1712,44.6341,2714977.0],["2010-11-10",44.5826,44.7884,43.794,44.3083,2243752.0],["2010-11-11",43.8454,44.0426,43.4683,43.9655,2962074.0],["2010-11-12",43.6912,43.9054,43.5026,43.674,2341808.0],["2010-11-15",43.8026,43.9312,43.4511,43.4597,1912710.0],["2010-11-16",43.2883,43.3825,43.0397,43.0482,2434508.0],["2010-11-17",42.9625,43.3654,42.8597,42.8597,1757695.0],["2010-11-18",43.2454,43.7854,43.0997,43.3654,1482685.0],["2010-11-19",43.2883,43.614,43.2283,43.2968,1263604.0],["2010-11-22",43.0825,43.4854,42.8339,43.0482,1853382.0],["2010-11-23",42.5511,43.1254,42.4911,42.8768,1819804.0],["2010-11-24",43.2711,43.4168,43.0482,43.2368,1036283.0],["2010-11-26",42.9197,43.314,42.7825,42.954,281808.0],["2010-11-29",42.7225,42.9454,42.5596,42.8082,1245785.0],["2010-11-30",42.3539,42.6539,42.1739,42.2253,1979042.0],["2010-12-01",42.6454,43.254,42.6454,42.9711,2121285.0],["2010-12-02",42.8682,43.1597,42.8511,42.9797,2078540.0],["2010-12-03",42.7739,43.1854,42.6968,42.8768,1917963.0],["2010-12-06",42.7225,43.0654,42.5168,42.7911,1371136.0],["2010-12-07",43.194,43.3397,42.8768,43.0911,2714462.0],["2010-12-08",43.0911,44.1455,43.0911,44.0683,2270532.0],["2010-12-09",44.214,44.4969,43.974,44.454,1564570.0],["2010-12-10",44.5741,45.6113,44.4283,45.5256,2483948.0],["2010-12-13",45.6627,45.7056,44.8312,44.8827,1763566.0],["2010-12-14",44.8483,46.1599,44.8483,45.9627,2355610.0],["2010-12-15",45.8256,46.717,45.7398,46.0313,2954967.0],["2010-12-16",46.0056,46.4513,45.5341,46.3999,2000981.0],["2010-12-17",46.2713,46.9142,46.1685,46.7171,2758443.0],["2010-12-20",46.8885,46.8885,46.3999,46.7085,1737198.0],["2010-12-21",46.5799,46.9228,46.2884,46.3742,1809298.0],["2010-12-22",46.3913,47.1199,46.2027,47.1199,1303259.0],["2010-12-23",46.9656,47.1371,46.5628,46.6485,914743.0],["2010-12-27",46.4599,46.7428,46.3056,46.6742,596370.0],["2010-12-28",46.6913,46.7513,46.4085,46.4256,793718.0],["2010-12-29",46.5456,46.7513,46.2627,46.2627,624592.0],["2010-12-30",46.2199,46.4256,46.0227,46.2027,700091.0],["2010-12-31",46.2027,46.4256,45.937,46.0141,741188.0],["2011-01-03",46.3742,47.1885,46.1513,47.1199,1950614.0],["2011-01-04",47.1114,47.2399,46.3742,46.4942,1854309.0],["2011-01-05",46.2713,46.5285,46.2113,46.5285,1857090.0],["2011-01-06",46.3056,46.3227,44.7112,45.0884,4421481.0],["2011-01-07",45.2169,45.2427,44.7026,45.0798,2767507.0],["2011-01-10",45.2341,45.5084,45.0112,45.4313,2304728.0],["2011-01-11",46.1599,47.5657,46.1256,47.0514,3284567.0],["2011-01-12",47.2656,47.7457,46.9742,47.7457,2166708.0],["2011-01-13",47.6599,47.7285,47.3514,47.5228,1163282.0],["2011-01-14",47.2571,47.8914,47.1628,47.8057,1488556.0],["2011-01-18",47.84,48.2943,47.6428,48.14,1615967.0],["2011-01-19",48.2343,48.5171,47.7542,47.9428,2173197.0],["2011-01-20",47.9685,48.2943,47.6342,47.8657,1636155.0],["2011-01-21",48.2686,49.0829,47.9514,48.3114,2334804.0],["2011-01-24",48.2086,48.4143,47.2914,47.5142,1979660.0],["2011-01-25",47.1971,48.4314,46.9999,48.3286,2713638.0],["2011-01-26",48.3886,48.4914,47.0599,47.3856,3498807.0],["2011-01-27",49.7258,52.0145,49.3743,50.643,5335915.0],["2011-01-28",50.5573,50.7459,50.0858,50.2144,2665022.0],["2011-01-31",50.2915,50.943,50.1458,50.7116,2061648.0],["2011-02-01",50.8744,51.7745,50.8487,51.6116,1726795.0],["2011-02-02",51.363,51.9974,51.0287,51.8773,2064223.0],["2011-02-03",51.6202,51.9631,51.4488,51.8602,2347679.0],["2011-02-04",51.8602,52.0659,51.4145,51.9888,2518968.0],["2011-02-07",51.9716,52.0145,51.3802,51.423,2850834.0],["2011-02-08",51.4916,51.8602,51.2259,51.3973,1839168.0],["2011-02-09",51.2602,51.5002,50.4287,50.8916,2422560.0],["2011-02-10",50.6001,51.7316,50.6001,51.4745,2235306.0],["2011-02-11",51.2002,52.0831,51.0116,51.9716,2026422.0],["2011-02-14",51.9288,52.2631,51.8602,52.1002,678667.0],["2011-02-15",51.8431,52.1602,51.7231,52.0059,887757.0],["2011-02-16",52.1088,52.666,51.9631,52.5545,1241665.0],["2011-02-17",52.2459,53.4031,52.1174,53.3603,1901586.0],["2011-02-18",54.0975,55.9062,53.626,54.6289,2982983.0],["2011-02-22",53.746,54.1575,53.0946,53.146,3426398.0],["2011-02-23",54.1746,54.3975,52.6745,52.6831,2868138.0],["2011-02-24",52.7688,53.1203,52.0659,52.2974,1895612.0],["2011-02-25",52.5802,53.4289,52.5717,53.146,1858120.0],["2011-02-28",53.2574,53.8832,52.9574,53.4374,1590732.0],["2011-03-01",54.2861,54.2861,52.4688,52.4774,1508641.0],["2011-03-02",52.3402,53.3774,51.9459,53.326,1581874.0],["2011-03-03",53.6689,54.3461,53.5489,54.1918,1387101.0],["2011-03-04",54.0546,54.3032,53.4717,53.7889,1139180.0],["2011-03-07",53.926,53.9946,52.8031,53.0346,1692908.0],["2011-03-08",53.1288,54.0032,52.8803,53.8146,1068522.0],["2011-03-09",53.746,54.2346,53.686,54.0118,918451.0],["2011-03-10",53.4203,53.4889,52.5202,52.5202,1515027.0],["2011-03-11",52.6488,53.0603,52.0231,52.8717,941523.0],["2011-03-14",52.4859,52.7002,51.7488,52.3059,1086856.0],["2011-03-15",51.2173,52.1602,50.883,52.0059,1743378.0],["2011-03-16",51.7402,52.1945,50.6773,50.9259,2092651.0],["2011-03-17",51.6288,51.7659,51.003,51.183,1064917.0],["2011-03-18",51.8173,52.2888,51.4573,51.6973,1633786.0],["2011-03-21",52.2117,52.8546,52.2117,52.5974,1198302.0],["2011-03-22",52.5888,52.6145,52.0745,52.0745,1038034.0],["2011-03-23",51.8945,52.1173,51.183,51.5173,1554064.0],["2011-03-24",51.6631,51.7574,51.1145,51.4316,1543249.0],["2011-03-25",51.5687,52.3488,51.5259,52.0659,901971.0],["2011-03-28",52.0916,52.2374,51.8688,51.9202,626549.0],["2011-03-29",52.0145,52.3317,51.6545,52.2545,940390.0],["2011-03-30",52.3059,52.5202,52.1945,52.2459,790216.0],["2011-03-31",52.0316,52.2202,51.7745,51.8859,1070479.0],["2011-04-01",52.1774,52.906,52.1431,52.5288,1316546.0],["2011-04-04",52.5202,52.6488,51.8945,52.1345,1150201.0],["2011-04-05",51.9545,52.0145,51.543,51.7573,1331481.0],["2011-04-06",51.9802,52.5117,51.8688,52.0316,3231831.0],["2011-04-07",51.9031,52.6574,51.8088,52.0316,1262574.0],["2011-04-08",52.2888,52.3317,51.243,51.3545,1362381.0],["2011-04-11",51.4745,51.9545,51.363,51.7916,934828.0],["2011-04-12",51.1916,51.783,50.9944,51.1402,1351566.0],["2011-04-13",51.2345,51.5602,51.0202,51.3202,1061621.0],["2011-04-14",51.1316,52.1859,51.0116,51.5773,1645013.0],["2011-04-15",51.7145,53.5146,51.7145,53.146,2359009.0],["2011-04-18",52.7688,52.8717,52.3659,52.6403,1134133.0],["2011-04-19",52.726,54.2775,52.6317,54.2775,2175463.0],["2011-04-20",53.806,53.8403,52.4431,52.7517,3267881.0],["2011-04-21",53.026,53.4632,52.8117,53.3517,1144536.0],["2011-04-25",53.2489,53.5146,52.6317,52.666,782388.0],["2011-04-26",52.7774,53.9432,52.666,53.8232,1751000.0],["2011-04-27",53.7975,54.2775,53.3089,53.926,1620087.0],["2011-04-28",54.9461,57.1491,54.8775,56.369,4259462.0],["2011-04-29",56.8234,57.2177,55.9062,55.9319,2429873.0],["2011-05-02",56.2833,57.1491,56.2062,56.4805,1752957.0],["2011-05-03",56.249,56.8148,56.1033,56.6948,1236412.0],["2011-05-04",56.7119,56.8233,56.1633,56.7205,1795290.0],["2011-05-05",56.3862,57.7405,56.3262,56.8491,2350357.0],["2011-05-06",57.552,58.4092,57.072,57.8606,3258302.0],["2011-05-09",57.7491,58.3149,57.4577,58.2377,1645734.0],["2011-05-10",58.4177,59.7807,58.3577,59.7378,2592613.0],["2011-05-11",59.3864,59.9435,59.0606,59.2749,3253667.0],["2011-05-12",59.1549,59.7892,58.9578,59.6092,2128804.0],["2011-05-13",59.5749,59.8921,58.7006,59.052,1028352.0],["2011-05-16",58.9235,59.1463,58.812,59.0435,1212516.0],["2011-05-17",58.752,59.052,58.4777,58.9749,1421606.0],["2011-05-18",58.872,59.2406,58.8035,59.0349,1868935.0],["2011-05-19",59.1292,59.1463,58.3234,58.5292,1904058.0],["2011-05-20",58.4949,58.6492,57.6377,58.032,1444472.0],["2011-05-23",57.5348,57.6977,57.0634,57.432,1436026.0],["2011-05-24",57.4663,57.6634,57.2519,57.4062,1534185.0],["2011-05-25",57.1234,57.672,56.9348,57.5777,2014268.0],["2011-05-26",57.5777,58.3149,57.3034,58.3149,1433245.0],["2011-05-27",58.3235,58.6149,58.1263,58.4435,887139.0],["2011-05-31",58.692,58.8378,57.9548,58.0834,1666231.0],["2011-06-01",58.0149,58.3406,57.0291,57.0291,1091800.0],["2011-06-02",57.0034,57.1062,56.4976,56.8576,1691054.0],["2011-06-03",56.1976,56.489,55.9747,56.4205,2013341.0],["2011-06-06",56.3519,56.3519,55.8119,55.8119,1084281.0],["2011-06-07",56.009,56.1033,55.2547,55.2633,1675089.0],["2011-06-08",55.1004,55.2461,54.2261,54.3718,2391660.0],["2011-06-09",54.6289,55.2204,54.4404,54.9032,1096435.0],["2011-06-10",54.7832,54.8947,53.866,53.8832,1336528.0],["2011-06-13",54.046,54.5604,53.9517,54.3461,1617924.0],["2011-06-14",54.8004,55.0661,54.5432,54.6804,1439116.0],["2011-06-15",54.4318,54.8518,53.6603,53.8232,1176157.0],["2011-06-16",53.926,54.1232,53.3003,53.5832,1283895.0],["2011-06-17",53.6775,54.1061,52.9403,53.1889,2340366.0],["2011-06-20",53.026,53.4889,52.966,53.3517,1208190.0],["2011-06-21",53.7889,54.5947,53.6518,54.4147,1588363.0],["2011-06-22",54.1489,54.2089,53.2403,53.2746,1998921.0],["2011-06-23",52.7345,53.206,52.0574,53.1546,1992432.0],["2011-06-24",53.1374,53.2489,52.6488,52.7174,2682429.0],["2011-06-27",52.7345,53.4117,52.7088,53.2489,847587.0],["2011-06-28",53.2489,54.0203,53.1631,53.8832,1182852.0],["2011-06-29",54.0203,54.0889,53.446,53.7032,1046068.0],["2011-06-30",53.7032,54.2432,53.6775,54.1746,1127438.0],["2011-07-01",53.9775,55.9319,53.9517,55.7947,1817847.0],["2011-07-05",55.6319,55.6919,55.0575,55.2204,1247536.0],["2011-07-06",55.289,55.6147,54.9975,55.3318,2079673.0],["2011-07-07",55.6919,56.6005,55.3318,56.3433,1797041.0],["2011-07-08",55.8376,55.8376,55.049,55.3061,2084617.0],["2011-07-11",54.5346,54.7061,53.3089,53.806,1506272.0],["2011-07-12",53.806,54.8175,53.746,54.4918,1546751.0],["2011-07-13",54.6975,55.6147,54.5346,54.7832,1509259.0],["2011-07-14",54.8689,55.3404,54.4918,54.7404,1071921.0],["2011-07-15",54.8604,54.9632,54.1918,54.5861,849956.0],["2011-07-18",54.3803,54.4318,53.4889,54.1918,866024.0],["2011-07-19",54.3975,54.5261,53.566,54.4403,1677355.0],["2011-07-20",54.5003,55.0147,53.9432,54.7404,1749661.0],["2011-07-21",55.1433,55.9233,55.0061,55.4947,1755738.0],["2011-07-22",55.3918,55.4004,54.0889,54.2518,1583316.0],["2011-07-25",53.6689,53.7203,53.0431,53.3517,2503106.0],["2011-07-26",53.3089,53.326,52.426,52.786,1807856.0],["2011-07-27",52.2802,53.3089,51.8173,52.1516,3101536.0],["2011-07-28",52.1602,52.3745,51.5173,51.6373,2656267.0],["2011-07-29",51.123,51.9202,50.7887,51.4488,1998303.0],["2011-08-01",51.7831,51.8088,49.8372,50.1801,2601677.0],["2011-08-02",49.3572,50.0601,49.0915,49.1086,2826835.0],["2011-08-03",49.1343,49.4858,48.5257,49.3229,3083820.0],["2011-08-04",48.7229,49.8629,48.3971,48.4314,5928371.0],["2011-08-05",49.0572,49.8544,47.7028,49.3401,4780024.0],["2011-08-08",47.7114,48.5,46.0656,46.2027,5802299.0],["2011-08-09",44.4026,46.9142,44.4026,46.5885,6924072.0],["2011-08-10",45.6798,46.1599,44.0083,44.1283,3637445.0],["2011-08-11",44.3683,45.6798,43.8454,45.217,4100533.0],["2011-08-12",45.5855,45.8341,44.1455,45.6284,4236905.0],["2011-08-15",46.0313,46.1341,45.0798,45.757,1945361.0],["2011-08-16",45.4827,45.8256,44.8484,45.4741,2380124.0],["2011-08-17",45.697,46.1256,44.6426,45.2598,1516572.0],["2011-08-18",44.214,44.2912,42.8768,43.2626,2181025.0],["2011-08-19",42.8682,44.4626,42.7911,43.6997,3460800.0],["2011-08-22",44.4798,44.6169,43.6226,43.7683,3094120.0],["2011-08-23",43.8112,45.4312,43.4768,45.2684,3092884.0],["2011-08-24",44.9255,45.9627,44.7284,45.8427,1226009.0],["2011-08-25",46.1084,46.2885,44.9084,45.4998,1983574.0],["2011-08-26",45.337,46.5885,44.6169,46.4427,2044344.0],["2011-08-29",47.0685,47.6771,46.9571,47.6428,1056265.0],["2011-08-30",47.5142,48.1057,47.0599,47.8057,1368561.0],["2011-08-31",48.1314,49.0743,48.08,48.7657,1964210.0],["2011-09-01",48.7486,49.3572,48.2086,48.3457,2055880.0],["2011-09-02",47.3856,47.6942,46.9056,47.0771,1367016.0],["2011-09-06",46.0741,47.1114,45.8341,46.9571,1861313.0],["2011-09-07",47.7457,49.1686,47.6085,49.16,3306712.0],["2011-09-08",48.6029,49.4772,48.0628,48.7743,2436053.0],["2011-09-09",48.2,48.26,46.057,46.1342,3664431.0],["2011-09-12",45.3798,46.0484,44.8227,46.0484,4013395.0],["2011-09-13",46.2627,47.2828,45.8084,47.1713,3562358.0],["2011-09-14",47.3771,48.3714,46.9914,47.8828,3015016.0],["2011-09-15",48.5429,48.9115,47.6171,48.62,2555739.0],["2011-09-16",48.8943,49.16,48.2257,48.8086,1878514.0],["2011-09-19",48.14,48.6714,47.6857,48.4314,3326282.0],["2011-09-20",48.6715,49.863,48.5086,49.1086,2059485.0],["2011-09-21",49.2201,49.2458,47.5314,47.54,2373738.0],["2011-09-22",45.0369,46.0398,44.7712,45.8256,4991895.0],["2011-09-23",45.5941,45.9884,45.1741,45.877,3037367.0],["2011-09-26",46.3313,47.6085,46.0398,47.5314,2751851.0],["2011-09-27",48.0886,49.2201,48.0028,48.4572,3372735.0],["2011-09-28",48.4657,48.4829,47.0085,47.1285,2343353.0],["2011-09-29",47.8057,47.8057,46.9142,47.7114,3239350.0],["2011-09-30",47.1971,47.4371,45.8341,45.8427,2427504.0],["2011-10-03",45.4398,45.8684,43.7254,43.8026,2667494.0],["2011-10-04",43.254,44.2655,42.5768,44.1626,3090000.0],["2011-10-05",44.1712,44.7712,43.7769,44.6083,2094814.0],["2011-10-06",44.6084,45.4741,44.274,45.4741,1744717.0],["2011-10-07",45.9884,45.9884,44.9941,45.217,1384011.0],["2011-10-10",45.8513,46.3999,45.397,46.1084,1588466.0],["2011-10-11",45.8513,46.3999,45.7827,46.117,1168741.0],["2011-10-12",46.3656,46.9313,46.0827,46.117,1293989.0],["2011-10-13",45.8856,45.937,44.7884,45.4227,1883355.0],["2011-10-14",45.9799,46.2884,45.2684,45.397,1758004.0],["2011-10-17",44.8827,45.3113,44.4198,44.5398,1288015.0],["2011-10-18",44.3426,45.517,43.8712,45.0541,1574149.0],["2011-10-19",45.1141,46.0313,44.9169,45.4484,1887475.0],["2011-10-20",45.4484,45.7741,44.6598,45.5427,1667570.0],["2011-10-21",45.9799,46.8456,45.9199,46.8371,1726795.0],["2011-10-24",46.5627,47.5142,46.5627,47.1456,1514512.0],["2011-10-25",46.837,46.9656,45.8341,45.9284,1521207.0],["2011-10-26",46.5113,46.6485,45.3112,46.3056,3007394.0],["2011-10-27",46.2627,47.1971,44.034,46.4342,5103238.0],["2011-10-28",46.3827,47.017,46.3227,46.5456,2178656.0],["2011-10-31",46.1513,46.357,45.1141,45.1141,1567660.0],["2011-11-01",44.2483,44.9426,43.3911,43.554,3584503.0],["2011-11-02",44.0426,44.8569,43.9054,44.4369,1930941.0],["2011-11-03",44.8912,45.2513,44.4541,45.1655,2071227.0],["2011-11-04",44.8141,44.8912,43.8626,43.974,3260671.0],["2011-11-07",43.9483,45.3455,43.9483,45.3112,1714023.0],["2011-11-08",45.5598,46.3913,45.3884,46.3313,1825778.0],["2011-11-09",45.1998,45.6627,44.1112,44.2912,2066798.0],["2011-11-10",44.6512,44.8741,44.214,44.2912,2299166.0],["2011-11-11",44.5312,45.2341,44.3769,45.0026,1265355.0],["2011-11-14",44.7455,45.0455,44.3083,45.0026,2302668.0],["2011-11-15",44.7969,44.9941,44.1712,44.7541,1706916.0],["2011-11-16",44.2741,44.4112,43.7169,43.854,3496335.0],["2011-11-17",43.8197,43.8197,42.7397,42.8597,2077304.0],["2011-11-18",43.1854,43.2711,41.4453,41.5225,3999181.0],["2011-11-21",41.111,41.531,40.8538,41.2653,2512273.0],["2011-11-22",41.3596,41.7282,40.7338,41.0253,1805899.0],["2011-11-23",40.7767,41.1624,40.5024,40.7767,2514127.0],["2011-11-25",40.811,41.1881,40.6395,40.6395,715850.0],["2011-11-28",41.531,41.9082,41.2224,41.5139,1497002.0],["2011-11-29",41.6253,41.7796,41.0681,41.171,1798380.0],["2011-11-30",42.3111,43.3654,42.1139,43.3311,2068961.0],["2011-12-01",43.2626,44.274,43.1083,43.5969,1399564.0],["2011-12-02",43.9226,44.2226,41.2139,41.9339,6095025.0],["2011-12-05",42.8768,43.3826,42.3625,42.5254,2820964.0],["2011-12-06",42.6197,42.8854,42.3625,42.5939,1237648.0],["2011-12-07",42.3454,42.4225,41.6425,42.0711,2826732.0],["2011-12-08",41.7368,41.8825,40.991,41.2139,2107792.0],["2011-12-09",41.3767,42.4139,41.291,42.2253,2116032.0],["2011-12-12",41.8139,41.951,41.1624,41.3767,1723705.0],["2011-12-13",41.5739,41.8739,40.5967,40.9053,1802809.0],["2011-12-14",40.7767,40.9053,40.2881,40.691,1720100.0],["2011-12-15",41.1453,41.5567,40.8024,40.9224,1517293.0],["2011-12-16",41.2739,41.4967,40.6138,40.7338,3513330.0],["2011-12-19",41.7796,42.2596,40.7596,40.8881,1762227.0],["2011-12-20",42.7482,43.6654,42.7311,43.4597,3307639.0],["2011-12-21",43.4168,44.6255,43.3054,44.4283,2752572.0],["2011-12-22",44.9855,45.517,44.8655,45.4655,2414938.0],["2011-12-23",45.517,45.8084,45.2598,45.6113,1317267.0],["2011-12-27",45.577,46.0484,45.4055,45.6713,962535.0],["2011-12-28",45.7827,45.9456,45.5084,45.5684,2432242.0],["2011-12-29",45.5341,45.8599,45.3112,45.8084,1134030.0],["2011-12-30",45.6541,46.3399,45.6284,45.7913,1140107.0],["2012-01-03",46.6999,47.0085,46.1942,46.237,2016843.0],["2012-01-04",45.997,46.2199,45.4227,45.6113,1807650.0],["2012-01-05",45.4055,46.2627,45.1741,46.1513,2264970.0],["2012-01-06",46.1684,46.5542,45.9799,46.2713,1692290.0],["2012-01-09",46.237,46.717,46.1942,46.6142,1762948.0],["2012-01-10",46.9999,47.8228,46.7513,47.5914,2848568.0],["2012-01-11",47.3085,47.5742,47.0342,47.4028,1217872.0],["2012-01-12",47.5057,47.5057,46.8199,47.1971,1604122.0],["2012-01-13",47.0171,47.3085,46.8113,47.1799,1077689.0],["2012-01-17",47.6,48.1914,47.1885,47.3085,1495869.0],["2012-01-18",47.4028,47.7457,46.9656,47.6171,1347961.0],["2012-01-19",47.3942,48.4057,47.1457,48.1228,1873467.0],["2012-01-20",48.0971,48.2086,47.72,48.0457,1059458.0],["2012-01-23",47.9257,48.3629,47.7628,48.0543,1032575.0],["2012-01-24",47.6428,48.6029,47.1114,48.4743,1917345.0],["2012-01-25",48.2686,49.7772,47.9857,49.5029,2880601.0],["2012-01-26",52.2117,53.0517,50.6173,51.0973,4780642.0],["2012-01-27",51.063,52.2202,50.9001,51.8602,1819701.0],["2012-01-30",51.4745,52.4602,51.123,52.2459,2505475.0],["2012-01-31",52.3917,52.8031,51.7916,52.0745,1930014.0],["2012-02-01",51.9802,52.786,51.7059,52.1602,2709518.0],["2012-02-02",52.2031,52.7774,52.1174,52.5974,1873055.0],["2012-02-03",53.1031,53.7289,52.9403,53.5832,2087398.0],["2012-02-06",53.4974,53.8146,53.1288,53.6517,1672411.0],["2012-02-07",53.4117,53.5746,52.9488,53.4546,1153291.0],["2012-02-08",53.5403,54.0203,53.2231,53.5489,1821761.0],["2012-02-09",53.5232,53.5232,51.8173,52.3145,3295897.0],["2012-02-10",52.0402,52.1688,51.2259,52.1516,2819831.0],["2012-02-13",52.2031,52.9231,52.2031,52.5031,1737198.0],["2012-02-14",52.6403,52.9746,52.4174,52.966,2215530.0],["2012-02-15",53.0431,53.146,52.4517,52.7688,1516881.0],["2012-02-16",52.7431,52.8545,52.2888,52.7517,1685183.0],["2012-02-17",53.0346,53.146,52.5631,52.7431,1306349.0],["2012-02-21",52.7603,53.1203,52.3317,52.5031,875191.0],["2012-02-22",51.8516,52.666,51.8516,52.2974,1111988.0],["2012-02-23",52.4002,52.7603,52.1345,52.6317,1509156.0],["2012-02-24",52.6403,53.4546,52.6145,53.326,1420988.0],["2012-02-27",52.9488,53.3946,52.4345,53.1546,1119301.0],["2012-02-28",53.1117,53.1631,52.3831,52.6488,1431391.0],["2012-02-29",52.7174,52.7174,51.8516,52.0745,2502385.0],["2012-03-01",52.1774,52.2288,51.5516,51.7488,1494736.0],["2012-03-02",51.6888,51.8602,51.4916,51.6373,654462.0],["2012-03-05",51.5002,51.8859,51.3973,51.8088,1045965.0],["2012-03-06",51.3116,51.4745,51.1487,51.2945,1276170.0],["2012-03-07",51.4316,51.8945,51.3373,51.7145,1164209.0],["2012-03-08",52.0059,52.4774,51.6631,52.2459,1027837.0],["2012-03-09",52.2716,52.9745,52.1431,52.7688,1819495.0],["2012-03-12",52.7945,52.9146,52.426,52.6831,836360.0],["2012-03-13",53.0088,54.106,52.786,53.9946,1398637.0],["2012-03-14",53.9946,54.4147,53.5146,53.7718,1126408.0],["2012-03-15",53.9775,54.7747,53.7632,54.7489,987152.0],["2012-03-16",54.6632,55.109,54.5089,54.9461,1864918.0],["2012-03-19",54.8518,55.3147,54.6289,55.1347,864479.0],["2012-03-20",54.7318,54.9804,54.6118,54.7318,1023408.0],["2012-03-21",54.8432,54.8689,54.3803,54.5346,783933.0],["2012-03-22",54.2089,54.4146,53.8232,54.1403,893113.0],["2012-03-23",54.1746,54.5946,54.0889,54.4232,864376.0],["2012-03-26",54.7661,55.4175,54.6975,55.229,780740.0],["2012-03-27",55.3661,55.5547,54.9547,55.0747,1340648.0],["2012-03-28",55.0661,55.2982,54.5245,54.6879,1304804.0],["2012-03-29",54.4214,54.6019,53.8025,54.4042,1718658.0],["2012-03-30",54.5245,55.2982,54.5245,55.2552,1841022.0],["2012-04-02",55.4443,56.536,55.2036,56.089,2585918.0],["2012-04-03",55.9773,56.5446,55.5818,55.9773,1667158.0],["2012-04-04",55.5905,55.9945,55.3068,55.5045,1823512.0],["2012-04-05",55.2896,55.7108,55.0747,55.6334,1116829.0],["2012-04-09",54.9371,55.281,54.4558,55.1434,1229305.0],["2012-04-10",54.9973,55.2208,54.2838,54.2838,1790140.0],["2012-04-11",54.6707,54.9801,54.2323,54.3182,1351463.0],["2012-04-12",54.2838,55.4959,54.1721,55.2036,2661932.0],["2012-04-13",55.2208,55.6678,54.3956,54.4729,1879647.0],["2012-04-16",54.7996,54.7996,53.8712,54.3354,1726486.0],["2012-04-17",54.5847,55.728,54.5847,55.5733,1831340.0],["2012-04-18",55.8741,57.0861,55.2036,55.2638,3183730.0],["2012-04-19",55.3153,55.3927,54.0088,54.2065,2960323.0],["2012-04-20",54.2151,54.3956,53.9056,54.2237,3028509.0],["2012-04-23",53.6392,53.7165,52.9945,53.4071,1694968.0],["2012-04-24",53.4672,53.6306,53.2094,53.6306,1385968.0],["2012-04-25",54.2237,54.92,54.1033,54.5245,1986561.0],["2012-04-26",52.5646,53.7595,51.8168,53.3555,2942916.0],["2012-04-27",54.1635,55.4357,53.7337,54.1721,2404947.0],["2012-04-30",54.1549,54.2581,53.7853,54.0947,1646146.0],["2012-05-01",54.1463,55.7366,53.8369,55.4357,2815711.0],["2012-05-02",55.0059,55.0661,54.4815,54.8168,2228714.0],["2012-05-03",54.834,55.685,54.5503,55.0317,2323062.0],["2012-05-04",54.6363,54.8856,54.2667,54.2838,1893758.0],["2012-05-07",53.9744,54.791,53.9314,54.5761,1905088.0],["2012-05-08",54.1807,54.2323,53.2953,53.9486,1416250.0],["2012-05-09",53.2094,53.8025,52.9687,53.3641,1310057.0],["2012-05-10",53.6477,54.1807,53.2523,53.4071,857063.0],["2012-05-11",53.1148,53.5962,52.8569,53.2093,856033.0],["2012-05-14",52.8225,53.046,52.4443,52.7451,669706.0],["2012-05-15",52.6592,52.9171,52.1692,52.2724,1030309.0],["2012-05-16",52.5818,52.5904,52.1434,52.2294,1001675.0],["2012-05-17",52.1263,52.2896,51.1463,51.1463,1156175.0],["2012-05-18",51.3698,51.4558,50.3469,50.5962,1475887.0],["2012-05-21",51.0431,51.7652,50.6735,51.7222,836669.0],["2012-05-22",51.7308,52.0059,51.3268,51.6965,1810225.0],["2012-05-23",51.344,51.8426,50.9572,51.5761,1841228.0],["2012-05-24",51.8512,53.2781,51.8512,53.2093,2250859.0],["2012-05-25",52.9859,53.5704,52.9859,53.3297,1581050.0],["2012-05-29",53.6391,53.897,53.2351,53.536,1705783.0],["2012-05-30",53.0804,53.2523,52.3755,52.5045,1384629.0],["2012-05-31",52.5217,52.599,51.9457,52.1348,1530168.0],["2012-06-01",51.3698,51.5503,50.6563,50.6563,1490822.0],["2012-06-04",50.4156,50.7938,50.0546,50.493,1198096.0],["2012-06-05",50.2437,51.3354,50.1663,51.1807,836566.0],["2012-06-06",51.4386,51.6191,51.2237,51.5331,956767.0],["2012-06-07",51.9113,52.1692,51.6277,51.7222,923910.0],["2012-06-08",51.4815,52.4013,51.4815,52.4013,995598.0],["2012-06-11",52.685,52.728,51.5589,51.5933,762200.0],["2012-06-12",51.7996,51.9887,51.2752,51.9801,684023.0],["2012-06-13",51.8684,52.1864,51.3784,51.5417,663835.0],["2012-06-14",51.5847,52.3841,51.5847,52.1176,994980.0],["2012-06-15",52.2208,54.6535,52.195,54.3268,3389524.0],["2012-06-18",53.9572,54.7394,53.8197,53.94,1883664.0],["2012-06-19",54.3096,54.7222,54.1291,54.4128,1271020.0],["2012-06-20",54.344,54.6191,53.7423,54.2151,1415838.0],["2012-06-21",54.3096,54.5503,53.0116,53.0718,1184603.0],["2012-06-22",53.1148,54.5159,52.9944,54.301,1883046.0],["2012-06-25",53.7595,54.2323,53.1664,53.1836,1573840.0],["2012-06-26",53.1146,53.4594,52.856,53.1577,1244755.0],["2012-06-27",53.3129,54.1405,53.3129,53.9336,920614.0],["2012-06-28",53.6232,53.925,52.4939,53.7698,1498856.0],["2012-06-29",54.6233,55.5285,54.5198,55.4854,1278230.0],["2012-07-02",55.4078,55.6061,54.9854,55.5975,887345.0],["2012-07-03",55.6923,55.7871,55.1147,55.7699,664041.0],["2012-07-05",55.6061,55.6837,54.9854,54.994,686392.0],["2012-07-06",54.3991,54.5974,54.0026,54.0715,976337.0],["2012-07-09",54.2784,55.0802,53.925,55.0198,1080985.0],["2012-07-10",55.3475,55.744,54.4164,54.5974,1318915.0],["2012-07-11",54.6578,54.744,54.1319,54.5371,949351.0],["2012-07-12",54.1836,54.4336,53.8732,54.1491,1177496.0],["2012-07-13",54.175,54.7267,54.1232,54.6147,1106014.0],["2012-07-16",54.4509,54.6147,54.0888,54.2957,842746.0],["2012-07-17",54.7095,55.7526,54.7095,55.5888,1664377.0],["2012-07-18",55.2785,56.5199,55.0975,55.7699,1177599.0],["2012-07-19",55.7354,55.7354,54.8302,55.4509,1552313.0],["2012-07-20",55.1147,55.3906,53.925,54.0026,1398534.0],["2012-07-23",53.5112,53.8388,52.8473,53.3732,1183573.0],["2012-07-24",53.2698,53.3905,52.1318,52.4508,1489998.0],["2012-07-25",52.5887,53.2094,52.3904,52.5887,1642438.0],["2012-07-26",51.3645,51.7266,49.5368,50.6231,3246766.0],["2012-07-27",50.6403,50.8903,49.9593,50.7265,2887708.0],["2012-07-30",50.7438,50.9076,50.2696,50.6058,1798998.0],["2012-07-31",50.5369,51.2352,50.5369,50.8041,1888093.0],["2012-08-01",51.0455,51.4421,50.8645,51.0024,1863785.0],["2012-08-02",50.5886,50.6489,49.6575,49.9593,1575591.0],["2012-08-03",50.6662,51.4593,50.5714,50.8817,1759858.0],["2012-08-06",51.0541,52.0973,51.0024,51.5369,1628533.0],["2012-08-07",51.9162,52.9939,51.8473,52.6146,1546957.0],["2012-08-08",52.5714,52.9077,52.2007,52.6663,1013623.0],["2012-08-09",52.5111,52.8387,52.3818,52.5025,703078.0],["2012-08-10",52.4249,52.9508,52.2697,52.9077,696589.0],["2012-08-13",52.6922,52.9249,52.4335,52.9163,560423.0],["2012-08-14",53.2267,53.2267,52.6404,53.0025,834609.0],["2012-08-15",52.8732,53.4336,52.6749,53.3215,819983.0],["2012-08-16",53.3732,53.4681,53.0111,53.3301,704211.0],["2012-08-17",53.3387,53.537,53.1749,53.3905,697619.0],["2012-08-20",53.2353,53.8819,53.2353,53.8819,899087.0],["2012-08-21",53.8905,54.3043,53.4422,53.5543,1188105.0],["2012-08-22",53.356,53.5543,52.8128,53.1318,831519.0],["2012-08-23",53.1146,53.1146,52.5283,52.6146,984577.0],["2012-08-24",52.4766,53.0284,52.0973,52.8215,1115696.0],["2012-08-27",52.8128,53.0973,52.5542,52.6404,795366.0],["2012-08-28",52.6404,53.3129,52.5542,52.8301,829665.0],["2012-08-29",52.9594,53.5284,52.9594,53.468,1075011.0],["2012-08-30",53.1146,53.5456,52.9077,53.3732,912889.0],["2012-08-31",53.5887,53.8732,53.0887,53.2611,676298.0],["2012-09-04",53.3301,54.5026,53.3042,54.3129,1052866.0],["2012-09-05",54.3474,54.4422,53.5801,53.9681,1069037.0],["2012-09-06",54.1405,55.2957,54.1405,55.2181,964286.0],["2012-09-07",55.8044,57.1665,55.7785,56.2268,2018594.0],["2012-09-10",56.3216,56.3216,55.8044,56.0113,981487.0],["2012-09-11",56.063,56.6923,55.8906,56.4768,1103645.0],["2012-09-12",56.5285,56.951,56.3475,56.4423,1061106.0],["2012-09-13",56.4423,57.5889,56.0716,57.4424,1419134.0],["2012-09-14",57.3648,57.9079,57.1751,57.6751,1920744.0],["2012-09-17",57.4941,57.8821,57.4079,57.701,768586.0],["2012-09-18",57.5803,57.9338,57.4855,57.9252,1268754.0],["2012-09-19",57.882,58.4079,57.7786,57.882,1677046.0],["2012-09-20",57.6924,57.8993,57.2527,57.5544,796499.0],["2012-09-21",57.8303,58.3734,57.6751,58.1493,1477226.0],["2012-09-24",57.951,58.3217,57.7096,58.2269,1410688.0],["2012-09-25",58.4516,58.6937,57.786,57.786,1387719.0],["2012-09-26",57.8206,57.9157,57.3365,57.4662,1076247.0],["2012-09-27",57.6391,58.2183,57.4835,58.054,684744.0],["2012-09-28",57.544,58.5727,57.4835,58.4516,1693011.0],["2012-10-01",58.5813,59.6445,58.4084,58.6677,1647176.0],["2012-10-02",58.6677,58.8752,57.9676,58.1923,1796732.0],["2012-10-03",58.3911,58.6159,58.1059,58.1664,1313353.0],["2012-10-04",58.3393,58.4171,57.8638,58.1491,1559317.0],["2012-10-05",58.4516,58.59,57.6823,57.812,1707740.0],["2012-10-08",57.7082,58.1059,57.3798,57.7601,1255467.0],["2012-10-09",57.4403,57.4403,55.1064,55.1064,3579456.0],["2012-10-10",54.8643,54.8989,53.7925,54.1209,2711887.0],["2012-10-11",54.4494,55.0026,54.363,54.3716,1356098.0],["2012-10-12",54.4408,54.8989,53.5677,53.8184,1703208.0],["2012-10-15",53.974,54.6742,53.8616,54.605,1941756.0],["2012-10-16",55.2015,55.7893,54.8211,55.115,1839374.0],["2012-10-17",55.0286,55.3138,54.5791,55.236,1212207.0],["2012-10-18",54.4753,55.3311,54.4753,55.2533,1835666.0],["2012-10-19",55.0804,55.0804,54.0345,54.1901,1537687.0],["2012-10-22",54.095,54.873,54.0604,54.8643,1132073.0],["2012-10-23",54.1814,54.2419,53.7147,53.7147,1552931.0],["2012-10-24",54.0431,54.2852,53.6541,53.8357,1124966.0],["2012-10-25",54.3889,55.8238,53.8357,55.3052,2095226.0],["2012-10-26",55.4176,55.6769,54.8384,54.9335,1654798.0],["2012-10-31",54.8903,55.7288,54.6309,55.504,1686522.0],["2012-11-01",55.4262,56.7401,55.3743,56.6623,1491543.0],["2012-11-02",56.6882,57.0427,56.1869,56.2301,1480831.0],["2012-11-05",56.2301,56.8784,55.893,56.7747,1000233.0],["2012-11-06",56.8179,57.2415,56.5845,57.0599,1030927.0],["2012-11-07",56.5326,56.5326,55.5472,56.0399,1636979.0],["2012-11-08",56.0053,56.2214,55.625,55.9016,1393796.0],["2012-11-09",56.0572,56.256,55.6164,55.9189,1115078.0],["2012-11-12",56.0658,56.2733,55.7028,55.9275,881268.0],["2012-11-13",55.7806,56.4548,55.6769,55.7028,1459613.0],["2012-11-14",55.7979,56.0572,55.4348,55.6164,1079337.0],["2012-11-15",55.5731,55.6855,54.9421,55.5386,1324271.0],["2012-11-16",55.504,57.6996,55.1496,55.7028,1075732.0],["2012-11-19",56.0226,56.8957,55.8238,56.8957,1226524.0],["2012-11-20",56.6277,57.6823,56.4981,57.3106,1301714.0],["2012-11-21",57.2674,57.5181,56.8871,57.0772,929060.0],["2012-11-23",57.2588,57.8033,57.0686,57.7774,300966.0],["2012-11-26",57.5959,57.5959,56.3943,57.181,1160810.0],["2012-11-27",57.1032,58.1577,56.8179,57.0686,1185942.0],["2012-11-28",56.8525,57.2069,56.1696,57.1377,986019.0],["2012-11-29",57.4921,57.6305,56.8006,57.3625,1696410.0],["2012-11-30",57.4403,57.4576,56.4981,57.0254,1248669.0],["2012-12-03",57.2415,57.3193,56.4721,56.5759,978809.0],["2012-12-04",56.645,57.1032,56.4116,56.913,1053896.0],["2012-12-05",56.913,57.1723,56.4894,56.7315,1585582.0],["2012-12-06",56.6364,56.9994,56.5413,56.8006,889611.0],["2012-12-07",56.8438,57.0167,56.4635,56.6104,854076.0],["2012-12-10",56.403,56.8957,56.3079,56.6191,1179968.0],["2012-12-11",57.0772,58.1405,57.0599,57.9676,1503388.0],["2012-12-12",58.1491,59.1172,57.7515,58.3911,1510804.0],["2012-12-13",58.2874,58.4776,58.1404,58.2182,1351257.0],["2012-12-14",57.9762,58.5035,57.6996,58.1404,1680445.0],["2012-12-17",58.2788,58.9444,58.0367,58.8839,1379479.0],["2012-12-18",58.9271,59.7223,58.832,59.4025,1159162.0],["2012-12-19",59.5149,59.5581,58.9444,58.9876,1232910.0],["2012-12-20",59.1778,59.5235,58.7023,59.4717,1175127.0],["2012-12-21",59.1778,59.1778,58.322,58.469,1643880.0],["2012-12-24",58.2349,58.859,58.0356,58.1569,309000.0],["2012-12-26",58.2176,58.3823,57.4462,57.7062,614910.0],["2012-12-27",57.7062,57.9229,56.9868,57.8362,687422.0],["2012-12-28",57.4636,57.7669,56.7875,56.8048,632523.0],["2012-12-31",56.7008,57.7756,56.4668,57.7756,1141137.0],["2013-01-02",58.5903,58.8416,58.3649,58.677,1439425.0],["2013-01-03",58.7029,59.6997,58.5643,59.5177,1622250.0],["2013-01-04",59.561,59.925,59.4137,59.821,1226524.0],["2013-01-07",59.5957,60.0897,59.5524,59.9684,985710.0],["2013-01-08",59.951,60.1417,59.4657,60.055,932356.0],["2013-01-09",60.237,61.6585,60.185,61.1644,1341266.0],["2013-01-10",61.4591,61.6845,61.0691,61.2858,1114460.0],["2013-01-11",61.4158,61.9185,61.2771,61.6845,952853.0],["2013-01-14",61.0951,61.7798,60.8438,61.5805,1040609.0],["2013-01-15",61.3118,61.6931,61.1991,61.5891,1226833.0],["2013-01-16",61.4591,62.4992,61.3811,62.3258,1150819.0],["2013-01-17",62.6552,63.5999,62.4818,63.2705,1548914.0],["2013-01-18",63.5479,63.7992,63.0279,63.7992,1731533.0],["2013-01-22",63.8513,64.354,63.6953,64.354,1038446.0],["2013-01-23",64.1806,64.4493,63.8599,64.2326,903001.0],["2013-01-24",64.1373,65.004,64.0073,64.51,1574355.0],["2013-01-25",64.8133,65.1773,64.4666,65.108,1002190.0],["2013-01-28",65.03,65.2554,64.848,65.03,629536.0],["2013-01-29",65.0733,65.7927,64.9,65.368,904855.0],["2013-01-30",64.978,65.0473,64.3626,64.51,1331481.0],["2013-01-31",64.0766,64.7787,62.5945,64.6573,2097389.0],["2013-02-01",64.7093,64.952,63.5826,63.6779,1784887.0],["2013-02-04",62.8632,64.146,62.8632,63.6693,1559008.0],["2013-02-05",63.9379,64.4233,63.9033,64.1893,1117035.0],["2013-02-06",63.8859,65.0993,63.7299,65.0993,1566527.0],["2013-02-07",65.212,65.2727,64.328,65.056,1384423.0],["2013-02-08",65.0213,65.8621,64.9693,65.7407,938330.0],["2013-02-11",65.6541,65.8534,65.3074,65.5674,685465.0],["2013-02-12",65.5674,65.7147,65.3073,65.3854,1079749.0],["2013-02-13",65.6454,66.5208,65.576,65.8707,959651.0],["2013-02-14",65.7494,66.2174,65.654,66.1654,885903.0],["2013-02-15",66.0614,66.2174,65.3073,65.784,1211383.0],["2013-02-19",65.6454,66.1394,64.848,65.9661,1107147.0],["2013-02-20",65.7581,66.0267,65.2034,65.2727,1657167.0],["2013-02-21",65.134,65.238,63.7386,64.0246,1059664.0],["2013-02-22",64.3366,64.4753,63.9119,64.2586,696074.0],["2013-02-25",64.5706,64.8913,63.3312,63.3312,818747.0],["2013-02-26",63.7126,64.0766,62.8719,63.7299,888478.0],["2013-02-27",63.7213,64.6573,63.5392,64.5273,791967.0],["2013-02-28",64.5273,65.29,64.484,64.9693,1257115.0],["2013-03-01",64.6313,65.0473,64.0939,64.9953,970157.0],["2013-03-04",64.796,64.978,64.25,64.8827,923395.0],["2013-03-05",65.056,65.758,64.978,65.7234,806181.0],["2013-03-06",65.8708,66.2348,65.1861,65.2554,870968.0],["2013-03-07",65.2987,65.602,64.666,64.9087,743248.0],["2013-03-08",65.186,65.4547,64.7786,65.3507,610996.0],["2013-03-11",65.1167,65.8534,64.9867,65.6454,523652.0],["2013-03-12",65.4633,66.0874,65.082,66.0441,701430.0],["2013-03-13",65.9054,66.1481,65.55,65.9227,1062857.0],["2013-03-14",65.6194,65.6194,63.8426,64.874,2296282.0],["2013-03-15",64.6053,64.614,63.3486,64.1113,2017873.0],["2013-03-18",63.4006,63.8599,62.9412,63.4786,947085.0],["2013-03-19",63.6346,63.8079,62.8285,63.2705,798971.0],["2013-03-20",63.8339,64.0246,63.3572,63.4526,1058428.0],["2013-03-21",63.1926,63.5739,62.6119,62.7332,929163.0],["2013-03-22",62.9152,63.6606,62.7072,63.6606,834918.0],["2013-03-25",63.8426,63.9899,62.9325,63.2012,619236.0],["2013-03-26",63.5402,64.5136,63.4272,64.4962,1211692.0],["2013-03-27",64.1138,64.5049,63.6966,64.5049,1355171.0],["2013-03-28",64.3571,65.5826,63.8096,65.374,1722572.0],["2013-04-01",65.2088,65.4957,64.6961,65.2958,714511.0],["2013-04-02",65.5739,65.991,65.2349,65.4696,833785.0],["2013-04-03",65.5217,65.5478,64.4614,64.7135,1108383.0],["2013-04-04",64.9308,65.5565,64.67,65.4001,1185324.0],["2013-04-05",64.5918,64.6352,63.8183,64.3397,1469604.0],["2013-04-08",64.1138,64.6787,63.8443,64.5831,827708.0],["2013-04-09",65.122,65.6869,64.8178,65.5044,991581.0],["2013-04-10",65.6087,66.1996,65.1567,65.9215,1069758.0],["2013-04-11",66.0258,67.3816,65.8867,66.3126,1516366.0],["2013-04-12",65.9997,66.1909,65.035,65.5826,948527.0],["2013-04-15",65.3392,65.513,64.0442,64.0442,847381.0],["2013-04-16",63.6097,63.9747,62.8449,63.8791,1494221.0],["2013-04-17",63.5662,63.9747,63.1403,63.601,1870789.0],["2013-04-18",63.8183,63.966,63.1404,63.4185,1313147.0],["2013-04-19",63.5662,64.2702,63.1578,64.2528,656316.0],["2013-04-22",64.2094,64.2529,63.6271,63.7575,814318.0],["2013-04-23",63.9139,64.7656,63.7922,64.7135,850883.0],["2013-04-24",64.6005,65.3914,64.4441,64.7743,1442721.0],["2013-04-25",65.0958,66.1648,65.0263,65.6086,1223228.0],["2013-04-26",65.5913,66.0171,65.1567,65.1567,932459.0],["2013-04-29",65.1741,66.3995,65.1306,66.1996,1140622.0],["2013-04-30",65.991,66.5386,65.6173,66.443,1892934.0],["2013-05-01",66.0953,66.4082,65.3566,65.4435,636334.0],["2013-05-02",65.7129,66.3387,65.2871,65.7738,732021.0],["2013-05-03",66.3126,67.0079,66.1214,66.921,830695.0],["2013-05-06",66.6516,67.3642,66.5038,66.8862,758904.0],["2013-05-07",66.808,67.1817,66.5299,67.1817,1123833.0],["2013-05-08",66.9558,68.0074,66.8428,67.9552,1164312.0],["2013-05-09",67.7119,68.4333,67.4251,68.0335,690821.0],["2013-05-10",67.9552,69.1633,67.6076,68.9981,1293165.0],["2013-05-13",68.6592,69.7717,68.4854,69.5022,1150407.0],["2013-05-14",69.4066,70.3887,69.4066,70.3018,982826.0],["2013-05-15",69.9542,70.719,69.876,70.3887,1177805.0],["2013-05-16",69.7803,70.7103,69.7456,70.0671,1031236.0],["2013-05-17",69.6847,69.9802,69.2241,69.8238,1469398.0],["2013-05-20",69.6673,70.5538,69.5022,70.2323,997555.0],["2013-05-21",70.4409,71.0232,70.1888,70.4061,996113.0],["2013-05-22",70.4148,71.197,69.0155,69.4066,1042051.0],["2013-05-23",68.9634,69.5283,68.8852,69.4848,829047.0],["2013-05-24",69.0242,69.676,68.6071,69.4153,596885.0],["2013-05-28",69.9368,70.6321,69.763,70.2062,685465.0],["2013-05-29",69.6761,69.6761,68.1725,68.6679,1322108.0],["2013-05-30",68.8765,69.8499,68.6592,69.4762,617279.0],["2013-05-31",69.1719,69.6065,68.2333,68.2333,1112091.0],["2013-06-03",68.4593,68.7722,67.8683,68.5114,1822791.0],["2013-06-04",68.3637,68.4593,66.7732,67.4424,1542322.0],["2013-06-05",67.3381,67.9465,67.0513,67.0687,1069449.0],["2013-06-06",67.1556,68.0508,66.7472,68.0508,708949.0],["2013-06-07",68.3811,68.7374,67.903,68.4245,572680.0],["2013-06-10",68.4158,68.6418,67.6597,68.2246,1001366.0],["2013-06-11",67.6597,68.2246,66.9557,67.2599,1274419.0],["2013-06-12",67.8336,67.8336,66.808,66.9297,1059870.0],["2013-06-13",66.8775,68.3115,66.0693,68.1725,735729.0],["2013-06-14",68.0943,68.5115,67.4859,67.6684,499035.0],["2013-06-17",68.2507,69.9455,68.2507,69.2241,1413675.0],["2013-06-18",69.1633,70.0063,69.1111,69.3458,887551.0],["2013-06-19",69.4501,69.4501,67.651,67.7379,918760.0],["2013-06-20",66.9905,67.1817,65.374,65.5652,1126511.0],["2013-06-21",66.1301,66.7124,65.7477,66.3821,1056471.0],["2013-06-24",65.8694,66.0084,64.7917,65.4174,1046480.0],["2013-06-25",65.9824,66.1475,65.0524,65.1567,1067389.0],["2013-06-26",65.7841,66.4551,65.2787,65.3048,1186354.0],["2013-06-27",65.8452,65.941,65.2177,65.3223,1185839.0],["2013-06-28",65.2874,65.7406,64.9824,65.3048,1621220.0],["2013-07-01",65.5053,66.0978,65.2264,65.3571,1260411.0],["2013-07-02",65.392,66.7165,65.3571,66.2983,1230232.0],["2013-07-03",66.1066,66.1676,65.3136,65.7232,506142.0],["2013-07-05",66.0543,66.5336,65.7929,66.5074,441973.0],["2013-07-08",66.6556,67.5705,66.5945,67.1697,895173.0],["2013-07-09",67.4224,67.5096,66.7514,66.9954,920717.0],["2013-07-10",67.0128,67.771,66.8211,67.2743,851707.0],["2013-07-11",68.0673,68.2938,67.6141,68.1196,702769.0],["2013-07-12",68.198,69.174,67.8842,68.7992,717395.0],["2013-07-15",68.7557,69.357,68.7383,69.3309,695250.0],["2013-07-16",69.4529,70.7339,69.3309,69.8276,1414808.0],["2013-07-17",70.1936,71.3874,70.0977,71.1783,1310469.0],["2013-07-18",71.126,71.7011,71.0563,71.6401,1018258.0],["2013-07-19",71.6227,74.1411,71.3525,73.7838,2392381.0],["2013-07-22",73.0693,73.8884,72.7033,73.6531,981281.0],["2013-07-23",73.5747,73.7228,72.8427,73.6357,1329833.0],["2013-07-24",73.6357,73.6967,72.9734,73.2348,899602.0],["2013-07-25",73.1826,73.5747,72.041,72.2414,1524709.0],["2013-07-26",71.98,73.6793,71.8928,73.6183,924013.0],["2013-07-29",73.0693,73.2,72.346,72.8689,1245888.0],["2013-07-30",72.8078,73.0954,72.1107,72.3198,597812.0],["2013-07-31",72.5813,73.2,72.3896,72.7469,1030824.0],["2013-08-01",73.1128,73.8536,72.6771,73.6096,1070994.0],["2013-08-02",73.1041,73.2436,72.9037,73.2,952853.0],["2013-08-05",72.8253,73.5922,72.6772,73.1477,667337.0],["2013-08-06",72.9995,73.0954,72.1455,72.3285,1067698.0],["2013-08-07",72.224,72.3286,71.736,71.9713,806799.0],["2013-08-08",72.6336,72.7817,72.0148,72.5813,754681.0],["2013-08-09",72.4157,72.5725,71.4135,71.9538,603271.0],["2013-08-12",71.3961,71.9538,71.3351,71.7273,538484.0],["2013-08-13",71.7011,71.8057,71.2131,71.3264,565058.0],["2013-08-14",71.3787,71.5617,70.2546,70.4986,917421.0],["2013-08-15",70.15,70.1936,69.2786,69.4703,795675.0],["2013-08-16",69.2786,69.5749,68.9475,69.3135,784860.0],["2013-08-19",69.2176,69.8537,69.1566,69.3918,823588.0],["2013-08-20",69.3221,69.8973,69.1479,69.5836,588542.0],["2013-08-21",69.2786,69.8189,68.9736,69.2786,641587.0],["2013-08-22",69.4354,70.516,69.2437,70.3679,533540.0],["2013-08-23",70.4811,70.7513,69.845,70.1674,786611.0],["2013-08-26",70.1936,70.7164,69.9757,70.1151,742115.0],["2013-08-27",69.418,69.418,68.198,68.2677,1080367.0],["2013-08-28",68.3462,68.6076,68.0063,68.1893,629639.0],["2013-08-29",68.0847,69.2524,67.9714,68.7209,766423.0],["2013-08-30",68.7644,69.0781,68.5553,68.9213,1173994.0],["2013-09-03",69.7491,70.1238,68.2328,68.7644,983444.0],["2013-09-04",68.6076,69.54,68.5814,69.2263,910520.0],["2013-09-05",69.235,69.7055,68.9997,69.3657,542913.0],["2013-09-06",69.9844,70.0541,68.8429,69.6097,823588.0],["2013-09-09",69.601,70.4376,69.5487,70.3243,744896.0],["2013-09-10",70.5509,70.9343,70.3243,70.455,760655.0],["2013-09-11",70.455,70.8646,70.2284,70.4463,808344.0],["2013-09-12",70.1326,71.0563,70.1238,70.7948,1137429.0],["2013-09-13",70.8907,71.3787,70.6816,71.3613,1404508.0],["2013-09-16",72.041,72.3896,71.4484,72.1717,1400903.0],["2013-09-17",72.1543,72.5029,71.8406,72.4593,925661.0],["2013-09-18",72.5203,73.0257,71.8754,72.9908,1467132.0],["2013-09-19",73.0606,73.0606,72.6161,72.773,693808.0],["2013-09-20",72.7817,72.8775,72.346,72.4244,1192534.0],["2013-09-23",72.7643,73.3481,72.6074,73.1303,1151643.0],["2013-09-24",72.956,73.505,72.8601,73.0518,1525636.0],["2013-09-25",72.9645,73.1654,71.3398,71.366,1594131.0],["2013-09-26",71.3136,72.0386,71.1913,71.8377,1022687.0],["2013-09-27",71.5232,72.1347,71.2087,71.8901,849132.0],["2013-09-30",71.2961,72.1521,71.1039,71.7503,1107559.0],["2013-10-01",71.8813,72.0648,71.5407,71.9862,819880.0],["2013-10-02",71.6979,72.5365,71.6979,72.519,1714332.0],["2013-10-03",72.2395,72.7374,71.7328,72.2045,1478359.0],["2013-10-04",72.1347,73.1217,72.1347,72.8422,1249596.0],["2013-10-07",71.8552,73.0955,71.7154,72.685,1148141.0],["2013-10-08",73.0256,74.2398,72.8073,72.8247,1951850.0],["2013-10-09",73.2265,74.6154,73.0693,73.9778,2258584.0],["2013-10-10",74.5106,75.0871,74.3534,75.0609,1252274.0],["2013-10-11",74.7639,75.7248,74.729,75.6986,967582.0],["2013-10-14",75.3317,76.7992,75.157,76.5634,1097362.0],["2013-10-15",76.4323,77.0351,75.3841,75.454,2287836.0],["2013-10-16",75.7335,76.6245,75.7335,76.6245,876839.0],["2013-10-17",76.214,76.8254,76.1615,76.7643,866642.0],["2013-10-18",76.8691,78.1706,76.7293,77.6989,1460025.0],["2013-10-21",77.5941,77.7164,77.0787,77.1486,840377.0],["2013-10-22",77.2098,78.0134,76.7031,77.498,1230541.0],["2013-10-23",77.4631,78.555,77.1661,78.5288,1227760.0],["2013-10-24",70.9292,77.07,70.3614,74.8251,2858044.0],["2013-10-25",74.2835,75.9519,74.2835,75.917,1696513.0],["2013-10-28",75.4103,77.3845,75.2269,76.9827,1805178.0],["2013-10-29",77.0176,77.4456,76.6245,77.2185,1124966.0],["2013-10-30",77.3321,77.5941,76.9652,77.0613,1238575.0],["2013-10-31",77.201,77.2622,76.3974,76.4061,1121155.0],["2013-11-01",76.7555,77.0089,76.2576,76.773,1029485.0],["2013-11-04",76.7468,77.7776,76.5634,77.6378,1546339.0],["2013-11-05",77.0613,77.8125,76.9477,77.6902,1301817.0],["2013-11-06",77.7426,78.3366,77.5767,78.092,1293165.0],["2013-11-07",77.9959,78.3453,76.9652,77.1836,1434275.0],["2013-11-08",77.0002,77.4544,76.5023,77.3845,1029794.0],["2013-11-11",77.3233,78.2317,77.2272,77.9435,1186354.0],["2013-11-12",77.5504,78.0134,77.1748,77.961,1135781.0],["2013-11-13",77.8038,78.3104,77.3233,78.3017,765290.0],["2013-11-14",78.1532,79.2713,78.092,78.8782,1100864.0],["2013-11-15",78.6424,79.3412,78.6424,79.1315,1596191.0],["2013-11-18",79.1403,79.2189,77.9872,78.258,683199.0],["2013-11-19",78.1445,78.8695,77.6465,78.5637,683199.0],["2013-11-20",78.4502,78.6161,77.8213,77.9785,612747.0],["2013-11-21",78.3366,78.5724,77.4369,77.8911,1627606.0],["2013-11-22",78.0571,78.2667,77.201,77.9523,1335086.0],["2013-11-25",78.6074,79.1053,78.2667,78.389,1210456.0],["2013-11-26",78.3803,79.9439,78.3803,79.1402,1896127.0],["2013-11-27",79.0354,79.446,78.8695,79.1577,1351463.0],["2013-11-29",79.1228,80.005,78.817,79.8478,875603.0],["2013-12-02",79.6993,79.9701,79.3586,79.5246,980869.0],["2013-12-03",79.1141,79.4023,78.6424,79.1315,950072.0],["2013-12-04",78.4851,79.0267,78.2493,78.6773,1059355.0],["2013-12-05",78.7297,79.5945,78.6511,79.0092,2155687.0],["2013-12-06",79.9264,80.6951,79.9264,80.3806,914537.0],["2013-12-09",80.1535,80.9659,79.9002,80.7475,1184912.0],["2013-12-10",80.4592,80.7912,80.1273,80.2583,1062136.0],["2013-12-11",80.4068,80.4156,78.7646,78.9131,1051733.0],["2013-12-12",78.4677,78.9743,78.2842,78.6162,1026601.0],["2013-12-13",79.0179,79.2625,78.555,79.0616,791761.0],["2013-12-16",79.2625,79.9264,78.8956,78.9655,931017.0],["2013-12-17",79.2712,79.3935,78.5462,79.1664,926382.0],["2013-12-18",79.2887,81.1493,78.9742,81.0619,1473518.0],["2013-12-19",81.787,81.787,79.9002,80.896,1092830.0],["2013-12-20",81.062,81.3415,80.6689,81.0096,1382054.0],["2013-12-23",81.3415,81.6996,81.0008,81.6123,654771.0],["2013-12-24",81.4109,81.8311,81.2008,81.4985,407674.0],["2013-12-26",81.5335,82.0237,81.4372,81.7874,297464.0],["2013-12-27",81.6998,81.8836,81.3409,81.621,371109.0],["2013-12-30",81.621,81.7698,81.3234,81.586,641896.0],["2013-12-31",81.8486,81.9799,81.3059,81.5772,669500.0],["2014-01-02",81.087,81.2533,80.5093,80.7456,894864.0],["2014-01-03",81.0433,82.19,80.8944,81.0958,1326846.0],["2014-01-06",82.1025,82.2863,81.3497,81.621,1457347.0],["2014-01-07",81.7786,83.2667,81.7786,83.2492,1908178.0],["2014-01-08",83.8708,85.3327,83.5819,85.2889,1936915.0],["2014-01-09",85.3502,85.4465,84.326,84.4485,1392045.0],["2014-01-10",84.2997,85.0175,83.9408,84.6323,1392354.0],["2014-01-13",84.5711,85.0175,83.5118,83.7307,1044214.0],["2014-01-14",84.1596,84.8424,83.827,84.7374,737789.0],["2014-01-15",84.8687,85.6653,84.4135,85.534,1011769.0],["2014-01-16",85.6128,85.6303,84.8424,84.9563,899293.0],["2014-01-17",84.895,84.9037,83.7219,83.9758,1116005.0],["2014-01-21",85.2977,85.5428,83.8008,84.431,862934.0],["2014-01-22",84.4485,84.6411,83.827,84.396,764157.0],["2014-01-23",84.361,84.8162,83.0216,83.4944,1025880.0],["2014-01-24",82.6365,83.1267,81.621,81.7261,1065329.0],["2014-01-27",81.8749,82.3651,80.9732,81.5948,998173.0],["2014-01-28",81.7611,83.1004,81.6911,82.5314,1090873.0],["2014-01-29",81.7523,82.5752,81.3409,81.6035,1518323.0],["2014-01-30",82.0587,83.4943,81.3234,81.4459,1966270.0],["2014-01-31",81.8398,82.654,80.9732,82.26,1517705.0],["2014-02-03",82.2863,82.4526,79.4588,79.5463,1216636.0],["2014-02-04",79.9491,80.343,79.4851,79.9403,1176672.0],["2014-02-05",79.6689,80.982,79.4676,80.6931,1226009.0],["2014-02-06",80.5618,81.1921,80.4217,81.017,910108.0],["2014-02-07",81.2446,82.8378,81.1045,82.7153,1205718.0],["2014-02-10",82.3563,83.7657,82.3563,83.6432,1409864.0],["2014-02-11",83.3981,83.9145,83.0917,83.8095,1124142.0],["2014-02-12",83.6432,84.0283,82.6802,83.5119,1018876.0],["2014-02-13",83.0829,84.2209,82.9428,84.1421,925867.0],["2014-02-14",84.1684,84.536,83.6169,84.0983,1000645.0],["2014-02-18",84.3435,84.7812,83.8971,84.0371,1299345.0],["2014-02-19",83.8007,84.361,82.8728,82.8991,1307585.0],["2014-02-20",83.1442,83.6081,82.6802,83.4243,1876351.0],["2014-02-21",83.3105,84.1596,82.9516,83.5119,1363411.0],["2014-02-24",83.6081,84.466,83.6081,83.6782,772294.0],["2014-02-25",83.4156,84.1859,82.9341,83.2317,1096435.0],["2014-02-26",83.2667,83.7657,83.1004,83.3368,929575.0],["2014-02-27",83.2667,83.5906,82.7327,83.3805,759625.0],["2014-02-28",83.5732,83.8358,81.8049,82.1463,1833812.0],["2014-03-03",81.3759,83.2492,81.2096,82.6365,1437777.0],["2014-03-04",83.6607,85.2364,83.6519,84.9563,1517190.0],["2014-03-05",84.7199,85.2626,84.2822,85.0525,1130425.0],["2014-03-06",85.0875,86.5494,85.0788,86.0067,1525327.0],["2014-03-07",86.2781,86.4444,85.1926,85.8404,1186560.0],["2014-03-10",85.7441,86.1205,85.569,86.0943,699267.0],["2014-03-11",86.1118,86.6195,85.464,85.6653,1052351.0],["2014-03-12",84.431,85.534,84.431,84.7462,1993874.0],["2014-03-13",84.9738,85.429,82.619,82.6802,2798716.0],["2014-03-14",82.8991,83.8708,82.3739,82.4176,1888299.0],["2014-03-17",82.5139,82.9954,82.1638,82.5577,1003426.0],["2014-03-18",82.6102,83.3981,82.3476,83.328,873234.0],["2014-03-19",83.1617,84.0896,82.4964,82.9253,699370.0],["2014-03-20",82.8728,83.0829,82.3651,82.9604,730476.0],["2014-03-21",83.6169,83.7307,81.691,81.8836,1266591.0],["2014-03-24",82.2863,82.3826,80.0278,80.5881,1375977.0],["2014-03-25",81.0257,81.656,80.5793,81.3934,986431.0],["2014-03-26",81.7356,82.4201,81.2443,81.2443,762715.0],["2014-03-27",81.3144,81.5426,80.4019,81.3934,878590.0],["2014-03-28",81.6128,82.7623,81.5075,82.227,757256.0],["2014-03-31",82.7359,83.1396,82.2095,82.9904,775281.0],["2014-04-01",82.7535,83.8503,82.7535,83.631,881886.0],["2014-04-02",83.7275,84.9822,83.4993,84.7365,998585.0],["2014-04-03",85.1753,86.0791,84.8682,85.965,1214782.0],["2014-04-04",86.2546,86.8074,84.5172,84.8243,1230026.0],["2014-04-07",84.9033,84.9998,83.1308,83.2273,1036180.0],["2014-04-08",83.0518,83.3589,81.683,82.3499,1678694.0],["2014-04-09",82.4902,84.3505,82.0076,84.254,1422945.0],["2014-04-10",84.3154,84.4119,81.0951,81.3145,1071303.0],["2014-04-11",81.0161,81.6567,80.2439,80.2878,1248566.0],["2014-04-14",81.2267,81.9462,80.8581,81.6654,1226318.0],["2014-04-15",81.4724,81.8497,79.3928,81.2706,1500092.0],["2014-04-16",81.9726,81.9726,79.8228,80.3493,1211177.0],["2014-04-17",80.2703,80.9635,79.814,79.8403,1186869.0],["2014-04-21",80.6651,80.8143,80.1123,80.6476,1464248.0],["2014-04-22",80.7266,80.9635,80.4107,80.4458,1190371.0],["2014-04-23",80.2878,80.6739,79.9368,80.2439,1341060.0],["2014-04-24",93.8885,95.0555,88.5535,89.4748,12766335.0],["2014-04-25",88.5974,89.9925,87.6673,88.2201,5120851.0],["2014-04-28",88.1586,88.185,85.6316,86.3862,3483975.0],["2014-04-29",86.7459,87.1671,85.8597,85.9123,1667364.0],["2014-04-30",85.614,85.9123,84.719,84.9384,1974922.0],["2014-05-01",85.1138,86.1405,84.9822,85.5526,2004174.0],["2014-05-02",85.6316,86.2282,85.3771,86.0878,2590347.0],["2014-05-05",85.2279,86.9653,84.5348,86.8951,2578193.0],["2014-05-06",86.6757,88.3605,86.0703,87.7989,3628793.0],["2014-05-07",87.8428,87.9568,86.7196,87.7726,1394620.0],["2014-05-08",87.834,88.9747,86.781,87.2198,1738846.0],["2014-05-09",87.0267,88.0534,85.9124,87.7287,2179274.0],["2014-05-12",88.2815,88.9308,87.6234,88.5184,1403478.0],["2014-05-13",89.0624,89.4134,88.1674,88.8694,1846687.0],["2014-05-14",89.3257,89.4222,88.264,88.5623,1690745.0],["2014-05-15",89.4047,89.5012,87.5708,87.8779,2411745.0],["2014-05-16",87.7024,88.6851,87.7024,88.2815,1688994.0],["2014-05-19",88.5974,90.0891,88.4307,89.5012,1674986.0],["2014-05-20",89.1239,89.8434,88.7992,89.1151,1353111.0],["2014-05-21",89.5363,89.6503,88.6413,89.0712,819983.0],["2014-05-22",89.08,89.8785,89.001,89.2994,1279569.0],["2014-05-23",89.5451,89.7293,89.001,89.3608,757668.0],["2014-05-27",89.4661,90.1856,89.238,90.0452,1099628.0],["2014-05-28",90.4576,90.5015,89.7907,90.2997,1925173.0],["2014-05-29",90.3085,91.2386,90.2383,91.1333,1090873.0],["2014-05-30",91.028,91.5895,90.9051,91.5632,1400388.0],["2014-06-02",91.5281,92.0458,91.2473,91.844,1026807.0],["2014-06-03",91.73,93.4235,91.379,93.09,2660284.0],["2014-06-04",93.1777,94.0991,92.8443,93.7569,1385041.0],["2014-06-05",92.739,94.1429,92.739,93.8709,1003632.0],["2014-06-06",93.8358,94.4676,93.6779,94.064,1079852.0],["2014-06-09",94.4325,94.4589,93.2831,93.7218,805975.0],["2014-06-10",93.362,93.713,92.6864,93.5375,750046.0],["2014-06-11",93.3796,93.3796,92.5109,92.8443,640763.0],["2014-06-12",92.9496,92.9935,91.9581,92.4144,1491440.0],["2014-06-13",92.8443,93.0198,92.2301,92.6425,819880.0],["2014-06-16",92.9672,93.8885,92.0546,92.116,1325198.0],["2014-06-17",91.765,92.5196,91.6597,91.8966,1108074.0],["2014-06-18",91.6861,93.09,91.2298,93.0374,924940.0],["2014-06-19",92.9496,93.3445,91.9844,92.6864,1141652.0],["2014-06-20",92.5635,92.8969,92.388,92.6425,2224903.0],["2014-06-23",92.7829,93.3971,92.0634,92.0722,820086.0],["2014-06-24",92.1774,92.5109,91.3438,91.3965,1116932.0],["2014-06-25",91.6251,92.7418,91.3613,92.6539,1083869.0],["2014-06-26",92.5748,92.7946,92.1439,92.4341,943892.0],["2014-06-27",91.9329,92.566,91.4492,91.757,1177084.0],["2014-06-30",91.8889,92.2055,90.9217,91.3261,1108486.0],["2014-07-01",91.2382,92.6979,91.2382,92.2318,932356.0],["2014-07-02",91.757,92.4605,91.757,92.2055,527875.0],["2014-07-03",92.3725,92.7418,91.6251,92.4429,484924.0],["2014-07-07",91.8625,92.0912,91.0272,91.8713,1007031.0],["2014-07-08",91.8713,91.8801,90.4644,90.8865,850883.0],["2014-07-09",91.0096,91.6427,90.8865,91.2646,602859.0],["2014-07-10",90.6315,91.2998,89.6907,91.1591,1112606.0],["2014-07-11",91.0624,91.335,90.526,91.2646,715541.0],["2014-07-14",91.6955,92.267,90.7018,90.7986,755917.0],["2014-07-15",90.7106,91.1151,89.6642,90.3413,1120846.0],["2014-07-16",90.7458,90.8865,90.0335,90.3853,895173.0],["2014-07-17",90.0951,90.482,88.486,88.5563,829047.0],["2014-07-18",88.6091,90.3677,87.9144,90.0775,1165754.0],["2014-07-21",89.673,90.0511,88.8289,89.1806,1039167.0],["2014-07-22",91.2822,91.8538,89.1103,89.8401,976337.0],["2014-07-23",89.928,91.1679,89.6115,90.7106,1785814.0],["2014-07-24",87.2989,88.3013,86.5251,87.7737,2899038.0],["2014-07-25",87.5099,88.8465,87.3077,88.6442,1519147.0],["2014-07-28",89.6642,89.717,87.9408,88.4332,879929.0],["2014-07-29",88.5035,89.0839,87.9408,88.7497,1222507.0],["2014-07-30",89.0751,90.3325,89.0575,89.8841,1875733.0],["2014-07-31",89.1367,90.016,87.932,87.9936,1863991.0],["2014-08-01",88.0023,88.2397,87.0702,87.589,1051012.0],["2014-08-04",87.5891,88.1255,86.5778,88.0551,823073.0],["2014-08-05",87.6506,87.8617,86.2877,86.4899,1159471.0],["2014-08-06",86.2613,86.5339,84.3795,84.7225,3085056.0],["2014-08-07",85.3116,85.4523,83.553,83.808,1803221.0],["2014-08-08",84.1245,84.573,83.298,84.485,1409967.0],["2014-08-11",84.9159,85.2588,84.3092,84.6961,900117.0],["2014-08-12",84.5466,85.3908,84.2388,85.039,1602989.0],["2014-08-13",85.2325,86.0151,84.9071,85.892,1065020.0],["2014-08-14",85.892,86.2964,85.6457,86.0238,1471252.0],["2014-08-15",86.1382,86.3052,84.9599,85.7161,1206542.0],["2014-08-18",86.0678,87.334,86.0678,87.3252,1639657.0],["2014-08-19",87.589,88.1078,87.4132,87.8792,972320.0],["2014-08-20",87.7737,88.1958,87.3604,87.7649,1191607.0],["2014-08-21",87.9144,88.5299,87.8264,88.4771,649621.0],["2014-08-22",88.3189,88.6266,87.4483,87.4835,1044729.0],["2014-08-25",88.143,88.8465,87.9144,88.3365,689894.0],["2014-08-26",88.4068,88.996,88.2837,88.6003,774766.0],["2014-08-27",88.6882,88.8817,87.6858,87.7385,878899.0],["2014-08-28",87.3253,87.6242,87.0527,87.4484,736347.0],["2014-08-29",87.5802,87.5802,86.824,87.3252,1046171.0],["2014-09-02",87.6858,87.6858,86.8856,87.3077,1068728.0],["2014-09-03",87.7122,88.442,87.422,88.2134,1085620.0],["2014-09-04",88.5739,90.1566,88.1342,88.5035,1228893.0],["2014-09-05",88.2573,88.8816,87.8616,88.8728,579787.0],["2014-09-08",88.8113,89.1015,88.4332,88.7409,850574.0],["2014-09-09",89.3037,91.0448,89.3037,90.0775,2122109.0],["2014-09-10",90.4029,92.311,89.7786,92.1088,2088119.0],["2014-09-11",91.5196,92.6627,91.3261,92.5308,1727722.0],["2014-09-12",92.3198,92.9265,91.8361,92.2758,1514100.0],["2014-09-15",92.267,92.267,91.6163,91.8801,808859.0],["2014-09-16",91.7218,92.4693,91.2382,92.2758,1015374.0],["2014-09-17",92.2318,92.478,91.0711,91.4228,1276685.0],["2014-09-18",91.6515,91.7131,91.0799,91.6691,1494015.0],["2014-09-19",92.0472,92.2583,91.0096,91.4405,1280496.0],["2014-09-22",91.0536,91.4141,90.5963,91.1855,1045656.0],["2014-09-23",89.8929,90.9656,89.7785,90.0599,1430464.0],["2014-09-24",90.2098,91.6285,89.9894,91.3201,1306967.0],["2014-09-25",90.9764,91.0293,89.2228,89.2228,1973068.0],["2014-09-26",89.2933,90.007,89.1435,89.5841,994053.0],["2014-09-29",88.791,89.6193,88.7381,89.4078,623356.0],["2014-09-30",89.5224,89.7339,88.6059,88.6059,1056059.0],["2014-10-01",88.6765,89.1523,87.6807,88.791,1737713.0],["2014-10-02",88.9496,90.4036,87.1255,90.0599,2803248.0],["2014-10-03",90.2802,90.7032,90.0335,90.4036,753239.0],["2014-10-06",91.0909,92.0338,90.2273,90.7561,995907.0],["2014-10-07",90.3243,90.5534,89.3109,89.3549,705447.0],["2014-10-08",89.7251,91.3906,89.1875,91.2408,829665.0],["2014-10-09",90.8794,91.135,89.4607,89.6458,1191401.0],["2014-10-10",89.8837,91.3994,89.0553,89.073,909078.0],["2014-10-13",88.932,89.0465,86.914,87.0021,1044729.0],["2014-10-14",87.4428,87.6542,85.6363,85.9535,1339927.0],["2014-10-15",84.429,86.2443,84.006,86.1121,2336349.0],["2014-10-16",84.5964,85.5305,84.3761,84.5524,1835151.0],["2014-10-17",85.3543,86.306,85.1428,85.9359,940184.0],["2014-10-20",85.9711,87.4692,85.557,87.4075,1134545.0],["2014-10-21",87.8128,89.3814,87.7952,89.2845,1058016.0],["2014-10-22",89.7427,89.7956,88.0155,88.2975,1375771.0],["2014-10-23",91.1879,93.6729,90.4829,92.1484,1748528.0],["2014-10-24",92.1484,92.9679,92.1308,92.7829,591117.0],["2014-10-27",92.6772,93.3205,92.2806,92.5097,591941.0],["2014-10-28",93.0737,95.497,92.7388,95.2591,1752236.0],["2014-10-29",95.2591,96.0081,94.9419,95.3031,1400800.0],["2014-10-30",95.1445,96.5368,94.7391,96.2989,811022.0],["2014-10-31",97.2418,98.0702,96.9334,98.0261,1530786.0],["2014-11-03",97.9732,98.2552,96.4928,97.2947,813082.0],["2014-11-04",97.0215,97.4886,95.9993,96.2373,1050703.0],["2014-11-05",97.3475,97.9027,96.4399,97.8058,1231983.0],["2014-11-06",97.7794,98.1318,97.0744,97.1008,764054.0],["2014-11-07",96.766,96.9334,95.0035,95.3384,854694.0],["2014-11-10",95.7085,97.3828,95.3472,97.3035,826163.0],["2014-11-11",97.3652,98.264,96.7307,97.8763,585555.0],["2014-11-12",97.6208,97.8411,97.1713,97.7001,806490.0],["2014-11-13",98.0173,98.0173,97.0656,97.4709,836154.0],["2014-11-14",97.515,97.6648,96.7131,97.0391,723781.0],["2014-11-17",97.0391,97.7265,96.8805,97.5326,993538.0],["2014-11-18",97.1537,98.6694,97.0568,98.2552,709361.0],["2014-11-19",97.982,98.0525,97.3035,97.4181,534261.0],["2014-11-20",96.669,97.3211,96.061,97.0391,1015271.0],["2014-11-21",98.0173,98.3698,96.669,97.3564,845836.0],["2014-11-24",97.0391,97.3211,95.8407,97.0039,1396062.0],["2014-11-25",97.374,97.9908,97.1713,97.8851,951308.0],["2014-11-26",98.1318,98.4931,97.797,98.3698,612850.0],["2014-11-28",98.3698,99.577,98.3698,98.9514,439707.0],["2014-12-01",98.8633,99.2422,98.0878,98.2288,631390.0],["2014-12-02",98.4667,101.3218,98.3874,100.8372,1550047.0],["2014-12-03",100.7314,100.8195,99.8062,100.1498,1004971.0],["2014-12-04",99.7621,100.9517,99.6828,100.423,753857.0],["2014-12-05",100.7138,102.1149,100.1146,101.3042,1049261.0],["2014-12-08",101.3042,101.8241,101.0663,101.2073,662908.0],["2014-12-09",99.9471,100.5111,99.7268,100.2203,1015992.0],["2014-12-10",100.2908,100.3084,98.0437,98.264,948115.0],["2014-12-11",98.7223,100.2644,98.7223,99.7886,990551.0],["2014-12-12",98.8368,99.5682,98.1142,98.1142,901559.0],["2014-12-15",98.7575,99.0042,96.7924,97.1625,773118.0],["2014-12-16",97.0656,98.3522,95.8495,95.8671,1070891.0],["2014-12-17",96.5897,98.8104,96.1667,98.6253,951926.0],["2014-12-18",99.8766,101.2866,99.2598,101.2866,986534.0],["2014-12-19",101.8946,102.2559,100.5023,101.2602,1309851.0],["2014-12-22",101.4012,101.9916,100.7755,101.3835,646634.0],["2014-12-23",101.8065,102.344,99.718,99.9912,1326022.0],["2014-12-24",100.2208,101.2538,99.9736,100.7505,313738.0],["2014-12-26",100.7947,101.6953,100.6093,100.8035,412000.0],["2014-12-29",100.4326,100.9271,99.9912,100.2119,463809.0],["2014-12-30",100.2031,102.0219,100.1766,101.1567,644059.0],["2014-12-31",101.5893,102.1985,100.1148,100.1413,710597.0],["2015-01-02",100.8388,101.192,98.6933,99.4085,936579.0],["2015-01-05",100.6623,103.4699,100.6623,103.1168,2223873.0],["2015-01-06",103.4434,103.5052,101.6511,102.2427,1835563.0],["2015-01-07",102.5958,105.5801,102.4281,104.7855,1505860.0],["2015-01-08",105.1033,106.4807,104.8649,105.898,1449004.0],["2015-01-09",104.2381,105.5095,103.7436,104.3705,2187823.0],["2015-01-12",104.3705,104.8649,103.9025,104.6177,1031545.0],["2015-01-13",105.068,106.569,103.9379,104.8473,1662214.0],["2015-01-14",103.258,103.9114,102.2161,103.4611,1074084.0],["2015-01-15",103.4787,103.8407,101.501,101.5186,1577136.0],["2015-01-16",101.4039,103.3993,101.4039,103.3022,1269887.0],["2015-01-20",103.9467,104.5294,101.3774,102.3221,954398.0],["2015-01-21",102.1544,102.9137,101.4657,102.3133,662084.0],["2015-01-22",102.6576,104.5559,102.225,104.4941,732639.0],["2015-01-23",104.4941,104.6707,103.258,103.2845,600696.0],["2015-01-26",103.205,103.3816,102.4457,103.364,1226009.0],["2015-01-27",102.5605,103.6112,101.7924,102.6223,820704.0],["2015-01-28",102.7459,103.779,100.9624,101.0949,1637803.0],["2015-01-29",99.4615,100.9977,98.1812,99.3467,3332050.0],["2015-01-30",98.8788,101.2185,98.8523,98.9759,1997891.0],["2015-02-02",99.3113,100.7593,98.0576,100.6357,1132382.0],["2015-02-03",101.916,103.1874,101.086,103.002,1744408.0],["2015-02-04",101.8453,102.6576,101.6687,101.9954,1143609.0],["2015-02-05",102.7547,103.6288,102.4281,103.3905,972835.0],["2015-02-06",103.2139,103.6995,102.225,102.5517,1094787.0],["2015-02-09",101.6776,102.3839,101.0154,101.3332,1364338.0],["2015-02-10",102.587,103.6642,101.6423,103.364,1041330.0],["2015-02-11",103.364,104.0791,102.949,103.2139,1196345.0],["2015-02-12",104.4676,104.5029,103.0373,104.3175,1006516.0],["2015-02-13",104.0968,105.3858,104.0261,105.3594,1117447.0],["2015-02-17",105.3594,106.5337,104.8826,106.2953,1265870.0],["2015-02-18",106.4365,106.4983,105.7125,106.2158,1142888.0],["2015-02-19",106.0569,106.5337,105.8097,106.1275,741909.0],["2015-02-20",105.8362,107.4431,105.6155,107.3548,1089946.0],["2015-02-23",107.3548,107.3548,106.5955,107.1076,793203.0],["2015-02-24",106.8957,107.5755,106.569,107.5049,844085.0],["2015-02-25",107.2312,107.4961,106.3394,106.4101,1015889.0],["2015-02-26",106.4101,107.1782,105.8273,107.1252,596782.0],["2015-02-27",106.8162,107.1606,106.2159,106.2953,719043.0],["2015-03-02",106.2953,107.3106,106.1275,107.1782,1304804.0],["2015-03-03",107.0016,107.0811,104.812,105.3064,899499.0],["2015-03-04",105.3948,105.846,104.3511,105.0499,1059252.0],["2015-03-05",105.386,105.9168,104.9349,105.4214,1179762.0],["2015-03-06",105.3772,105.386,102.8208,102.9181,1280496.0],["2015-03-09",103.4488,103.6965,102.7766,103.4488,1240326.0],["2015-03-10",102.2016,103.2365,101.9274,102.175,1206336.0],["2015-03-11",102.7412,103.4577,102.4758,102.812,1050806.0],["2015-03-12",103.1658,104.0769,102.9977,103.67,1297697.0],["2015-03-13",103.9884,104.5545,102.0601,102.8297,1362793.0],["2015-03-16",103.1835,104.5811,103.1835,104.3953,783830.0],["2015-03-17",103.7584,103.7584,101.2905,101.9716,2938899.0],["2015-03-18",101.892,106.076,101.4586,105.4479,2386922.0],["2015-03-19",104.9084,105.0587,104.4219,104.873,1286676.0],["2015-03-20",105.5364,105.9079,104.6695,105.0499,1431906.0],["2015-03-23",105.0499,105.5452,104.4484,104.7934,872925.0],["2015-03-24",104.3865,104.9791,103.7673,103.7673,1176569.0],["2015-03-25",103.7849,104.5545,101.9008,101.9981,1040197.0],["2015-03-26",102.0247,103.1569,101.4232,102.2989,816687.0],["2015-03-27",102.3431,104.3157,102.1928,103.9353,1327567.0],["2015-03-30",104.4307,105.2533,104.1741,104.8818,744793.0],["2015-03-31",104.2538,104.5634,103.5992,103.953,989624.0],["2015-04-01",104.5722,104.7933,102.352,102.7765,1080985.0],["2015-04-02",102.9092,104.0769,102.4139,103.4223,651372.0],["2015-04-06",102.7324,104.0503,102.4493,103.8115,641175.0],["2015-04-07",103.6611,104.3688,102.582,102.6173,653741.0],["2015-04-08",102.6881,103.3958,101.9274,102.7147,692160.0],["2015-04-09",102.8739,103.7761,102.2459,103.67,866024.0],["2015-04-10",103.9619,104.2538,103.555,103.8911,987358.0],["2015-04-13",104.1477,104.6784,102.582,102.7943,1212001.0],["2015-04-14",102.9623,103.5904,101.9274,102.5731,1278024.0],["2015-04-15",102.7677,103.1569,102.2104,102.2724,1016404.0],["2015-04-16",102.1043,102.467,101.7063,102.0424,1032678.0],["2015-04-17",101.7151,101.8124,100.5829,101.379,1125378.0],["2015-04-20",101.7947,103.0066,101.6178,102.5378,600799.0],["2015-04-21",102.9535,104.1919,102.9093,103.8204,849132.0],["2015-04-22",103.5992,104.6164,103.1127,103.9265,753548.0],["2015-04-23",103.8115,105.3506,103.2365,104.8818,762715.0],["2015-04-24",104.4572,105.1914,104.1388,105.0499,759728.0],["2015-04-27",105.2622,105.2622,102.9181,103.1481,845012.0],["2015-04-28",102.6439,103.6346,101.2993,103.2542,1164106.0],["2015-04-29",102.9889,103.3073,101.5736,102.0247,1344253.0],["2015-04-30",98.7076,99.0791,96.0097,97.1596,3417128.0],["2015-05-01",97.4516,98.3007,96.8412,97.6815,1455905.0],["2015-05-04",97.9381,98.7607,97.6638,97.9027,1336631.0],["2015-05-05",97.9115,98.0707,96.9031,97.7523,2179686.0],["2015-05-06",98.0619,98.4777,96.6201,97.3896,1976982.0],["2015-05-07",97.6373,98.4776,97.3631,98.2211,1718349.0],["2015-05-08",99.2472,100.0433,98.8138,99.9106,1282041.0],["2015-05-11",99.5745,100.6182,99.4064,100.114,1451888.0],["2015-05-12",99.5214,99.9018,98.743,99.2826,2089664.0],["2015-05-13",99.8321,99.8941,99.0256,99.1231,981693.0],["2015-05-14",99.9207,100.7272,99.3889,100.6563,1308615.0],["2015-05-15",100.6209,100.8247,99.9827,100.3106,806799.0],["2015-05-18",100.4702,101.5338,100.2575,101.2856,615940.0],["2015-05-19",101.2236,101.711,100.7982,101.3388,728107.0],["2015-05-20",101.3742,101.844,100.9666,101.3388,454436.0],["2015-05-21",101.0552,101.5072,100.9488,101.4451,601520.0],["2015-05-22",101.1083,101.454,100.355,100.8336,1043699.0],["2015-05-26",100.8513,100.8513,99.8941,100.2309,1170698.0],["2015-05-27",100.7627,101.4185,99.8941,101.2767,895379.0],["2015-05-28",100.9931,101.3477,99.9296,100.4968,1885827.0],["2015-05-29",100.1423,101.8085,99.7612,101.1172,1850601.0],["2015-06-01",101.5515,102.1187,100.9843,101.7199,913713.0],["2015-06-02",101.1615,101.7731,101.0286,101.1792,704932.0],["2015-06-03",101.2767,101.6401,100.7361,100.9488,741600.0],["2015-06-04",100.0891,101.2059,99.9916,100.2132,922571.0],["2015-06-05",100.1512,100.5057,99.5662,100.3727,980560.0],["2015-06-08",100.6298,101.454,100.2309,100.2752,902383.0],["2015-06-09",100.2132,100.94,99.77,99.8321,881062.0],["2015-06-10",100.3816,101.0463,99.7878,100.7361,1339206.0],["2015-06-11",100.94,101.3565,100.6918,101.1349,1447871.0],["2015-06-12",100.4436,100.7804,99.3092,99.4421,1280290.0],["2015-06-15",98.8395,99.2826,98.3343,98.9724,1133103.0],["2015-06-16",98.9458,100.0093,98.6267,99.7523,778062.0],["2015-06-17",100.1689,100.3993,99.0344,99.708,676092.0],["2015-06-18",100.1866,100.8336,100.1157,100.417,1043287.0],["2015-06-19",100.5057,100.8336,99.77,99.8498,1665098.0],["2015-06-22",100.3993,100.9665,100.1334,100.5057,849338.0],["2015-06-23",100.7716,100.8336,99.4421,99.8675,850471.0],["2015-06-24",99.708,102.3669,99.4067,100.612,3591404.0],["2015-06-25",100.6209,101.2235,100.0802,100.3904,1627812.0],["2015-06-26",100.7715,101.1172,100.2486,100.6474,1856678.0],["2015-06-29",94.8334,101.4008,86.3959,96.863,1607830.0],["2015-06-30",97.9354,98.2899,96.3844,96.8098,2292059.0],["2015-07-01",97.4923,98.6888,96.6148,96.7921,1277097.0],["2015-07-02",97.4923,98.3608,94.8334,95.8881,1444472.0],["2015-07-06",95.8881,97.0846,95.374,96.4199,1569102.0],["2015-07-07",96.5173,97.3327,95.7108,97.2884,819674.0],["2015-07-08",96.2337,96.863,95.4627,95.6665,1161119.0],["2015-07-09",96.606,97.0402,94.6295,94.6916,1281732.0],["2015-07-10",95.5867,96.5439,94.5409,94.665,1949996.0],["2015-07-13",95.0727,96.1185,94.9309,95.3917,988388.0],["2015-07-14",95.826,95.9324,94.9486,95.1879,821528.0],["2015-07-15",95.5956,95.7197,94.8511,94.9486,979324.0],["2015-07-16",95.5956,95.8969,95.1702,95.5158,1069449.0],["2015-07-17",94.9043,95.764,94.7447,95.2765,916700.0],["2015-07-20",95.4006,96.0122,95.2411,95.7463,1073775.0],["2015-07-21",95.7728,96.3223,95.0284,95.9501,1036695.0],["2015-07-22",95.8881,96.6414,95.5602,96.1983,1497517.0],["2015-07-23",95.8349,96.5174,95.3563,95.5867,944098.0],["2015-07-24",95.3031,95.7285,94.4789,94.5321,714717.0],["2015-07-27",94.3016,94.3902,93.5571,93.7521,761582.0],["2015-07-28",93.3533,94.532,93.2026,94.3902,1004868.0],["2015-07-29",94.6739,95.25,94.1421,94.8334,1223846.0],["2015-07-30",94.8334,95.3297,92.5556,92.9279,2319972.0],["2015-07-31",92.9279,93.4596,91.8998,92.2365,1593204.0],["2015-08-03",92.5911,93.1406,91.9529,92.467,1565600.0],["2015-08-04",92.5822,93.3444,91.1996,91.4034,1075217.0],["2015-08-05",92.1834,92.5733,91.6782,92.0682,1090667.0],["2015-08-06",91.8731,91.9618,89.7726,90.1272,1502049.0],["2015-08-07",90.2158,90.3133,88.9484,90.1626,1465999.0],["2015-08-10",91.0489,91.82,90.3665,91.6693,1243004.0],["2015-08-11",91.3502,92.4758,91.0223,92.3252,1739464.0],["2015-08-12",91.4478,91.8909,90.136,91.8909,1171625.0],["2015-08-13",93.6812,98.2102,91.6427,92.4936,1317679.0],["2015-08-14",92.529,93.6369,91.1819,93.5306,1522958.0],["2015-08-17",92.7949,94.3371,92.3872,94.2927,1090255.0],["2015-08-18",93.9205,94.2839,93.4951,93.9205,937918.0],["2015-08-19",93.3444,94.7448,92.6177,94.0712,1289354.0],["2015-08-20",92.9544,93.6458,92.6974,92.9544,1501328.0],["2015-08-21",92.6708,93.6901,92.1656,92.4936,2296179.0],["2015-08-24",89.6131,89.6131,83.9586,88.2482,2865563.0],["2015-08-25",92.5556,92.6442,86.8833,86.8833,1540468.0],["2015-08-26",87.8937,89.6575,86.8834,89.5334,1340339.0],["2015-08-27",89.4802,91.687,89.4447,91.6516,1518941.0],["2015-08-28",91.2882,92.5999,90.1095,92.5024,1538408.0],["2015-08-31",91.82,92.9633,91.687,91.7845,1675398.0],["2015-09-01",91.0666,91.0666,88.7091,89.2054,1646661.0],["2015-09-02",89.5067,90.1006,88.9129,90.074,1332305.0],["2015-09-03",90.2158,91.758,89.6131,90.4817,1318606.0],["2015-09-04",89.1257,89.8613,88.6648,89.037,1719585.0],["2015-09-08",90.3842,91.0578,89.8436,91.0135,1270299.0],["2015-09-09",91.5984,92.1745,89.4181,89.7195,1546133.0],["2015-09-10",87.6456,89.5068,87.2113,88.718,1663347.0],["2015-09-11",89.0193,89.0902,88.3457,88.8066,1383908.0],["2015-09-14",84.3131,88.9307,84.3131,87.7785,1517499.0],["2015-09-15",88.6736,91.2439,87.8405,88.6027,1045862.0],["2015-09-16",88.8243,89.5333,87.7608,89.2852,1180689.0],["2015-09-17",89.7992,90.5792,88.9572,89.4181,804224.0],["2015-09-18",88.6116,88.6914,87.6987,87.9203,1670660.0],["2015-09-21",88.0267,89.1788,86.9277,87.0251,1763257.0],["2015-09-22",86.6529,86.7681,85.8375,86.4845,2342735.0],["2015-09-23",86.2984,88.4698,85.9616,86.2807,888787.0],["2015-09-24",85.5362,86.4934,84.3663,84.7474,1367634.0],["2015-09-25",85.1639,85.9173,82.9659,83.7015,1624825.0],["2015-09-28",83.4972,83.5594,80.7699,82.0936,2343250.0],["2015-09-29",81.9337,83.7193,81.8271,83.3196,2358906.0],["2015-09-30",83.9947,84.3145,82.7332,83.4439,2012723.0],["2015-10-01",83.3462,83.6127,81.7294,83.4706,1604019.0],["2015-10-02",78.8599,84.6432,78.8599,84.6343,1353626.0],["2015-10-05",85.1496,85.5582,84.2968,84.8387,1352081.0],["2015-10-06",84.7853,85.3716,82.7421,83.4972,2402475.0],["2015-10-07",84.048,84.4478,83.5949,84.2967,615322.0],["2015-10-08",84.0835,84.8831,83.1952,84.7853,980663.0],["2015-10-09",84.9097,85.8692,84.6699,85.6826,997143.0],["2015-10-12",85.496,86.0202,84.8298,85.7359,1009297.0],["2015-10-13",85.1674,85.9313,84.892,85.3628,1429331.0],["2015-10-14",85.5582,85.5938,84.4655,84.5633,891980.0],["2015-10-15",84.5633,87.1395,84.3945,86.9885,1589496.0],["2015-10-16",87.0862,87.8235,86.8908,87.5393,1491646.0],["2015-10-19",87.1839,88.1878,86.8197,87.2284,1050188.0],["2015-10-20",86.9618,87.0951,86.109,86.8019,745205.0],["2015-10-21",86.9263,87.4238,85.9313,86.0823,1247639.0],["2015-10-22",86.0823,86.7308,83.6926,83.8526,1986252.0],["2015-10-23",84.2701,85.7448,83.435,84.0036,2022508.0],["2015-10-26",83.7193,84.2079,83.2307,84.1013,968200.0],["2015-10-27",83.6749,84.8387,83.4439,84.5633,1155042.0],["2015-10-28",84.5899,87.4949,83.5772,86.9441,1749352.0],["2015-10-29",90.764,93.7844,90.7018,93.1626,2675219.0],["2015-10-30",93.056,94.0332,91.9633,92.8961,1953704.0],["2015-11-02",93.0827,95.1525,92.9227,95.0104,1471973.0],["2015-11-03",94.8505,95.0548,93.9177,94.5218,1136502.0],["2015-11-04",95.5345,95.9698,95.0548,95.7566,1168123.0],["2015-11-05",95.4102,96.0853,94.8061,95.8099,1092109.0],["2015-11-06",95.3658,96.032,94.4419,95.3036,1451682.0],["2015-11-09",95.1969,95.419,94.6106,94.9837,758904.0],["2015-11-10",95.2414,95.7122,94.8416,95.2858,615734.0],["2015-11-11",95.348,95.7033,94.5484,94.7261,478435.0],["2015-11-12",90.8618,93.8378,90.8618,92.9672,1415735.0],["2015-11-13",92.8961,93.4735,92.3631,92.6473,759831.0],["2015-11-16",92.9494,93.82,92.1854,93.8023,801134.0],["2015-11-17",93.4646,94.3086,92.9672,93.056,719661.0],["2015-11-18",93.056,94.0332,92.4874,93.2514,1273698.0],["2015-11-19",93.2781,93.2781,91.0483,92.4519,1082633.0],["2015-11-20",92.8517,96.8227,91.7412,92.1587,1692187.0],["2015-11-23",92.1677,92.3631,90.8351,91.3681,1031648.0],["2015-11-24",90.7018,90.9595,89.8224,90.5419,1313868.0],["2015-11-25",90.7729,90.8084,89.7424,89.9823,1008576.0],["2015-11-27",90.1955,90.4975,89.2982,89.7247,917730.0],["2015-11-30",89.8224,90.5686,89.6358,89.7335,1600517.0],["2015-12-01",90.6219,91.4925,90.4353,91.2526,1718967.0],["2015-12-02",91.2526,91.7235,90.8173,90.844,1630078.0],["2015-12-03",90.9151,91.2526,88.0279,88.2677,1960914.0],["2015-12-04",88.5253,89.8934,88.2677,89.3249,1133000.0],["2015-12-07",89.2271,89.7157,88.472,89.2005,1018464.0],["2015-12-08",88.6586,89.2449,88.019,88.6408,1283277.0],["2015-12-09",88.25,90.2754,87.7791,88.8363,1887681.0],["2015-12-10",89.3959,89.3959,88.2144,88.8096,1186045.0],["2015-12-11",87.7258,88.6853,87.5215,87.9124,964595.0],["2015-12-14",87.9746,88.5786,87.1306,88.3832,1126923.0],["2015-12-15",89.014,89.9467,88.3566,89.7779,1436541.0],["2015-12-16",89.9201,90.8528,88.9251,90.5508,1061930.0],["2015-12-17",90.5508,90.9239,89.3426,89.467,1385144.0],["2015-12-18",89.014,89.0495,87.8413,87.9124,1226215.0],["2015-12-21",88.2677,89.4226,87.868,89.0406,1198714.0],["2015-12-22",89.5026,90.613,88.8096,90.3731,759522.0],["2015-12-23",90.8262,91.528,90.3731,91.297,646119.0],["2015-12-24",90.9861,91.9633,90.9861,91.4214,240505.0],["2015-12-28",90.8884,91.2526,90.5153,90.8351,347213.0],["2015-12-29",89.7134,91.8411,89.7134,91.4939,388413.0],["2015-12-30",91.5651,91.9391,90.9508,91.2268,361015.0],["2015-12-31",90.7906,91.8144,90.5057,91.3336,679388.0],["2016-01-04",90.0249,91.7521,89.1792,90.6392,2104084.0],["2016-01-05",90.8084,92.9985,90.4523,92.5266,2294737.0],["2016-01-06",91.2624,93.7196,91.1378,92.9272,2751233.0],["2016-01-07",90.9508,92.2684,90.3009,90.7906,1829589.0],["2016-01-08",90.9953,91.761,90.2475,90.4078,1670969.0],["2016-01-11",90.5324,91.0666,87.7992,88.8498,1626164.0],["2016-01-12",89.6332,92.0726,88.9299,91.5829,1895715.0],["2016-01-13",92.1438,93.7374,89.8024,90.0962,2033529.0],["2016-01-14",90.3009,92.3575,89.8736,91.4316,1219623.0],["2016-01-15",89.2326,91.0844,88.3601,89.9893,1561583.0],["2016-01-19",90.6214,90.7461,87.3096,88.3512,1928263.0],["2016-01-20",87.1405,88.1999,84.4429,87.4966,1755223.0],["2016-01-21",87.7102,88.0307,86.544,87.4075,968715.0],["2016-01-22",88.3779,88.8231,87.4342,88.2711,949248.0],["2016-01-25",87.6657,88.8409,87.6657,88.191,1104469.0],["2016-01-26",88.6539,90.8974,88.4669,90.5769,1513688.0],["2016-01-27",90.7105,92.3219,89.8647,90.4879,2029100.0],["2016-01-28",91.7076,92.5355,86.446,86.8466,2376210.0],["2016-01-29",87.4966,88.5115,86.6419,88.369,2309878.0],["2016-02-01",87.4965,88.8142,87.0336,88.1642,1608242.0],["2016-02-02",87.6301,88.467,87.0692,87.2829,1240944.0],["2016-02-03",87.8972,88.0129,85.3332,86.5884,1460437.0],["2016-02-04",86.9535,87.7636,86.3036,86.8466,1608757.0],["2016-02-05",85.5201,85.903,84.3183,84.5854,4070972.0],["2016-02-08",84.5319,84.7011,80.401,81.9323,2910574.0],["2016-02-09",81.5584,82.7336,80.8017,81.8166,1803118.0],["2016-02-10",81.9857,84.1758,81.9857,82.7158,1317473.0],["2016-02-11",81.7542,82.2795,80.8551,81.6207,1552622.0],["2016-02-12",78.7451,82.2083,78.5849,81.7097,1251450.0],["2016-02-16",81.8344,83.3924,81.4783,83.3479,1355686.0],["2016-02-17",83.7841,85.3332,83.6328,84.9059,1323035.0],["2016-02-18",84.9058,85.4489,84.3005,84.6566,874779.0],["2016-02-19",84.523,84.6566,83.7663,84.3895,739025.0],["2016-02-22",85.1462,85.5023,84.2292,84.7011,1145257.0],["2016-02-23",84.3895,85.0127,82.7336,83.2944,1489071.0],["2016-02-24",83.2143,84.2381,82.689,83.9977,898366.0],["2016-02-25",84.6032,86.2591,84.2471,86.2591,1497002.0],["2016-02-26",86.2679,87.4609,85.9653,86.8288,1095611.0],["2016-02-29",86.8021,87.4431,86.0543,86.1878,1540468.0],["2016-03-01",86.357,87.0069,84.9682,86.7042,1528314.0],["2016-03-02",86.7398,87.2473,85.5914,86.7487,1100349.0],["2016-03-03",86.3748,88.1999,86.3748,88.0396,1237442.0],["2016-03-04",87.3185,88.8765,87.1048,88.3957,1167402.0],["2016-03-07",87.6568,89.6688,87.5945,89.6332,1990372.0],["2016-03-08",89.0278,90.114,88.5115,89.5175,1293577.0],["2016-03-09",89.6065,90.1229,89.0812,89.3661,770131.0],["2016-03-10",90.4078,90.4078,89.4018,89.7935,1905500.0],["2016-03-11",90.6837,93.1231,90.6837,93.1231,2371987.0],["2016-03-14",92.5889,93.9066,92.3753,93.5237,2020654.0],["2016-03-15",92.9362,93.5237,92.678,92.8649,1338588.0],["2016-03-16",92.678,93.5593,91.9924,92.8204,948836.0],["2016-03-17",92.5978,93.4258,91.6096,92.2239,780946.0],["2016-03-18",92.2773,93.2299,91.8945,93.043,1423254.0],["2016-03-21",92.7314,93.2388,91.9568,92.9272,723163.0],["2016-03-22",92.0103,93.319,91.85,92.954,970569.0],["2016-03-23",93.1053,93.4792,92.3931,92.9718,949454.0],["2016-03-24",92.215,92.8649,91.761,92.3575,877972.0],["2016-03-28",93.7107,94.3072,92.3753,92.8917,806799.0],["2016-03-29",93.1861,94.5424,92.7578,94.4443,1016095.0],["2016-03-30",94.9529,95.4883,94.5246,95.2117,1396783.0],["2016-03-31",95.3723,95.6757,94.8101,95.1492,1362484.0],["2016-04-01",94.8637,96.0505,94.4354,95.8096,1708358.0],["2016-04-04",96.1219,96.925,95.0778,95.3545,1571471.0],["2016-04-05",94.6496,95.6311,94.1677,94.5692,1388955.0],["2016-04-06",94.4621,96.8804,94.2748,96.452,1411203.0],["2016-04-07",96.2022,96.5502,95.6311,96.5056,1745232.0],["2016-04-08",96.8179,97.4158,96.8179,97.2284,1358673.0],["2016-04-11",97.3176,97.8976,96.9696,97.5318,1437880.0],["2016-04-12",97.8798,99.7091,97.6032,99.5574,1955764.0],["2016-04-13",99.7894,102.1897,99.6377,102.1273,2617848.0],["2016-04-14",101.9934,103.2962,101.7792,103.0017,1594852.0],["2016-04-15",102.6181,102.6627,100.0125,101.7525,1860489.0],["2016-04-18",101.4223,101.6811,100.7888,101.3777,1180174.0],["2016-04-19",101.8328,102.2522,101.226,101.5829,1204482.0],["2016-04-20",101.5829,102.9839,101.1546,102.4752,1337455.0],["2016-04-21",102.1808,103.4568,101.4848,102.0826,1267003.0],["2016-04-22",102.279,102.8055,101.9131,102.4039,1016713.0],["2016-04-25",101.8239,102.618,101.4937,102.3146,1050909.0],["2016-04-26",102.6181,103.1088,102.1362,102.8055,959445.0],["2016-04-27",103.0999,104.4027,102.9036,103.4122,1420061.0],["2016-04-28",103.5193,105.0898,102.1808,102.618,2558108.0],["2016-04-29",102.618,103.903,102.038,103.3051,2028379.0],["2016-05-02",103.3051,103.6264,102.1719,103.4479,1681681.0],["2016-05-03",103.2338,103.4568,102.2076,102.5288,1185324.0],["2016-05-04",102.1362,102.6002,101.4937,102.3414,1356510.0],["2016-05-05",102.5288,103.4836,101.9667,103.4568,931635.0],["2016-05-06",103.43,103.5817,102.0737,102.9749,877148.0],["2016-05-09",103.3587,104.6615,103.1535,103.8941,1314795.0],["2016-05-10",103.9744,104.831,103.787,104.7418,950072.0],["2016-05-11",104.6258,105.7948,104.3046,104.3402,930296.0],["2016-05-12",104.608,105.2504,103.6175,104.7953,1322108.0],["2016-05-13",104.483,105.8394,104.0547,104.7953,1717010.0],["2016-05-16",104.831,107.0708,104.8043,106.7228,1592277.0],["2016-05-17",106.2409,106.9369,105.1612,105.7412,1092006.0],["2016-05-18",105.5181,106.8299,105.1612,106.0268,957282.0],["2016-05-19",105.5003,106.1338,104.3402,105.4646,1032678.0],["2016-05-20",105.991,106.8209,105.6252,106.4818,1700221.0],["2016-05-23",106.5265,107.0529,106.1517,106.5711,1184912.0],["2016-05-24",106.8566,107.8828,106.5711,107.7579,1665407.0],["2016-05-25",108.1505,109.1053,107.8917,108.8019,1640790.0],["2016-05-26",108.677,109.4265,107.9988,109.3016,1341163.0],["2016-05-27",109.1677,110.1404,108.9179,109.8192,1053381.0],["2016-05-31",109.6764,109.7567,108.2129,108.9625,2089767.0],["2016-06-01",108.9625,109.2302,107.9899,108.9982,981590.0],["2016-06-02",108.9982,109.6764,108.5699,109.6764,888066.0],["2016-06-03",109.5068,109.5515,108.1773,108.7037,1284204.0],["2016-06-06",108.6948,109.1231,108.1059,108.4539,2185351.0],["2016-06-07",108.0167,108.0791,103.7067,106.5711,4254621.0],["2016-06-08",106.5711,107.1511,105.3932,106.8655,1698058.0],["2016-06-09",106.4551,107.1957,106.0178,106.5443,1148244.0],["2016-06-10",106.1517,106.4283,105.4914,106.3926,1131764.0],["2016-06-13",105.7145,107.044,105.4468,105.5092,1625443.0],["2016-06-14",102.6537,104.251,102.6537,104.2421,6377760.0],["2016-06-15",104.4027,104.5366,103.6264,103.8852,1897466.0],["2016-06-16",103.5818,104.2064,102.5734,104.1439,2202552.0],["2016-06-17",104.1083,104.2957,103.0196,103.9387,2301638.0],["2016-06-20",104.8578,106.2231,104.6972,104.9827,2705398.0],["2016-06-21",105.8215,106.232,105.1344,105.8215,2543997.0],["2016-06-22",105.8662,106.8766,105.7142,106.0719,1474342.0],["2016-06-23",106.7425,108.1194,106.5458,108.1194,2000157.0],["2016-06-24",105.3118,106.3133,104.0779,104.3372,6822514.0],["2016-06-27",104.1763,104.3641,102.0304,103.1302,1778604.0],["2016-06-28",104.2746,104.99,103.2911,104.9005,1420679.0],["2016-06-29",105.7232,106.6978,105.3923,106.5368,1348785.0],["2016-06-30",107.0018,107.6366,106.1166,107.6366,1543970.0],["2016-07-01",107.8602,108.2446,107.5204,107.9049,889199.0],["2016-07-05",107.8244,107.8512,106.5994,107.2521,1225082.0],["2016-07-06",107.1359,108.9689,106.6978,108.8884,1892934.0],["2016-07-07",108.7275,109.8005,108.7096,109.103,1528108.0],["2016-07-08",109.9167,111.7496,108.9868,111.6692,1411512.0],["2016-07-11",111.5798,112.2057,111.2042,111.8391,1256909.0],["2016-07-12",111.8748,112.8226,111.6334,112.1788,1118271.0],["2016-07-13",112.0716,112.3309,111.696,112.2772,1086959.0],["2016-07-14",112.7332,113.2429,112.2772,112.921,1044832.0],["2016-07-15",113.2429,113.3681,111.9017,112.1431,872204.0],["2016-07-18",112.0,112.7332,111.3562,111.6066,1216842.0],["2016-07-19",111.544,112.0269,110.6946,111.3384,1205821.0],["2016-07-20",112.0626,113.2518,111.9285,113.0998,871071.0],["2016-07-21",112.617,113.6989,111.7675,112.0268,1130322.0],["2016-07-22",111.5798,111.696,109.6932,111.3026,1578681.0],["2016-07-25",111.3026,111.3026,110.2028,110.2922,1124142.0],["2016-07-26",110.2922,110.7572,109.5948,110.5336,1450446.0],["2016-07-27",110.5337,110.7214,108.7543,109.6932,1610199.0],["2016-07-28",113.1088,115.8627,112.6796,113.9761,2718376.0],["2016-07-29",113.976,117.4274,113.9671,117.2575,2017255.0],["2016-08-01",117.0161,117.642,116.6406,117.186,1463424.0],["2016-08-02",117.0072,117.4543,115.9163,116.7658,1060179.0],["2016-08-03",116.8641,116.9446,116.2114,116.6227,980972.0],["2016-08-04",116.7926,117.2039,115.7733,117.0519,998276.0],["2016-08-05",117.338,117.6599,116.8552,117.4901,780637.0],["2016-08-08",117.347,117.8745,117.034,117.7225,758080.0],["2016-08-09",117.8924,119.0906,117.4811,119.0012,1151334.0],["2016-08-10",115.3441,116.1488,114.3427,115.2726,4723580.0],["2016-08-11",115.353,116.2204,115.353,115.7912,2274961.0],["2016-08-12",115.8895,116.2203,115.1295,115.6481,893216.0],["2016-08-15",115.7823,116.1757,115.6928,116.1578,1425108.0],["2016-08-16",115.6839,115.7822,114.7182,114.7182,1242489.0],["2016-08-17",115.2457,115.4872,113.6363,114.2532,1454051.0],["2016-08-18",114.4053,114.7629,113.9045,114.4678,1251141.0],["2016-08-19",113.8062,114.4142,113.3949,114.2532,1054823.0],["2016-08-22",114.3158,115.0133,113.4575,114.6824,821734.0],["2016-08-23",115.0669,116.1488,114.9239,116.0326,1238987.0],["2016-08-24",116.1041,116.8552,114.0565,114.2711,1455905.0],["2016-08-25",114.0029,115.201,113.681,114.593,1308100.0],["2016-08-26",114.9865,115.9521,114.1281,115.8001,1419855.0],["2016-08-29",115.9789,117.0966,115.8448,116.7658,882607.0],["2016-08-30",117.3649,117.4185,115.21,116.122,1125996.0],["2016-08-31",116.1936,116.3634,115.2547,115.8895,1180277.0],["2016-09-01",115.7912,116.2114,114.5036,114.7629,994259.0],["2016-09-02",115.2547,115.7643,114.9775,115.7018,1118992.0],["2016-09-06",115.8538,116.3008,115.353,116.1846,969127.0],["2016-09-07",116.3366,117.2933,115.818,116.2114,1054926.0],["2016-09-08",116.0505,116.3098,115.5051,116.2383,854179.0],["2016-09-09",115.3173,115.3799,112.0179,112.0268,1454669.0],["2016-09-12",111.544,113.4932,110.927,113.1535,1765214.0],["2016-09-13",112.5454,112.7243,109.863,110.4442,1500607.0],["2016-09-14",110.3816,110.9897,109.9524,110.3459,1564364.0],["2016-09-15",110.328,112.4113,109.9256,111.6692,1128983.0],["2016-09-16",111.4099,111.7497,110.4532,111.1417,1638318.0],["2016-09-19",111.705,112.4739,111.3562,111.7407,915464.0],["2016-09-20",112.5544,112.617,111.5798,111.5798,776311.0],["2016-09-21",111.8665,114.1509,111.8665,113.9449,923189.0],["2016-09-22",114.4465,116.086,114.1867,115.4499,994156.0],["2016-09-23",115.0109,115.3603,114.4197,114.9661,649312.0],["2016-09-26",114.3122,114.5003,113.5597,113.6672,608215.0],["2016-09-27",113.8911,115.0288,113.3625,114.6794,962329.0],["2016-09-28",114.4735,115.3245,111.9919,115.217,684435.0],["2016-09-29",115.1543,115.423,113.7836,114.5272,1371754.0],["2016-09-30",115.2707,116.9012,114.8945,116.4801,1433039.0],["2016-10-03",116.0143,116.3816,115.3962,116.3547,1099216.0],["2016-10-04",116.2562,116.6056,115.1364,115.7724,678770.0],["2016-10-05",116.2383,117.376,115.871,116.955,1006001.0],["2016-10-06",116.5876,117.2237,116.0143,117.17,700400.0],["2016-10-07",117.1968,117.582,116.498,117.3581,786817.0],["2016-10-10",117.815,119.338,117.6538,118.9169,857063.0],["2016-10-11",118.5317,118.5317,112.4936,113.4342,2247769.0],["2016-10-12",113.5775,114.1061,112.0994,113.8105,1629357.0],["2016-10-13",113.04,113.9717,112.4129,113.694,886315.0],["2016-10-14",114.4286,115.0737,113.8553,113.909,1346313.0],["2016-10-17",113.918,113.9807,113.2819,113.4342,762818.0],["2016-10-18",114.3928,116.1935,114.3122,115.656,1335704.0],["2016-10-19",115.6649,115.9337,114.3211,114.7422,795469.0],["2016-10-20",114.8139,115.2797,114.2047,114.8587,923910.0],["2016-10-21",114.1151,114.3659,112.8788,114.2405,720485.0],["2016-10-24",114.9303,115.2618,114.4107,114.6616,812361.0],["2016-10-25",114.5809,114.5899,112.404,112.5115,992714.0],["2016-10-26",111.7858,111.9829,108.2382,108.4711,2122418.0],["2016-10-27",108.4711,108.9549,107.1721,108.3905,1628327.0],["2016-10-28",108.3816,111.0871,107.7903,109.7881,2381566.0],["2016-10-31",95.5259,97.1116,93.1071,94.424,10379619.0],["2016-11-01",95.4542,95.8574,92.3814,92.9548,5314594.0],["2016-11-02",92.91,93.3489,91.3064,91.396,3035822.0],["2016-11-03",91.4049,92.5158,90.7778,91.8618,2301741.0],["2016-11-04",92.3725,94.8988,92.2739,92.2829,2529886.0],["2016-11-07",93.2773,94.424,92.901,93.5729,2230877.0],["2016-11-08",91.9783,92.6502,89.3176,91.2258,5348893.0],["2016-11-09",93.3221,93.3221,87.6423,91.0376,3907923.0],["2016-11-10",91.7633,92.9368,88.7353,90.1955,2772554.0],["2016-11-11",89.7476,90.088,87.5348,87.8215,2959396.0],["2016-11-14",87.92,87.9469,85.6714,87.7857,4538077.0],["2016-11-15",88.1798,91.4139,88.1261,90.8853,3609841.0],["2016-11-16",90.3926,90.8495,89.6939,90.3747,1636979.0],["2016-11-17",90.303,90.9391,90.2403,90.303,1701972.0],["2016-11-18",90.518,91.3422,90.088,90.1597,2482197.0],["2016-11-21",90.1597,91.6558,89.8641,91.4587,1760270.0],["2016-11-22",90.4374,90.4374,87.9738,90.312,3186511.0],["2016-11-23",89.7566,91.2526,89.667,90.4822,1523885.0],["2016-11-25",91.378,92.2112,91.0107,91.7006,729549.0],["2016-11-28",91.5931,92.5785,91.2347,91.3601,1635537.0],["2016-11-29",92.7845,93.4743,92.2381,92.6322,2248593.0],["2016-11-30",92.6681,92.901,91.0555,91.2526,2018903.0],["2016-12-01",91.19,91.7454,88.789,89.3982,1594234.0],["2016-12-02",89.7297,90.9839,89.219,89.7655,1189650.0],["2016-12-05",90.5091,90.9391,89.7297,90.8674,1843700.0],["2016-12-06",90.6434,93.8327,90.2045,93.7163,2065253.0],["2016-12-07",93.3758,94.2628,92.5427,93.5461,1605564.0],["2016-12-08",93.5729,93.8865,92.9727,93.5729,1310675.0],["2016-12-09",94.209,94.5136,93.555,94.2627,1364338.0],["2016-12-12",94.4598,95.3647,94.2627,94.7913,1492882.0],["2016-12-13",94.7555,95.8395,94.415,95.6155,1051012.0],["2016-12-14",95.0421,95.2034,93.1698,93.9492,2130452.0],["2016-12-15",91.826,93.0264,90.312,91.9604,3345028.0],["2016-12-16",91.7454,92.7487,91.6916,92.7219,2946830.0],["2016-12-19",92.686,92.9727,91.9156,92.1485,1179659.0],["2016-12-20",92.1664,92.7219,91.0197,91.2437,1816817.0],["2016-12-21",91.2258,91.7006,90.8137,91.0735,1525121.0],["2016-12-22",91.0914,91.1272,90.3657,90.9928,880135.0],["2016-12-23",90.9928,92.0052,90.8674,91.6647,683920.0],["2016-12-27",91.8529,92.6233,91.3602,92.3994,1180895.0],["2016-12-28",92.3455,93.5667,92.3455,92.543,1355068.0],["2016-12-29",92.4892,93.1536,92.3365,92.9381,703799.0],["2016-12-30",92.7675,93.3242,92.3545,92.6687,1003014.0],["2017-01-03",93.2704,93.2973,92.121,92.7855,1422533.0],["2017-01-04",93.2793,94.5993,92.8304,93.6385,1547884.0],["2017-01-05",93.9079,94.5365,93.4859,94.2402,1497517.0],["2017-01-06",94.4108,94.5634,93.0459,94.2491,1875630.0],["2017-01-09",94.0785,96.2605,94.0785,96.081,1198199.0],["2017-01-10",99.2328,104.1087,99.2238,102.0703,4092602.0],["2017-01-11",102.3576,104.3062,101.8458,103.0401,2559550.0],["2017-01-12",102.1062,103.1748,100.5528,102.7527,1593101.0],["2017-01-13",102.9234,103.6327,102.4474,103.4442,1065329.0],["2017-01-17",102.5552,103.938,102.4115,103.6686,1278642.0],["2017-01-18",103.8572,104.1625,103.0221,103.6866,929266.0],["2017-01-19",103.3634,103.6058,102.2948,102.8874,962638.0],["2017-01-20",103.085,103.5699,101.6393,102.0524,1443854.0],["2017-01-23",101.8099,102.7886,101.8099,102.5103,1410791.0],["2017-01-24",102.3038,103.5699,101.9176,102.8695,1376389.0],["2017-01-25",102.8695,104.3332,102.7168,104.1087,1529138.0],["2017-01-26",104.0817,104.396,103.2017,103.5788,1182028.0],["2017-01-27",104.0099,105.7788,103.7315,105.0246,1249596.0],["2017-01-30",104.9168,104.9168,103.2197,103.6148,2936118.0],["2017-01-31",104.0368,108.1225,104.0368,106.2548,3051890.0],["2017-02-01",106.6858,107.0809,105.3748,106.4164,1505242.0],["2017-02-02",105.7339,106.2458,105.1054,105.6172,1736065.0],["2017-02-03",106.138,106.8205,105.6262,106.0842,1049570.0],["2017-02-06",105.7609,106.2099,104.8181,105.276,1107456.0],["2017-02-07",105.8058,106.2997,105.1593,106.0572,824103.0],["2017-02-08",105.8417,106.156,104.9258,105.1952,1041330.0],["2017-02-09",105.1952,106.0482,105.1593,105.5993,1032060.0],["2017-02-10",105.5454,105.7878,104.9438,105.3568,803915.0],["2017-02-13",105.4466,106.0662,105.276,105.734,679697.0],["2017-02-14",105.4017,105.7339,104.7731,105.2221,1163591.0],["2017-02-15",104.845,105.734,104.8001,105.3389,1195006.0],["2017-02-16",105.5723,105.9584,104.0458,104.4499,1534906.0],["2017-02-17",104.3511,104.9438,103.5609,104.9438,1257321.0],["2017-02-21",105.0066,105.5543,104.6474,105.2131,1540674.0],["2017-02-22",104.9437,105.285,104.4858,104.9707,1367737.0],["2017-02-23",105.0874,105.4107,103.7046,104.5038,1507611.0],["2017-02-24",104.0817,105.1233,103.8393,104.9886,1020009.0],["2017-02-27",105.1503,105.3299,104.4589,105.0246,1625237.0],["2017-02-28",105.0336,105.4915,104.7282,105.1323,1281526.0],["2017-03-01",105.5633,107.2605,105.3748,106.7576,1134339.0],["2017-03-02",106.4074,106.4972,105.5274,105.9764,795366.0],["2017-03-03",105.8956,106.2997,105.3299,106.2099,729343.0],["2017-03-06",105.5005,105.7429,104.9976,105.258,876736.0],["2017-03-07",104.9078,105.3568,104.3511,105.1233,914228.0],["2017-03-08",105.1323,105.8597,104.7372,105.5993,931944.0],["2017-03-09",105.8148,107.2605,105.0246,107.018,1149995.0],["2017-03-10",107.0809,108.1135,107.0809,107.8262,1590732.0],["2017-03-13",107.9788,108.329,107.0449,107.5658,1679724.0],["2017-03-14",107.036,107.4939,106.3805,106.5691,990448.0],["2017-03-15",106.9462,107.907,106.4703,107.44,1046789.0],["2017-03-16",107.9339,107.9339,106.7217,107.2245,1113533.0],["2017-03-17",107.1707,109.6311,106.7127,109.2539,2358597.0],["2017-03-20",109.191,109.7927,108.7421,109.2359,1383290.0],["2017-03-21",109.5502,110.5829,108.2931,108.6343,1379273.0],["2017-03-22",108.6164,109.9094,108.2931,108.9935,1035974.0],["2017-03-23",108.8678,109.2988,107.8531,108.1135,1029485.0],["2017-03-24",108.1135,108.7511,108.0327,108.347,737995.0],["2017-03-27",108.347,108.347,106.6948,108.0147,1493603.0],["2017-03-28",108.5535,109.0653,107.7005,108.8229,915567.0],["2017-03-29",108.7239,109.5607,108.634,109.2008,522622.0],["2017-03-30",108.8409,109.6867,108.7779,109.1918,542192.0],["2017-03-31",108.6789,110.1815,108.436,109.8666,886727.0],["2017-04-03",109.7496,110.0196,108.2201,109.1828,1000954.0],["2017-04-04",109.4437,109.5877,107.7072,108.6609,594310.0],["2017-04-05",108.652,109.3628,108.0131,108.1301,807417.0],["2017-04-06",108.346,108.391,107.5902,108.1481,912477.0],["2017-04-07",108.0761,108.355,107.7612,107.8602,449904.0],["2017-04-10",107.9502,108.661,107.7612,107.9952,471637.0],["2017-04-11",107.7972,107.9951,107.2933,107.5903,512734.0],["2017-04-12",106.9875,107.6083,106.6366,107.2214,677225.0],["2017-04-13",107.0954,108.1751,106.4746,107.5453,709052.0],["2017-04-17",107.9862,109.0119,107.7342,109.0119,572371.0],["2017-04-18",108.49,108.7779,107.2214,107.5813,981590.0],["2017-04-19",108.1481,108.6699,107.5453,108.2021,821013.0],["2017-04-20",108.2651,109.9925,107.4823,109.6327,858402.0],["2017-04-21",109.4617,109.8306,108.6969,109.0388,838626.0],["2017-04-24",110.1905,111.1352,109.6057,110.9103,930296.0],["2017-04-25",111.0273,112.2509,110.6764,112.008,1109104.0],["2017-04-26",112.1519,112.8447,111.5401,112.7547,1797453.0],["2017-04-27",103.9194,106.6186,103.4695,106.2587,6083592.0],["2017-04-28",105.9438,107.8782,105.2959,107.6533,2434611.0],["2017-05-01",107.6892,109.7226,107.0684,108.7059,2261571.0],["2017-05-02",108.7779,109.0928,108.2291,108.535,1194903.0],["2017-05-03",108.382,108.625,106.7085,107.4553,1116829.0],["2017-05-04",107.3833,107.6802,104.5312,105.134,2413805.0],["2017-05-05",105.6828,105.6828,104.1443,104.8551,1546133.0],["2017-05-08",104.9181,105.4579,104.3962,105.188,1269990.0],["2017-05-09",105.134,106.9245,105.089,106.7625,1497002.0],["2017-05-10",106.6096,107.7073,106.2047,107.5093,1390088.0],["2017-05-11",107.8152,109.0119,106.7445,108.8859,2073699.0],["2017-05-12",108.7419,110.6044,108.463,109.1018,2089355.0],["2017-05-15",108.8499,110.7753,108.0581,110.0645,2595703.0],["2017-05-16",108.1031,109.4977,106.5286,107.7702,3984349.0],["2017-05-17",107.7702,107.7702,105.6019,105.9168,1820834.0],["2017-05-18",105.9168,106.7085,105.107,105.5029,1121876.0],["2017-05-19",105.7818,106.1237,104.5671,105.8717,1036283.0],["2017-05-22",106.2227,106.2227,105.206,105.9797,1046480.0],["2017-05-23",106.1597,106.4296,105.5209,105.9977,1294916.0],["2017-05-24",106.0787,107.2394,105.6288,107.1584,1199744.0],["2017-05-25",107.3923,107.8692,107.0324,107.3383,650136.0],["2017-05-26",107.4733,107.6533,106.9875,107.2754,667543.0],["2017-05-30",106.7265,107.1134,106.1867,106.5556,536321.0],["2017-05-31",106.5556,107.4373,105.8088,107.2574,841922.0],["2017-06-01",107.6803,110.7124,107.3473,110.3705,1681681.0],["2017-06-02",109.5427,111.882,109.5427,111.5131,1436026.0],["2017-06-05",111.873,111.873,110.8383,111.5041,1061003.0],["2017-06-06",111.1172,111.972,111.1172,111.7201,1152261.0],["2017-06-07",112.017,112.2239,111.4771,111.882,860771.0],["2017-06-08",111.882,112.9707,111.4771,112.6198,1063269.0],["2017-06-09",112.6378,113.3126,111.3332,112.4758,1372166.0],["2017-06-12",112.0889,112.5478,110.5954,112.4668,1054514.0],["2017-06-13",112.2509,113.1596,112.0439,112.8897,667852.0],["2017-06-14",113.3396,113.3666,112.4308,113.0067,827502.0],["2017-06-15",112.3409,113.5465,111.945,113.2226,876942.0],["2017-06-16",113.5465,113.7085,112.8537,113.2946,1116520.0],["2017-06-19",113.5645,114.5092,113.1866,114.3473,939772.0],["2017-06-20",114.5002,115.0671,114.3473,114.4642,895791.0],["2017-06-21",115.0141,116.2401,114.3471,115.8525,1125687.0],["2017-06-22",115.8705,117.3669,115.8705,116.6367,1177805.0],["2017-06-23",116.8711,116.8711,116.159,116.3663,3403429.0],["2017-06-26",116.5916,117.0243,115.8164,116.3392,1047407.0],["2017-06-27",116.1228,116.3843,115.1854,115.609,954604.0],["2017-06-28",116.4204,116.6637,115.7172,115.8434,1155248.0],["2017-06-29",116.2311,116.2401,114.4823,115.2846,1350330.0],["2017-06-30",115.2845,116.213,115.2845,115.7443,764672.0],["2017-07-03",116.2942,116.3753,115.564,115.7262,562483.0],["2017-07-05",115.8795,116.2671,113.8693,115.1764,1914976.0],["2017-07-06",114.5904,114.96,113.04,113.2473,1578372.0],["2017-07-07",113.5357,115.1133,113.1121,114.5814,1066771.0],["2017-07-10",114.5904,115.1223,114.3651,114.8429,1056368.0],["2017-07-11",114.8338,114.933,114.0045,114.0225,1224052.0],["2017-07-12",115.7984,116.2761,113.2383,113.9053,3235848.0],["2017-07-13",114.0586,118.061,113.4456,116.2671,4227223.0],["2017-07-14",116.5195,119.972,116.4744,119.4312,1873261.0],["2017-07-17",119.4492,120.3326,118.8993,119.5393,971599.0],["2017-07-18",119.2418,119.5483,117.8085,118.2503,1561480.0],["2017-07-19",118.4035,119.1698,117.9708,118.1511,1477020.0],["2017-07-20",118.4486,118.5207,116.5916,116.7088,2644937.0],["2017-07-21",116.7809,117.3759,116.4384,116.835,940287.0],["2017-07-24",117.0243,117.1415,115.2936,116.0958,1867699.0],["2017-07-25",116.4654,116.6818,115.555,116.0778,1250420.0],["2017-07-26",116.1229,116.5556,115.8344,116.0147,1362587.0],["2017-07-27",115.0141,115.0231,112.5802,113.076,3900610.0],["2017-07-28",112.463,112.6523,111.4715,111.5796,1568793.0],["2017-07-31",111.5075,111.5075,109.1368,109.3621,2325122.0],["2017-08-01",109.8038,109.8038,108.3976,108.4607,2225315.0],["2017-08-02",108.4156,108.4787,105.8195,106.0899,2634843.0],["2017-08-03",105.6572,106.5136,104.918,105.6122,2097698.0],["2017-08-04",105.7113,106.4415,104.873,106.3063,1749043.0],["2017-08-07",106.2972,106.3603,105.3327,105.6392,831210.0],["2017-08-08",105.54,105.54,103.2774,103.7011,1597530.0],["2017-08-09",102.7185,103.016,101.159,101.736,1907972.0],["2017-08-10",101.3393,101.4836,99.239,99.2751,2286394.0],["2017-08-11",99.5455,101.2853,99.3832,100.6903,1542013.0],["2017-08-14",101.4836,102.4481,100.8075,101.4205,986431.0],["2017-08-15",101.8802,102.2228,101.114,101.8351,1396680.0],["2017-08-16",102.4752,103.034,101.8081,101.9343,1565600.0],["2017-08-17",101.8622,102.8447,101.2762,101.3393,1102306.0],["2017-08-18",101.3844,101.3844,100.3568,100.4019,1067183.0],["2017-08-21",100.6272,102.0244,100.5551,101.6548,1298521.0],["2017-08-22",101.6368,102.8447,101.4475,102.7275,1689818.0],["2017-08-23",101.8982,102.2678,100.9157,101.2131,1357334.0],["2017-08-24",101.7089,102.7276,101.3303,101.727,1023717.0],["2017-08-25",102.3039,102.7096,101.9704,102.0335,772912.0],["2017-08-28",102.376,102.4481,101.2582,101.763,792688.0],["2017-08-29",101.3033,101.9884,100.8526,101.6999,725017.0],["2017-08-30",101.6909,101.9253,100.9517,101.8712,1112091.0],["2017-08-31",102.3219,103.6019,102.0425,103.007,1268342.0],["2017-09-01",103.1873,103.4126,102.3219,103.0611,733154.0],["2017-09-05",102.8267,103.9625,102.2408,102.9799,1546545.0],["2017-09-06",103.2414,104.4223,102.6374,104.233,1077174.0],["2017-09-07",104.2329,104.6746,103.8994,104.269,693396.0],["2017-09-08",103.9625,105.1164,103.593,104.2961,1029279.0],["2017-09-11",104.7918,105.3687,104.2149,104.3862,973144.0],["2017-09-12",104.3321,105.9096,103.9715,104.9541,1016713.0],["2017-09-13",104.855,105.0443,103.9265,104.4673,947188.0],["2017-09-14",104.296,104.882,104.2239,104.5575,1748631.0],["2017-09-15",104.5034,104.6747,103.1603,104.0887,1675501.0],["2017-09-18",104.2149,104.9271,103.8814,104.8369,1376492.0],["2017-09-19",104.882,105.4499,103.9445,104.0977,2274652.0],["2017-09-20",104.251,105.1704,103.8724,104.7648,1279569.0],["2017-09-21",105.0087,105.0629,101.7839,102.1272,1441588.0],["2017-09-22",102.1543,103.4098,101.7658,103.3376,1647073.0],["2017-09-25",103.3286,104.3041,102.0459,103.3105,1428301.0],["2017-09-26",103.446,104.3854,103.1208,103.6537,1038446.0],["2017-09-27",104.0241,105.1171,103.3015,105.0087,1220138.0],["2017-09-28",104.8822,105.0538,103.988,104.4757,1014447.0],["2017-09-29",104.5299,105.8126,104.2409,105.7675,1090461.0],["2017-10-02",105.9752,106.7792,105.2797,106.3185,1043390.0],["2017-10-03",106.5804,106.6979,104.8551,104.9184,1086547.0],["2017-10-04",104.9274,106.2462,104.6654,106.1649,1503800.0],["2017-10-05",106.192,108.0257,105.9301,107.6373,1109825.0],["2017-10-06",107.1134,107.7818,106.6437,107.7367,896718.0],["2017-10-09",107.7096,107.7096,105.7313,106.1559,991684.0],["2017-10-10",106.1559,107.276,106.1559,106.9598,1120331.0],["2017-10-11",106.7701,107.285,106.3636,107.1676,945746.0],["2017-10-12",106.9056,109.0736,106.6437,108.9652,1530580.0],["2017-10-13",108.7122,108.929,107.5108,108.1251,822661.0],["2017-10-16",108.0348,108.2515,107.5199,107.9535,1392972.0],["2017-10-17",108.098,108.378,107.3121,108.3328,870968.0],["2017-10-18",108.5045,109.1819,108.2786,109.0193,904958.0],["2017-10-19",109.209,110.1485,108.5496,110.0943,1131043.0],["2017-10-20",110.5369,110.9524,109.5884,110.5188,816481.0],["2017-10-23",110.6995,111.8467,109.8775,109.9317,906812.0],["2017-10-24",110.1575,110.302,108.7032,109.4891,1365677.0],["2017-10-25",109.2994,109.9226,108.3328,109.7149,1534700.0],["2017-10-26",109.751,110.1936,109.0916,109.2994,1221889.0],["2017-10-27",110.2388,112.6867,109.3084,112.4248,1539438.0],["2017-10-30",111.4492,111.9099,109.191,109.6155,1636155.0],["2017-10-31",109.9497,110.5911,109.2,109.8594,1877587.0],["2017-11-01",101.0884,105.8036,100.0767,103.9609,4707100.0],["2017-11-02",103.7892,104.0241,100.5283,101.4587,3582649.0],["2017-11-03",99.4353,100.2664,98.0443,98.6856,4036261.0],["2017-11-06",98.7488,99.8328,98.4146,98.7669,2590759.0],["2017-11-07",99.345,99.345,97.71,98.2069,1317679.0],["2017-11-08",98.0533,99.2186,97.5836,98.6133,1847923.0],["2017-11-09",98.4869,101.0432,98.3965,101.0251,1704238.0],["2017-11-10",100.5193,100.9529,98.9746,100.0405,1002602.0],["2017-11-13",99.4353,100.5373,99.2546,100.3205,1313868.0],["2017-11-14",101.9284,102.0459,100.3747,101.3593,1347343.0],["2017-11-15",101.1425,101.3413,99.6702,100.3386,1184500.0],["2017-11-16",100.5464,102.0278,100.2483,101.3864,1680857.0],["2017-11-17",100.718,101.4948,100.718,100.8174,1074599.0],["2017-11-20",101.1697,101.7839,100.8174,101.3323,966964.0],["2017-11-21",102.0639,103.2653,101.6755,102.5788,1152055.0],["2017-11-22",102.5517,102.6692,101.5852,102.1362,809477.0],["2017-11-24",102.0278,102.353,101.2419,102.1362,297773.0],["2017-11-27",102.4433,102.6691,101.7478,102.4252,855209.0],["2017-11-28",102.4253,104.2228,101.5039,104.0693,1875012.0],["2017-11-29",104.3312,105.4513,103.8796,105.2526,1809401.0],["2017-11-30",105.4242,106.3365,104.7919,105.7765,1947318.0],["2017-12-01",105.9933,106.2914,102.8046,103.4911,1532537.0],["2017-12-04",103.9338,105.0268,103.5092,103.717,1424284.0],["2017-12-05",104.2499,104.8822,103.4821,104.3222,1298933.0],["2017-12-06",104.0421,104.7738,103.5634,104.5841,944613.0],["2017-12-07",104.6925,104.9906,103.4279,103.6808,989521.0],["2017-12-08",103.6989,103.8796,101.7568,102.4162,1731018.0],["2017-12-11",102.2355,103.0395,102.2355,102.5336,1179247.0],["2017-12-12",102.6511,103.3918,102.4252,102.5607,1642232.0],["2017-12-13",102.2988,103.455,102.2988,102.5427,2899965.0],["2017-12-14",102.6601,102.8859,101.8923,101.9104,1328597.0],["2017-12-15",102.6149,104.4487,102.4885,104.0964,2222843.0],["2017-12-18",104.6835,105.0539,103.2472,103.3647,1509465.0],["2017-12-19",107.7005,112.1629,106.9057,109.6426,4549716.0],["2017-12-20",110.0581,110.555,108.9561,109.462,1611847.0],["2017-12-21",109.4168,110.1033,108.2244,108.3509,1120228.0],["2017-12-22",108.1973,108.6129,108.0619,108.5045,735523.0],["2017-12-26",108.5496,108.9109,108.2335,108.3599,383984.0],["2017-12-27",108.3961,109.2361,108.2515,108.5225,856239.0],["2017-12-28",108.776,110.378,107.9523,110.197,1021245.0],["2017-12-29",110.197,110.378,109.1742,109.2195,1054308.0],["2018-01-02",109.5182,112.4779,109.1199,112.2878,1818259.0],["2018-01-03",112.8761,113.5007,112.1882,113.0662,1368664.0],["2018-01-04",113.4011,114.6863,111.6995,112.9033,1105396.0],["2018-01-05",113.039,114.2338,112.5141,114.0256,1095302.0],["2018-01-08",113.7359,114.6863,113.2291,114.2428,1286985.0],["2018-01-09",114.6954,114.9669,112.2787,112.4054,2059176.0],["2018-01-10",112.3421,112.5955,109.31,110.903,2015401.0],["2018-01-11",111.1202,111.4551,109.6992,110.6857,1343944.0],["2018-01-12",111.1655,111.3646,110.0431,110.5138,1044832.0],["2018-01-16",110.7129,111.3736,109.5996,110.1336,1438395.0],["2018-01-17",110.6405,111.1745,110.1608,110.8668,1202937.0],["2018-01-18",110.8034,111.1111,110.016,110.5952,1110031.0],["2018-01-19",110.6405,112.858,110.6405,111.7628,1858635.0],["2018-01-22",111.7809,114.2881,111.2288,114.2247,1405023.0],["2018-01-23",113.7269,113.9984,112.2606,112.6951,1261956.0],["2018-01-24",113.1838,113.8808,112.4779,113.1567,1085723.0],["2018-01-25",113.8717,113.8717,112.3602,112.9033,1069243.0],["2018-01-26",112.9214,114.5144,112.2606,114.2519,1432627.0],["2018-01-29",114.3062,117.0667,114.27,115.3018,2614140.0],["2018-01-30",111.3736,116.8948,109.9888,113.9894,2969490.0],["2018-01-31",114.6139,116.8133,113.2925,115.0574,1997376.0],["2018-02-01",114.3605,116.5056,113.7812,116.0259,1808989.0],["2018-02-02",114.9941,115.1298,113.6907,113.8536,1434481.0],["2018-02-05",112.9485,115.3289,110.7581,111.4913,2161764.0],["2018-02-06",109.5181,111.265,108.1605,110.6948,2230980.0],["2018-02-07",110.1065,111.799,109.2828,109.319,1179453.0],["2018-02-08",109.0656,109.1923,104.5401,104.5672,1708976.0],["2018-02-09",105.0379,106.2688,102.2501,105.3456,2210277.0],["2018-02-12",105.8615,106.3412,104.1328,105.4633,1511628.0],["2018-02-13",104.8387,105.1555,103.9698,104.9292,1113533.0],["2018-02-14",104.2957,106.7666,104.2957,106.5313,783624.0],["2018-02-15",106.9386,108.5225,106.6218,108.423,1304083.0],["2018-02-16",108.3415,110.1155,107.6446,109.0475,717498.0],["2018-02-20",108.432,109.2647,107.2554,107.4545,683611.0],["2018-02-21",108.0066,109.2466,107.4002,107.4183,1018258.0],["2018-02-22",107.9342,108.6131,106.2055,106.4227,914846.0],["2018-02-23",107.1467,107.6536,106.4589,107.5721,652299.0],["2018-02-26",107.6174,108.6402,107.1649,108.5044,657758.0],["2018-02-27",108.5406,108.7941,106.9114,106.9295,880547.0],["2018-02-28",106.9386,107.6446,105.1917,105.2189,844291.0],["2018-03-01",104.9926,105.5266,101.8428,102.7751,1075938.0],["2018-03-02",102.4855,106.296,102.2863,105.943,1217357.0],["2018-03-05",105.5719,107.4002,105.2279,106.9205,1079955.0],["2018-03-06",107.1468,107.3006,105.8344,106.8843,1139283.0],["2018-03-07",106.1964,110.1155,106.1964,109.5182,1386277.0],["2018-03-08",110.1517,110.1517,108.3506,108.8031,1310675.0],["2018-03-09",109.2828,109.9164,108.7397,109.3914,900838.0],["2018-03-12",109.4367,109.6268,106.6399,107.0381,2091312.0],["2018-03-13",107.3459,107.5631,106.3593,106.7304,1503079.0],["2018-03-14",107.2916,107.4817,104.8025,105.2098,1385247.0],["2018-03-15",105.8253,106.7123,104.4224,104.9202,1235794.0],["2018-03-16",105.1736,106.3322,105.1736,105.7438,1286264.0],["2018-03-19",105.6533,105.6624,103.0919,103.8612,917833.0],["2018-03-20",104.0965,104.2866,102.8656,103.5444,955840.0],["2018-03-21",103.7798,104.1599,103.0738,103.5263,964595.0],["2018-03-22",102.8566,103.5625,100.7567,100.811,1249596.0],["2018-03-23",99.1818,99.3176,97.1362,97.2449,2587257.0],["2018-03-26",98.0957,99.4895,97.4711,99.3447,1312220.0],["2018-03-27",99.4624,99.8425,97.6431,98.1862,1254849.0],["2018-03-28",98.4583,99.4561,98.0501,98.1136,1025262.0],["2018-03-29",98.6851,99.438,97.6056,98.9119,1396783.0],["2018-04-02",98.7758,99.2384,95.1473,96.5171,1272050.0],["2018-04-03",96.5987,97.6419,95.4739,97.1884,1189032.0],["2018-04-04",96.1996,97.5149,95.6553,97.3879,1301199.0],["2018-04-05",97.8687,99.2385,97.2519,98.286,761067.0],["2018-04-06",97.7417,97.9141,94.594,95.4104,887139.0],["2018-04-09",95.8458,98.041,95.5283,96.3357,1241768.0],["2018-04-10",97.1249,98.5581,97.0704,97.3244,1222198.0],["2018-04-11",96.5624,96.9979,95.8186,96.1815,656522.0],["2018-04-12",96.3175,97.0704,95.9638,96.5352,759728.0],["2018-04-13",97.0795,97.3698,95.2653,95.7642,821837.0],["2018-04-16",96.3447,97.905,95.991,97.2791,1367943.0],["2018-04-17",97.8868,99.2384,96.0907,98.7123,1244240.0],["2018-04-18",98.6488,100.6445,98.6307,99.8553,1627091.0],["2018-04-19",99.9006,100.6626,99.4652,100.454,1400079.0],["2018-04-20",100.7443,101.7512,99.6557,100.073,1587848.0],["2018-04-23",100.2091,101.86,99.81,100.9076,1503697.0],["2018-04-24",101.2522,101.3974,98.4039,99.2747,1030721.0],["2018-04-25",98.8393,100.4177,98.0048,100.3179,1119816.0],["2018-04-26",98.8756,104.5269,97.6873,104.409,3167456.0],["2018-04-27",103.7831,106.7494,102.241,106.06,2053511.0],["2018-04-30",106.196,106.5952,104.3364,104.4725,1743172.0],["2018-05-01",104.5269,107.0306,104.0643,106.0872,2533079.0],["2018-05-02",105.7697,107.0759,105.6155,106.5498,1857090.0],["2018-05-03",105.933,105.9874,103.6017,104.4816,1801367.0],["2018-05-04",104.0643,105.9964,103.6924,105.425,1318400.0],["2018-05-07",105.7062,106.6405,105.5338,106.1235,1471561.0],["2018-05-08",105.8695,106.3956,104.7174,105.2163,1344768.0],["2018-05-09",105.4522,106.0781,104.6721,105.4159,1302641.0],["2018-05-10",105.7152,107.2392,105.4159,106.4046,1178526.0],["2018-05-11",106.1507,106.6587,104.7719,105.6245,973041.0],["2018-05-14",105.6246,105.6246,104.0371,104.4997,1503182.0],["2018-05-15",104.1097,104.1097,102.2047,102.6764,1613495.0],["2018-05-16",102.5948,104.4906,101.3792,103.901,1149789.0],["2018-05-17",104.1822,105.0803,103.4565,104.3636,777444.0],["2018-05-18",104.3183,104.4544,103.3386,103.8647,1374535.0],["2018-05-21",104.3637,104.6721,103.5563,103.6924,696692.0],["2018-05-22",103.6833,104.1278,102.3136,102.4587,814318.0],["2018-05-23",102.1231,102.8942,101.5244,102.241,912889.0],["2018-05-24",102.5041,103.2932,101.1434,101.3611,1330966.0],["2018-05-25",101.3157,102.4859,100.5719,100.7624,810507.0],["2018-05-29",99.9369,100.3723,98.4129,99.1205,1084590.0],["2018-05-30",99.4199,100.8803,99.3201,100.3723,672796.0],["2018-05-31",100.4358,101.9326,100.3179,101.1525,1597530.0],["2018-06-01",101.7693,102.8578,101.6151,102.1503,1046274.0],["2018-06-04",102.3226,103.6107,102.2501,103.1028,1132073.0],["2018-06-05",103.1753,103.5291,102.4406,102.6311,973762.0],["2018-06-06",102.6946,103.5926,102.2229,103.5745,556715.0],["2018-06-07",103.6017,104.0099,102.3861,103.1118,731609.0],["2018-06-08",103.3295,103.9645,102.6583,103.8647,424875.0],["2018-06-11",103.7922,104.3001,102.8397,103.6017,847072.0],["2018-06-12",103.6652,104.1369,103.3114,103.5472,741703.0],["2018-06-13",103.8647,104.8535,103.3023,103.393,911653.0],["2018-06-14",103.7196,104.2639,103.1481,104.2094,1091903.0],["2018-06-15",103.9373,104.6902,101.8509,102.8488,1567454.0],["2018-06-18",102.2592,102.4859,100.7715,101.4518,808962.0],["2018-06-19",101.089,101.479,100.3724,101.4246,629124.0],["2018-06-20",101.4881,102.4224,100.962,101.6786,881989.0],["2018-06-21",101.4972,101.8963,100.5991,101.1525,659303.0],["2018-06-22",101.1434,102.3861,100.4721,101.3792,1660051.0],["2018-06-25",101.0073,101.1887,99.3292,100.4449,951205.0],["2018-06-26",101.1434,102.6583,100.6807,102.1049,1237648.0],["2018-06-27",101.1253,102.9576,99.3836,99.8372,2193797.0],["2018-06-28",99.5917,101.4644,99.5553,101.1553,880135.0],["2018-06-29",101.4462,103.019,101.2553,101.3099,944098.0],["2018-07-02",100.4463,101.7463,99.9826,101.6554,792997.0],["2018-07-03",101.6372,102.5099,100.0462,101.7553,534776.0],["2018-07-05",101.9371,102.7553,101.5099,102.6008,708949.0],["2018-07-06",102.7281,104.6554,102.5553,103.6372,958209.0],["2018-07-09",103.6735,104.6735,103.6644,104.2372,595340.0],["2018-07-10",104.4645,104.7554,103.7645,104.3645,411279.0],["2018-07-11",103.7371,104.5462,103.7099,103.7826,446093.0],["2018-07-12",104.319,104.319,102.8281,103.6735,627682.0],["2018-07-13",104.019,104.5463,103.2554,104.4463,718734.0],["2018-07-16",104.4463,104.5372,102.0371,102.3917,737995.0],["2018-07-17",102.519,103.7463,101.8281,103.419,877457.0],["2018-07-18",103.6826,104.5008,101.9372,102.1645,1032163.0],["2018-07-19",102.0917,102.3462,101.028,102.0371,959960.0],["2018-07-20",101.7644,102.319,101.3826,101.5099,849853.0],["2018-07-23",101.1463,102.6826,100.5463,102.6372,1193667.0],["2018-07-24",103.3008,104.5736,102.4917,104.1917,1261338.0],["2018-07-25",103.7281,106.8554,103.6372,106.4917,1272153.0],["2018-07-26",106.7463,107.1281,105.6372,106.4645,1655107.0],["2018-07-27",114.5464,115.5918,111.6918,114.7282,3749612.0],["2018-07-30",115.2918,116.71,114.4464,115.01,2122109.0],["2018-07-31",114.8827,115.4464,113.3827,114.11,1994698.0],["2018-08-01",113.8554,114.7464,113.5736,114.0191,1626988.0],["2018-08-02",113.3736,114.01,112.219,113.0918,1391118.0],["2018-08-03",112.91,114.5463,111.7827,114.4645,1551077.0],["2018-08-06",114.0645,115.31,113.4827,114.5645,782491.0],["2018-08-07",114.4191,114.8191,113.8736,114.0373,589366.0],["2018-08-08",113.9736,114.1918,112.6554,112.71,852737.0],["2018-08-09",112.6827,113.3009,112.3372,112.4918,567324.0],["2018-08-10",112.0099,112.1736,110.7463,111.4281,701945.0],["2018-08-13",111.3645,112.1009,110.419,111.319,1108383.0],["2018-08-14",111.2099,111.8099,110.6827,111.2554,507584.0],["2018-08-15",111.1372,111.7736,109.9736,111.5554,864994.0],["2018-08-16",111.7554,112.0554,111.2554,111.6009,711112.0],["2018-08-17",111.6554,112.8827,111.0827,112.6009,811434.0],["2018-08-20",112.6191,113.5645,112.6191,113.3373,723472.0],["2018-08-21",113.7463,114.2736,112.7372,112.9736,866024.0],["2018-08-22",112.5463,113.6645,112.2463,113.4918,484718.0],["2018-08-23",113.3463,113.5464,112.7282,113.1645,530450.0],["2018-08-24",113.2009,114.4554,113.2009,114.0009,1071097.0],["2018-08-27",114.0463,115.0918,111.4463,113.91,2037855.0],["2018-08-28",114.3191,114.6554,113.7918,114.5282,1196551.0],["2018-08-29",114.9463,115.8282,114.6827,115.01,767247.0],["2018-08-30",114.61,114.7736,112.2918,112.5191,1444987.0],["2018-08-31",111.9554,112.4918,111.61,112.3918,745411.0],["2018-09-04",112.6918,113.3463,110.3281,110.8827,1206130.0],["2018-09-05",110.3736,111.6918,109.5463,111.3827,846351.0],["2018-09-06",111.3372,112.6554,110.9918,112.3281,709361.0],["2018-09-07",112.1918,113.019,112.1554,112.5281,681551.0],["2018-09-10",113.0372,113.0372,111.619,111.9918,703181.0],["2018-09-11",111.7463,112.6554,111.1554,112.0645,840686.0],["2018-09-12",112.1009,114.8918,112.1009,114.7191,1692702.0],["2018-09-13",114.7191,118.11,114.61,117.8736,2517835.0],["2018-09-14",117.8646,118.71,117.1009,118.2464,1090873.0],["2018-09-17",118.3737,118.5646,117.4373,117.7737,1176260.0],["2018-09-18",117.6191,119.4009,116.8555,118.5918,897233.0],["2018-09-19",118.9373,118.9373,117.41,118.0373,644162.0],["2018-09-20",118.1282,119.1373,118.1282,118.8373,987873.0],["2018-09-21",119.1464,122.3191,118.1827,119.4827,1616688.0],["2018-09-24",118.9827,119.6464,118.7827,119.31,668573.0],["2018-09-25",119.31,119.4373,117.6827,118.6464,1074805.0],["2018-09-26",118.5191,118.9918,117.8009,118.21,982826.0],["2018-09-27",118.2829,119.0479,118.0005,118.1371,1058737.0],["2018-09-28",117.9732,120.2866,117.6909,119.7401,1086753.0],["2018-10-01",120.0498,120.4961,118.6381,118.9113,817408.0],["2018-10-02",119.139,119.139,117.8639,118.3375,669500.0],["2018-10-03",118.4559,119.4396,117.5269,117.873,754372.0],["2018-10-04",117.7273,118.1462,116.5979,117.4632,826266.0],["2018-10-05",117.6089,118.5379,116.1243,117.1171,766011.0],["2018-10-08",116.7892,116.8894,114.7308,116.0059,945025.0],["2018-10-09",115.9786,116.7892,114.6853,115.587,856033.0],["2018-10-10",115.3319,115.842,112.5176,112.5723,1326640.0],["2018-10-11",112.6725,112.973,109.5849,110.3409,1576312.0],["2018-10-12",111.6433,113.0368,110.7416,112.2991,1495766.0],["2018-10-15",111.789,113.8109,111.2516,112.4812,1046171.0],["2018-10-16",112.9092,116.3975,112.3263,116.2882,1524915.0],["2018-10-17",115.9877,116.9713,115.5961,116.8712,985916.0],["2018-10-18",116.7801,116.7801,114.3938,115.0496,1056883.0],["2018-10-19",115.2591,116.015,112.7362,113.3009,958106.0],["2018-10-22",113.6197,113.7563,111.789,113.0459,1044729.0],["2018-10-23",111.7799,113.4649,110.3864,113.0004,1402860.0],["2018-10-24",112.9821,113.8473,109.8855,110.2953,1180071.0],["2018-10-25",110.7598,112.4266,109.3117,111.2516,1355068.0],["2018-10-26",105.2405,108.3918,103.6194,104.858,3359036.0],["2018-10-29",105.9418,107.3626,103.5283,105.0037,1355583.0],["2018-10-30",105.2314,106.4701,102.3807,104.3571,1835872.0],["2018-10-31",105.623,105.6504,103.4098,103.4554,1440352.0],["2018-11-01",103.6922,106.6796,103.6922,106.3061,1758519.0],["2018-11-02",106.9072,107.4355,103.2641,104.8671,1135678.0],["2018-11-05",105.3225,106.2515,104.3389,104.7669,1230644.0],["2018-11-06",104.3206,105.4318,103.9745,104.776,1000851.0],["2018-11-07",105.2405,107.7907,105.2405,107.6176,1526872.0],["2018-11-08",107.4264,108.829,107.0347,108.5831,965934.0],["2018-11-09",108.1004,108.5011,106.1058,107.1258,974792.0],["2018-11-12",107.0985,107.0985,103.847,104.2295,1201804.0],["2018-11-13",104.8216,105.2587,102.6266,102.8361,1116314.0],["2018-11-14",103.8015,104.266,102.1075,102.3078,719867.0],["2018-11-15",101.4881,104.4208,100.7868,104.3844,959136.0],["2018-11-16",104.3389,107.4537,104.0201,106.6067,1165136.0],["2018-11-19",106.5612,106.5885,103.0729,103.3734,1106529.0],["2018-11-20",102.7723,102.9818,100.887,102.3716,1192019.0],["2018-11-21",103.1457,103.4918,101.8524,102.6357,726356.0],["2018-11-23",102.0619,103.7104,101.5337,102.6448,276555.0],["2018-11-26",103.3006,103.7286,102.5173,103.1457,620781.0],["2018-11-27",102.4262,103.5647,101.9981,103.0273,828841.0],["2018-11-28",103.3916,105.4409,103.0,104.4664,2442233.0],["2018-11-29",104.0292,105.5866,104.0292,104.7031,964595.0],["2018-11-30",104.858,106.6887,104.5939,106.5794,1293783.0],["2018-12-03",107.1076,107.7087,105.7414,106.0511,1585170.0],["2018-12-04",105.7414,106.3152,101.816,101.9981,1667467.0],["2018-12-06",100.805,102.8361,99.1656,102.8361,1522031.0],["2018-12-07",102.7359,103.0364,99.2749,100.1128,1075938.0],["2018-12-10",100.1493,101.5883,98.0727,101.1875,835330.0],["2018-12-11",102.2714,102.9909,99.9853,102.0164,1916830.0],["2018-12-12",103.3643,105.5866,102.8087,102.8725,2607754.0],["2018-12-13",103.337,103.9199,101.1967,102.3351,1090873.0],["2018-12-14",101.3788,101.7249,98.6556,99.2658,1055029.0],["2018-12-17",98.8286,99.9853,97.3258,97.681,1542528.0],["2018-12-18",97.3714,98.5918,95.3495,96.3422,2100582.0],["2018-12-19",95.1491,97.1255,94.548,95.2311,1992226.0],["2018-12-20",94.803,95.7411,91.4969,92.69,1837417.0],["2018-12-21",92.7902,93.6372,89.9394,90.5132,3159113.0],["2018-12-24",90.2036,90.5132,88.3365,88.555,959548.0],["2018-12-26",88.892,92.9723,88.6188,92.9177,1667776.0],["2018-12-27",91.5209,92.872,89.6037,92.8538,1626267.0],["2018-12-28",93.1185,94.9352,92.7168,93.7119,1915800.0],["2018-12-31",94.068,95.3004,93.5111,94.6888,1431391.0],["2019-01-02",93.9584,94.6522,92.6164,93.3741,1186663.0],["2019-01-03",92.8446,93.6754,91.1557,91.6852,1201083.0],["2019-01-04",92.6073,95.1178,92.5616,94.8166,1627812.0],["2019-01-07",94.917,96.0855,94.5974,94.8531,927309.0],["2019-01-08",95.5286,97.0076,90.0146,92.726,3356770.0],["2019-01-09",93.7667,94.7892,92.8629,93.4837,1558699.0],["2019-01-10",93.0364,94.707,92.3882,94.6888,1529756.0],["2019-01-11",94.4331,95.2548,93.6206,95.2,966964.0],["2019-01-14",94.3692,94.8074,93.2737,93.7484,1309233.0],["2019-01-15",93.8306,95.1087,93.7758,95.0996,1068110.0],["2019-01-16",95.1726,96.5055,95.1269,95.8573,988388.0],["2019-01-17",95.6747,97.4915,95.3278,96.9711,1281320.0],["2019-01-18",97.4184,97.7105,94.99,96.1677,2164236.0],["2019-01-22",95.4647,95.766,94.1866,94.8713,1290384.0],["2019-01-23",95.3461,96.4781,94.8896,95.6565,914537.0],["2019-01-24",95.7295,96.4689,94.99,96.0764,787332.0],["2019-01-25",96.6241,98.9521,96.6241,98.0574,1186148.0],["2019-01-28",97.5462,97.7744,96.2955,96.6242,1003735.0],["2019-01-29",96.6059,97.3363,96.1768,96.4598,990551.0],["2019-01-30",97.1171,99.4633,96.6424,99.016,1108898.0],["2019-01-31",99.1438,100.2302,98.377,100.0202,1342605.0],["2019-02-01",105.2239,108.1818,103.6993,106.4472,2826835.0],["2019-02-04",106.7485,107.9718,105.5891,107.7984,2204406.0],["2019-02-05",107.9353,109.5512,107.7619,108.0175,1630593.0],["2019-02-06",107.4606,108.2001,106.8033,107.8897,995598.0],["2019-02-07",107.7253,109.8616,107.561,107.9901,2044550.0],["2019-02-08",107.2872,110.0898,107.2872,110.0807,1357746.0],["2019-02-11",110.6741,112.0161,110.1081,111.5871,2157026.0],["2019-02-12",112.0618,113.3307,111.5049,113.1573,2097801.0],["2019-02-13",113.4494,113.6046,111.7605,112.8012,1010842.0],["2019-02-14",112.2808,112.7008,111.7787,111.8244,864994.0],["2019-02-15",113.0203,113.4129,111.7605,112.8834,1248875.0],["2019-02-19",112.5,113.3033,111.8792,112.8012,1139592.0],["2019-02-20",112.8378,113.6868,112.4087,113.1847,940184.0],["2019-02-21",113.2303,113.5955,112.2535,112.7282,871689.0],["2019-02-22",112.7008,113.705,112.4269,113.6046,844497.0],["2019-02-25",114.1158,114.2893,112.3539,113.1116,940184.0],["2019-02-26",113.139,113.778,112.1256,112.6186,1091079.0],["2019-02-27",111.9705,113.8511,111.9705,113.6502,975307.0],["2019-02-28",113.5681,113.8876,112.7373,113.3124,1125790.0],["2019-03-01",114.0428,114.8918,113.6959,114.4901,1291826.0],["2019-03-04",114.901,115.2022,112.646,113.5955,793821.0],["2019-03-05",113.4768,114.2619,112.6552,113.3033,1068213.0],["2019-03-06",113.3399,113.4129,111.8335,112.5091,870041.0],["2019-03-07",112.573,112.8195,110.5372,110.8202,1079337.0],["2019-03-08",110.6193,111.3314,109.6242,111.021,907636.0],["2019-03-11",111.1488,111.6509,110.3911,110.8384,1485981.0],["2019-03-12",111.1488,112.1165,110.5189,111.9978,1295843.0],["2019-03-13",112.4361,113.5316,111.4227,112.4087,1001572.0],["2019-03-14",112.5913,113.0477,111.8792,112.2352,1355686.0],["2019-03-15",112.1348,114.974,112.1348,114.9558,2502076.0],["2019-03-18",115.403,115.8047,113.8511,114.408,1310778.0],["2019-03-19",114.6362,115.1018,113.8328,114.7731,1265046.0],["2019-03-20",114.9466,117.3202,114.6179,116.3342,2047331.0],["2019-03-21",115.8047,118.2788,115.7956,118.2788,1443648.0],["2019-03-22",117.4754,117.7675,115.6222,115.6495,1230953.0],["2019-03-25",115.3574,115.8869,113.5772,115.5674,995598.0],["2019-03-26",116.4712,117.0372,115.467,115.8687,832961.0],["2019-03-27",115.6313,116.0604,114.1067,115.8413,1180174.0],["2019-03-28",116.0333,116.2163,114.8809,116.1248,1788080.0],["2019-03-29",116.6736,117.012,115.7224,116.8017,1190989.0],["2019-04-01",117.4876,117.5425,116.3901,116.8565,823279.0],["2019-04-02",116.9388,116.9388,115.9784,116.6187,918348.0],["2019-04-03",117.1766,117.7437,115.5028,115.6858,1954322.0],["2019-04-04",115.7681,116.4175,115.1278,115.7589,841510.0],["2019-04-05",115.8778,116.6553,115.5943,116.3535,818129.0],["2019-04-08",117.9176,117.9267,116.1706,117.7712,1298315.0],["2019-04-09",117.3688,118.6401,117.1675,117.6797,1219314.0],["2019-04-10",117.6523,118.6035,117.634,117.8444,923704.0],["2019-04-11",117.9816,117.9998,116.7925,117.57,905267.0],["2019-04-12",117.8809,118.1553,116.8474,117.0029,1029794.0],["2019-04-15",117.4694,117.945,116.7468,116.9846,883019.0],["2019-04-16",117.9084,118.4846,114.579,114.8077,948012.0],["2019-04-17",115.1004,115.1004,108.8533,109.4753,2408243.0],["2019-04-18",109.4478,110.6369,107.9478,109.7588,1465793.0],["2019-04-22",109.1277,111.9265,108.9905,110.8564,1580844.0],["2019-04-23",110.9661,113.1247,110.4539,112.2832,1326228.0],["2019-04-24",113.4997,114.8626,112.5028,113.829,1267003.0],["2019-04-25",113.4814,114.7437,112.5576,114.076,1485981.0],["2019-04-26",114.3321,115.887,109.3015,113.2894,3840458.0],["2019-04-29",112.2284,113.0973,109.7863,110.518,2180716.0],["2019-04-30",110.5271,112.7497,110.2253,112.6491,1557772.0],["2019-05-01",112.5851,112.7863,110.6552,110.8747,1221477.0],["2019-05-02",110.5911,113.0516,110.0058,112.6949,1476608.0],["2019-05-03",113.4174,114.4967,112.8869,113.701,877148.0],["2019-05-06",111.7436,114.9175,111.4143,114.8352,976337.0],["2019-05-07",113.9296,114.5242,112.0271,112.8595,1064402.0],["2019-05-08",112.9052,112.9509,111.771,112.1003,726356.0],["2019-05-09",111.0302,111.8168,109.8045,111.5058,834712.0],["2019-05-10",111.021,111.9174,108.6612,111.5607,1012799.0],["2019-05-13",109.6033,110.1246,107.4904,108.5331,1114254.0],["2019-05-14",108.8716,109.8045,108.4691,108.6155,773839.0],["2019-05-15",108.1582,109.0362,107.152,108.4325,788671.0],["2019-05-16",108.8258,109.457,107.6276,108.0027,1098701.0],["2019-05-17",106.9325,107.8655,105.7343,106.4843,1377419.0],["2019-05-20",105.9721,106.777,105.341,106.027,1287912.0],["2019-05-21",106.7953,107.0331,106.1459,106.2008,1265252.0],["2019-05-22",106.1642,106.1825,104.8197,105.3227,1138047.0],["2019-05-23",105.1764,105.3776,102.8349,104.2343,1251553.0],["2019-05-24",104.344,105.2404,104.2709,104.7465,603992.0],["2019-05-28",104.8562,105.1855,102.4415,102.5696,867260.0],["2019-05-29",102.6793,103.6397,101.6824,102.6428,1288118.0],["2019-05-30",102.8349,103.8501,102.4873,103.2556,647767.0],["2019-05-31",102.222,104.4721,101.9293,104.2068,1422430.0],["2019-06-03",104.3806,105.5788,103.7495,104.5452,1015065.0],["2019-06-04",105.4142,107.5545,104.6184,107.3898,1123936.0],["2019-06-05",108.2771,109.3655,107.2069,108.4234,1280084.0],["2019-06-06",108.6612,110.5088,108.1033,110.0423,1237957.0],["2019-06-07",110.5911,110.7741,109.2649,110.4265,781667.0],["2019-06-10",110.9844,111.8259,110.271,111.3229,732845.0],["2019-06-11",112.4387,113.1156,109.146,110.1978,777444.0],["2019-06-12",110.0515,110.9478,109.7588,110.3899,808653.0],["2019-06-13",110.399,110.5362,108.9356,109.5667,843570.0],["2019-06-14",109.585,109.8503,106.8959,107.4264,1366295.0],["2019-06-17",107.3532,108.0758,106.8319,107.6825,961093.0],["2019-06-18",108.5606,108.9356,107.8197,108.0392,944098.0],["2019-06-19",107.9661,109.7771,107.6642,109.1825,1169462.0],["2019-06-20",108.8441,109.8868,106.2191,109.4935,1523473.0],["2019-06-21",109.6673,109.896,107.9295,108.1947,2195548.0],["2019-06-24",108.1947,108.2862,107.0148,107.399,869217.0],["2019-06-25",107.6276,108.1215,106.5849,106.7404,910829.0],["2019-06-26",106.9508,107.0148,104.4629,104.7922,1657991.0],["2019-06-27",105.5163,106.2679,105.3788,105.7546,1174097.0],["2019-06-28",106.0204,107.9361,105.3147,107.9177,2655134.0],["2019-07-01",108.8893,109.3843,106.5612,107.5236,1250214.0],["2019-07-02",107.8261,107.9452,106.6162,106.992,1182028.0],["2019-07-03",107.8169,108.3027,107.1478,107.8352,789083.0],["2019-07-05",107.1387,108.3485,106.5337,107.9819,937609.0],["2019-07-08",108.0461,110.695,107.4503,110.6308,1644395.0],["2019-07-09",110.5025,110.9974,109.4209,110.6217,940493.0],["2019-07-10",110.8599,111.5015,110.2458,110.7041,651578.0],["2019-07-11",110.9058,111.2357,110.0809,110.9058,911550.0],["2019-07-12",110.6033,110.9699,109.5859,110.5391,663423.0],["2019-07-15",110.7591,112.5923,110.42,111.7307,1223743.0],["2019-07-16",112.079,112.5556,111.2541,111.9049,1132382.0],["2019-07-17",112.1615,113.1514,111.4832,112.7573,1154115.0],["2019-07-18",112.4456,114.2238,112.1432,113.7288,783006.0],["2019-07-19",114.0038,114.3613,113.1239,113.1514,1234970.0],["2019-07-22",113.3622,113.4997,112.354,112.5648,545076.0],["2019-07-23",112.7298,114.4163,112.6748,114.4163,761170.0],["2019-07-24",114.5721,115.5528,113.1697,115.3328,1043287.0],["2019-07-25",114.8745,115.3695,112.7847,113.573,1743069.0],["2019-07-26",119.6133,124.8561,119.6133,123.2796,5967511.0],["2019-07-29",124.6911,124.7828,122.0422,123.3071,1979351.0],["2019-07-30",122.8213,125.3144,122.3538,125.2686,1748116.0],["2019-07-31",124.7828,125.2044,122.3997,123.857,1491646.0],["2019-08-01",123.9212,127.2392,123.6645,126.0293,2241383.0],["2019-08-02",125.7818,126.7351,124.5903,126.5517,1601547.0],["2019-08-05",125.571,126.3776,122.9862,123.6645,1982029.0],["2019-08-06",124.2511,124.4711,122.638,123.8753,1053999.0],["2019-08-07",122.3355,125.5435,121.6664,124.8377,1348064.0],["2019-08-08",124.911,127.4041,124.3152,127.34,1289354.0],["2019-08-09",126.8725,128.0549,126.3317,126.7717,957488.0],["2019-08-12",127.45,128.1099,125.7176,126.955,1248772.0],["2019-08-13",127.0192,128.8065,126.4784,126.6434,1177290.0],["2019-08-14",125.4152,125.4152,122.6563,122.7571,1325713.0],["2019-08-15",123.2796,124.5903,122.8305,123.857,952647.0],["2019-08-16",124.9752,125.8276,124.6086,125.5802,871998.0],["2019-08-19",126.8817,127.3675,122.8304,127.0009,577418.0],["2019-08-20",127.0375,128.1099,126.3776,126.4417,1261235.0],["2019-08-21",127.0467,127.0467,125.6535,125.9652,1145978.0],["2019-08-22",126.2034,126.4967,124.8836,125.6718,693499.0],["2019-08-23",125.3785,125.8276,121.9597,122.4913,1317061.0],["2019-08-26",123.417,124.0128,122.528,123.582,918245.0],["2019-08-27",124.2511,125.0761,122.9954,123.2796,821837.0],["2019-08-28",123.0779,125.8276,122.748,125.6993,661981.0],["2019-08-29",126.7259,127.1659,125.9468,126.6526,1008576.0],["2019-08-30",127.0375,128.0916,126.7259,127.5875,1049982.0],["2019-09-03",126.6342,128.0641,126.3959,127.7616,889611.0],["2019-09-04",128.3207,128.7423,125.4976,126.4967,972114.0],["2019-09-05",127.7708,128.1558,126.6434,127.8991,833476.0],["2019-09-06",128.0824,128.9715,127.3308,128.0824,882813.0],["2019-09-09",128.7057,128.7057,125.2777,125.6443,1154733.0],["2019-09-10",124.9477,126.9825,123.582,126.9642,1245476.0],["2019-09-11",126.5151,129.9247,126.0843,128.5865,1064505.0],["2019-09-12",129.5214,131.0704,128.4124,130.713,1206542.0],["2019-09-13",130.328,131.5929,126.7625,127.2117,1160810.0],["2019-09-16",126.4967,127.4866,125.3968,126.1759,758698.0],["2019-09-17",126.1667,127.9174,125.8643,127.2575,1105396.0],["2019-09-18",130.5205,130.5205,126.9184,127.78,1414087.0],["2019-09-19",127.7891,128.9165,127.5966,128.0091,913507.0],["2019-09-20",128.4765,130.4014,127.8258,130.1722,1718246.0],["2019-09-23",129.6222,130.603,128.5407,129.8331,927309.0],["2019-09-24",130.3738,131.1713,127.9174,128.3757,1203349.0],["2019-09-25",128.4307,128.4307,125.8185,125.901,1410173.0],["2019-09-26",126.2493,126.6342,124.2511,125.4243,1157720.0],["2019-09-27",125.5988,126.012,122.8534,123.1564,983753.0],["2019-09-30",123.5329,126.4619,123.5145,126.0395,827399.0],["2019-10-01",126.1222,127.1597,122.6147,122.679,805666.0],["2019-10-02",121.871,122.8626,119.8601,121.1548,1133824.0],["2019-10-03",120.7692,122.1923,119.6122,122.0638,886933.0],["2019-10-04",122.7708,123.7257,121.9077,123.4503,768071.0],["2019-10-07",125.0296,125.8926,123.1289,123.4962,940905.0],["2019-10-08",122.6973,122.9728,119.9336,120.4845,1361145.0],["2019-10-09",121.4762,122.6973,120.2825,122.5045,930399.0],["2019-10-10",121.8618,124.1113,121.4669,123.1013,1029279.0],["2019-10-11",124.0838,126.3517,124.0838,125.2774,1190165.0],["2019-10-14",125.0479,126.0028,123.588,124.1756,774045.0],["2019-10-15",125.7733,127.7657,124.7724,126.6088,1186045.0],["2019-10-16",126.2966,126.4068,124.0287,125.406,1208602.0],["2019-10-17",125.9018,127.5453,125.7549,127.1781,683817.0],["2019-10-18",126.7373,127.5545,125.7824,126.3517,715541.0],["2019-10-21",126.7374,127.2607,125.4335,126.3425,810713.0],["2019-10-22",126.6547,126.6547,123.7257,123.79,658994.0],["2019-10-23",124.2307,124.9561,123.8175,124.1572,471740.0],["2019-10-24",124.3868,126.2875,122.6147,123.8543,703490.0],["2019-10-25",123.9185,124.0654,122.982,123.1013,726253.0],["2019-10-28",123.8818,125.7916,123.7624,124.8275,556406.0],["2019-10-29",124.6439,127.4995,124.4878,126.8843,772500.0],["2019-10-30",126.2507,126.8108,125.7733,126.7741,544252.0],["2019-10-31",126.719,127.3066,125.5345,126.921,772912.0],["2019-11-01",128.0503,128.739,126.8475,126.9118,895379.0],["2019-11-04",127.3801,127.8024,124.9285,125.3601,1741833.0],["2019-11-05",129.4644,131.7139,127.7382,128.8308,2720848.0],["2019-11-06",130.7498,132.6229,130.1714,131.5027,1504109.0],["2019-11-07",131.1722,132.1822,129.5838,130.3183,1243931.0],["2019-11-08",129.9143,133.1004,129.5929,132.219,1055544.0],["2019-11-11",131.3099,131.6955,129.4001,131.5945,886727.0],["2019-11-12",131.8609,133.5595,131.7415,132.7148,812773.0],["2019-11-13",132.5128,132.8709,131.365,132.5587,607803.0],["2019-11-14",132.3566,133.4952,131.9159,133.1646,586894.0],["2019-11-15",133.4952,135.1939,132.7148,134.7715,841304.0],["2019-11-18",134.6705,135.4509,132.8157,133.1279,836051.0],["2019-11-19",133.7523,134.0921,132.6689,132.7148,880959.0],["2019-11-20",132.6505,133.7523,130.4009,130.9059,1296667.0],["2019-11-21",130.5203,130.9243,129.5746,130.6764,746647.0],["2019-11-22",131.2365,132.0812,130.9794,132.0537,543016.0],["2019-11-25",132.3016,133.5595,131.9527,133.2106,806902.0],["2019-11-26",133.6697,133.8717,132.5128,133.0086,902898.0],["2019-11-27",132.8158,134.8725,132.724,134.5695,502022.0],["2019-11-29",134.597,134.7348,133.0269,133.3942,362148.0],["2019-12-02",133.6605,133.991,132.2924,132.6413,524682.0],["2019-12-03",131.7966,132.5771,130.9978,131.6681,536115.0],["2019-12-04",135.6989,138.4534,134.7531,136.2314,1559008.0],["2019-12-05",135.3867,136.7731,135.203,135.5428,893731.0],["2019-12-06",135.9559,137.3883,135.6897,136.3783,728622.0],["2019-12-09",136.3232,136.6354,134.5603,134.7164,631802.0],["2019-12-10",134.9735,135.6162,133.1647,133.3483,901353.0],["2019-12-11",133.9176,135.0837,133.3667,134.9827,712451.0],["2019-12-12",134.9001,136.8007,134.294,135.35,848514.0],["2019-12-13",134.9735,136.9844,134.6797,135.956,1070994.0],["2019-12-16",137.1037,138.279,136.2773,137.7281,1347446.0],["2019-12-17",137.8383,138.3065,136.1029,137.5995,754578.0],["2019-12-18",137.6362,137.728,135.3958,136.6997,1480007.0],["2019-12-19",138.0402,138.3708,136.0386,136.6262,994362.0],["2019-12-20",137.4434,138.3065,136.1488,138.0219,2545645.0],["2019-12-23",138.4534,138.9125,137.5076,138.8666,945231.0],["2019-12-24",138.8207,139.2064,137.9852,138.5269,252350.0],["2019-12-26",138.6648,139.4833,137.3037,138.2234,630051.0],["2019-12-27",138.4809,138.5269,137.6532,137.9567,403657.0],["2019-12-30",138.0854,138.4441,136.3197,136.7979,607494.0],["2019-12-31",136.3749,137.6808,136.3749,137.6532,630772.0],["2020-01-02",137.9291,137.9935,135.6208,137.2118,1083972.0],["2020-01-03",135.5748,137.6532,134.2321,136.8531,992405.0],["2020-01-06",136.6324,136.8715,135.4001,136.0622,972423.0],["2020-01-07",136.614,137.1566,134.9035,135.9427,934519.0],["2020-01-08",136.4301,137.8831,135.5932,137.5704,936064.0],["2020-01-09",137.9935,138.3062,136.3933,136.66,1037828.0],["2020-01-10",137.6072,139.0143,136.7519,137.9383,1194491.0],["2020-01-13",137.644,138.4441,136.9635,137.0462,654874.0],["2020-01-14",136.2185,137.1566,135.446,136.4209,1039785.0],["2020-01-15",136.3289,137.5429,135.4185,136.2462,674341.0],["2020-01-16",136.8991,137.2302,136.0162,136.8163,684847.0],["2020-01-17",136.9727,137.9015,136.6416,137.3773,877869.0],["2020-01-21",137.083,138.1038,135.9794,137.4693,954398.0],["2020-01-22",137.9475,139.5109,137.9107,138.8487,877045.0],["2020-01-23",138.7476,138.8212,137.1658,137.4969,820601.0],["2020-01-24",137.4693,137.4693,134.931,135.9243,760037.0],["2020-01-27",134.3149,136.6692,133.3768,136.145,699061.0],["2020-01-28",136.2369,137.8555,136.2369,137.2118,854076.0],["2020-01-29",137.7176,140.1823,137.4233,138.6373,1233322.0],["2020-01-30",137.3221,139.0786,136.2001,139.0327,741806.0],["2020-01-31",138.1499,139.4098,134.9862,136.0163,1449931.0],["2020-02-03",136.8256,138.1682,136.4945,136.5772,1962768.0],["2020-02-04",140.6145,146.7669,140.1914,144.1735,3160349.0],["2020-02-05",144.2195,146.3991,142.9412,145.0288,1405023.0],["2020-02-06",145.3139,146.9509,144.5322,146.2336,1221271.0],["2020-02-07",145.5622,145.976,143.5758,143.8241,915979.0],["2020-02-10",142.9872,145.8289,142.6837,145.507,1112297.0],["2020-02-11",146.0404,146.8129,145.1484,146.491,913404.0],["2020-02-12",146.4083,146.8589,145.507,145.9485,766011.0],["2020-02-13",146.2243,146.9876,144.7437,145.976,765496.0],["2020-02-14",145.8749,147.5394,144.9368,147.5118,640351.0],["2020-02-18",147.098,147.2268,145.1576,146.4543,794542.0],["2020-02-19",146.8589,148.1648,145.8657,147.1624,990036.0],["2020-02-20",147.144,147.1716,144.661,145.6634,979427.0],["2020-02-21",145.8197,146.3163,143.447,144.7437,1051012.0],["2020-02-24",141.2398,142.6377,140.7064,141.9296,1975437.0],["2020-02-25",141.1755,142.1503,137.5153,137.6992,2369000.0],["2020-02-26",138.7752,140.4306,134.738,134.784,1311293.0],["2020-02-27",131.6479,134.0022,128.6498,128.705,2107792.0],["2020-02-28",125.2012,126.3967,121.8629,125.2104,2547808.0],["2020-03-02",125.7897,128.0889,123.9228,128.0613,1763772.0],["2020-03-03",127.8038,131.0041,119.9316,123.1044,1991299.0],["2020-03-04",125.5138,128.0612,123.3067,126.9761,2069270.0],["2020-03-05",124.4103,124.9436,117.191,118.8096,2167223.0],["2020-03-06",115.1954,115.8299,111.9674,114.1286,2884618.0],["2020-03-09",105.7597,109.4383,102.0995,102.3203,2451915.0],["2020-03-10",105.7597,109.1073,101.2443,108.8038,2729397.0],["2020-03-11",105.5206,107.268,100.0763,102.2559,2398767.0],["2020-03-12",95.2941,98.2462,91.2845,93.8319,3423308.0],["2020-03-13",97.9427,99.4142,86.3919,89.9418,4611104.0],["2020-03-16",76.9287,87.4587,72.6799,84.6078,4963158.0],["2020-03-17",86.2816,86.4471,76.9747,79.2371,3887735.0],["2020-03-18",75.6964,76.9931,68.3944,74.1514,4019884.0],["2020-03-19",74.133,83.9917,70.5004,81.9776,3207214.0],["2020-03-20",83.2927,85.6746,77.0023,79.0715,3103081.0],["2020-03-23",77.9036,78.3358,72.3765,74.3169,2561713.0],["2020-03-24",78.7496,86.3827,78.1703,85.8953,2409479.0],["2020-03-25",85.3803,93.7767,84.6814,89.0497,2382905.0],["2020-03-26",90.5709,96.6557,88.976,92.9771,2321723.0],["2020-03-27",89.7689,90.7369,85.2514,87.5285,1876763.0],["2020-03-30",87.5746,91.1056,84.44,90.6078,2085544.0],["2020-03-31",90.4879,94.0743,88.5058,93.1892,1981411.0],["2020-04-01",89.4738,89.4738,81.5728,82.633,1765214.0],["2020-04-02",81.1303,87.5654,81.1303,85.4726,1682711.0],["2020-04-03",84.9932,85.6293,82.2458,84.8272,2634431.0],["2020-04-06",92.1935,92.7559,87.9803,90.2943,2710960.0],["2020-04-07",95.0423,99.9839,93.0233,93.9544,3112042.0],["2020-04-08",95.1806,103.2567,94.6735,102.5929,3025316.0],["2020-04-09",103.2199,105.8013,99.8271,101.7448,2119946.0],["2020-04-13",99.9378,100.4909,96.0103,99.5874,1167196.0],["2020-04-14",101.3207,105.7091,100.703,104.7226,2374047.0],["2020-04-15",100.5739,103.6439,100.1959,101.5235,1647485.0],["2020-04-16",102.2795,103.2567,98.8407,100.7859,1489792.0],["2020-04-17",104.9715,109.4429,104.6397,109.3231,1965446.0],["2020-04-20",107.3686,109.7287,106.3821,107.8664,1130013.0],["2020-04-21",104.6673,106.7508,102.8695,103.3858,1547678.0],["2020-04-22",104.6304,105.3127,100.5555,100.7306,1650575.0],["2020-04-23",101.2654,105.0084,101.0533,104.1694,3281889.0],["2020-04-24",105.5708,107.9494,104.2801,107.3593,1520177.0],["2020-04-27",108.0508,109.2862,107.3225,108.3182,1512967.0],["2020-04-28",109.5259,110.1713,105.5892,105.7829,1246403.0],["2020-04-29",107.6544,113.4072,107.553,111.4251,1424799.0],["2020-04-30",110.6322,113.4902,108.9082,110.3556,1765008.0],["2020-05-01",108.4196,109.1018,106.5757,107.175,1552519.0],["2020-05-04",106.4006,106.8339,104.4553,105.1652,1394517.0],["2020-05-05",106.5296,110.6967,106.5204,108.8068,1104057.0],["2020-05-06",109.5259,110.457,106.5849,106.8338,845424.0],["2020-05-07",108.6409,111.2131,107.8664,110.0791,1565909.0],["2020-05-08",111.545,112.347,110.1713,112.347,1509156.0],["2020-05-11",112.8541,114.8455,107.5622,108.7791,1958236.0],["2020-05-12",109.7103,110.8535,104.6488,104.7226,1391736.0],["2020-05-13",104.1787,104.6765,100.8413,102.3993,1971317.0],["2020-05-14",100.6569,103.8375,100.2881,103.3489,1659948.0],["2020-05-15",102.4639,104.1049,101.9015,103.6163,881371.0],["2020-05-18",107.8664,114.1079,107.2118,113.0938,2447177.0],["2020-05-19",112.9647,115.7029,112.7342,114.2739,1564570.0],["2020-05-20",115.5185,117.2702,115.122,116.717,1445090.0],["2020-05-21",115.6291,116.1362,111.2315,112.4761,2564906.0],["2020-05-22",112.4761,113.9512,111.7109,113.7668,1058222.0],["2020-05-26",117.7311,119.4091,116.5234,116.8461,2026525.0],["2020-05-27",118.2935,119.8239,117.0858,118.3212,1539129.0],["2020-05-28",119.3814,120.2019,117.7496,117.9985,987770.0],["2020-05-29",118.4871,118.4871,113.8959,116.4773,1386174.0],["2020-06-01",116.1454,118.607,116.0348,117.8971,630360.0],["2020-06-02",118.5609,118.9942,117.4453,118.4502,1062857.0],["2020-06-03",119.0126,123.6315,118.358,120.1927,1423872.0],["2020-06-04",119.3445,121.8061,118.9112,119.3998,1184912.0],["2020-06-05",123.6223,128.4624,123.0783,126.6739,1936297.0],["2020-06-08",126.6738,128.5454,125.1066,125.8441,1370827.0],["2020-06-09",124.3414,126.1207,121.7507,123.6684,1708255.0],["2020-06-10",124.5442,126.7384,122.7741,123.8067,2040739.0],["2020-06-11",119.8516,119.9437,111.3974,111.6832,1995419.0],["2020-06-12",115.2511,116.2376,111.6371,115.4171,1909311.0],["2020-06-15",112.4392,118.1829,111.5726,117.2056,1543146.0],["2020-06-16",120.6905,122.3685,118.0077,120.8288,1688273.0],["2020-06-17",121.2529,121.2529,117.556,118.0722,1088401.0],["2020-06-18",117.4361,118.7452,116.7354,117.4914,891671.0],["2020-06-19",119.6487,120.4324,115.9057,116.3666,1609169.0],["2020-06-22",115.6291,115.8411,113.1214,114.8731,946364.0],["2020-06-23",116.4312,118.4502,116.044,116.1269,957900.0],["2020-06-24",114.9837,114.9837,106.4835,108.9912,3016664.0],["2020-06-25",108.816,108.816,103.2567,106.2991,3597069.0],["2020-06-26",106.4469,108.5164,105.2829,106.6409,3483048.0],["2020-06-29",107.611,108.812,106.7149,107.999,1812388.0],["2020-06-30",107.8142,111.5836,107.1398,110.2717,1975128.0],["2020-07-01",110.6782,111.7684,108.4979,110.2532,2100891.0],["2020-07-02",112.2118,113.6253,111.0385,111.4265,1507920.0],["2020-07-06",112.5998,113.265,108.23,109.0799,1562407.0],["2020-07-07",108.3039,110.5027,107.611,108.0914,1156896.0],["2020-07-08",107.9066,110.3364,106.9828,109.8652,1994286.0],["2020-07-09",109.431,110.2625,106.2899,108.6827,1592483.0],["2020-07-10",108.2669,110.401,106.7888,110.3364,870453.0],["2020-07-13",110.7429,114.7524,110.7337,111.6667,1503594.0],["2020-07-14",111.8238,114.7524,111.4819,114.7154,1375050.0],["2020-07-15",116.8496,122.4574,115.9904,121.6906,2082557.0],["2020-07-16",121.3026,121.321,119.2701,120.6189,1400491.0],["2020-07-17",121.1271,125.6447,120.9146,124.8502,1688582.0],["2020-07-20",124.0649,125.0812,120.3695,120.7298,1328391.0],["2020-07-21",122.365,123.3812,121.9493,122.4389,981384.0],["2020-07-22",122.1618,124.3882,121.8014,122.9563,1001675.0],["2020-07-23",123.0302,123.8801,121.6351,122.6606,757565.0],["2020-07-24",122.5498,123.991,121.746,123.8986,767659.0],["2020-07-27",122.9101,124.6469,120.9607,124.0187,992817.0],["2020-07-28",124.767,125.7001,123.0856,123.9448,1208293.0],["2020-07-29",124.6562,129.2016,124.5176,128.9521,1144330.0],["2020-07-30",126.7533,128.2962,124.7855,127.7696,1016816.0],["2020-07-31",126.9658,127.1506,123.2057,124.5915,1348579.0],["2020-08-03",125.1828,127.862,124.6008,125.386,1672411.0],["2020-08-04",120.1015,124.0741,119.6673,120.6928,2316058.0],["2020-08-05",123.5199,125.5339,121.6075,123.4552,1204276.0],["2020-08-06",122.7345,123.3997,121.7553,122.8639,987564.0],["2020-08-07",122.6699,128.8505,122.6052,128.7673,1734211.0],["2020-08-10",128.795,128.8782,127.3446,127.8435,1068625.0],["2020-08-11",128.7951,129.6635,125.8479,127.6864,911447.0],["2020-08-12",129.0261,129.3124,127.1599,128.0283,843570.0],["2020-08-13",127.0952,128.1484,126.1436,127.4093,657552.0],["2020-08-14",126.6979,127.5848,125.8849,126.8642,651887.0],["2020-08-17",127.2522,129.7836,127.0305,128.0283,761788.0],["2020-08-18",128.3239,129.3401,128.0467,128.2315,702048.0],["2020-08-19",128.7581,129.1091,126.356,126.7995,715026.0],["2020-08-20",125.9034,127.2522,125.6816,126.3838,1255673.0],["2020-08-21",126.3653,126.4947,124.3236,125.7925,937300.0],["2020-08-24",126.6794,128.7951,125.7371,126.393,749222.0],["2020-08-25",127.7418,128.3239,126.4115,127.1229,572783.0],["2020-08-26",126.6425,127.243,125.4876,126.4115,905267.0],["2020-08-27",127.2615,130.5319,126.2822,129.8298,1344974.0],["2020-08-28",130.1809,131.0123,128.8413,130.883,758801.0],["2020-08-31",130.9754,131.3819,129.6635,130.1532,773942.0],["2020-09-01",129.5065,130.07,128.6288,129.7836,678564.0],["2020-09-02",129.8944,132.4166,128.7211,132.084,804533.0],["2020-09-03",132.1118,132.4813,129.1277,129.8206,1387719.0],["2020-09-04",130.6982,131.2248,126.6702,129.1554,574534.0],["2020-09-08",127.9821,129.7189,127.0305,127.7511,785066.0],["2020-09-09",128.5641,130.6705,128.5179,129.5249,993950.0],["2020-09-10",129.7928,131.1417,128.0282,128.1114,1086856.0],["2020-09-11",129.5157,130.1993,128.0282,128.6103,641793.0],["2020-09-14",129.3402,130.8183,128.9059,129.8852,841407.0],["2020-09-15",130.458,133.4975,130.3472,133.3128,972835.0],["2020-09-16",133.9317,136.6571,133.3312,134.8186,1135472.0],["2020-09-17",133.5714,135.2436,131.6313,131.9177,1064196.0],["2020-09-18",131.4835,132.5922,126.199,128.2962,1859665.0],["2020-09-21",126.0789,126.2822,121.8846,123.797,1446223.0],["2020-09-22",124.5084,125.9219,123.1318,125.229,1132897.0],["2020-09-23",125.0811,125.5153,123.2426,123.5568,671766.0],["2020-09-24",123.0025,123.021,119.3163,122.0602,884461.0],["2020-09-25",121.5151,125.6262,120.9238,124.7578,886624.0],["2020-09-28",126.7441,127.5017,125.5893,125.9311,937197.0],["2020-09-29",126.616,126.727,121.97,123.4601,856445.0],["2020-09-30",123.8303,127.6525,123.6359,125.9959,1040300.0],["2020-10-01",126.9214,128.5503,125.7831,127.0972,1134957.0],["2020-10-02",124.4133,128.6428,124.256,127.4304,1000748.0],["2020-10-05",128.8927,131.1786,128.2448,131.0398,625416.0],["2020-10-06",131.1231,133.6127,130.3827,130.5678,775075.0],["2020-10-07",131.373,134.714,131.373,134.0384,739437.0],["2020-10-08",135.5192,136.6205,134.5289,135.732,816893.0],["2020-10-09",136.9167,138.6381,136.2225,136.9629,1063269.0],["2020-10-12",138.9064,138.9064,136.8241,138.0365,992920.0],["2020-10-13",137.148,137.185,133.7329,134.0199,1247639.0],["2020-10-14",135.1212,137.7866,134.4826,134.862,884255.0],["2020-10-15",132.6316,136.6297,131.2712,136.5464,1020730.0],["2020-10-16",137.2221,138.2216,135.7968,135.9819,793409.0],["2020-10-19",135.9819,137.4442,130.8084,131.4192,1042360.0],["2020-10-20",132.6872,133.6034,131.0213,131.3267,602962.0],["2020-10-21",130.7066,132.0856,130.1606,131.2526,526124.0],["2020-10-22",131.9375,133.5108,130.5955,132.391,1078925.0],["2020-10-23",133.6127,133.6127,131.6969,132.0763,744999.0],["2020-10-26",130.1883,131.3637,127.7173,129.1148,1672205.0],["2020-10-27",128.9945,131.4748,128.106,128.2726,1031030.0],["2020-10-28",125.7553,125.8663,122.8492,123.4323,1824130.0],["2020-10-29",122.8955,124.728,121.7016,123.8672,1638936.0],["2020-10-30",123.5434,124.7743,120.3597,122.2569,1294092.0],["2020-11-02",123.895,124.2097,121.0908,122.6456,1170183.0],["2020-11-03",124.728,127.2083,123.821,126.2458,782491.0],["2020-11-04",126.801,130.3086,126.181,126.6067,1054823.0],["2020-11-05",128.4114,130.5863,127.8099,128.9667,1604328.0],["2020-11-06",129.3647,133.2055,124.6539,128.1986,2280523.0],["2020-11-09",148.004,152.8443,143.2377,144.3298,2930041.0],["2020-11-10",141.5996,142.9878,138.6935,138.9712,2190501.0],["2020-11-11",139.8689,140.2114,135.6765,138.2679,1313765.0],["2020-11-12",137.6941,139.5543,135.9171,137.3702,1382260.0],["2020-11-13",138.1383,140.6834,137.5367,140.0818,1646558.0],["2020-11-16",142.9693,142.9693,136.3613,139.0267,1429743.0],["2020-11-17",137.4719,139.2396,133.8533,138.962,1403993.0],["2020-11-18",139.2026,141.794,137.0832,137.148,1577651.0],["2020-11-19",136.8611,136.9074,134.4548,135.6117,1830619.0],["2020-11-20",135.1952,136.204,133.5479,135.0657,1506478.0],["2020-11-23",135.6487,137.7681,134.7418,135.3433,678873.0],["2020-11-24",136.6483,140.5723,136.6298,139.8227,1136708.0],["2020-11-25",139.1841,139.7486,137.3516,138.527,619339.0],["2020-11-27",139.2674,139.4062,137.4997,138.8416,393151.0],["2020-11-30",139.0453,140.1744,137.6478,138.0087,906606.0],["2020-12-01",139.2766,139.6746,134.7695,135.2137,963256.0],["2020-12-02",134.5289,136.9815,134.3438,136.8334,795572.0],["2020-12-03",136.5094,137.2868,134.9268,135.4081,863758.0],["2020-12-04",135.5006,137.9902,134.751,137.9439,639630.0],["2020-12-07",137.4442,138.1105,134.2235,134.7232,964492.0],["2020-12-08",134.1402,136.1115,133.3073,135.6487,976543.0],["2020-12-09",136.2503,136.6667,134.4271,136.241,1122494.0],["2020-12-10",136.1948,137.4812,134.8436,135.112,1070994.0],["2020-12-11",134.1217,134.4919,130.6234,131.1231,1469707.0],["2020-12-14",132.3632,134.1402,131.7154,131.9653,995598.0],["2020-12-15",133.8625,137.4257,133.2702,136.7963,1004044.0],["2020-12-16",136.2318,138.8602,136.0375,137.7589,765393.0],["2020-12-17",137.2683,140.7389,137.0647,140.0818,828738.0],["2020-12-18",140.5075,141.0628,138.3696,140.5353,1819598.0],["2020-12-21",137.8236,139.0453,136.093,137.5275,888993.0],["2020-12-22",137.2591,140.3965,135.3063,139.5913,1049982.0],["2020-12-23",140.3687,140.9518,137.8421,137.8791,681860.0],["2020-12-24",138.4909,138.769,136.8316,138.3519,292314.0],["2020-12-28",139.6126,140.5025,137.9348,138.0182,704520.0],["2020-12-29",139.4457,142.1433,138.9637,141.3183,757771.0],["2020-12-30",141.6891,143.4596,140.3171,141.1051,440428.0],["2020-12-31",140.7713,143.2,140.2059,142.8385,514176.0],["2021-01-04",144.3031,145.0632,139.7887,141.9764,1265870.0],["2021-01-05",141.8652,145.7122,141.5871,144.433,998894.0],["2021-01-06",144.2846,148.901,144.2846,148.5487,1424799.0],["2021-01-07",148.6228,149.5684,146.8523,147.668,1237648.0],["2021-01-08",148.5858,150.069,146.7967,147.3436,1259072.0],["2021-01-11",145.3321,147.5198,144.2105,147.39,1237751.0],["2021-01-12",146.7967,148.3541,145.5731,148.1594,1212310.0],["2021-01-13",148.7433,152.0063,147.9091,151.0515,1725662.0],["2021-01-14",150.5232,153.814,150.5232,150.7457,1180071.0],["2021-01-15",150.3378,150.8106,147.8813,148.4282,1451476.0],["2021-01-19",149.5128,149.8001,147.6588,148.2521,1037828.0],["2021-01-20",148.2706,152.1361,147.1211,151.5243,1220035.0],["2021-01-21",152.0897,153.4153,150.6622,151.0608,1077483.0],["2021-01-22",150.0226,150.8569,148.8638,149.2532,1003632.0],["2021-01-25",148.8175,149.244,145.054,147.6774,1383702.0],["2021-01-26",148.5487,149.4572,145.8327,146.6669,867878.0],["2021-01-27",143.8953,146.2034,140.9197,141.4573,1946700.0],["2021-01-28",142.9405,147.4549,141.7261,145.5638,1586406.0],["2021-01-29",144.609,145.3414,140.7621,142.4492,1670145.0],["2021-02-01",143.5615,144.6183,141.1236,142.6624,1464660.0],["2021-02-02",143.8304,148.9473,143.5615,146.9265,1763875.0],["2021-02-03",146.259,147.427,144.4792,146.9821,970260.0],["2021-02-04",148.2428,151.9971,146.6855,148.9937,1866566.0],["2021-02-05",157.6332,157.6332,146.908,148.215,3651247.0],["2021-02-08",148.4746,149.4201,145.7678,148.1409,1367119.0],["2021-02-09",148.1316,148.558,146.2035,147.529,1230953.0],["2021-02-10",148.317,150.5881,147.872,148.6321,1693629.0],["2021-02-11",149.6981,151.9136,148.3169,150.3656,1138459.0],["2021-02-12",149.4757,150.6344,148.6321,149.5962,1242386.0],["2021-02-16",149.967,149.967,147.8627,148.6599,949557.0],["2021-02-17",147.8164,147.9091,145.6473,147.0007,979633.0],["2021-02-18",146.1756,146.5279,143.2,145.3599,894040.0],["2021-02-19",145.5545,146.4073,144.5256,145.2301,830798.0],["2021-02-22",144.266,149.4015,143.5245,148.6321,1315516.0],["2021-02-23",149.9113,152.5069,148.7804,150.0504,1879544.0],["2021-02-24",150.2451,153.1466,150.1153,151.7375,1048540.0],["2021-02-25",151.0516,153.2948,150.3656,152.4884,1478771.0],["2021-02-26",153.1744,154.2126,149.6796,151.1535,1617821.0],["2021-03-01",152.9704,154.3053,150.792,151.4687,1500298.0],["2021-03-02",151.4038,151.7561,148.4931,149.4201,1411821.0],["2021-03-03",149.4849,149.9484,146.3147,148.0852,2175978.0],["2021-03-04",148.0667,148.0667,143.1815,144.8408,1971317.0],["2021-03-05",146.4074,147.7793,142.8478,146.9265,1536760.0],["2021-03-08",147.1861,149.1513,144.9984,145.0725,2334083.0],["2021-03-09",146.0829,148.8175,145.0818,145.2209,1328185.0],["2021-03-10",146.4166,149.5498,145.3135,148.6785,1087062.0],["2021-03-11",148.5951,149.8372,147.3993,148.5951,1413984.0],["2021-03-12",148.2706,151.5058,148.0389,151.2462,1919405.0],["2021-03-15",152.062,153.4061,148.8454,149.6797,1121155.0],["2021-03-16",149.244,149.244,146.908,148.5487,1038961.0],["2021-03-17",147.9647,149.6611,146.3981,148.799,947909.0],["2021-03-18",148.2891,149.3088,146.9172,147.288,714202.0],["2021-03-19",146.8894,149.8465,146.1293,148.4653,1455287.0],["2021-03-22",148.0203,149.2347,147.4734,148.5394,687422.0],["2021-03-23",147.8813,148.456,143.8489,144.7388,1009297.0],["2021-03-24",145.7492,147.0563,145.1281,145.9532,715232.0],["2021-03-25",146.7596,146.7596,143.5708,146.3518,1114357.0],["2021-03-26",147.0109,149.9261,146.0268,149.7682,675474.0],["2021-03-29",148.7192,149.7218,147.5401,148.7377,687113.0],["2021-03-30",147.6422,149.9446,147.438,149.6754,785787.0],["2021-03-31",150.9473,152.2378,148.4964,148.6171,1296873.0],["2021-04-01",148.617,149.0719,147.0202,148.5427,812155.0],["2021-04-05",150.1767,151.4393,149.4247,151.0494,812567.0],["2021-04-06",151.3279,153.064,150.8266,151.8014,819674.0],["2021-04-07",151.9035,152.4792,149.7311,151.0958,712142.0],["2021-04-08",152.3306,153.5189,151.8664,152.7576,828841.0],["2021-04-09",153.9553,157.4367,153.6118,157.3439,1553652.0],["2021-04-12",156.6105,157.6503,155.6821,156.2763,1332511.0],["2021-04-13",155.4964,157.0283,155.2086,156.4062,918966.0],["2021-04-14",156.8148,158.3188,156.0256,156.2577,931944.0],["2021-04-15",156.5269,159.9991,156.5269,159.4606,973968.0],["2021-04-16",160.3705,160.8161,158.1795,159.5721,745102.0],["2021-04-19",159.6092,160.6397,157.901,160.1755,1140828.0],["2021-04-20",160.1755,162.6358,159.8877,161.3639,1207984.0],["2021-04-21",161.5774,164.7432,160.9554,164.0005,1121670.0],["2021-04-22",163.9355,166.3586,162.8957,164.6782,1039476.0],["2021-04-23",164.344,166.0615,163.8519,164.901,936682.0],["2021-04-26",165.4488,165.4488,162.905,163.1371,845630.0],["2021-04-27",163.2392,165.0217,162.0601,163.722,844085.0],["2021-04-28",163.9912,165.848,163.23,165.718,1006619.0],["2021-04-29",166.4144,167.4449,164.3812,165.8202,922880.0],["2021-04-30",165.3374,165.6716,163.4713,164.474,1330245.0],["2021-05-03",165.718,165.9594,164.3068,165.1981,1331687.0],["2021-05-04",161.3917,163.4528,157.9381,160.5469,1808268.0],["2021-05-05",161.2896,162.2551,158.7829,161.1225,1029279.0],["2021-05-06",160.649,161.2524,157.5946,160.8254,783315.0],["2021-05-07",160.6397,162.3201,159.9713,160.1384,1021142.0],["2021-05-10",160.2962,160.779,158.9779,159.637,1197375.0],["2021-05-11",159.4143,159.5349,155.1065,155.5522,1450240.0],["2021-05-12",154.1874,155.0229,151.9314,152.0428,1475269.0],["2021-05-13",152.3213,154.5031,152.2007,153.7696,1166166.0],["2021-05-14",154.2616,156.4248,153.4168,155.2921,582568.0],["2021-05-17",154.893,155.3664,153.6396,153.9367,616661.0],["2021-05-18",153.8996,155.7285,153.8718,154.6145,888581.0],["2021-05-19",153.2312,154.0017,152.0799,153.8903,760552.0],["2021-05-20",153.946,155.6542,153.5746,154.9765,791040.0],["2021-05-21",155.9699,157.3718,155.1622,155.3386,849132.0],["2021-05-24",156.5455,156.9354,155.6078,155.8399,807005.0],["2021-05-25",156.694,157.3718,155.4314,155.7471,652608.0],["2021-05-26",154.7444,155.1622,151.3929,152.4234,1424799.0],["2021-05-27",153.1848,155.9049,152.7391,155.6264,1894685.0],["2021-05-28",156.8426,157.3811,155.7657,156.2763,1408010.0],["2021-06-01",157.3346,157.8081,154.1038,154.3174,942450.0],["2021-06-02",154.206,154.2988,148.812,149.5269,1977600.0],["2021-06-03",148.8956,149.3319,146.5931,148.4871,2051966.0],["2021-06-04",149.2576,149.2576,147.5772,147.7351,2130658.0],["2021-06-07",148.5149,148.5428,146.129,146.5931,1836902.0],["2021-06-08",147.503,147.5308,144.5785,146.2589,1094375.0],["2021-06-09",146.4261,147.3173,146.0176,146.8903,809065.0],["2021-06-10",147.1966,148.4221,147.1502,147.8558,880341.0],["2021-06-11",147.7258,147.8836,146.1104,146.9459,1146287.0],["2021-06-14",146.881,147.3544,145.4698,146.2682,1309954.0],["2021-06-15",146.5374,147.8372,145.8411,147.0016,1418104.0],["2021-06-16",147.2523,147.8186,145.2748,146.7138,1468883.0],["2021-06-17",146.4167,149.3876,146.4167,148.9048,1408113.0],["2021-06-18",147.9671,148.5799,146.6859,147.1594,2306170.0],["2021-06-21",148.0229,152.3213,147.4009,151.7736,1627503.0],["2021-06-22",152.0707,155.1808,151.1237,154.4659,2144460.0],["2021-06-23",154.4659,154.7816,152.6834,152.6927,1223022.0],["2021-06-24",153.5561,153.5561,151.885,152.6184,1123524.0],["2021-06-25",152.9717,155.8167,152.9717,154.199,1104572.0],["2021-06-28",154.4314,154.4314,150.5265,152.2,1703414.0],["2021-06-29",152.1907,152.5254,149.6897,149.8571,1133618.0],["2021-06-30",149.355,150.4428,148.7972,149.5224,1278333.0],["2021-07-01",150.1546,151.7073,149.4201,151.6794,1170286.0],["2021-07-02",151.5306,152.3302,150.7124,152.0326,920614.0],["2021-07-06",151.4097,151.9769,150.573,151.3446,1254540.0],["2021-07-07",151.7166,152.0885,149.0947,149.7827,1528005.0],["2021-07-08",148.2765,148.9738,146.8633,148.0719,1092727.0],["2021-07-09",148.0626,148.9273,147.1794,148.1184,745308.0],["2021-07-12",147.5978,149.1225,146.919,148.5368,774045.0],["2021-07-13",148.2858,148.9459,145.6453,146.0079,939154.0],["2021-07-14",146.3891,146.6495,144.3158,144.6505,1171625.0],["2021-07-15",143.823,144.418,141.7682,142.3447,1524709.0],["2021-07-16",142.6794,143.1164,140.4759,142.6236,2086986.0],["2021-07-19",140.8013,141.2569,138.8488,139.6205,1439219.0],["2021-07-20",139.7042,145.0596,139.7042,144.697,1792715.0],["2021-07-21",146.4542,148.6112,145.3106,148.3602,1806311.0],["2021-07-22",148.7414,148.7414,145.8219,147.5141,886418.0],["2021-07-23",148.4345,149.4851,147.9418,148.732,815863.0],["2021-07-26",147.979,148.8529,146.8819,148.4346,585040.0],["2021-07-27",147.9046,151.8002,147.3932,151.4005,980251.0],["2021-07-28",151.856,152.0977,150.5265,151.1401,910211.0],["2021-07-29",151.8189,152.0141,149.4201,151.3075,930090.0],["2021-07-30",151.3539,153.3901,151.0006,151.9397,1154527.0],["2021-08-02",152.5533,153.7806,151.3446,151.5585,1721336.0],["2021-08-03",142.2424,144.2042,139.4997,142.9118,4462269.0],["2021-08-04",142.0193,142.7166,137.0916,137.8168,2456653.0],["2021-08-05",137.7982,139.7042,136.9428,139.6205,1786432.0],["2021-08-06",139.7414,140.0482,137.1381,138.5327,1653974.0],["2021-08-09",138.5327,138.6257,136.4501,137.0823,1766553.0],["2021-08-10",136.8591,136.8777,133.5678,135.5296,3133466.0],["2021-08-11",136.5151,136.5523,135.3437,135.4645,1368767.0],["2021-08-12",135.2228,136.6918,135.1205,136.1247,2221813.0],["2021-08-13",135.7435,136.4501,134.7765,135.8271,1501431.0],["2021-08-16",135.7063,136.7383,134.3116,136.2734,1828147.0],["2021-08-17",135.8086,137.7703,134.3953,137.4728,2029100.0],["2021-08-18",137.6587,137.9005,134.1908,134.2373,1338382.0],["2021-08-19",132.824,134.6556,132.824,133.9955,1201392.0],["2021-08-20",134.4697,135.8829,133.1123,135.2414,1049673.0],["2021-08-23",135.7899,136.1618,133.9955,135.1298,1131043.0],["2021-08-24",135.0369,138.8581,135.0369,138.291,2439761.0],["2021-08-25",138.5327,141.0616,137.9097,139.825,1715053.0],["2021-08-26",139.323,140.355,138.542,139.0813,1127438.0],["2021-08-27",139.3974,140.4201,138.7466,139.5276,1114048.0],["2021-08-30",139.6856,140.4015,138.9139,139.2579,921438.0],["2021-08-31",139.574,140.3271,139.2486,139.8808,1222095.0],["2021-09-01",140.1691,140.5224,139.0534,140.2713,913095.0],["2021-09-02",140.8106,141.638,138.0957,138.6164,1348682.0],["2021-09-03",138.4211,138.793,135.7527,136.4315,2822715.0],["2021-09-07",136.0596,136.9521,134.7207,136.3199,1550871.0],["2021-09-08",136.0224,137.9191,135.0926,137.1195,1365677.0],["2021-09-09",137.0172,139.1277,134.135,134.2001,1377522.0],["2021-09-10",134.293,134.5905,130.4997,130.574,1349403.0],["2021-09-13",130.9924,132.5079,130.6298,131.0947,1549841.0],["2021-09-14",131.0948,139.5555,129.5235,137.3055,4260286.0],["2021-09-15",137.3519,137.8354,134.6184,135.7527,2014474.0],["2021-09-16",136.4036,137.5472,135.2042,135.9573,1464660.0],["2021-09-17",135.2879,136.6081,134.2094,136.4129,1877278.0],["2021-09-20",134.8509,135.6226,132.3406,133.9305,1240841.0],["2021-09-21",135.3251,135.5947,132.7032,132.7311,1502770.0],["2021-09-22",133.6701,136.6453,133.1123,135.4645,1082118.0],["2021-09-23",135.6877,140.9965,135.3158,139.8344,2297827.0],["2021-09-24",139.8251,141.0709,138.7094,140.6061,1707534.0],["2021-09-27",140.0389,142.9583,139.7879,140.8943,1626782.0],["2021-09-28",140.4294,141.6939,139.4903,140.2527,1664377.0],["2021-09-29",140.1224,140.737,138.5859,139.0887,941317.0],["2021-09-30",139.5823,140.0851,136.2485,136.295,1017331.0],["2021-10-01",137.3473,139.8057,136.9003,139.1911,1426550.0],["2021-10-04",138.5765,139.7126,135.2241,136.6396,1168329.0],["2021-10-05",136.6861,138.7628,135.8853,135.9691,1190577.0],["2021-10-06",134.507,136.5278,132.8681,136.2764,1129807.0],["2021-10-07",137.2914,139.5636,136.8537,137.5801,1020524.0],["2021-10-08",137.4963,137.9526,136.3322,136.565,513867.0],["2021-10-11",136.3043,137.8408,133.8738,133.9017,816378.0],["2021-10-12",133.9204,134.4977,132.5142,132.9892,796087.0],["2021-10-13",133.0171,133.2871,131.7413,132.9519,907018.0],["2021-10-14",134.1625,135.8667,133.967,135.6152,821219.0],["2021-10-15",136.7513,137.0679,135.7456,136.295,909799.0],["2021-10-18",135.2055,135.7456,133.1009,135.0006,1057295.0],["2021-10-19",133.6317,139.517,133.6317,138.6789,1049776.0],["2021-10-20",139.6847,140.8581,137.9247,139.8058,1119095.0],["2021-10-21",139.815,141.2957,139.3587,140.439,761685.0],["2021-10-22",140.3831,141.1188,139.6102,140.0758,330424.0],["2021-10-25",140.0292,141.4074,139.0049,140.6438,849853.0],["2021-10-26",141.1188,141.1188,139.4798,139.5264,476066.0],["2021-10-27",139.6661,139.6661,136.2112,136.2484,678564.0],["2021-10-28",136.0436,136.8911,134.9634,135.5128,952029.0],["2021-10-29",133.1754,133.6224,129.6646,133.2778,1681063.0],["2021-11-01",133.6689,137.0586,133.2871,135.7642,1176672.0],["2021-11-02",135.8573,136.6396,134.5722,135.6525,910932.0],["2021-11-03",135.2241,138.5113,135.2241,138.5113,1450034.0],["2021-11-04",135.0192,135.9598,127.29,128.2771,3757440.0],["2021-11-05",132.4769,136.0435,130.2513,131.9182,3066413.0],["2021-11-08",131.6854,132.2255,127.5973,128.1188,2834251.0],["2021-11-09",127.5601,128.8731,124.5894,125.1389,4217541.0],["2021-11-10",124.785,126.6754,124.2542,124.6639,1354038.0],["2021-11-11",124.1517,124.9619,121.3022,123.5651,1642026.0],["2021-11-12",124.04,124.189,122.3917,123.2764,1666746.0],["2021-11-15",123.3509,123.7886,121.1998,122.1124,1500504.0],["2021-11-16",121.7212,124.2542,121.0042,122.699,1663759.0],["2021-11-17",122.1124,123.5185,121.1439,122.0658,1361042.0],["2021-11-18",122.3452,122.6525,120.0171,120.0264,1351669.0],["2021-11-19",120.0171,120.8552,118.3874,119.9519,1971832.0],["2021-11-22",120.1288,123.0808,119.7284,121.2649,1396062.0],["2021-11-23",118.7692,121.8609,118.7692,121.5071,1584964.0],["2021-11-24",120.9483,122.6245,120.9204,121.3115,1222816.0],["2021-11-26",118.3967,119.8401,116.2456,116.9813,1404817.0],["2021-11-29",118.0522,118.1453,114.9419,115.0071,1471664.0],["2021-11-30",114.0852,114.9233,111.3287,111.3753,2515466.0],["2021-12-01",112.8745,116.6274,111.5336,111.5522,2070094.0],["2021-12-02",112.1016,114.8953,112.0271,114.4763,1447047.0],["2021-12-03",114.9419,115.3889,111.785,112.8839,1794569.0],["2021-12-06",114.8208,118.2012,114.2528,116.8602,2323165.0],["2021-12-07",118.9089,121.3674,118.6854,119.598,1861210.0],["2021-12-08",119.6446,121.2929,119.3,120.0916,1327361.0],["2021-12-09",118.2478,119.5515,116.5715,116.8137,2521749.0],["2021-12-10",118.1174,118.1174,114.3273,115.929,1696204.0],["2021-12-13",115.929,118.2477,115.929,116.8323,1621735.0],["2021-12-14",116.348,117.6797,114.6252,114.8022,1330451.0],["2021-12-15",114.2341,114.9232,110.1367,112.381,3248929.0],["2021-12-16",113.0142,114.9605,111.2821,112.1854,3340702.0],["2021-12-17",111.7478,114.7556,110.4906,112.5393,4066646.0],["2021-12-20",110.9562,111.7012,108.5816,110.7141,2584167.0],["2021-12-21",111.8874,115.0071,111.2821,114.0386,1907560.0],["2021-12-22",113.6754,116.1525,113.0794,116.1525,1020936.0],["2021-12-23",117.0092,118.3316,116.3015,118.257,1438704.0],["2021-12-27",118.481,119.3113,116.9229,119.246,1221065.0],["2021-12-28",119.1527,120.7108,119.0035,119.6192,1506581.0],["2021-12-29",119.4979,120.7202,119.1807,119.6379,2508771.0],["2021-12-30",119.7685,120.7295,119.4886,119.6752,1304701.0],["2021-12-31",119.386,120.4123,118.4903,118.5276,941008.0],["2022-01-03",118.8169,121.2333,118.1358,120.4776,1184809.0],["2022-01-04",120.263,122.95,119.6565,121.6998,1400800.0],["2022-01-05",122.3156,124.6387,121.2147,121.2986,1895715.0],["2022-01-06",122.1197,123.4912,120.0578,120.291,1088813.0],["2022-01-07",118.6769,120.7855,118.5183,119.5632,1690230.0],["2022-01-10",118.8075,119.3207,117.0908,118.397,1942065.0],["2022-01-11",119.0221,120.4403,118.1824,119.7778,1488041.0],["2022-01-12",119.4793,119.9551,115.71,117.1655,1902307.0],["2022-01-13",117.7253,120.8508,117.6133,119.4886,1861622.0],["2022-01-14",118.3504,119.2927,116.4004,118.8449,1446738.0],["2022-01-18",118.3503,118.7049,116.559,117.8838,2185042.0],["2022-01-19",115.2528,117.6973,114.9263,115.0102,1795084.0],["2022-01-20",114.5064,118.4903,114.5064,114.7956,1734314.0],["2022-01-21",114.6091,115.9619,113.0509,114.3291,3061366.0],["2022-01-24",112.1366,115.4114,110.4106,115.3648,2113045.0],["2022-01-25",113.2282,114.7024,110.989,112.8457,2417410.0],["2022-01-26",113.3308,114.8983,111.5208,112.4165,2914591.0],["2022-01-27",113.6201,114.3385,112.2952,113.1162,1933928.0],["2022-01-28",113.3402,113.6387,109.9814,112.7897,2317912.0],["2022-01-31",111.9593,114.8703,111.4369,114.777,1487217.0],["2022-02-01",114.9169,115.8966,114.1052,115.682,1066874.0],["2022-02-02",113.1069,114.4131,111.3156,113.5548,2534933.0],["2022-02-03",113.5454,114.2079,112.3699,113.1442,1927336.0],["2022-02-04",112.8924,115.4861,112.4352,114.5997,1807547.0],["2022-02-07",106.6413,110.9237,104.0569,104.1875,6482408.0],["2022-02-08",101.5005,112.2579,101.2019,111.8474,4657660.0],["2022-02-09",112.2672,114.0119,111.7354,112.006,2209865.0],["2022-02-10",111.073,113.0789,110.3733,110.8118,2519071.0],["2022-02-11",111.3809,112.3979,108.274,108.4233,1900556.0],["2022-02-14",108.7778,110.056,107.8262,109.151,1146699.0],["2022-02-15",110.7744,114.0866,110.4665,113.9559,1553961.0],["2022-02-16",113.3029,114.4598,111.6328,114.2918,1778604.0],["2022-02-17",113.76,113.76,111.4835,111.9314,1307379.0],["2022-02-18",111.8101,113.6294,111.8101,112.911,1234352.0],["2022-02-22",113.4148,116.0179,112.8924,114.7304,2144769.0],["2022-02-23",115.2155,116.0832,113.7227,114.3665,1475990.0],["2022-02-24",112.5471,115.2995,111.7914,115.2062,1470634.0],["2022-02-25",115.8593,118.313,114.3478,118.2104,1641614.0],["2022-02-28",116.8296,118.8728,116.587,118.6676,2497647.0],["2022-03-01",119.902,121.5261,116.356,119.2966,7107800.0],["2022-03-02",117.759,119.4504,117.1056,117.9032,2070900.0],["2022-03-03",118.893,119.1044,116.4521,117.365,1504100.0],["2022-03-04",115.8851,116.4329,114.4052,115.741,1363800.0],["2022-03-07",115.5872,115.5872,111.2051,112.1277,1654900.0],["2022-03-08",111.3877,113.3577,109.8117,111.2339,1719000.0],["2022-03-09",113.3673,114.3187,112.5024,113.0502,1201900.0],["2022-03-10",112.2045,114.7608,111.3108,114.6839,1441500.0],["2022-03-11",115.5776,116.529,113.5691,114.1842,2031200.0],["2022-03-14",115.1452,115.9716,112.4832,113.0983,1384800.0],["2022-03-15",114.655,115.4815,113.4058,114.5493,1269000.0],["2022-03-16",115.3181,117.5284,114.6839,117.2305,1599300.0],["2022-03-17",116.2599,117.8455,115.4815,117.5092,1830200.0],["2022-03-18",117.5861,118.0281,115.0298,116.0581,2951500.0],["2022-03-21",116.0197,116.5674,115.3758,116.3176,1444100.0],["2022-03-22",116.529,116.9806,115.2605,115.7794,1819700.0],["2022-03-23",115.1163,116.9326,113.2616,116.0293,2420000.0],["2022-03-24",116.5674,120.9783,116.4329,119.3062,2393500.0],["2022-03-25",119.7483,120.4498,118.9891,120.3921,1129700.0],["2022-03-28",120.7387,121.3549,118.7457,121.0083,1603300.0],["2022-03-29",122.1252,124.7826,122.1252,124.7634,1712200.0],["2022-03-30",124.2531,125.0715,123.194,123.9065,1150200.0],["2022-03-31",123.6465,124.9848,123.088,123.1458,1363100.0],["2022-04-01",122.0386,123.762,121.2009,122.9821,1616900.0],["2022-04-04",122.2119,122.5489,120.0263,121.1817,1349700.0],["2022-04-05",120.7676,124.4938,120.7676,124.3301,2187100.0],["2022-04-06",123.6176,123.8102,121.1046,123.0977,2057700.0],["2022-04-07",122.5874,125.1003,122.2311,125.0811,1800200.0],["2022-04-08",125.1003,125.8032,124.2916,124.8019,1107600.0],["2022-04-11",124.3012,125.187,121.7593,122.183,841800.0],["2022-04-12",122.3948,123.3769,121.018,121.9327,1216100.0],["2022-04-13",121.3646,123.2902,121.1335,123.194,1037300.0],["2022-04-14",123.3962,123.9642,121.2683,121.3165,1087300.0],["2022-04-18",120.9506,122.4526,120.1033,120.5751,976000.0],["2022-04-19",121.3838,125.9958,121.3453,125.7455,2137000.0],["2022-04-20",126.5639,129.202,126.2269,128.8746,1976600.0],["2022-04-21",129.9434,130.03,126.7179,126.7661,1315200.0],["2022-04-22",124.8404,125.0715,120.2766,121.0276,1615800.0],["2022-04-25",120.5462,123.1555,120.084,123.0592,952800.0],["2022-04-26",121.6631,122.9051,119.4485,119.5352,825300.0],["2022-04-27",119.0923,120.1514,117.9562,118.3124,1206400.0],["2022-04-28",119.5352,120.267,118.1487,119.9781,1205400.0],["2022-04-29",118.7168,119.8433,115.9246,116.2616,1205600.0],["2022-05-02",116.82,117.9754,113.739,116.1653,1913500.0],["2022-05-03",119.3811,121.1046,115.6839,116.1942,3135900.0],["2022-05-04",116.1075,122.0771,115.4047,121.6245,2106000.0],["2022-05-05",120.267,121.4898,116.8489,117.9851,1892800.0],["2022-05-06",117.5614,117.6095,114.904,115.8572,1202100.0],["2022-05-09",114.2493,115.3662,110.3787,110.7253,1533100.0],["2022-05-10",111.9577,112.3718,108.8189,109.9262,1885800.0],["2022-05-11",109.3966,112.0925,109.0307,109.204,1315600.0],["2022-05-12",108.4242,110.3017,107.3554,108.8959,1100000.0],["2022-05-13",110.0225,111.9385,109.7625,110.7927,1166500.0],["2022-05-16",110.5231,111.4378,109.9936,110.8409,967400.0],["2022-05-17",112.6125,115.1158,112.0251,114.9425,1069200.0],["2022-05-18",113.6138,114.2396,111.7748,112.1214,1216800.0],["2022-05-19",110.812,113.2094,110.812,112.5643,800200.0],["2022-05-20",113.9219,115.0484,111.2356,113.2383,845400.0],["2022-05-23",114.8077,116.406,113.7775,116.3386,869700.0],["2022-05-24",115.732,116.069,113.6908,114.9521,899500.0],["2022-05-25",114.9329,116.2327,113.5945,114.7211,1380000.0],["2022-05-26",115.5876,117.0993,114.3937,116.1653,763000.0],["2022-05-27",115.732,116.2905,114.7596,115.3758,947100.0],["2022-05-31",114.7307,116.5986,113.9315,115.7417,1149600.0],["2022-06-01",116.3386,116.3386,112.5643,114.8462,2386000.0],["2022-06-02",115.3565,117.6673,112.391,117.5325,962400.0],["2022-06-03",117.0896,117.0896,115.2987,116.146,1116900.0],["2022-06-06",117.5133,117.5133,113.8641,114.0086,836100.0],["2022-06-07",113.2961,114.7788,112.8339,114.7018,1023300.0],["2022-06-08",114.2974,115.1158,113.4598,114.1241,1084900.0],["2022-06-09",113.816,113.8353,110.6772,110.7542,828100.0],["2022-06-10",108.5686,110.2824,108.3953,109.1655,1455000.0],["2022-06-13",106.5563,108.0005,105.4587,106.0075,1823700.0],["2022-06-14",105.8438,105.8438,100.683,101.357,1684400.0],["2022-06-15",102.0695,104.5247,101.8962,102.9938,1286500.0],["2022-06-16",100.7023,100.8082,98.69,99.4025,1468800.0],["2022-06-17",99.6046,101.2511,98.4204,98.8344,2228200.0],["2022-06-21",100.6734,101.4051,98.1893,98.43,1235600.0],["2022-06-22",97.7271,103.2153,97.4575,101.3955,1754100.0],["2022-06-23",101.5207,102.9745,100.9815,102.445,1168100.0],["2022-06-24",103.767,105.3786,101.9142,105.0601,1580800.0],["2022-06-27",105.3014,105.4847,103.8539,104.7127,953100.0],["2022-06-28",105.1856,106.4498,102.6573,102.7538,846500.0],["2022-06-29",102.9854,103.7864,102.1941,102.8214,1240300.0],["2022-06-30",101.7405,103.1784,99.5693,101.3835,1466500.0],["2022-07-01",101.5282,103.603,100.6887,103.5161,954200.0],["2022-07-05",102.2809,103.188,100.5632,103.1494,838400.0],["2022-07-06",102.9178,103.3328,101.0747,102.03,873200.0],["2022-07-07",102.0783,102.4836,100.7659,102.3485,949800.0],["2022-07-08",102.3774,103.0529,101.48,101.6537,747000.0],["2022-07-11",100.1579,100.901,99.0385,99.6851,996500.0],["2022-07-12",98.9131,100.2448,98.9131,99.4245,965800.0],["2022-07-13",97.8998,99.4535,97.0217,98.8552,1064700.0],["2022-07-14",97.4752,98.3534,96.8769,98.0928,1175000.0],["2022-07-15",100.1676,100.515,98.9806,99.8877,883000.0],["2022-07-18",100.1386,101.4607,99.5596,99.8588,1021900.0],["2022-07-19",101.3642,104.0662,101.1229,103.4872,1471100.0],["2022-07-20",103.5355,105.3111,103.0819,104.2206,1281700.0],["2022-07-21",104.5004,105.5137,104.2399,104.6548,1222700.0],["2022-07-22",104.5294,105.3883,102.8985,103.2556,1140900.0],["2022-07-25",103.2652,104.4618,102.995,104.1241,1254100.0],["2022-07-26",104.4715,104.8671,103.1687,104.2399,1154000.0],["2022-07-27",105.3786,107.4919,104.7031,107.2217,1650700.0],["2022-07-28",106.884,107.299,103.8829,106.9033,2278200.0],["2022-07-29",106.5366,107.106,104.9251,106.527,1580500.0],["2022-08-01",105.4269,106.8551,103.3231,105.919,1488800.0],["2022-08-02",109.0553,112.3845,109.0456,110.0685,2076200.0],["2022-08-03",111.0239,112.2301,110.1747,111.5643,1339600.0],["2022-08-04",111.7862,111.7862,109.3062,109.3834,852600.0],["2022-08-05",108.5728,109.8466,108.3219,109.2965,596900.0],["2022-08-08",109.8466,110.3677,109.0456,109.2,534200.0],["2022-08-09",108.9588,109.3834,108.2157,108.5535,869500.0],["2022-08-10",110.4063,111.1204,109.4413,110.9467,643800.0],["2022-08-11",111.6222,112.8478,110.7054,110.9756,594800.0],["2022-08-12",111.4774,113.1855,111.2651,113.118,641900.0],["2022-08-15",112.674,113.7934,112.51,112.6451,1035100.0],["2022-08-16",111.8056,112.6258,111.4485,112.0565,944800.0],["2022-08-17",111.1976,111.7669,110.3966,110.6282,681100.0],["2022-08-18",110.8695,110.9563,109.9817,110.5124,735200.0],["2022-08-19",110.2519,110.3773,108.8333,109.2676,644600.0],["2022-08-22",108.071,108.8719,106.9516,107.463,786900.0],["2022-08-23",107.5306,107.8973,105.0312,105.4751,928600.0],["2022-08-24",105.1759,106.112,104.4618,105.8611,620600.0],["2022-08-25",106.6042,108.0324,106.0348,108.0227,530700.0],["2022-08-26",108.4087,108.4087,103.6802,103.7478,627700.0],["2022-08-29",102.9661,104.5777,102.3967,103.8539,556700.0],["2022-08-30",104.2206,104.4908,102.8985,103.6127,782900.0],["2022-08-31",104.2206,105.369,102.4643,102.5994,886600.0],["2022-09-01",102.3581,103.1012,100.9299,103.0626,737400.0],["2022-09-02",103.8732,103.989,101.4221,101.8756,582600.0],["2022-09-06",102.3967,102.5511,100.4185,101.258,702800.0],["2022-09-07",101.3449,105.0891,101.2387,104.7803,1022900.0],["2022-09-08",103.9987,106.9323,103.7767,106.913,711300.0],["2022-09-09",107.2797,110.6379,107.0384,110.4931,1154200.0],["2022-09-12",111.381,115.4436,111.381,115.0962,2376100.0],["2022-09-13",112.5775,114.0926,112.0564,112.3266,1673000.0],["2022-09-14",111.8345,113.0022,110.9949,112.3363,1760300.0],["2022-09-15",112.4039,113.9961,111.4099,111.7187,814600.0],["2022-09-16",110.9853,110.9853,108.3701,108.7465,1706800.0],["2022-09-19",107.8394,109.586,106.5656,109.4316,978800.0],["2022-09-20",108.8623,109.4123,107.0288,107.8587,680800.0],["2022-09-21",108.8044,109.5764,106.3436,106.3436,1123700.0],["2022-09-22",106.0445,106.2761,103.6127,104.2303,814600.0],["2022-09-23",103.2074,103.7671,100.9396,102.4932,1945700.0],["2022-09-26",102.1555,103.0915,100.1097,101.4703,1216900.0],["2022-09-27",102.6862,103.3135,100.5246,101.1519,1358700.0],["2022-09-28",102.0879,104.3557,101.6537,103.7671,1088200.0],["2022-09-29",103.0223,104.1152,101.9778,103.6026,872500.0],["2022-09-30",103.9314,104.7825,101.088,101.117,1138700.0],["2022-10-03",102.5291,104.5988,101.7554,103.7961,893300.0],["2022-10-04",105.5853,108.0806,105.5853,108.0226,1203700.0],["2022-10-05",106.9297,109.425,106.33,108.7963,716200.0],["2022-10-06",108.2644,109.5507,106.949,106.9684,789900.0],["2022-10-07",106.272,106.272,103.8057,104.7052,867200.0],["2022-10-10",105.1211,105.2758,102.8386,103.4285,1035600.0],["2022-10-11",103.6994,106.0882,102.974,104.7632,1143200.0],["2022-10-12",104.27,105.0437,103.119,103.5446,1364200.0],["2022-10-13",101.707,106.7072,100.7785,105.8368,1030100.0],["2022-10-14",106.6685,107.3165,103.2931,103.3995,1381300.0],["2022-10-17",105.0244,107.4616,104.8309,106.8813,1082800.0],["2022-10-18",108.8253,109.7151,105.2081,105.4499,1550000.0],["2022-10-19",105.1404,106.0012,103.7864,104.5698,795600.0],["2022-10-20",105.005,105.2952,102.5968,102.8386,915000.0],["2022-10-21",102.4517,104.1636,99.2311,103.8638,1116800.0],["2022-10-24",104.9857,105.5563,103.9025,105.4499,779000.0],["2022-10-25",105.682,107.3552,105.5273,107.0941,1231400.0],["2022-10-26",107.8775,110.0053,107.7034,108.5835,902200.0],["2022-10-27",109.2896,109.2896,107.3552,107.8968,1051400.0],["2022-10-28",108.3998,109.9085,108.1967,109.7441,1209300.0],["2022-10-31",109.6764,109.8699,108.6609,109.6281,1229200.0],["2022-11-01",109.9279,109.9279,106.1656,108.1676,2429800.0],["2022-11-02",111.2142,111.4657,104.0862,104.1539,2487400.0],["2022-11-03",102.7999,103.2061,100.382,101.9585,1321200.0],["2022-11-04",103.1094,103.9702,100.3433,101.4072,1734100.0],["2022-11-07",102.0939,104.0379,101.9004,103.9992,1321600.0],["2022-11-08",103.7574,104.7342,101.9778,102.7419,927800.0],["2022-11-09",102.1422,103.7961,101.5522,102.297,1454500.0],["2022-11-10",105.7884,109.4153,105.7884,109.1928,989300.0],["2022-11-11",109.8118,112.162,109.3766,111.7655,1562200.0],["2022-11-14",111.0304,112.0169,109.5603,109.5894,1175700.0],["2022-11-15",110.9918,111.8429,109.6668,111.34,1013600.0],["2022-11-16",111.3786,111.7945,110.2277,110.7016,938100.0],["2022-11-17",109.0478,109.7441,108.0999,108.4385,1124400.0],["2022-11-18",109.8795,110.75,108.7479,110.3438,770500.0],["2022-11-21",109.6958,111.0305,109.5507,110.7693,655400.0],["2022-11-22",110.7596,111.6688,109.541,111.5431,834200.0],["2022-11-23",112.5489,114.3091,112.4522,114.135,1243100.0],["2022-11-25",114.5606,115.6245,114.4349,115.2956,427900.0],["2022-11-28",114.2608,115.344,113.3516,113.8062,1207600.0],["2022-11-29",113.313,115.4117,113.0131,115.0925,983500.0],["2022-11-30",115.5568,116.1951,113.6805,116.1564,1217200.0],["2022-12-01",117.0172,119.7156,116.7561,119.2997,1433400.0],["2022-12-02",118.0521,119.4641,117.9844,118.9322,723200.0],["2022-12-05",117.9263,118.8451,116.8334,118.2648,1066300.0],["2022-12-06",117.7716,117.9263,116.3982,117.4041,1922600.0],["2022-12-07",117.9167,120.1411,117.7716,120.1121,1810000.0],["2022-12-08",120.6634,123.0716,119.9767,121.7079,1814100.0],["2022-12-09",121.0599,122.1722,120.2572,120.3152,1449200.0],["2022-12-12",120.2862,122.0561,119.6092,121.9884,1737000.0],["2022-12-13",124.7352,125.6927,123.1684,124.2129,2055600.0],["2022-12-14",123.9614,126.5438,122.9459,124.0291,1506500.0],["2022-12-15",122.3946,123.2844,121.824,122.8492,1694900.0],["2022-12-16",121.853,122.5204,119.6479,121.4565,2710600.0],["2022-12-19",121.2147,121.4565,120.2088,120.8568,943400.0],["2022-12-20",120.8568,122.1432,120.1411,121.3114,1038800.0],["2022-12-21",122.3366,122.9362,121.9014,122.9072,934800.0],["2022-12-22",122.2979,122.6558,120.7795,122.6268,807100.0],["2022-12-23",122.0357,122.8399,121.3574,122.7624,789800.0],["2022-12-27",123.0628,123.8283,122.2585,123.3341,755600.0],["2022-12-28",123.4892,124.5357,121.8806,122.0841,750100.0],["2022-12-29",122.7333,124.5163,122.2295,123.8671,686600.0],["2022-12-30",123.2081,123.7702,122.2973,123.5473,785200.0],["2023-01-03",123.4601,124.8845,122.2973,123.3341,921100.0],["2023-01-04",124.5357,125.3496,123.557,124.4775,1389400.0],["2023-01-05",125.0396,126.0473,121.8225,122.1713,2238300.0],["2023-01-06",122.2392,123.2663,118.9058,121.8031,2348900.0],["2023-01-09",124.0996,124.681,121.8128,122.1423,1423600.0],["2023-01-10",121.9,122.5298,120.6209,121.6093,1894200.0],["2023-01-11",122.1229,122.3748,119.2449,120.4659,2448300.0],["2023-01-12",120.7663,120.8147,118.0918,119.3806,1890600.0],["2023-01-13",119.1384,119.8748,118.2566,119.555,1674100.0],["2023-01-17",119.5259,119.555,118.6151,119.1965,2093400.0],["2023-01-18",119.3225,120.0104,118.1984,118.2953,1483300.0],["2023-01-19",117.6849,118.7023,116.5608,118.1694,1324900.0],["2023-01-20",118.8186,120.7566,118.0434,120.243,1736500.0],["2023-01-23",121.1151,123.2178,121.1151,122.0356,2299800.0],["2023-01-24",122.0357,122.3651,120.7953,121.5899,1358300.0],["2023-01-25",120.1849,121.6868,119.8167,121.0279,1222500.0],["2023-01-26",121.493,122.307,121.2217,121.6093,1208500.0],["2023-01-27",121.6093,122.6364,120.1946,121.9775,1386700.0],["2023-01-30",121.5221,122.2004,121.2992,121.9291,2090700.0],["2023-01-31",122.181,123.4116,121.2798,123.3923,1233800.0],["2023-02-01",124.5357,125.8632,121.7546,123.838,2453600.0],["2023-02-02",124.6035,124.8361,122.4136,123.4601,3509600.0],["2023-02-03",123.6539,128.1791,122.1132,125.4369,2854100.0],["2023-02-06",125.0008,125.3787,123.5958,124.5357,1541400.0],["2023-02-07",123.557,127.4233,123.5279,126.8807,1739100.0],["2023-02-08",126.1442,127.5299,125.9989,126.7062,1211100.0],["2023-02-09",126.8807,127.5105,124.1965,124.3128,1228600.0],["2023-02-10",124.3225,125.1849,123.3535,123.9446,1196500.0],["2023-02-13",124.2159,124.6035,123.6248,124.0802,1247800.0],["2023-02-14",123.7895,124.5841,122.1907,122.7818,1395000.0],["2023-02-15",121.8709,122.6752,121.2217,122.588,1022200.0],["2023-02-16",120.8923,122.6946,120.4659,121.2314,1410900.0],["2023-02-17",120.9213,122.2101,120.4659,122.0647,1026800.0],["2023-02-21",121.3961,121.8612,119.8554,120.1558,1266800.0],["2023-02-22",120.2333,120.8632,119.3709,119.7876,1260100.0],["2023-02-23",119.8748,120.398,118.2856,119.3515,993600.0],["2023-02-24",118.9445,119.3128,117.7624,118.8961,878300.0],["2023-02-27",119.4387,120.3205,119.0511,119.4775,1180100.0],["2023-02-28",119.3903,120.3399,118.9155,120.0298,1341800.0],["2023-03-01",119.1868,119.681,118.2081,118.2953,848800.0],["2023-03-02",117.5492,119.4775,117.2294,119.1771,1531500.0],["2023-03-03",120.088,123.1306,119.3225,122.307,1726300.0],["2023-03-06",122.3167,122.3167,120.2915,120.7566,1022800.0],["2023-03-07",121.2798,121.4155,119.0899,119.3322,1322600.0],["2023-03-08",118.9349,119.3031,117.9368,118.1306,904800.0],["2023-03-09",118.7895,120.1849,117.8884,118.557,1037200.0],["2023-03-10",119.3903,120.0783,117.8399,119.7004,1589100.0],["2023-03-13",119.2256,122.1422,118.5666,120.398,1338800.0],["2023-03-14",121.9387,123.1597,121.3767,122.7043,1944700.0],["2023-03-15",120.7275,121.6577,119.6519,121.3767,1361300.0],["2023-03-16",120.0298,121.5899,119.5066,121.5415,977900.0],["2023-03-17",121.4639,121.493,119.9911,120.4562,1397100.0],["2023-03-20",120.7566,122.6074,120.5434,122.4136,889300.0],["2023-03-21",123.1403,123.9252,122.6364,123.8283,993100.0],["2023-03-22",123.6539,124.4484,121.4252,121.5027,959000.0],["2023-03-23",121.2508,122.1422,120.6306,121.086,1157800.0],["2023-03-24",120.8632,122.2101,119.9329,122.1326,880500.0],["2023-03-27",123.4116,123.8574,121.9194,122.0938,822700.0],["2023-03-28",121.686,123.4239,121.2686,122.4627,846700.0],["2023-03-29",122.3753,123.2394,121.8608,123.0452,933400.0],["2023-03-30",123.8996,123.8996,122.4821,123.0647,791500.0],["2023-03-31",124.1908,125.55,123.9676,125.4335,1212600.0],["2023-04-03",125.0646,125.3558,123.9093,124.3073,859100.0],["2023-04-04",124.6374,124.919,123.6763,124.1908,1273800.0],["2023-04-05",124.6277,125.4141,124.1229,124.8413,1064800.0],["2023-04-06",124.8413,125.5985,124.084,125.4044,781000.0],["2023-04-10",124.6083,124.6374,123.1617,124.4141,791600.0],["2023-04-11",126.4529,127.7441,125.9675,127.55,1327500.0],["2023-04-12",128.1519,129.88,127.2782,127.7539,1522100.0],["2023-04-13",127.9966,128.6859,127.3364,128.6567,847000.0],["2023-04-14",128.5596,129.0354,127.8606,128.5111,647900.0],["2023-04-17",128.5596,129.8509,128.0839,129.5693,862100.0],["2023-04-18",130.0742,130.5693,128.8509,130.4043,1091600.0],["2023-04-19",130.6372,134.6954,130.4819,134.0935,2192600.0],["2023-04-20",134.0352,134.8993,133.511,134.3168,1494100.0],["2023-04-21",135.2197,136.2002,133.3653,133.8993,1281000.0],["2023-04-24",134.4915,134.7731,133.6566,134.1129,748100.0],["2023-04-25",133.9284,135.142,133.9284,135.0061,1530900.0],["2023-04-26",134.6177,135.142,133.4624,135.0255,1440600.0],["2023-04-27",134.7537,135.6469,133.3945,134.3168,1310600.0],["2023-04-28",134.0935,135.1905,133.6857,134.4042,1496900.0],["2023-05-01",134.2488,135.7828,133.9964,134.7828,2006600.0],["2023-05-02",141.7438,144.899,137.9963,138.8409,4609900.0],["2023-05-03",139.7924,140.2778,135.1032,135.5498,1820400.0],["2023-05-04",134.4236,134.676,132.4139,132.6469,1410500.0],["2023-05-05",133.1518,134.1906,132.8314,133.8896,995900.0],["2023-05-08",133.2197,133.9187,132.0062,133.4333,1304500.0],["2023-05-09",133.045,133.6663,132.0547,132.0838,1017600.0],["2023-05-10",132.5984,133.8896,131.0644,133.4139,1163400.0],["2023-05-11",133.0061,133.977,132.21,132.7052,899700.0],["2023-05-12",132.8023,133.4139,132.0741,132.7634,840700.0],["2023-05-15",132.7926,133.6857,132.5499,132.8314,905300.0],["2023-05-16",132.2101,132.4916,130.88,130.9091,929400.0],["2023-05-17",131.1907,131.6178,129.5208,130.414,1071500.0],["2023-05-18",130.3751,131.4722,129.9965,131.0839,1132800.0],["2023-05-19",131.2683,132.5595,130.0548,131.0644,2357000.0],["2023-05-22",131.2877,133.1712,131.278,131.3266,1244300.0],["2023-05-23",130.5305,130.9965,126.4529,126.5209,1153700.0],["2023-05-24",126.0355,126.0646,124.6374,124.8704,1169000.0],["2023-05-25",124.0258,125.1229,122.7151,124.0743,1390400.0],["2023-05-26",124.1034,125.5888,123.3462,123.9287,1354300.0],["2023-05-30",123.5695,124.2005,122.22,122.7443,1234200.0],["2023-05-31",121.7831,123.8025,121.0647,123.6277,6918800.0],["2023-06-01",123.8219,124.1229,122.8414,123.6472,1560000.0],["2023-06-02",124.0938,126.3267,123.6472,126.0257,1441100.0],["2023-06-05",126.2102,126.8898,125.8413,126.6665,993800.0],["2023-06-06",126.9092,127.2102,125.385,126.4723,787100.0],["2023-06-07",126.6859,129.6276,126.3073,129.1907,2151800.0],["2023-06-08",129.6179,132.4721,129.3654,131.346,2329000.0],["2023-06-09",130.7635,132.3751,130.3072,132.045,1291500.0],["2023-06-12",131.7246,132.5887,130.4722,131.5984,1053200.0],["2023-06-13",131.1518,133.1323,130.6567,132.8411,747700.0],["2023-06-14",136.9866,141.7438,136.9866,137.8701,2942000.0],["2023-06-15",137.7827,138.4332,136.5109,138.4235,1488000.0],["2023-06-16",139.8409,140.5302,138.7632,139.8992,2813500.0],["2023-06-20",139.1225,140.3652,138.0643,139.472,1297700.0],["2023-06-21",139.1225,139.2487,138.1905,138.7244,1127500.0],["2023-06-22",139.0157,140.5302,138.5594,140.3652,921800.0],["2023-06-23",139.7719,141.0361,138.5855,140.0248,1560600.0],["2023-06-26",139.9081,140.3165,137.7006,138.8773,1110000.0],["2023-06-27",138.887,140.8805,138.3716,140.8222,855300.0],["2023-06-28",140.511,141.7266,139.8108,140.0345,1019800.0],["2023-06-29",139.2176,142.1837,139.0815,141.1528,1169900.0],["2023-06-30",142.2031,143.4381,141.5029,141.5905,1290500.0],["2023-07-03",140.8125,140.8125,138.5856,138.5856,662500.0],["2023-07-05",138.498,138.6439,137.3894,138.4397,1181600.0],["2023-07-06",137.7881,137.9437,136.3003,137.3116,885900.0],["2023-07-07",136.7282,137.4575,135.9891,136.981,1165500.0],["2023-07-10",137.3603,138.7217,137.2728,138.5856,1421300.0],["2023-07-11",138.148,139.3344,137.6325,139.2371,819900.0],["2023-07-12",139.9373,139.9373,137.9826,138.7217,969500.0],["2023-07-13",138.6633,139.344,137.9631,139.169,966500.0],["2023-07-14",139.3246,140.1609,138.2257,138.4494,1191200.0],["2023-07-17",138.1966,138.9259,136.4559,136.7865,1297000.0],["2023-07-18",136.2614,137.3603,135.464,136.981,1097900.0],["2023-07-19",136.9907,137.8173,135.746,136.9129,1013700.0],["2023-07-20",136.2614,139.1496,135.8335,138.7995,1464900.0],["2023-07-21",138.6147,139.2954,137.9437,138.3132,1123200.0],["2023-07-24",138.5272,139.1496,136.5823,136.9907,1466800.0],["2023-07-25",136.6017,136.8837,135.4737,136.4364,842700.0],["2023-07-26",135.921,138.3424,135.6195,137.9145,996600.0],["2023-07-27",138.5175,138.6147,135.9988,136.0085,1441600.0],["2023-07-28",136.5823,136.8935,134.6957,135.5028,997100.0],["2023-07-31",135.4737,135.4737,133.8886,134.3456,1619500.0],["2023-08-01",127.4703,130.3099,126.6243,128.6275,3495100.0],["2023-08-02",128.151,128.3358,124.2223,124.8447,2264000.0],["2023-08-03",124.1348,124.1348,122.1315,122.326,2094400.0],["2023-08-04",122.4913,124.6307,122.3454,122.8414,1560300.0],["2023-08-07",123.279,123.7652,121.9565,122.1704,1273300.0],["2023-08-08",121.5577,121.8009,119.7976,121.4216,1787600.0],["2023-08-09",121.7133,123.9111,121.5286,121.762,1401700.0],["2023-08-10",122.1801,123.0067,121.373,121.4119,856500.0],["2023-08-11",121.1688,121.7522,120.3811,120.5172,1778300.0],["2023-08-14",120.5853,121.3146,120.206,120.3033,838900.0],["2023-08-15",119.7781,120.5269,118.8932,119.146,994800.0],["2023-08-16",118.7084,119.4378,117.5804,117.6485,943800.0],["2023-08-17",118.0083,118.2028,116.1217,116.1509,1007100.0],["2023-08-18",115.8105,116.2967,114.9158,115.898,1329600.0],["2023-08-21",116.1509,117.2206,115.7424,117.0358,1248100.0],["2023-08-22",114.167,114.8575,111.59,112.5625,3648900.0],["2023-08-23",113.3404,113.5933,111.2302,111.6872,2755200.0],["2023-08-24",111.7261,112.154,110.8509,111.1718,1953000.0],["2023-08-25",111.4247,112.5916,111.0163,112.0665,1456700.0],["2023-08-28",115.723,116.0147,112.8445,114.2935,2658500.0],["2023-08-29",114.6824,116.1314,113.9142,115.9466,2213800.0],["2023-08-30",116.0147,117.5512,115.4604,116.9288,2018000.0],["2023-08-31",117.3081,117.7554,115.8397,115.8397,2746000.0],["2023-09-01",116.3162,116.5009,114.8575,116.1606,1463300.0],["2023-09-05",116.2676,116.7343,114.556,114.5657,1645000.0],["2023-09-06",114.5268,120.2546,114.2643,119.2919,3625200.0],["2023-09-07",120.3616,120.3616,116.7246,117.1914,1816400.0],["2023-09-08",117.0552,118.2222,116.5204,117.3275,1104500.0],["2023-09-11",117.8818,119.9532,117.6971,119.0683,1285900.0],["2023-09-12",119.0488,119.5934,117.9694,118.0861,957100.0],["2023-09-13",117.9402,118.475,117.1817,117.3081,1160900.0],["2023-09-14",117.5901,118.6501,117.1039,118.2708,996600.0],["2023-09-15",118.0472,119.6809,117.5026,117.9694,2547100.0],["2023-09-18",117.9694,119.6225,117.8818,118.6695,1580900.0],["2023-09-19",118.6403,118.9807,117.4539,118.2611,970200.0],["2023-09-20",118.9807,119.0683,116.851,116.9969,1055900.0],["2023-09-21",116.5787,116.5982,114.5268,114.556,1489200.0],["2023-09-22",114.0406,114.4004,113.1654,113.6322,1267300.0],["2023-09-25",113.5641,114.381,113.3016,114.1184,886700.0],["2023-09-26",113.5544,113.885,109.3242,109.3631,3610500.0],["2023-09-27",109.5187,109.6937,105.5316,107.7099,3121500.0],["2023-09-28",108.1777,111.4328,108.1387,109.6006,1939000.0],["2023-09-29",110.2828,111.2476,108.9281,109.3667,1986900.0],["2023-10-02",108.5188,109.084,108.0315,108.587,1445400.0],["2023-10-03",107.8463,108.4603,105.868,107.515,1850400.0],["2023-10-04",107.7684,108.1679,105.3514,106.901,1597600.0],["2023-10-05",107.2421,107.5442,105.4489,106.5209,1048200.0],["2023-10-06",105.9849,108.8599,105.4489,108.09,1570500.0],["2023-10-09",107.4662,108.3141,107.0082,107.8756,865900.0],["2023-10-10",107.8463,110.0781,107.4175,109.3374,999400.0],["2023-10-11",108.1972,108.1972,101.5116,102.6713,3841300.0],["2023-10-12",102.6713,103.3633,99.4552,100.1082,2906600.0],["2023-10-13",99.7281,102.1061,99.4065,101.648,1556600.0],["2023-10-16",102.4082,102.7493,101.0438,102.379,1284400.0],["2023-10-17",101.7163,105.2734,101.4434,103.8798,1455000.0],["2023-10-18",103.8798,105.3514,102.9052,103.49,1397500.0],["2023-10-19",103.2463,104.562,102.0574,102.1451,1412200.0],["2023-10-20",101.4141,102.9345,101.0633,101.9014,1294000.0],["2023-10-23",101.8722,103.6167,101.8722,102.4862,1698200.0],["2023-10-24",102.2815,102.8468,101.5213,102.1743,1542000.0],["2023-10-25",102.0379,102.0866,100.5955,101.0048,1698500.0],["2023-10-26",100.8879,101.726,100.3616,100.498,1197700.0],["2023-10-27",101.3557,102.1451,100.0985,100.5663,1534500.0],["2023-10-30",101.1218,101.4531,99.7281,100.7807,1309800.0],["2023-10-31",101.3557,102.4959,100.8586,101.7552,1382000.0],["2023-11-01",101.8624,102.5349,100.8781,102.3985,1503100.0],["2023-11-02",103.1684,108.0023,103.0709,107.398,3030300.0],["2023-11-03",107.8756,108.4798,105.0395,105.9849,2140100.0],["2023-11-06",105.751,106.6574,105.0591,106.5209,2443700.0],["2023-11-07",103.4412,105.634,101.9599,103.2366,2699200.0],["2023-11-08",103.2658,103.7726,101.3264,102.1938,1524700.0],["2023-11-09",102.6713,102.9052,100.8002,101.4726,1729100.0],["2023-11-10",101.9112,103.0904,100.118,102.7396,1965900.0],["2023-11-13",103.8408,105.7607,103.0514,103.1294,1702200.0],["2023-11-14",104.7082,106.3845,104.3963,105.3222,1909700.0],["2023-11-15",105.3222,108.2264,105.3222,107.6904,3648600.0],["2023-11-16",107.9438,109.1328,107.5247,108.7137,2300700.0],["2023-11-17",109.4934,109.7955,108.4993,108.8307,2991400.0],["2023-11-20",108.7819,109.7857,108.509,109.6395,1345100.0],["2023-11-21",110.1073,110.3705,109.5031,110.0294,1629300.0],["2023-11-22",110.926,111.8811,110.3217,110.9357,1246200.0],["2023-11-24",110.9065,111.2671,110.3412,110.5459,605500.0],["2023-11-27",110.2048,111.1306,109.9709,110.9455,1301400.0],["2023-11-28",110.7993,110.8772,109.8442,110.2145,1212800.0],["2023-11-29",110.6141,112.037,110.3899,111.0234,1311200.0],["2023-11-30",111.2281,113.5281,110.6921,113.3527,2678200.0],["2023-12-01",114.3272,115.1556,112.9531,114.9705,1503100.0],["2023-12-04",114.3175,115.8476,113.6743,113.9179,1534000.0],["2023-12-05",113.4014,113.4014,111.7251,112.8751,1028400.0],["2023-12-06",113.4014,113.6255,112.3586,113.1772,1385800.0],["2023-12-07",113.5963,114.6001,112.651,114.3077,1141300.0],["2023-12-08",114.3273,114.7658,113.7912,114.3175,1357900.0],["2023-12-11",114.1908,115.2628,113.9861,114.9802,2066300.0],["2023-12-12",115.3018,115.3018,113.9764,114.4637,2051300.0],["2023-12-13",114.3565,115.1459,113.5378,114.9022,2301300.0],["2023-12-14",116.062,117.2704,115.4188,115.5162,2049000.0],["2023-12-15",114.9997,115.9548,114.3272,115.6722,4073900.0],["2023-12-18",115.8183,116.2764,115.2044,115.7794,2075000.0],["2023-12-19",115.6917,116.9683,115.4967,116.9196,1508900.0],["2023-12-20",117.3192,117.3874,116.0717,116.9488,3205400.0],["2023-12-21",117.5043,118.0793,116.062,116.6077,1971100.0],["2023-12-22",117.2412,118.0111,116.8611,117.4946,1337800.0],["2023-12-26",117.397,119.057,117.3774,118.5688,1870700.0],["2023-12-27",118.3539,118.9301,117.9633,118.2856,1058600.0],["2023-12-28",118.0903,119.2133,118.061,118.7738,662200.0],["2023-12-29",118.6078,119.5258,118.393,118.8422,849600.0],["2024-01-02",118.1782,119.5258,117.8852,118.5395,1087400.0],["2024-01-03",118.0903,118.4516,116.9087,117.6411,2325500.0],["2024-01-04",117.0845,118.0415,116.5962,117.3774,2099400.0],["2024-01-05",116.9087,118.4516,116.8794,117.1626,1391000.0],["2024-01-08",117.7973,119.8968,117.6899,119.1059,1427600.0],["2024-01-09",118.7738,121.3519,117.8266,119.0082,2921800.0],["2024-01-10",118.8422,120.7659,118.7641,120.3363,1680000.0],["2024-01-11",120.3363,121.8792,119.3207,119.5062,1643100.0],["2024-01-12",120.7855,121.8206,119.4769,120.18,1735800.0],["2024-01-16",119.0473,119.809,118.3246,119.7601,1450400.0],["2024-01-17",119.1644,119.7015,118.3149,119.3598,1128400.0],["2024-01-18",120.307,121.6155,119.6039,120.9222,1801600.0],["2024-01-19",121.0101,121.137,119.1547,120.4632,1562900.0],["2024-01-22",120.7855,121.2444,119.6039,119.7113,1405400.0],["2024-01-23",121.3519,122.0647,117.602,118.2368,1996300.0],["2024-01-24",118.2172,118.4613,116.6548,117.6899,2376200.0],["2024-01-25",117.1626,119.0961,117.1626,119.0961,1127600.0],["2024-01-26",119.9554,120.2191,118.7153,118.8324,982800.0],["2024-01-29",118.4028,120.0433,118.1,120.0335,1261100.0],["2024-01-30",119.9847,120.307,119.0375,119.4965,1448600.0],["2024-01-31",121.1077,124.4572,121.1077,122.6506,2460100.0],["2024-02-01",122.4846,124.2619,121.2249,124.2619,1434500.0],["2024-02-02",123.9299,124.4084,122.6506,123.3537,1058500.0],["2024-02-05",123.1194,123.9103,122.2112,122.4163,1180000.0],["2024-02-06",122.3088,124.6232,122.3088,124.6037,1828600.0],["2024-02-07",124.8576,125.4728,124.2521,124.5548,2073600.0],["2024-02-08",117.8364,121.6058,116.3326,120.1507,4306800.0],["2024-02-09",120.9905,122.3674,118.3246,119.9164,3355600.0],["2024-02-12",120.0238,123.0608,119.9554,122.8948,1836800.0],["2024-02-13",122.0647,122.6799,119.4379,120.2679,1317600.0],["2024-02-14",120.5218,121.264,118.7348,118.9789,1754500.0],["2024-02-15",119.2914,121.5764,119.2914,121.4788,1571100.0],["2024-02-16",121.2347,123.0022,121.1077,121.7815,1455400.0],["2024-02-20",122.0061,122.9826,119.7015,122.0452,1388800.0],["2024-02-21",122.1526,125.8243,121.4886,125.3361,2217300.0],["2024-02-22",124.9943,126.088,124.0959,125.5216,1410600.0],["2024-02-23",125.6095,126.4688,125.0724,126.1466,1023500.0],["2024-02-26",125.8438,126.1661,123.881,123.9006,1659700.0],["2024-02-27",123.6467,124.0763,123.1194,123.4025,840200.0],["2024-02-28",122.9826,123.0412,120.805,121.2151,1415700.0],["2024-02-29",121.303,121.9085,120.014,121.4397,2415800.0],["2024-03-01",121.137,121.9866,120.7366,121.098,740100.0],["2024-03-04",120.8538,123.5002,119.6136,122.5627,1658500.0],["2024-03-05",122.9631,123.3928,121.4983,121.8499,1308300.0],["2024-03-06",122.0842,123.8322,121.8987,122.8752,753100.0],["2024-03-07",123.6564,125.131,123.2756,124.3693,1057900.0],["2024-03-08",123.9982,125.1407,123.4318,123.7638,1395200.0],["2024-03-11",123.7248,125.3458,123.2072,125.0333,1079800.0],["2024-03-12",124.6232,125.4044,124.1349,125.1993,1073000.0],["2024-03-13",125.2286,125.4532,123.5002,123.6174,847000.0],["2024-03-14",123.2951,123.9592,122.1135,122.7776,1203900.0],["2024-03-15",121.4593,122.7287,121.4593,122.2307,2672400.0],["2024-03-18",122.3284,123.3439,122.1624,123.0022,972300.0],["2024-03-19",123.0412,123.7736,121.9768,123.6857,949300.0],["2024-03-20",123.2756,124.3595,122.924,123.5588,1069200.0],["2024-03-21",124.008,124.506,123.1779,124.0861,747000.0],["2024-03-22",124.2814,124.6525,122.924,124.2131,1419200.0],["2024-03-25",124.9161,125.463,124.6134,124.9064,1242400.0],["2024-03-26",125.3556,125.5899,124.8478,124.8673,1080400.0],["2024-03-27",125.7381,129.7591,125.7283,129.7395,1806700.0],["2024-03-28",130.0526,131.0016,128.7514,129.1232,1425300.0],["2024-04-01",128.7611,128.7611,126.8729,126.9414,745000.0],["2024-04-02",126.4523,126.5012,124.8086,125.6891,1057000.0],["2024-04-03",125.7185,127.6752,125.7185,127.1958,1369900.0],["2024-04-04",128.0567,128.0567,124.6716,124.7988,1032900.0],["2024-04-05",124.7695,125.2978,123.4194,124.5738,791700.0],["2024-04-08",124.5542,124.8673,123.8498,123.9477,1106400.0],["2024-04-09",124.6032,126.6969,123.8107,126.599,1203700.0],["2024-04-10",125.0434,125.1706,123.6541,124.9554,823300.0],["2024-04-11",125.7674,125.7674,124.2314,124.7597,1086600.0],["2024-04-12",123.6639,124.3488,121.0322,121.7855,1048600.0],["2024-04-15",123.2726,124.564,121.2767,121.3159,1052800.0],["2024-04-16",121.2767,121.629,118.7722,119.4277,1628500.0],["2024-04-17",120.2104,120.2104,117.4416,118.6743,1521600.0],["2024-04-18",118.8211,118.8211,116.0621,116.747,1442300.0],["2024-04-19",117.3046,117.5492,116.4143,116.8448,1301600.0],["2024-04-22",117.6568,118.782,116.6002,118.1656,918300.0],["2024-04-23",118.0188,118.9874,117.6666,118.8896,742800.0],["2024-04-24",118.9189,119.7701,118.3906,118.5471,978700.0],["2024-04-25",118.0971,118.7232,116.1991,117.1579,1078800.0],["2024-04-26",116.9035,117.3438,116.0915,116.7665,1099200.0],["2024-04-29",116.8155,119.1244,116.8155,119.0755,1195000.0],["2024-04-30",118.3123,118.7819,117.6568,117.6764,1429000.0],["2024-05-01",115.5338,118.5765,114.3989,116.972,2710500.0],["2024-05-02",119.3494,121.2767,115.0544,115.8958,2931700.0],["2024-05-03",116.9035,119.2809,116.7665,119.0266,1847600.0],["2024-05-06",119.3592,119.6038,116.9916,117.9503,1293800.0],["2024-05-07",118.508,119.5353,117.9895,118.8015,1358500.0],["2024-05-08",118.4982,118.6646,117.4025,118.2341,1256700.0],["2024-05-09",118.5178,119.0266,117.9406,118.8113,667800.0],["2024-05-10",118.7624,119.5744,118.371,118.6841,772700.0],["2024-05-13",118.9581,119.6038,116.5317,117.0013,1180900.0],["2024-05-14",117.3535,117.9014,115.7686,117.3731,1348700.0],["2024-05-15",117.9699,118.5667,117.4808,118.3613,1153900.0],["2024-05-16",118.4493,119.5255,118.0873,118.6059,970800.0],["2024-05-17",118.6743,118.6743,116.972,117.5786,1185800.0],["2024-05-20",117.4514,117.4905,116.3654,116.473,1152700.0],["2024-05-21",116.7959,117.0796,116.3752,116.4241,776600.0],["2024-05-22",116.5317,117.5297,116.2382,116.747,954500.0],["2024-05-23",116.16,116.4828,113.2738,113.3423,1030800.0],["2024-05-24",113.5086,114.0076,112.9412,113.8902,1084200.0],["2024-05-28",113.988,114.9077,113.1369,113.8119,1211000.0],["2024-05-29",112.7064,114.3304,112.1291,112.6477,1930600.0],["2024-05-30",112.9608,113.7043,111.8944,111.9628,1731100.0],["2024-05-31",111.8943,112.6966,111.2878,112.6575,3003100.0],["2024-06-03",112.0215,113.3129,110.5051,110.6714,1662800.0],["2024-06-04",110.5638,112.0411,110.3094,110.9845,1186700.0],["2024-06-05",110.9747,111.366,109.6833,110.2018,918100.0],["2024-06-06",110.0648,111.3954,109.6441,110.916,902300.0],["2024-06-07",110.6714,111.4052,110.1627,110.8866,1070300.0],["2024-06-10",110.3877,110.7986,109.0278,110.4366,1214500.0],["2024-06-11",110.2996,110.2996,103.8718,106.8656,3036000.0],["2024-06-12",107.932,108.5973,104.4882,105.1241,2996500.0],["2024-06-13",104.6839,105.3687,103.8718,104.6545,1471000.0],["2024-06-14",104.3708,104.9774,103.7153,104.8698,1611400.0],["2024-06-17",103.8229,104.8404,103.8229,104.7132,1579200.0],["2024-06-18",104.7328,105.1241,103.6175,104.3806,1753200.0],["2024-06-20",103.2848,104.498,103.0989,103.9501,1887600.0],["2024-06-21",104.3904,105.7209,103.7055,105.5253,3318000.0],["2024-06-24",105.9166,107.482,105.3394,106.1123,1600000.0],["2024-06-25",105.7992,106.758,105.2318,105.8775,1339000.0],["2024-06-26",105.6029,107.0835,105.5147,106.0049,2006000.0],["2024-06-27",106.0147,106.5246,105.3284,106.2697,2052500.0],["2024-06-28",106.4364,107.4463,105.2891,106.4168,2774600.0],["2024-07-01",104.9264,106.7894,103.7595,103.8968,2677200.0],["2024-07-02",103.8085,104.6126,103.3183,104.2008,1853500.0],["2024-07-03",104.3969,105.2401,104.1419,104.5047,635900.0],["2024-07-05",104.7401,106.054,104.1027,105.9069,1045000.0],["2024-07-08",105.7402,106.2795,104.0733,104.3184,1651100.0],["2024-07-09",104.5538,104.9166,103.3183,103.7007,1360400.0],["2024-07-10",103.5928,104.946,103.485,104.8185,732800.0],["2024-07-11",105.0244,107.162,105.0244,106.0834,1140700.0],["2024-07-12",106.2206,107.4365,105.4656,106.5736,1177400.0],["2024-07-15",106.0736,106.4756,104.289,104.4557,1822600.0],["2024-07-16",104.5341,106.0442,104.24,105.3676,1211700.0],["2024-07-17",105.3676,110.1232,104.995,108.8877,2237000.0],["2024-07-18",108.3386,111.6528,108.2111,109.2211,2278200.0],["2024-07-19",109.8584,109.8584,107.4659,108.3484,1510700.0],["2024-07-22",108.6916,109.2309,107.613,108.1817,1355700.0],["2024-07-23",108.2307,108.6033,107.309,107.8581,978200.0],["2024-07-24",108.1719,108.8877,107.3777,108.3974,925300.0],["2024-07-25",107.9464,110.7703,107.9464,108.4857,1600300.0],["2024-07-26",108.6328,110.0937,108.0837,109.123,1399400.0],["2024-07-29",108.9956,109.5741,107.7209,108.6328,1202800.0],["2024-07-30",108.3582,109.6623,107.8679,109.2015,1226600.0],["2024-07-31",109.3387,110.8782,107.9758,109.1818,1592800.0],["2024-08-01",109.6623,111.2115,108.1131,108.9563,1129900.0],["2024-08-02",109.0544,109.7505,106.7011,108.2111,1190000.0],["2024-08-05",107.0247,107.4169,104.544,104.9558,1676900.0],["2024-08-06",105.1617,108.7406,104.8675,107.4365,1891500.0],["2024-08-07",104.6224,107.9464,103.4654,103.7497,3051000.0],["2024-08-08",103.936,106.7305,103.936,106.5834,2011200.0],["2024-08-09",106.1912,106.4364,105.299,105.9755,1174700.0],["2024-08-12",105.8971,106.1324,104.1713,104.9165,1542500.0],["2024-08-13",104.8871,107.7601,104.6812,107.1816,1452300.0],["2024-08-14",107.4463,108.0248,105.6618,106.5148,1166000.0],["2024-08-15",106.8776,108.1033,106.7894,107.7601,1151800.0],["2024-08-16",107.7111,108.77,107.6914,108.4955,963200.0],["2024-08-19",108.4955,109.9074,108.4955,109.5937,1003300.0],["2024-08-20",109.6231,110.3193,109.1622,109.4662,958000.0],["2024-08-21",109.8192,110.2996,108.9073,109.9466,826900.0],["2024-08-22",110.584,111.2998,110.2604,111.2115,1164500.0],["2024-08-23",111.7802,113.0942,111.3488,112.8098,788400.0],["2024-08-26",113.0745,114.1041,112.0058,112.398,913500.0],["2024-08-27",112.4372,113.1138,112.2901,112.4372,914300.0],["2024-08-28",112.4862,112.9079,111.643,111.9665,687000.0],["2024-08-29",112.6823,113.0941,111.692,112.4372,801500.0],["2024-08-30",112.7117,113.6727,112.3784,113.2118,1584900.0],["2024-09-03",113.0843,114.4375,112.7608,113.908,1428700.0],["2024-09-04",113.7413,114.2904,111.7018,112.2509,1144900.0],["2024-09-05",106.5442,107.0443,102.1024,102.4358,4928800.0],["2024-09-06",103.4556,103.4556,102.0142,102.7692,2518100.0],["2024-09-09",103.034,104.24,102.5045,102.7888,1926200.0],["2024-09-10",102.6711,103.2595,101.9652,103.1124,1635300.0],["2024-09-11",102.5829,103.181,101.3867,103.1026,1258600.0],["2024-09-12",103.1026,103.2595,102.073,103.0928,1436700.0],["2024-09-13",103.1516,105.8382,103.1516,104.1909,1460500.0],["2024-09-16",104.7597,105.4951,104.1812,105.3382,1261100.0],["2024-09-17",105.3382,105.6912,102.4554,104.1713,1924800.0],["2024-09-18",104.1125,105.0538,103.2006,104.2106,1462500.0],["2024-09-19",105.4166,105.652,104.24,104.2694,1733800.0],["2024-09-20",103.5144,104.6616,102.9653,104.3478,3920000.0],["2024-09-23",105.1911,105.5931,104.24,105.4755,1292900.0],["2024-09-24",105.5049,105.8579,104.7106,105.7108,1374700.0],["2024-09-25",106.0834,106.0834,104.3478,104.4263,1312600.0],["2024-09-26",104.8087,105.8873,104.8087,105.6127,1211700.0],["2024-09-27",106.6521,108.0444,106.0834,106.1128,1166200.0],["2024-09-30",106.3683,106.3781,105.4151,106.0833,1024800.0],["2024-10-01",105.9949,106.3585,104.8451,105.4839,1561000.0],["2024-10-02",105.189,105.3364,103.7346,103.8624,1474400.0],["2024-10-03",103.4988,103.9214,102.0247,102.3883,1910100.0],["2024-10-04",102.8993,103.3809,101.9658,102.8699,1449200.0],["2024-10-07",102.4473,102.7421,100.3246,100.5114,1423100.0],["2024-10-08",100.816,101.0125,99.8824,100.0102,1462400.0],["2024-10-09",99.9512,101.8577,99.7154,101.671,1412300.0],["2024-10-10",101.6906,102.0345,100.816,101.042,1090300.0],["2024-10-11",101.4744,103.2138,101.4744,101.7103,975000.0],["2024-10-14",101.9658,103.371,101.1796,103.0173,1110700.0],["2024-10-15",101.7201,104.1375,101.7103,102.7912,1485700.0],["2024-10-16",103.0271,103.7445,102.3097,103.6364,968200.0],["2024-10-17",103.7641,103.9508,102.5849,103.1352,1396800.0],["2024-10-18",103.656,105.2382,102.9976,104.4717,1081600.0],["2024-10-21",104.1277,104.2063,102.7126,103.3809,936400.0],["2024-10-22",103.2433,103.3416,101.9265,102.4571,1430900.0],["2024-10-23",102.0247,102.9485,101.897,102.8895,744300.0],["2024-10-24",103.2826,103.6953,102.0739,102.2016,760200.0],["2024-10-25",101.1796,101.8773,100.472,100.5801,1398200.0],["2024-10-28",101.3565,102.5161,101.0322,101.8085,1536500.0],["2024-10-29",101.4941,103.2531,101.16,102.0837,2153000.0],["2024-10-30",105.6607,108.0585,105.2873,107.9111,3246500.0],["2024-10-31",107.803,107.803,104.7468,105.0711,2124000.0],["2024-11-01",105.5428,107.6065,105.2873,105.4151,1905700.0],["2024-11-04",105.8376,106.6435,105.2284,106.5354,1427600.0],["2024-11-05",105.9261,107.125,105.6116,107.0365,1388100.0],["2024-11-06",110.6529,110.8789,106.8203,108.2649,1930000.0],["2024-11-07",108.4222,108.4222,106.4862,106.8105,1445900.0],["2024-11-08",106.388,107.5475,105.6509,106.3093,1175700.0],["2024-11-11",106.3192,107.7343,105.985,107.5672,1404500.0],["2024-11-12",107.4788,108.4713,106.9874,108.0389,1275200.0],["2024-11-13",107.4493,108.5794,107.2036,108.0684,1245800.0],["2024-11-14",108.0586,109.2771,106.8891,106.9678,2087000.0],["2024-11-15",106.5747,110.7905,106.3781,110.5939,2600000.0],["2024-11-18",110.7512,112.7362,110.6922,111.0656,1888000.0],["2024-11-19",109.9355,110.7708,108.8644,109.0314,1465700.0],["2024-11-20",108.3534,109.0314,107.1938,107.3805,1476400.0],["2024-11-21",107.5279,107.6949,106.4076,106.5255,1508200.0],["2024-11-22",106.7909,108.4615,106.7909,108.3141,2015000.0],["2024-11-25",108.7956,109.9257,108.2354,109.0413,2028400.0],["2024-11-26",109.7488,110.0633,107.8915,108.7268,1043800.0],["2024-11-27",108.9233,110.7119,108.599,110.0829,1246000.0],["2024-11-29",109.9061,110.476,109.4835,110.1616,504100.0],["2024-12-02",109.4835,109.68,108.3239,108.5892,1508700.0],["2024-12-03",108.4909,109.1788,107.2036,108.8251,1212800.0],["2024-12-04",108.6089,110.0436,108.3632,108.7071,1438200.0],["2024-12-05",108.4516,109.9945,107.0562,107.2724,937800.0],["2024-12-06",107.6458,107.9603,105.8475,106.1619,1141100.0],["2024-12-09",106.1914,108.9626,105.9163,107.577,1243000.0],["2024-12-10",108.1175,108.314,105.4544,106.5255,1179900.0],["2024-12-11",106.7024,107.0562,104.9041,105.0613,1575000.0],["2024-12-12",104.9434,105.9359,104.4618,104.9925,1208400.0],["2024-12-13",104.5994,105.0711,103.5184,104.8942,1195300.0],["2024-12-16",104.9335,107.3608,104.5699,105.0023,1715400.0],["2024-12-17",107.0562,108.5401,105.2382,106.1914,1896500.0],["2024-12-18",106.2307,107.5672,103.9803,104.0295,1985600.0],["2024-12-19",103.3023,104.5405,102.6635,103.9803,2672500.0],["2024-12-20",103.5184,105.9163,103.5184,105.2677,3969100.0],["2024-12-23",104.4717,105.1497,103.7248,104.9729,1948300.0],["2024-12-24",104.9532,105.5821,104.4324,105.4446,458600.0],["2024-12-26",105.1497,106.2504,104.7665,105.3954,1277300.0],["2024-12-27",104.6092,105.7688,104.4225,105.022,743400.0],["2024-12-30",104.4507,104.7462,103.0718,103.8105,1532000.0],["2024-12-31",104.3128,104.8939,103.3772,104.0371,683300.0],["2025-01-02",104.8644,105.022,102.737,102.8847,833900.0],["2025-01-03",102.9438,103.0226,101.427,102.8946,1253700.0],["2025-01-06",102.3233,103.712,101.9589,101.9983,1788500.0],["2025-01-07",102.6385,103.7022,101.23,101.5748,1649100.0],["2025-01-08",101.3679,101.7816,99.1519,100.0088,2385600.0],["2025-01-10",100.4618,104.0962,99.9891,102.9635,2709300.0],["2025-01-13",103.1703,104.1159,101.5846,103.8992,1565800.0],["2025-01-14",103.909,104.2045,102.3036,103.1309,1457100.0],["2025-01-15",103.3969,104.9333,102.3824,104.9038,1806200.0],["2025-01-16",104.5886,107.6911,104.5886,107.2972,1264600.0],["2025-01-17",107.3464,108.3116,106.8342,107.9078,1097100.0],["2025-01-21",108.3806,109.4246,107.829,108.8533,2935900.0],["2025-01-22",108.5874,109.4738,107.8684,108.0654,2320700.0],["2025-01-23",110.4489,110.4489,107.5335,109.3359,2060000.0],["2025-01-24",109.0405,110.4883,108.745,109.139,1870400.0],["2025-01-27",110.0943,110.9709,108.6268,110.8823,1953100.0],["2025-01-28",111.2959,112.1233,110.1534,110.1731,1458200.0],["2025-01-29",110.3209,110.5572,107.8586,109.3753,1838400.0],["2025-01-30",110.0352,110.8527,108.8533,108.9518,1261300.0],["2025-01-31",108.5973,109.3753,107.4153,107.829,1341800.0],["2025-02-03",106.3713,107.2479,104.6674,106.5289,1859600.0],["2025-02-04",106.5191,107.179,106.066,106.1743,1178600.0],["2025-02-05",106.6964,107.2381,106.0759,106.6176,1531100.0],["2025-02-06",102.4317,106.3319,100.7868,101.1414,3791900.0],["2025-02-07",101.3876,101.7422,98.423,99.4079,2803600.0],["2025-02-10",100.0383,100.0383,98.1669,98.9056,2528700.0],["2025-02-11",98.1276,98.8761,97.448,97.4874,2101800.0],["2025-02-12",96.926,97.9995,96.2168,97.4972,2496700.0],["2025-02-13",97.5366,99.1617,97.2214,98.4033,2085300.0],["2025-02-14",99.1223,100.3535,98.6397,99.0041,2100000.0],["2025-02-18",98.5806,101.0232,97.9306,100.6391,1777900.0],["2025-02-19",100.3239,101.9195,99.733,101.7816,2236700.0],["2025-02-20",101.8703,102.5695,101.2399,102.0672,1374500.0],["2025-02-21",101.6043,103.5151,101.3088,103.2491,2132100.0],["2025-02-24",102.9438,104.9629,102.2347,104.3818,1805300.0],["2025-02-25",104.5,106.0168,103.978,105.7311,1679400.0],["2025-02-26",105.1894,105.9577,102.3726,103.3378,1719400.0],["2025-02-27",102.5006,103.6529,102.3233,102.4809,1259300.0],["2025-02-28",103.2294,103.9681,100.8755,102.7468,2813600.0],["2025-03-03",103.4166,105.3175,103.4166,103.7908,1653200.0],["2025-03-04",103.8893,104.106,102.0869,102.4218,1233200.0],["2025-03-05",102.2839,104.1257,101.6536,103.1703,2498400.0],["2025-03-06",102.7468,104.2439,102.3134,103.7317,1081400.0],["2025-03-07",102.9931,106.9426,102.7764,106.3615,1792900.0],["2025-03-10",106.066,110.2618,105.7804,108.9814,3480200.0],["2025-03-11",108.351,108.5086,105.416,105.7213,2199500.0],["2025-03-12",104.7955,104.9136,101.8801,102.4612,2123700.0],["2025-03-13",102.8552,106.1152,102.5301,105.9478,2062500.0],["2025-03-14",105.5046,108.6563,104.7955,108.3116,2301100.0],["2025-03-17",108.2919,111.2368,107.4055,110.1042,2435700.0],["2025-03-18",109.9761,112.2218,109.6708,111.1777,1619300.0],["2025-03-19",110.7739,112.1922,110.0057,111.2073,1920000.0],["2025-03-20",110.9512,111.1383,109.9466,110.0943,1431500.0],["2025-03-21",109.3261,109.986,108.1836,109.0602,2943100.0],["2025-03-24",109.2572,110.5868,109.0208,109.5625,1034000.0],["2025-03-25",109.8973,110.6163,107.6813,108.7154,1296900.0],["2025-03-26",108.8238,110.311,108.2033,108.9715,1259200.0],["2025-03-27",109.0996,110.8626,108.7844,110.4587,1085900.0],["2025-03-28",110.3898,111.3747,110.2322,110.5671,1053500.0],["2025-03-31",109.9255,112.1661,109.9255,111.7121,1285000.0],["2025-04-01",110.5967,111.8502,110.3105,110.9126,1398100.0],["2025-04-02",110.4092,111.5048,109.4123,111.0409,1145700.0],["2025-04-03",110.3796,112.9557,109.965,111.1988,2920600.0],["2025-04-04",109.1754,112.0575,105.8787,105.9478,3853000.0],["2025-04-07",103.9935,107.1026,100.45,103.4802,2390400.0],["2025-04-08",105.1483,105.6122,99.8677,101.4568,1995400.0],["2025-04-09",99.384,103.3223,97.6271,102.0984,5689900.0],["2025-04-10",102.2366,102.2366,98.397,100.9337,3078300.0],["2025-04-11",101.3186,101.6049,97.716,101.0225,2275100.0],["2025-04-14",101.4568,101.9997,99.6604,100.6474,2164600.0],["2025-04-15",100.8054,100.8152,95.9294,96.0084,2335500.0],["2025-04-16",96.5611,97.4297,95.3273,95.6827,1800900.0],["2025-04-17",95.7419,97.1435,95.5642,96.65,4367900.0],["2025-04-21",96.2354,96.4822,91.8925,94.9227,2324000.0],["2025-04-22",95.6925,96.3835,94.5969,96.1762,1428200.0],["2025-04-23",96.8671,99.69,96.8671,98.1601,1607000.0],["2025-04-24",98.5944,100.2329,97.864,100.1835,1972300.0],["2025-04-25",100.1144,101.2989,99.0879,100.1934,1662000.0],["2025-04-28",100.3711,100.8547,99.5716,100.4402,1299600.0],["2025-04-29",100.3118,101.9404,99.7887,101.4568,925700.0],["2025-04-30",101.3976,101.8615,99.9368,101.7134,1399600.0],["2025-05-01",101.3285,101.9306,99.3742,100.4994,1400700.0],["2025-05-02",101.4469,101.6937,99.7591,101.0521,3275100.0],["2025-05-05",98.2983,98.5253,88.7537,89.3065,7058300.0],["2025-05-06",89.3065,91.7049,88.9215,91.0732,4203100.0],["2025-05-07",91.6457,93.225,91.1423,92.9091,2662400.0],["2025-05-08",93.1559,94.7154,92.3663,93.8764,2886100.0],["2025-05-09",93.8468,95.3273,93.1361,93.9751,3438600.0],["2025-05-12",95.3866,98.5845,95.3866,96.9461,3166300.0],["2025-05-13",96.7191,96.9559,95.1102,96.2255,2324000.0],["2025-05-14",95.6235,96.2453,93.7678,94.0936,3550400.0],["2025-05-15",94.3502,95.6136,93.906,95.4754,2512800.0],["2025-05-16",95.8406,96.2946,95.1102,95.6925,2339200.0],["2025-05-19",94.7154,94.9325,93.1855,94.5278,2134000.0],["2025-05-20",94.2614,95.0214,93.6889,94.1133,2330700.0],["2025-05-21",93.452,93.8863,91.2904,91.5371,4030600.0],["2025-05-22",90.9647,91.8431,89.8197,90.481,2077500.0],["2025-05-23",89.6421,92.7808,89.0301,91.4385,3141100.0],["2025-05-27",92.386,93.4125,92.1294,92.9881,3885600.0],["2025-05-28",92.8302,93.2743,90.9054,91.093,1475200.0],["2025-05-29",91.172,92.1294,90.5403,92.1294,1650500.0],["2025-05-30",91.7346,91.8333,90.254,90.9745,3505200.0],["2025-06-02",90.3527,90.8364,89.4249,89.9283,1648200.0],["2025-06-03",89.3558,91.2016,88.0628,90.6587,1381600.0],["2025-06-04",90.8166,91.0733,90.0862,90.2738,1528000.0],["2025-06-05",90.5995,91.4977,90.2145,90.7278,1265500.0],["2025-06-06",91.3792,91.774,90.7771,91.1818,1003200.0],["2025-06-09",91.3397,92.8795,90.4317,91.626,1988700.0],["2025-06-10",92.2281,93.7185,91.5075,93.6889,1306200.0],["2025-06-11",93.7678,94.1133,92.6229,93.0177,1217500.0],["2025-06-12",92.7907,93.0868,91.7642,92.0504,1110800.0],["2025-06-13",91.0535,92.0899,89.948,90.0961,1370300.0],["2025-06-16",90.2343,91.172,89.188,90.9647,2206400.0],["2025-06-17",90.0467,90.7969,88.9215,89.04,1677200.0],["2025-06-18",89.0893,89.9184,88.4971,89.3756,1915300.0],["2025-06-20",89.7605,90.3034,89.3756,90.0369,4060800.0],["2025-06-23",89.6124,90.4712,88.6846,90.3132,1688100.0],["2025-06-24",90.5304,91.4483,89.7309,91.1423,1812400.0],["2025-06-25",90.6883,91.7839,90.56,91.5865,2539700.0],["2025-06-26",91.7053,91.8636,89.6667,90.7849,2822000.0],["2025-06-27",90.8344,91.6756,89.8547,90.5079,5340900.0],["2025-06-30",90.3693,90.6563,89.6568,90.2604,1245400.0],["2025-07-01",89.924,93.7933,89.8151,93.0808,1879900.0],["2025-07-02",93.1995,93.4766,91.9922,92.5266,1570600.0],["2025-07-03",92.5761,93.0709,92.2693,92.6948,927000.0],["2025-07-07",92.3386,92.7839,91.1709,91.6063,1994500.0],["2025-07-08",91.3787,93.1501,91.2797,92.4969,1502700.0],["2025-07-09",92.586,94.387,91.7448,94.2089,2769900.0],["2025-07-10",93.7537,95.911,92.9719,94.1594,2345900.0],["2025-07-11",93.2292,93.6251,92.0615,92.8136,1573600.0],["2025-07-14",93.1599,93.8329,92.1803,92.8829,2030400.0],["2025-07-15",94.9511,94.9511,92.2792,93.0511,2350700.0],["2025-07-16",93.6251,93.8725,92.1803,93.2391,1467400.0],["2025-07-17",92.6256,94.0209,92.0021,93.912,2491900.0],["2025-07-18",94.3969,94.6048,92.1605,92.2198,1314900.0],["2025-07-21",92.3485,93.5855,91.6261,91.6261,1087000.0],["2025-07-22",91.9823,95.7824,91.6162,95.5152,1856100.0],["2025-07-23",96.1584,96.9006,94.8818,96.3167,2009200.0],["2025-07-24",96.2376,96.7522,95.7725,95.8615,1234500.0],["2025-07-25",95.7725,96.7423,95.4162,96.5344,1068300.0],["2025-07-28",95.9011,96.1485,94.7433,94.9808,1214400.0],["2025-07-29",94.6344,95.3865,93.8032,93.9615,1382500.0],["2025-07-30",93.7141,93.9912,91.8438,92.3485,1754900.0],["2025-07-31",91.1016,92.2297,90.6068,90.6959,1801600.0],["2025-08-01",90.5672,90.8344,88.4,89.6766,2308400.0],["2025-08-04",89.5578,91.6954,89.1719,91.4381,1913600.0],["2025-08-05",91.7646,92.0714,90.6068,91.0917,1875600.0],["2025-08-06",90.8542,91.448,89.7261,90.2011,2094600.0],["2025-08-07",94.8917,100.8688,94.011,97.4053,4223600.0],["2025-08-08",97.9496,98.3454,95.6537,98.2267,2459700.0],["2025-08-11",98.5037,99.523,97.7516,98.9787,1839900.0],["2025-08-12",99.0579,101.2053,98.5235,100.76,1913100.0],["2025-08-13",101.0965,102.4918,100.6907,102.1454,1254300.0],["2025-08-14",101.4527,101.5814,100.5027,101.0569,1525100.0],["2025-08-15",101.4131,102.1256,100.661,101.6803,1058200.0],["2025-08-18",101.7694,102.5314,101.2449,101.4923,1141800.0],["2025-08-19",100.9777,103.7584,100.7303,103.2241,1316200.0],["2025-08-20",103.4517,105.5595,103.2637,104.6095,1844200.0],["2025-08-21",103.9959,104.3621,103.0459,103.3329,1280800.0],["2025-08-22",104.1543,106.648,103.7584,106.5887,1099300.0],["2025-08-25",106.8757,107.1033,105.5199,106.2027,1478900.0],["2025-08-26",105.896,107.1626,105.6387,106.4204,1792700.0],["2025-08-27",106.0543,106.7272,105.1439,105.6783,846100.0],["2025-08-28",105.2329,105.4803,103.1053,103.9663,1092900.0],["2025-08-29",104.0949,105.0548,103.9564,104.9954,680100.0],["2025-09-02",104.6194,105.0053,103.4715,103.9168,1023700.0],["2025-09-03",103.2933,103.9861,102.6501,103.9465,1110600.0],["2025-09-04",103.897,104.2433,103.0064,103.6694,998900.0],["2025-09-05",103.6793,105.0944,103.4022,104.6293,1168400.0],["2025-09-08",104.3027,104.4017,102.2048,103.6199,1780200.0],["2025-09-09",102.9272,103.6694,102.6105,102.7689,1282600.0],["2025-09-10",102.1355,102.9866,101.0965,101.235,1576800.0],["2025-09-11",101.2449,103.4022,100.8886,103.1746,1147600.0],["2025-09-12",102.5907,103.0163,101.8288,102.0069,883500.0],["2025-09-15",102.0861,102.4225,99.7209,99.909,957800.0],["2025-09-16",99.2063,99.6418,97.6428,98.0881,1734900.0],["2025-09-17",98.4147,100.5918,98.1079,98.8798,1647900.0],["2025-09-18",99.6912,100.2454,97.4251,99.1668,1304500.0],["2025-09-19",100.097,100.3938,98.672,99.048,4228500.0],["2025-09-22",98.3652,101.0371,97.9793,100.6808,1531600.0],["2025-09-23",100.6017,102.5215,98.8204,99.2459,1429900.0],["2025-09-24",98.6819,99.2558,97.722,97.9496,1406800.0],["2025-09-25",97.0391,97.3558,95.2183,95.9605,1060000.0],["2025-09-26",96.2969,97.4943,95.9902,97.2173,884300.0],["2025-09-29",97.0391,97.4944,95.5943,97.2569,929000.0],["2025-09-30",97.1676,97.8818,96.741,97.7132,1188300.0],["2025-10-01",98.0405,98.5365,95.2927,98.1001,1193600.0],["2025-10-02",97.4553,98.5266,97.108,98.3778,730500.0],["2025-10-03",98.3877,100.3023,98.3381,99.975,896200.0],["2025-10-06",100.223,100.5007,97.9909,98.0405,1065500.0],["2025-10-07",98.6357,99.0623,97.7727,98.2687,920800.0],["2025-10-08",97.8719,97.8719,96.7608,97.5743,1100700.0],["2025-10-09",97.8917,98.0901,96.2748,96.5922,810000.0],["2025-10-10",96.8104,96.87,93.884,93.9535,1256700.0],["2025-10-13",94.1519,95.5605,93.259,94.3304,1485300.0],["2025-10-14",93.8543,97.9513,93.8543,97.5842,1349600.0],["2025-10-15",97.1973,100.0841,97.1973,98.5861,2313200.0],["2025-10-16",98.725,99.7567,98.4473,99.1218,1000100.0],["2025-10-17",99.0226,101.2844,98.2687,101.1059,1158700.0],["2025-10-20",101.5126,102.951,101.3737,101.9193,1636000.0],["2025-10-21",101.9887,102.2963,101.3142,101.8697,800800.0],["2025-10-22",102.6633,106.0262,102.4451,103.1494,2214700.0],["2025-10-23",102.3459,102.8419,100.9967,102.336,1126600.0],["2025-10-24",102.8816,103.318,101.6118,102.207,1118400.0],["2025-10-27",102.326,102.6832,101.711,102.2963,993500.0],["2025-10-28",102.326,102.326,100.1535,100.3321,956500.0],["2025-10-29",99.8658,100.213,98.3481,98.9135,1019100.0],["2025-10-30",98.3778,99.1913,97.9513,98.7647,1416100.0],["2025-10-31",97.862,101.0563,97.2172,99.7567,2124800.0],["2025-11-03",99.102,99.7369,97.1081,99.0822,1724900.0],["2025-11-04",99.2111,102.8716,98.6655,102.3558,3781400.0],["2025-11-05",89.9358,93.1896,85.1543,86.8506,9199800.0],["2025-11-06",85.3825,88.2097,84.6484,87.803,4482700.0],["2025-11-07",88.2891,89.4398,86.7316,87.7931,2628200.0],["2025-11-10",87.2574,88.2395,85.819,88.0212,3073800.0],["2025-11-11",88.4081,89.0331,86.7415,87.7931,2018100.0],["2025-11-12",88.2791,89.4497,87.5351,89.3108,1615800.0],["2025-11-13",88.7751,90.3524,88.7751,89.8465,1859000.0],["2025-11-14",90.1838,90.5509,88.4577,89.1918,2226100.0],["2025-11-17",89.0728,89.6184,87.8724,87.9319,2441400.0],["2025-11-18",88.1799,89.5291,87.7831,88.3684,1936800.0],["2025-11-19",88.4676,89.41,87.7931,88.7355,1997500.0],["2025-11-20",88.6958,89.787,88.1899,88.3585,1738900.0],["2025-11-21",88.7652,92.2472,88.6462,91.4437,2552300.0],["2025-11-24",92.4357,93.2491,91.7909,92.7729,2779100.0],["2025-11-25",93.3582,96.4037,93.3582,96.2946,1856400.0],["2025-11-26",95.7986,96.989,95.4018,96.7708,1734900.0],["2025-11-28",96.5624,97.5544,96.5228,96.741,890000.0],["2025-12-01",96.2847,97.0088,93.8642,94.0031,2594200.0],["2025-12-02",95.0843,95.2927,93.1499,93.388,1536400.0],["2025-12-03",93.6459,94.4991,92.1281,92.3563,1984600.0],["2025-12-04",92.0091,92.5051,91.404,92.4158,2177500.0],["2025-12-05",92.763,94.0031,92.4853,93.5269,2305900.0],["2025-12-08",93.2194,93.5467,90.7294,92.0091,3079100.0],["2025-12-09",92.3067,93.1003,91.5032,91.5329,1666800.0],["2025-12-10",91.4437,92.7234,90.8286,92.3464,2184500.0],["2025-12-11",92.2571,93.1003,90.7195,91.7115,3132600.0],["2025-12-12",91.8603,92.4158,89.8465,90.8584,2734200.0],["2025-12-15",91.0865,92.3464,90.3227,91.6917,2432700.0],["2025-12-16",91.275,91.5329,89.7374,90.1838,2064800.0],["2025-12-17",89.8267,91.9992,89.787,90.8286,2173300.0],["2025-12-18",91.0568,92.0785,89.539,89.6779,2146600.0],["2025-12-19",89.539,89.8267,87.7931,88.418,4896400.0],["2025-12-22",88.1006,89.172,88.1006,89.0827,1406900.0],["2025-12-23",88.7851,89.1719,88.1303,88.7156,1337500.0],["2025-12-24",88.7454,89.5092,88.5767,89.5092,623200.0],["2025-12-26",89.4299,90.3028,89.1422,90.0449,967500.0],["2025-12-29",90.2433,90.6897,89.4299,89.8068,924500.0],["2025-12-30",89.6974,90.4335,89.399,90.3042,934500.0],["2025-12-31",90.1251,90.3439,89.3393,89.4388,1013900.0],["2026-01-02",89.4886,90.513,89.0211,89.5383,1383200.0],["2026-01-05",89.7869,92.5819,89.1305,92.1542,1990400.0],["2026-01-06",91.3585,94.8099,91.2789,94.243,1908200.0],["2026-01-07",94.1932,94.7403,91.4182,92.1741,2278300.0],["2026-01-08",91.448,94.432,91.2889,93.5766,1636400.0],["2026-01-09",92.4924,93.4174,91.8856,92.3531,2362100.0],["2026-01-12",92.3034,92.4327,90.2743,90.9606,1645000.0],["2026-01-13",90.9308,93.119,86.8328,87.8673,4140300.0],["2026-01-14",87.3898,89.2697,85.3011,88.7625,3977300.0],["2026-01-15",88.8221,89.777,87.8673,88.2751,3090800.0],["2026-01-16",88.0364,88.8022,86.8428,86.8428,2681300.0],["2026-01-20",86.057,86.803,85.3707,86.3355,1948500.0],["2026-01-21",86.5842,88.5237,85.6293,86.0869,2688500.0],["2026-01-22",86.0869,88.1259,85.8979,87.0716,2160200.0],["2026-01-23",87.4097,87.4097,85.6094,86.1366,1797400.0],["2026-01-26",86.2957,87.0119,85.7984,86.8527,1555200.0],["2026-01-27",87.5191,87.5888,84.9728,85.5298,2188900.0],["2026-01-28",84.943,85.868,84.4556,85.2514,1746900.0],["2026-01-29",85.0126,85.6691,84.1373,85.5597,2137400.0],["2026-01-30",85.8382,86.6339,84.6745,86.6041,1826000.0],["2026-02-02",86.2261,87.3898,85.5597,85.7586,1836400.0],["2026-02-03",85.5398,87.2804,85.3011,85.7188,1202600.0],["2026-02-04",86.3156,89.4587,86.3156,87.6186,2251100.0],["2026-02-05",87.7081,89.5184,86.992,88.2552,3679400.0],["2026-02-06",87.6982,89.6079,87.539,89.4289,1511700.0],["2026-02-09",88.4243,89.5781,86.9025,89.2498,4256500.0],["2026-02-10",93.6462,94.9193,90.7717,90.9109,4149800.0],["2026-02-11",90.3837,95.1382,89.7372,95.0984,3653100.0],["2026-02-12",95.0387,96.6998,94.054,94.6707,2984100.0],["2026-02-13",94.5513,96.4809,94.5513,95.9339,1956000.0],["2026-02-17",96.0134,97.2866,95.7946,96.6301,2609900.0],["2026-02-18",96.3516,98.0425,95.8444,97.7242,2437500.0],["2026-02-19",97.7242,99.0372,97.1275,98.7189,2621700.0],["2026-02-20",98.1519,99.1665,97.0081,98.2216,1786300.0],["2026-02-23",98.1619,99.0471,97.6049,98.9278,1532300.0],["2026-02-24",99.2262,100.5192,98.8581,99.3356,1498800.0],["2026-02-25",99.4649,99.992,97.953,99.3157,1452000.0],["2026-02-26",99.5445,100.9469,99.3256,100.4496,1391200.0],["2026-02-27",99.9324,100.7679,97.774,97.9132,2827800.0],["2026-03-02",96.8291,99.1864,96.3516,98.9576,2393600.0],["2026-03-03",97.4358,98.1022,95.7449,97.4457,1636700.0],["2026-03-04",97.4457,97.4457,94.8796,95.2376,1765100.0],["2026-03-05",93.9446,94.7204,92.4128,92.9499,1881200.0],["2026-03-06",92.5123,93.6462,90.4335,93.6064,2078400.0],["2026-03-09",92.5123,93.4572,89.8267,92.7808,2124900.0],["2026-03-10",91.9951,93.1489,91.0004,91.2093,1968500.0],["2026-03-11",91.2789,93.6561,89.8864,93.2284,3087600.0],["2026-03-12",93.497,94.8,91.8658,92.0945,3184500.0],["2026-03-13",92.8505,93.2483,91.8459,92.7013,1818300.0],["2026-03-16",93.0494,94.7403,92.7908,92.8007,1955800.0],["2026-03-17",93.2483,94.2629,90.8114,92.0249,2077800.0],["2026-03-18",90.8711,91.2988,88.5237,88.6033,2157400.0],["2026-03-19",88.1458,90.2743,88.1458,89.3592,1812000.0],["2026-03-20",89.0111,89.7372,86.8826,87.3998,2751400.0],["2026-03-23",88.2552,88.3049,86.992,87.3302,1782600.0],["2026-03-24",86.5245,87.2804,85.3707,85.8581,1572200.0],["2026-03-25",86.4449,87.4794,85.689,87.171,1738100.0],["2026-03-26",86.9522,89.1305,86.6936,88.6729,1582600.0],["2026-03-27",88.7127,88.7127,87.1511,88.096,2273700.0],["2026-03-30",88.8918,88.9514,87.6385,88.1458,1958700.0],["2026-03-31",88.8738,90.3001,87.3778,90.1804,1903900.0],["2026-04-01",90.2801,90.9184,89.941,90.7887,2498000.0],["2026-04-02",90.0507,91.6066,89.6917,90.6491,2164800.0],["2026-04-06",90.3001,91.2475,90.0806,90.7588,1276400.0],["2026-04-07",90.7489,92.205,90.1804,91.1578,1744400.0],["2026-04-08",92.5939,93.1226,91.4769,92.7635,2128500.0],["2026-04-09",92.3845,93.5215,91.1578,92.7834,1712400.0],["2026-04-10",93.5215,93.9404,92.3845,92.8732,1769300.0],["2026-04-13",92.2848,95.1771,91.9955,95.0873,1784100.0],["2026-04-14",95.1272,97.5508,94.838,96.2642,2652700.0],["2026-04-15",96.0348,96.4138,93.6611,93.9503,2168400.0],["2026-04-16",94.1897,94.7283,93.4218,94.5288,1362500.0],["2026-04-17",94.4989,96.3041,94.3493,94.5288,1567100.0],["2026-04-20",94.1598,95.9949,93.721,95.227,1551500.0],["2026-04-21",95.3167,95.6359,92.3446,92.4444,1841900.0],["2026-04-22",92.943,94.449,92.2549,92.7934,1527200.0],["2026-04-23",92.8533,93.2721,91.1777,92.195,1843800.0],["2026-04-24",91.836,92.2249,89.4224,91.0181,2762300.0],["2026-04-27",91.0381,93.5315,90.9982,92.3446,2503800.0],["2026-04-28",87.3678,88.4051,81.1344,82.5806,9823700.0],["2026-04-29",81.8126,82.4609,79.6184,79.8578,5242800.0],["2026-04-30",80.4562,82.6304,80.4562,82.2115,4169700.0],["2026-05-01",82.5407,83.7874,81.9423,82.6803,2724100.0],["2026-05-04",82.2814,83.8671,82.2814,82.4509,2004200.0],["2026-05-05",82.8598,83.4582,81.9223,82.79,1606900.0],["2026-05-06",83.4981,84.2761,82.3412,82.6105,2379000.0],["2026-05-07",83.169,83.8472,82.4609,83.1491,2177600.0],["2026-05-08",83.5879,83.7674,81.8226,82.1118,2077400.0],["2026-05-11",82.0919,82.1816,78.9103,79.3691,2229600.0],["2026-05-12",80.7853,83.6378,80.0972,83.1491,2436500.0],["2026-05-13",82.042,84.9742,81.5234,82.5008,2239200.0],["2026-05-14",82.7401,83.2488,81.8326,82.431,2170800.0],["2026-05-15",82.79,84.0167,82.6304,83.4782,2578900.0],["2026-05-18",84.0167,86.0414,83.927,84.9144,2303200.0],["2026-05-19",85.0241,86.5899,83.927,85.8519,2918400.0],["2026-05-20",86.3306,86.9889,84.6351,85.1537,2569100.0],["2026-05-21",84.4057,85.413,83.3884,85.0839,1895400.0],["2026-05-22",85.1438,86.4503,84.4556,85.2734,1809800.0],["2026-05-26",85.054,85.3532,83.937,84.1863,2072700.0],["2026-05-27",84.5952,85.4529,81.5633,82.3412,1666700.0],["2026-05-28",82.0121,83.0493,81.4735,82.6005,2312900.0],["2026-05-29",81.9522,82.9795,81.3638,82.1118,3216600.0],["2026-06-01",82.2215,83.4283,81.4037,82.7202,2704100.0],["2026-06-02",82.5806,84.5553,81.9522,83.528,2601900.0],["2026-06-03",83.4183,85.3731,83.2887,84.7548,1948400.0],["2026-06-04",86.2708,88.1358,85.9017,86.4603,1623400.0],["2026-06-05",87.3678,88.5447,86.3007,87.0986,1963600.0],["2026-06-08",87.1684,88.1159,86.5101,87.0387,1645500.0],["2026-06-09",87.4875,89.5421,87.0188,89.3925,1869800.0],["2026-06-10",89.562,90.2602,87.8765,87.9363,2393500.0],["2026-06-11",87.2781,88.1956,85.7821,86.9091,1995900.0],["2026-06-12",86.929,88.5447,86.6896,88.3353,1784500.0],["2026-06-15",88.435,89.4623,87.308,88.0261,1536100.0],["2026-06-16",88.5048,89.4822,88.2156,89.0933,2658200.0],["2026-06-17",88.3153,89.1332,86.3605,86.929,1846200.0],["2026-06-18",87.6172,88.5746,87.0886,87.7369,4635000.0],["2026-06-22",88.1059,88.5347,86.8193,86.8592,2519700.0],["2026-06-23",87.6172,88.5447,87.0487,87.3379,1789600.0],["2026-06-24",87.7867,90.3499,87.7867,90.32,2076400.0],["2026-06-25",90.92,92.76,90.56,90.96,1661500.0],["2026-06-26",91.41,93.34,90.98,93.1,2281800.0],["2026-06-29",92.66,92.88,91.1,91.24,1908000.0],["2026-06-30",89.57,89.57,83.72,86.09,4141800.0],["2026-07-01",86.7,87.2,84.07,84.17,3484500.0],["2026-07-02",85.78,87.66,84.32,87.47,2288800.0],["2026-07-06",87.47,90.75,86.8101,89.76,2472699.086319],["2026-07-07",90.485,91.84,89.255,89.41,1654318.593547],["2026-07-08",88.71,88.78,87.495,87.56,1615545.36409],["2026-07-09",87.13,89.71,86.33,89.23,1809792.93929],["2026-07-10",89.69,91.94,89.585,91.34,1543163.308374],["2026-07-13",91.69,95.48,91.25,94.08,2724111.359786],["2026-07-14",91.71,91.71,88.586,91.03,3214024.900916],["2026-07-15",89.5,92.6,89.5,90.14,2495228.513919],["2026-07-16",91.49,94.08,91.14,93.75,2862369.69004],["2026-07-17",93.44,93.71,90.94,91.12,2632370.562493],["2026-07-20",91.31,91.545,88.7625,89.72,2150821.669768],["2026-07-21",89.27,90,88.25,88.92,1985683.470123],["2026-07-22",89.84,89.92,87.871,88.68,1179096.091636],["2026-07-23",88.59,90.27,88.25,89.65,1606718.141074],["2026-07-24",91.02,92.38,90.43,91.35,1251898.932216],["2026-07-27",91.29,93.29,90.88,92.07,1568278.634108],["2026-07-28",94.89,97.6,94.055,95.75,3730124.207971],["2026-07-29",95.76,97.385,95.03,97.15,3613125.646521],["2026-07-30",96.17,96.475,93.49,94.96,2178007.562809],["2026-07-31",93.04,94.28,91.07,93.93,2772691.891552],["2026-08-03",95.57,97.02,95.47,96.98,2246987.569357],["2026-08-04",95.49,96.44,94.77,95.81,3547165.991593],["2026-08-05",101,101.8,96.78,98.16,5472845.648717],["2026-08-06",98.8,99.91,95.67,97.19,2998137.662512],["2026-08-07",96.58,96.89,94.88,96.55,2186659.773928],["2026-08-10",96.66,96.92,95.4601,96.68,456194.826351],["2026-08-11",97.12,98.11,96.24,97.23,2727092.362916],["2026-08-12",95.69,97.94,94.28,97.89,2732650.93691],["2026-08-13",98.42,100.06,97.615,99.57,2619057.559871],["2026-08-14",99.59,101.155,98.97,100.65,2152726.758519]]}