{"t":"ADEA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-11-13",3.0783,3.8759,3.0599,3.7739,17955746.0],["2003-11-14",3.7229,3.9758,3.5842,3.7129,3588728.0],["2003-11-17",3.5699,3.6617,3.4883,3.6148,1257170.0],["2003-11-18",3.6025,3.6168,3.4781,3.5291,923296.0],["2003-11-19",3.5678,3.727,3.5168,3.6515,332050.0],["2003-11-20",3.6107,3.6209,3.5291,3.5699,436833.0],["2003-11-21",3.629,3.629,3.5087,3.5372,685366.0],["2003-11-24",3.5699,3.6719,3.5495,3.5801,497493.0],["2003-11-25",3.5903,3.6862,3.5107,3.5168,692392.0],["2003-11-26",3.5495,3.6209,3.5291,3.5801,481651.0],["2003-11-28",3.5699,3.7229,3.5291,3.7229,182921.0],["2003-12-01",3.729,4.3512,3.729,4.2206,889311.0],["2003-12-02",4.1961,4.6062,4.1819,4.5389,733704.0],["2003-12-03",4.6205,4.6307,4.1717,4.1717,747897.0],["2003-12-04",4.1717,4.1717,3.8371,4.0391,447238.0],["2003-12-05",4.0044,4.0044,3.8208,3.8922,291442.0],["2003-12-08",3.8861,3.8963,3.6474,3.8147,713406.0],["2003-12-09",3.8147,3.8718,3.6413,3.6637,617397.0],["2003-12-10",3.7718,3.7718,3.6474,3.7331,388631.0],["2003-12-11",3.7331,3.8392,3.6698,3.7229,211699.0],["2003-12-12",3.7535,3.8147,3.5291,3.6515,603170.0],["2003-12-15",3.7066,3.7372,3.5007,3.5699,1035223.0],["2003-12-16",3.6005,3.6005,3.3414,3.4679,1039835.0],["2003-12-17",3.4679,3.5087,3.3965,3.4577,384762.0],["2003-12-18",3.4924,3.5434,3.4169,3.4679,124312.0],["2003-12-19",3.4781,3.6168,3.4679,3.6148,399987.0],["2003-12-22",3.5719,3.7984,3.5719,3.7433,733536.0],["2003-12-23",3.7739,3.8147,3.6821,3.7963,370428.0],["2003-12-24",3.8351,3.8759,3.7453,3.7943,184978.0],["2003-12-26",3.7943,3.7943,3.7086,3.731,24436.0],["2003-12-29",3.8045,3.8167,3.7229,3.8167,168685.0],["2003-12-30",3.8045,3.8555,3.78,3.8351,83582.0],["2003-12-31",3.833,3.8657,3.7943,3.8371,143995.0],["2004-01-02",3.8575,3.9269,3.8351,3.9269,104205.0],["2004-01-05",3.8738,3.9677,3.8453,3.9452,121481.0],["2004-01-06",3.9473,3.9473,3.7372,3.8392,201720.0],["2004-01-07",3.9004,3.9677,3.8249,3.831,359215.0],["2004-01-08",3.8902,3.9575,3.7045,3.731,325931.0],["2004-01-09",3.7331,3.831,3.4087,3.4822,284589.0],["2004-01-12",3.4842,3.6617,3.4699,3.629,305939.0],["2004-01-13",3.6127,3.6617,3.4373,3.4679,875273.0],["2004-01-14",3.4679,3.6821,3.4436,3.6821,1109695.0],["2004-01-15",3.6841,3.9575,3.6841,3.9085,496627.0],["2004-01-16",3.9575,3.9983,3.8963,3.9779,649083.0],["2004-01-20",3.9962,4.1757,3.9697,4.1411,577780.0],["2004-01-21",4.1411,4.1411,3.9575,4.0391,438519.0],["2004-01-22",4.0289,4.1247,3.9371,3.9493,216682.0],["2004-01-23",3.9514,4.1207,3.9473,4.0268,107321.0],["2004-01-26",4.0676,4.0799,3.9677,3.9677,187661.0],["2004-01-27",4.0187,4.0452,3.7847,3.9167,312500.0],["2004-01-28",3.9412,3.9493,3.4985,3.5209,406204.0],["2004-01-29",3.5678,3.6352,3.4273,3.4964,310112.0],["2004-01-30",3.5393,3.7229,3.5393,3.6719,564301.0],["2004-02-02",3.6882,3.7066,3.6515,3.6698,343988.0],["2004-02-03",3.6617,3.6821,3.6433,3.6719,371320.0],["2004-02-04",3.6719,3.6719,3.576,3.6188,61907.0],["2004-02-05",3.6311,3.8494,3.5882,3.8249,603377.0],["2004-02-06",3.8616,4.0758,3.8147,4.0635,724813.0],["2004-02-09",4.0493,4.1819,3.9983,4.1717,270117.0],["2004-02-10",4.1472,4.2839,4.1472,4.2839,337338.0],["2004-02-11",4.2369,4.3859,4.1921,4.3859,337206.0],["2004-02-12",4.3757,4.4083,4.3002,4.3206,194839.0],["2004-02-13",4.29,4.4777,4.2839,4.4187,217141.0],["2004-02-17",4.4777,4.5899,4.4371,4.5491,130732.0],["2004-02-18",4.5409,4.5491,4.4675,4.4777,413751.0],["2004-02-19",4.4777,4.5389,4.3961,4.4205,64799.0],["2004-02-20",4.4001,4.4063,4.0289,4.0452,93591.0],["2004-02-23",4.0493,4.0709,3.615,3.6923,452843.0],["2004-02-24",3.7535,3.8045,3.6719,3.7249,201481.0],["2004-02-25",3.727,3.9575,3.6862,3.9269,126829.0],["2004-02-26",3.8922,3.986,3.8555,3.9616,74023.0],["2004-02-27",3.986,4.0187,3.8024,3.9575,72692.0],["2004-03-01",3.9738,4.0737,3.9391,4.0452,48119.0],["2004-03-02",4.0758,4.0799,3.8392,4.0391,69518.0],["2004-03-03",4.0595,4.0595,3.8861,3.935,91926.0],["2004-03-04",3.9371,4.035,3.8147,3.8759,71658.0],["2004-03-05",3.8045,3.8453,3.7351,3.8432,87960.0],["2004-03-08",3.8473,3.8473,3.7596,3.7739,287097.0],["2004-03-09",3.7739,3.9065,3.7045,3.729,429450.0],["2004-03-10",3.73,3.9167,3.6637,3.829,227801.0],["2004-03-11",3.829,3.8473,3.7739,3.7739,63910.0],["2004-03-12",3.8738,3.8759,3.7739,3.7984,36950.0],["2004-03-15",3.833,3.8922,3.8147,3.8555,185310.0],["2004-03-16",3.8963,3.9167,3.7841,3.831,219550.0],["2004-03-17",3.8249,3.9044,3.7984,3.8228,131260.0],["2004-03-18",3.8616,3.8657,3.7739,3.778,55730.0],["2004-03-19",3.7759,3.8106,3.7249,3.7902,141653.0],["2004-03-22",3.7188,3.7596,3.7025,3.7249,93729.0],["2004-03-23",3.7127,3.9065,3.7127,3.7535,128236.0],["2004-03-24",3.831,3.8555,3.6515,3.7249,180635.0],["2004-03-25",3.7249,3.7739,3.6698,3.7596,130882.0],["2004-03-26",3.8086,3.8555,3.6229,3.7596,2789601.0],["2004-03-29",3.7759,3.8759,3.7596,3.7718,341172.0],["2004-03-30",3.8045,3.8147,3.7086,3.7412,214246.0],["2004-03-31",3.7066,3.7657,3.678,3.7249,118785.0],["2004-04-01",3.7127,3.7861,3.7127,3.7576,128920.0],["2004-04-02",3.782,3.782,3.7229,3.7739,375730.0],["2004-04-05",3.7739,3.8228,3.7433,3.8065,239762.0],["2004-04-06",3.7841,3.7841,3.7555,3.7841,120694.0],["2004-04-07",3.7372,3.7637,3.7168,3.7351,81917.0],["2004-04-08",3.8555,3.882,3.7555,3.7555,181056.0],["2004-04-12",3.7739,3.7739,3.7229,3.7739,75084.0],["2004-04-13",3.7637,3.7841,3.5311,3.5536,350655.0],["2004-04-14",3.5678,3.6148,3.5495,3.5882,141922.0],["2004-04-15",3.5903,3.6127,3.5168,3.5291,228777.0],["2004-04-16",3.5311,3.5617,3.3475,3.3475,289137.0],["2004-04-19",3.3537,3.3965,3.2884,3.3618,351263.0],["2004-04-20",3.3965,3.4985,3.3271,3.4312,437593.0],["2004-04-21",3.4924,3.6556,3.4883,3.588,325254.0],["2004-04-22",3.5862,3.7168,3.5372,3.6984,118082.0],["2004-04-23",3.6841,3.8596,3.6515,3.8208,436410.0],["2004-04-26",3.8147,3.8636,3.7433,3.8453,449937.0],["2004-04-27",3.8086,3.8983,3.7963,3.8473,691107.0],["2004-04-28",3.8494,3.8759,3.7943,3.8636,443424.0],["2004-04-29",3.8208,3.9126,3.8126,3.8351,205244.0],["2004-04-30",3.8555,3.8555,3.5495,3.6148,206508.0],["2004-05-03",3.6268,3.8249,3.6268,3.8249,144456.0],["2004-05-04",3.8188,4.1492,3.7637,4.0595,854224.0],["2004-05-05",4.0595,4.1186,3.9636,4.0187,332255.0],["2004-05-06",3.9799,4.0778,3.9004,4.0391,307188.0],["2004-05-07",3.9779,4.0391,3.8126,3.8147,267199.0],["2004-05-10",3.8249,3.8963,3.6025,3.729,629517.0],["2004-05-11",3.7106,3.9044,3.5658,3.8616,575120.0],["2004-05-12",3.8555,3.9269,3.8024,3.9126,311833.0],["2004-05-13",3.8555,3.9106,3.7984,3.8534,177825.0],["2004-05-14",3.8555,3.8759,3.6902,3.7229,206614.0],["2004-05-17",3.6821,3.6821,3.5923,3.5944,196741.0],["2004-05-18",3.5944,3.7902,3.4985,3.5087,459255.0],["2004-05-19",3.5291,3.7535,3.5005,3.6392,480304.0],["2004-05-20",3.6617,3.6617,3.5148,3.5556,216650.0],["2004-05-21",3.6188,3.6188,3.5474,3.5903,183495.0],["2004-05-24",3.6127,3.6739,3.574,3.629,722386.0],["2004-05-25",3.6188,3.6515,3.5107,3.6229,671739.0],["2004-05-26",3.5923,3.6841,3.5597,3.6535,236911.0],["2004-05-27",3.6658,3.676,3.5699,3.6719,589951.0],["2004-05-28",3.6209,3.6535,3.4842,3.5903,209516.0],["2004-06-01",3.5964,3.6372,3.5699,3.5882,147804.0],["2004-06-02",3.6066,3.6086,3.5087,3.525,100225.0],["2004-06-03",3.5026,3.5168,3.3883,3.4373,373305.0],["2004-06-04",3.4393,3.5454,3.3741,3.3883,251104.0],["2004-06-07",3.6739,3.8147,3.6005,3.7841,2088365.0],["2004-06-08",3.7922,3.8861,3.7066,3.8738,1041687.0],["2004-06-09",3.88,3.931,3.8147,3.88,692049.0],["2004-06-10",3.881,3.8881,3.8616,3.8881,511812.0],["2004-06-14",3.8147,3.8738,3.7739,3.8045,231281.0],["2004-06-15",3.833,3.8351,3.7229,3.7984,386452.0],["2004-06-16",3.8351,3.8453,3.7861,3.8106,646725.0],["2004-06-17",3.8351,3.8636,3.7902,3.8616,604100.0],["2004-06-18",3.8473,3.8657,3.7412,3.8657,467050.0],["2004-06-21",3.8657,3.8759,3.8004,3.8575,659796.0],["2004-06-22",3.8636,3.8759,3.8147,3.8555,391687.0],["2004-06-23",3.8555,3.8861,3.8392,3.8759,440686.0],["2004-06-24",3.8759,3.8759,3.8086,3.8575,296783.0],["2004-06-25",3.8636,3.8636,2.9987,3.7678,2823403.0],["2004-06-28",3.7739,3.7739,3.6352,3.6698,408726.0],["2004-06-29",3.6698,3.7127,3.6352,3.7106,309712.0],["2004-06-30",3.7208,3.7372,3.6494,3.676,797608.0],["2004-07-01",3.6596,3.6596,3.5046,3.5046,719652.0],["2004-07-02",3.4801,3.4801,3.3006,3.3516,1005667.0],["2004-07-06",3.319,3.319,3.2109,3.217,846440.0],["2004-07-07",3.2496,3.4475,3.2374,3.4332,1278790.0],["2004-07-08",3.3761,3.3843,3.2802,3.2884,419766.0],["2004-07-09",3.2945,3.3802,3.2863,3.3231,560683.0],["2004-07-12",3.2945,3.3149,3.2027,3.2292,513984.0],["2004-07-13",3.219,3.3435,3.1925,3.3088,886023.0],["2004-07-14",3.3088,3.319,3.1905,3.2517,674779.0],["2004-07-15",3.2435,3.2945,3.2333,3.2476,1883038.0],["2004-07-16",3.574,3.7453,3.5189,3.6556,2492845.0],["2004-07-19",3.6229,3.627,3.5617,3.5862,1325671.0],["2004-07-20",3.6311,3.6311,3.5189,3.5903,2879332.0],["2004-07-21",3.5944,3.6719,3.5597,3.5699,892132.0],["2004-07-22",3.5617,3.6066,3.5189,3.5556,1022720.0],["2004-07-23",3.5699,3.6148,3.527,3.6107,874478.0],["2004-07-26",3.6209,3.6372,3.6005,3.625,1282168.0],["2004-07-27",3.6229,3.6311,3.5495,3.574,415257.0],["2004-07-28",3.5678,3.5842,3.4475,3.4801,686324.0],["2004-07-29",3.5066,3.5434,3.4475,3.4985,527723.0],["2004-07-30",3.4679,3.5495,3.4679,3.5495,389149.0],["2004-08-02",3.5189,3.5189,3.4679,3.4985,548355.0],["2004-08-03",3.5066,3.5536,3.4495,3.4822,565749.0],["2004-08-04",3.4638,3.5087,3.423,3.4862,186569.0],["2004-08-05",3.4781,3.4842,3.4087,3.4393,204590.0],["2004-08-06",3.425,3.425,3.2374,3.2639,321279.0],["2004-08-09",3.3027,3.3659,3.2272,3.2313,246528.0],["2004-08-10",3.2455,3.3924,3.2292,3.3618,360487.0],["2004-08-11",3.3353,3.4189,3.2211,3.3761,579198.0],["2004-08-12",3.3659,3.4047,3.3353,3.372,309567.0],["2004-08-13",3.3781,3.3863,3.3149,3.3292,192865.0],["2004-08-16",3.3414,3.4475,3.3292,3.4128,292062.0],["2004-08-17",3.4251,3.6433,3.3985,3.6209,778303.0],["2004-08-18",3.5699,3.7127,3.5168,3.6964,861211.0],["2004-08-19",3.6964,3.7229,3.6515,3.6923,985675.0],["2004-08-20",3.7086,3.7433,3.6678,3.727,921891.0],["2004-08-23",3.7188,3.78,3.7188,3.78,554417.0],["2004-08-24",3.778,3.78,3.6107,3.6719,579302.0],["2004-08-25",3.6923,3.7351,3.6617,3.7331,1321905.0],["2004-08-26",3.7392,3.7392,3.6841,3.7168,395415.0],["2004-08-27",3.729,3.8555,3.6902,3.8494,869621.0],["2004-08-30",3.9269,4.0799,3.8555,3.9901,2489826.0],["2004-08-31",3.9534,3.9901,3.8616,3.9758,1259922.0],["2004-09-01",3.9942,4.3451,3.9779,4.343,2958443.0],["2004-09-02",4.2839,4.5103,4.2696,4.4879,2130175.0],["2004-09-03",4.4736,4.4838,4.2533,4.2696,1276123.0],["2004-09-07",4.2757,4.3349,4.2267,4.2941,226161.0],["2004-09-08",4.2859,4.445,4.2839,4.3961,997487.0],["2004-09-09",4.3859,4.5123,4.2737,4.4634,1117684.0],["2004-09-10",4.4736,4.5613,4.3818,4.5083,896906.0],["2004-09-13",4.4879,4.6878,4.4654,4.5776,1197441.0],["2004-09-14",4.5552,4.6184,4.5368,4.5797,653272.0],["2004-09-15",4.5491,4.5613,4.4348,4.4685,886564.0],["2004-09-16",4.4715,4.6409,4.4715,4.6143,701169.0],["2004-09-17",4.6245,4.7143,4.5919,4.6918,1608915.0],["2004-09-20",4.651,4.8448,4.6307,4.8408,819813.0],["2004-09-21",4.8632,4.906,4.8265,4.8958,903308.0],["2004-09-22",4.8795,4.906,4.6918,4.7408,924525.0],["2004-09-23",4.749,4.9183,4.6388,4.8612,560630.0],["2004-09-24",4.804,4.8285,4.3736,4.5083,2531597.0],["2004-09-27",4.4797,4.5266,4.3655,4.4695,1039145.0],["2004-09-28",4.4715,4.4981,4.3899,4.4369,1084934.0],["2004-09-29",4.4124,4.4858,4.3981,4.4593,1222499.0],["2004-09-30",4.4675,4.5185,4.4613,4.5083,1413834.0],["2004-10-01",4.547,5.1182,4.5348,5.0815,4070745.0],["2004-10-04",5.0937,5.3242,5.0794,5.2182,2009245.0],["2004-10-05",5.2324,5.3038,5.1325,5.1672,1506234.0],["2004-10-06",5.3426,5.3426,5.2018,5.2447,1682929.0],["2004-10-07",5.2651,5.2834,5.0346,5.0611,1381040.0],["2004-10-08",5.0611,5.1304,4.8346,4.8856,928878.0],["2004-10-11",4.8877,4.9489,4.8244,4.9285,553081.0],["2004-10-12",4.8754,4.8754,4.6714,4.7428,1159224.0],["2004-10-13",4.8224,4.8734,4.7163,4.8102,1398450.0],["2004-10-14",4.8204,4.8204,4.6918,4.6918,596019.0],["2004-10-15",4.751,4.751,4.5899,4.6245,580728.0],["2004-10-18",4.7061,4.7551,4.547,4.647,608616.0],["2004-10-19",4.6817,4.753,4.5899,4.6082,919332.0],["2004-10-20",4.6062,4.7836,4.6062,4.7184,1795609.0],["2004-10-21",5.1508,5.3242,4.957,5.1753,4210123.0],["2004-10-22",5.1774,6.0056,5.0182,5.8526,9306210.0],["2004-10-25",5.8852,6.2932,5.5588,5.6771,7618426.0],["2004-10-26",5.7526,5.7587,5.5323,5.5588,2809579.0],["2004-10-27",5.6037,5.7626,5.3854,5.5813,3187987.0],["2004-10-28",5.5976,5.7404,5.5384,5.671,965255.0],["2004-10-29",5.7628,5.8138,5.6078,5.6975,1987024.0],["2004-11-01",5.6975,5.8546,5.6608,5.8301,1751980.0],["2004-11-02",5.875,6.2014,5.875,6.028,3330005.0],["2004-11-03",6.1504,6.2014,5.9179,6.0484,1887047.0],["2004-11-04",5.979,6.1586,5.9362,6.1198,1369620.0],["2004-11-05",6.1524,6.3993,6.1198,6.3238,1563416.0],["2004-11-08",6.4462,6.5074,6.1402,6.2218,1311360.0],["2004-11-09",6.2422,6.2422,6.0423,6.0933,810846.0],["2004-11-10",6.1402,6.3993,6.0994,6.181,952188.0],["2004-11-11",6.1953,6.4707,6.1524,6.4584,976583.0],["2004-11-12",6.5074,6.793,6.3566,6.7807,3265354.0],["2004-11-15",6.7522,6.7991,6.5747,6.6706,1609028.0],["2004-11-16",7.4662,8.1291,7.3458,7.8823,11408863.0],["2004-11-17",7.9537,8.0516,7.4866,7.6273,3445071.0],["2004-11-18",7.5376,7.815,7.5376,7.7517,869174.0],["2004-11-19",7.7334,7.7966,7.4764,7.5478,576651.0],["2004-11-22",7.5478,7.5478,7.3499,7.511,1428591.0],["2004-11-23",7.4641,7.511,7.2826,7.3764,1051260.0],["2004-11-24",7.456,7.7518,7.4192,7.6722,1219711.0],["2004-11-26",7.7497,7.7518,7.6763,7.7008,199613.0],["2004-11-29",7.715,7.7721,7.4437,7.4662,1647915.0],["2004-11-30",7.4437,7.4682,7.1928,7.252,1215621.0],["2004-12-01",7.405,7.6498,7.3968,7.5437,1474007.0],["2004-12-02",7.6559,7.7517,7.5049,7.5335,847522.0],["2004-12-03",7.6865,7.6865,7.4682,7.4866,963797.0],["2004-12-06",7.3866,7.4743,7.252,7.256,1175462.0],["2004-12-07",7.2907,7.3866,6.9949,7.0521,1055721.0],["2004-12-08",7.0296,7.3784,7.0276,7.2295,1273806.0],["2004-12-09",7.1479,7.7008,7.1398,7.6498,2128747.0],["2004-12-10",7.6844,8.0047,7.5988,7.8027,2947075.0],["2004-12-13",7.8191,7.9272,7.6681,7.7803,621939.0],["2004-12-14",7.8395,8.0822,7.7477,7.9353,993107.0],["2004-12-15",8.0067,8.3617,7.9557,8.0475,4422030.0],["2004-12-16",8.0557,8.0577,7.203,7.3805,3249110.0],["2004-12-17",7.2622,7.6436,6.7869,7.5967,3764310.0],["2004-12-20",7.6946,7.7273,7.2785,7.3744,1142466.0],["2004-12-21",7.3152,7.6783,7.3152,7.6436,1091119.0],["2004-12-22",7.6681,7.6804,7.507,7.5457,750702.0],["2004-12-23",7.4988,7.6906,7.4988,7.5539,464436.0],["2004-12-27",7.5988,7.6518,7.4254,7.4825,489009.0],["2004-12-28",7.5172,7.5539,7.3764,7.5539,475760.0],["2004-12-29",7.6273,7.6477,7.3642,7.4376,401861.0],["2004-12-30",7.5192,7.6334,7.4621,7.5743,450877.0],["2004-12-31",7.5886,7.9455,7.2214,7.5906,1390185.0],["2005-01-03",7.6049,7.6702,7.1398,7.2173,1576163.0],["2005-01-04",7.3091,7.3234,6.8644,7.1173,1158268.0],["2005-01-05",7.0806,7.2581,6.7991,6.946,1373272.0],["2005-01-06",6.9868,7.0969,6.8052,6.9337,1183327.0],["2005-01-07",6.9847,7.1316,6.8889,6.9154,967252.0],["2005-01-10",6.9358,7.1337,6.6808,6.8603,1212242.0],["2005-01-11",7.1316,7.7579,6.8399,7.3621,5140475.0],["2005-01-12",7.3662,7.8293,7.3621,7.7701,2571417.0],["2005-01-13",7.8415,8.0516,7.6028,7.917,2059297.0],["2005-01-14",7.9598,8.1006,7.7212,7.815,1502515.0],["2005-01-18",7.8027,8.0292,7.7518,7.9231,1510744.0],["2005-01-19",7.9027,8.1822,7.8048,7.9129,2466564.0],["2005-01-20",7.8537,8.1026,7.6498,7.7823,1058346.0],["2005-01-21",7.7803,7.8395,7.6334,7.6885,785306.0],["2005-01-24",7.5804,7.7354,7.3336,7.3784,1081279.0],["2005-01-25",7.3458,7.5967,7.3458,7.405,575297.0],["2005-01-26",7.3846,7.5682,7.3438,7.5335,731448.0],["2005-01-27",7.558,7.9557,7.4968,7.8517,2431546.0],["2005-01-28",7.9353,8.0067,7.609,7.7314,1371115.0],["2005-01-31",7.7722,7.9537,7.7416,7.9353,1259936.0],["2005-02-01",7.9557,8.0577,7.6396,7.6804,1359199.0],["2005-02-02",7.6518,7.7314,7.4254,7.5029,2088819.0],["2005-02-03",7.2866,7.8027,7.1541,7.4723,6950550.0],["2005-02-04",7.4702,7.7783,7.4682,7.7517,1346148.0],["2005-02-07",7.7252,7.9149,7.662,7.7579,2022948.0],["2005-02-08",7.9721,8.0516,7.8639,7.9109,3742591.0],["2005-02-09",7.9823,8.478,7.5478,7.8986,8845363.0],["2005-02-10",8.0149,8.0639,7.766,7.868,1968813.0],["2005-02-11",7.9782,8.3331,7.6171,8.2903,3827908.0],["2005-02-14",8.6085,8.8248,8.3229,8.7248,6176355.0],["2005-02-15",8.7513,8.837,8.3902,8.4657,4379863.0],["2005-02-16",8.4616,8.5473,8.1597,8.4678,1971563.0],["2005-02-17",8.5473,8.6636,8.2413,8.429,1533211.0],["2005-02-18",8.4147,8.6126,8.3087,8.3637,1451049.0],["2005-02-22",8.3107,8.5473,8.1842,8.2515,2128457.0],["2005-02-23",8.2169,8.3943,7.8782,8.0333,2545746.0],["2005-02-24",7.9843,8.1557,7.8578,8.1414,1530599.0],["2005-02-25",8.2087,8.4412,8.1781,8.431,1402554.0],["2005-02-28",8.4311,8.5167,8.1822,8.3107,1516043.0],["2005-03-01",8.4127,8.4433,8.2148,8.2801,1294240.0],["2005-03-02",8.2107,8.4147,8.0108,8.3535,1895087.0],["2005-03-03",8.3576,8.4616,8.1618,8.2842,1472080.0],["2005-03-04",8.3637,8.4127,8.2679,8.3923,1446107.0],["2005-03-07",8.5167,9.1593,8.482,9.1409,6377746.0],["2005-03-08",9.094,9.4408,8.9451,9.1858,6340701.0],["2005-03-09",9.1777,9.1777,8.7703,8.8268,2074649.0],["2005-03-10",8.8329,9.1083,8.4086,9.0655,3806011.0],["2005-03-11",9.194,9.2307,8.7309,8.8084,2624801.0],["2005-03-14",8.8737,8.9247,8.6248,8.7003,1225228.0],["2005-03-15",8.7493,8.7595,8.0904,8.1985,4350867.0],["2005-03-16",8.1087,8.3821,7.9843,8.0577,2241740.0],["2005-03-17",8.0414,8.1924,8.0414,8.1924,990564.0],["2005-03-18",8.0659,8.1393,7.3478,7.762,6100264.0],["2005-03-21",8.7207,8.8431,8.3454,8.5657,5837128.0],["2005-03-22",8.6493,8.7697,8.4902,8.5983,1624633.0],["2005-03-23",8.6167,8.8023,8.5718,8.7493,2099792.0],["2005-03-24",8.7738,8.8737,8.5942,8.7146,976832.0],["2005-03-28",8.7391,8.9757,8.6697,8.9206,2554635.0],["2005-03-29",9.1185,9.1185,8.5698,8.6718,2182147.0],["2005-03-30",8.6697,8.9088,8.6554,8.8737,1493140.0],["2005-03-31",8.8737,8.9145,8.7717,8.8186,1581630.0],["2005-04-01",8.8554,8.9553,8.6452,8.7472,2053052.0],["2005-04-04",8.8023,8.8023,8.4453,8.7228,1446153.0],["2005-04-05",8.8941,9.1919,8.837,9.1695,3401294.0],["2005-04-06",9.1919,9.3796,9.0267,9.0777,2249163.0],["2005-04-07",9.1348,9.2729,9.041,9.1858,1378733.0],["2005-04-08",9.2185,9.3123,9.0777,9.0961,683473.0],["2005-04-11",9.3225,9.3225,8.9696,9.0471,1855898.0],["2005-04-12",9.1022,9.1205,8.8737,9.1022,935160.0],["2005-04-13",9.1185,9.143,8.7187,8.7982,1051652.0],["2005-04-14",8.839,8.8737,8.1108,8.4107,2566145.0],["2005-04-15",8.3189,8.3495,7.558,7.8945,5965756.0],["2005-04-18",7.7966,8.1536,7.6906,8.0292,1484214.0],["2005-04-19",8.1516,8.2617,7.9843,8.0741,1904837.0],["2005-04-20",8.1985,8.3025,7.9292,7.9455,1785000.0],["2005-04-21",7.9557,8.327,7.9557,8.3127,2026672.0],["2005-04-22",6.9358,7.0521,6.1198,6.5359,24229893.0],["2005-04-25",6.5298,6.5829,5.7445,5.9464,10570506.0],["2005-04-26",5.7934,6.0829,5.7281,5.9281,4106231.0],["2005-04-27",5.8301,5.8607,5.3875,5.5037,8378921.0],["2005-04-28",5.4323,5.4568,5.1733,5.2222,6777740.0],["2005-04-29",5.3263,5.467,5.1835,5.4201,4006403.0],["2005-05-02",5.4201,5.4303,5.1488,5.2732,3208203.0],["2005-05-03",5.2018,5.4303,5.0386,5.2997,5983146.0],["2005-05-04",5.3344,5.7791,5.3283,5.7281,5204121.0],["2005-05-05",5.8322,5.9974,5.7893,5.824,4126960.0],["2005-05-06",5.9668,5.977,5.6792,5.8403,1655068.0],["2005-05-09",5.8444,6.079,5.7934,6.079,1936339.0],["2005-05-10",6.0382,6.0688,5.7361,5.7751,1663948.0],["2005-05-11",5.7751,5.8567,5.5955,5.7241,1187147.0],["2005-05-12",5.7628,5.9525,5.7118,5.9423,2320620.0],["2005-05-13",5.9321,5.9627,5.7547,5.8954,1267460.0],["2005-05-16",5.8954,5.9117,5.7302,5.8424,1020753.0],["2005-05-17",5.773,5.824,5.6771,5.7118,1725932.0],["2005-05-18",5.7445,5.9464,5.6629,5.9423,2076335.0],["2005-05-19",5.9444,6.2157,5.9158,6.1178,2196780.0],["2005-05-20",6.0994,6.1096,5.9484,5.9913,1171803.0],["2005-05-23",6.0178,6.0239,5.7914,5.9382,1283087.0],["2005-05-24",5.8934,5.9382,5.8607,5.8934,1529941.0],["2005-05-25",5.9076,5.9076,5.671,5.7485,732647.0],["2005-05-26",5.7159,5.9566,5.7159,5.9525,778939.0],["2005-05-27",5.9566,6.1382,5.9566,6.1035,1202904.0],["2005-05-31",6.13,6.1708,5.9954,6.0056,1548631.0],["2005-06-01",6.0382,6.2096,5.9974,6.1892,1864958.0],["2005-06-02",6.183,6.5176,6.1218,6.4523,1618113.0],["2005-06-03",6.4299,6.6543,6.3932,6.5971,2174294.0],["2005-06-06",6.6339,6.8093,6.6175,6.7175,1816637.0],["2005-06-07",6.7685,6.8868,6.7032,6.8705,1785661.0],["2005-06-08",6.9521,6.9521,6.3952,6.5196,2769070.0],["2005-06-09",6.5992,6.8256,6.2932,6.744,4299730.0],["2005-06-10",6.744,6.7644,6.5645,6.6604,824569.0],["2005-06-13",6.6461,6.7093,6.6298,6.6726,1110662.0],["2005-06-14",6.6808,6.7114,6.5992,6.64,779752.0],["2005-06-15",6.6726,6.7216,6.4584,6.6767,1516172.0],["2005-06-16",6.6889,6.7726,6.5584,6.7012,1021380.0],["2005-06-17",6.6685,6.7848,6.6033,6.744,1512726.0],["2005-06-20",6.7318,6.8032,6.6094,6.7318,627684.0],["2005-06-21",6.7257,6.8705,6.7257,6.8215,662231.0],["2005-06-22",6.8725,7.0582,6.793,7.0419,728912.0],["2005-06-23",7.0725,7.1948,7.0051,7.1112,1376487.0],["2005-06-24",7.1337,7.1337,6.795,7.1031,2583912.0],["2005-06-27",7.1071,7.1153,6.9031,6.9174,986813.0],["2005-06-28",6.9521,7.0215,6.9256,6.9909,1168258.0],["2005-06-29",6.997,7.0317,6.8073,6.8338,911772.0],["2005-06-30",6.8521,6.9358,6.7889,6.8154,992347.0],["2005-07-01",6.8277,6.8317,6.6808,6.7971,1150342.0],["2005-07-05",6.7746,6.9358,6.7277,6.9052,957407.0],["2005-07-06",6.9358,7.099,6.8399,6.8909,1021276.0],["2005-07-07",6.8215,7.0072,6.7338,6.9939,616527.0],["2005-07-08",6.9582,6.9909,6.7481,6.8542,1688944.0],["2005-07-11",6.8664,6.8664,6.5482,6.6869,2556998.0],["2005-07-12",6.6522,6.8787,6.5992,6.7583,1549461.0],["2005-07-13",6.7624,6.8032,6.5441,6.5747,1114121.0],["2005-07-14",6.5808,6.691,6.2871,6.3952,1809973.0],["2005-07-15",6.4156,6.4197,6.2483,6.3748,973672.0],["2005-07-18",6.3666,6.4544,6.2381,6.4278,755396.0],["2005-07-19",6.4462,6.5523,6.436,6.5339,827507.0],["2005-07-20",6.5013,6.693,6.4564,6.6706,1476529.0],["2005-07-21",6.6808,6.7032,6.4768,6.5033,1050084.0],["2005-07-22",6.5196,6.6441,6.4176,6.5339,1075296.0],["2005-07-25",6.5359,6.8501,6.5339,6.6889,1415711.0],["2005-07-26",6.6951,6.8277,6.6339,6.8052,1503881.0],["2005-07-27",6.6624,6.6645,6.1422,6.4482,5828285.0],["2005-07-28",6.4238,6.4666,5.977,6.2626,5826995.0],["2005-07-29",6.283,7.1867,6.283,7.1642,5056363.0],["2005-08-01",7.1398,7.3907,7.1398,7.2622,2922671.0],["2005-08-02",7.2928,7.4866,7.1908,7.3438,1741889.0],["2005-08-03",7.3438,7.3438,7.2336,7.2642,712826.0],["2005-08-04",7.2418,7.2438,7.1255,7.1744,682448.0],["2005-08-05",7.1398,7.1846,6.9766,7.0541,907304.0],["2005-08-08",7.0826,7.0826,6.8032,6.8562,913978.0],["2005-08-09",6.8399,7.0684,6.8399,6.9235,1001793.0],["2005-08-10",6.9847,7.1377,6.8338,6.8787,728299.0],["2005-08-11",6.8644,6.9562,6.7705,6.8787,982748.0],["2005-08-12",6.8338,6.8787,6.7012,6.7807,625849.0],["2005-08-15",6.793,7.0786,6.793,7.0786,786253.0],["2005-08-16",6.9439,6.9562,6.742,6.8052,851545.0],["2005-08-17",6.8481,6.9133,6.6135,6.6869,1545755.0],["2005-08-18",6.6502,6.7297,6.5278,6.6685,1037012.0],["2005-08-19",6.64,6.7644,6.5931,6.6849,739791.0],["2005-08-22",6.7318,6.7338,6.5482,6.7073,767150.0],["2005-08-23",6.7134,6.7134,6.5298,6.6114,465698.0],["2005-08-24",6.6053,6.8399,6.5258,6.5502,628882.0],["2005-08-25",6.5992,6.6971,6.5441,6.6257,418737.0],["2005-08-26",6.589,6.5951,6.4605,6.4911,516683.0],["2005-08-29",6.4911,6.6869,6.4911,6.6604,588300.0],["2005-08-30",6.64,6.7603,6.6012,6.6706,704183.0],["2005-08-31",6.6767,6.8521,6.5543,6.7665,1016599.0],["2005-09-01",6.7705,7.0194,6.7705,6.8848,1048020.0],["2005-09-02",6.8542,6.9725,6.7287,6.7665,560697.0],["2005-09-06",6.7971,6.8909,6.6808,6.8542,696590.0],["2005-09-07",6.844,6.997,6.844,6.9501,803886.0],["2005-09-08",6.9133,7.0194,6.8929,6.9623,442358.0],["2005-09-09",6.9603,6.9868,6.9603,6.9868,467647.0],["2005-09-12",6.9419,6.9929,6.8848,6.9521,471414.0],["2005-09-13",6.9154,6.9501,6.744,6.7563,871307.0],["2005-09-14",6.7542,6.7767,6.5278,6.5298,718517.0],["2005-09-15",6.5665,6.6053,6.4768,6.5094,1146954.0],["2005-09-16",6.54,6.54,6.4074,6.4788,1480833.0],["2005-09-19",6.4584,6.5013,6.3285,6.3952,382779.0],["2005-09-20",6.3952,6.4605,6.2238,6.2585,621278.0],["2005-09-21",6.2198,6.2728,6.1198,6.13,562910.0],["2005-09-22",6.1137,6.2177,5.9709,6.0851,755649.0],["2005-09-23",6.0545,6.0749,5.8771,5.9525,1555047.0],["2005-09-26",6.0525,6.1341,5.9872,6.0443,1296483.0],["2005-09-27",6.0586,6.0586,5.7649,5.9076,1165900.0],["2005-09-28",5.9505,6.1606,5.8913,6.0158,1474795.0],["2005-09-29",5.9892,6.0606,5.8648,6.0443,881585.0],["2005-09-30",6.0382,6.2014,6.0015,6.1014,588396.0],["2005-10-03",6.079,6.2687,6.079,6.1728,820484.0],["2005-10-04",6.2055,6.2279,6.1932,6.2279,935529.0],["2005-10-05",6.2218,6.2218,6.0239,6.0933,1653986.0],["2005-10-06",6.1504,6.181,5.9668,6.0484,1121108.0],["2005-10-07",6.0831,6.1116,5.9688,5.979,421841.0],["2005-10-10",5.9984,5.9984,5.7952,5.8016,720103.0],["2005-10-11",5.8016,5.824,5.4976,5.5139,1213799.0],["2005-10-12",5.5017,5.6343,5.4079,5.5058,1603596.0],["2005-10-13",5.4568,5.671,5.3875,5.5609,1349958.0],["2005-10-14",5.5894,5.7934,5.5894,5.7669,1534678.0],["2005-10-17",5.7506,5.8628,5.6914,5.7322,975346.0],["2005-10-18",5.7281,5.8179,5.6404,5.6629,857109.0],["2005-10-19",5.6343,5.7179,5.3956,5.6996,2138454.0],["2005-10-20",5.6873,5.6873,5.5078,5.5609,804186.0],["2005-10-21",5.5201,5.5996,5.3548,5.4446,1728758.0],["2005-10-24",5.4589,5.7098,5.4262,5.6935,1086136.0],["2005-10-25",5.6588,5.72,5.5588,5.6975,1142450.0],["2005-10-26",5.6894,5.8669,5.6323,5.6792,640194.0],["2005-10-27",5.6567,5.6567,5.4364,5.465,961094.0],["2005-10-28",5.4915,5.5935,5.3528,5.5772,1079683.0],["2005-10-31",5.5894,5.7465,5.5894,5.6914,1125157.0],["2005-11-01",5.6914,6.0178,5.6914,5.7567,3028597.0],["2005-11-02",5.8403,6.0994,5.8363,5.9668,2769704.0],["2005-11-03",6.0096,6.0586,5.8159,5.8689,1218400.0],["2005-11-04",5.8648,5.8852,5.6894,5.7975,696579.0],["2005-11-07",5.8179,5.8628,5.7345,5.8077,630994.0],["2005-11-08",5.7751,5.8118,5.7751,5.8118,414972.0],["2005-11-09",5.7975,5.9117,5.6812,5.8281,689691.0],["2005-11-10",5.8322,5.9464,5.722,5.8974,540463.0],["2005-11-11",5.8893,6.1035,5.8893,6.1035,1386933.0],["2005-11-14",6.0872,6.0974,6.0056,6.0627,798124.0],["2005-11-15",6.0627,6.1198,5.8342,5.8526,529176.0],["2005-11-16",5.8505,5.8638,5.6241,5.6873,974031.0],["2005-11-17",5.7077,5.8567,5.6873,5.822,804047.0],["2005-11-18",5.8689,5.875,5.7016,5.7485,841804.0],["2005-11-21",5.7322,5.7343,5.6323,5.722,1993265.0],["2005-11-22",5.6833,5.8016,5.6833,5.7261,1075227.0],["2005-11-23",5.722,5.7587,5.6323,5.6955,668759.0],["2005-11-25",5.7118,5.7322,5.6527,5.6914,90809.0],["2005-11-28",5.6731,5.6873,5.516,5.6363,773211.0],["2005-11-29",5.6363,5.7506,5.5996,5.6323,462873.0],["2005-11-30",5.6343,5.6996,5.2957,5.6241,2258388.0],["2005-12-01",5.6669,5.7547,5.5996,5.6506,1281201.0],["2005-12-02",5.6404,5.671,5.4915,5.5241,1211116.0],["2005-12-05",5.4976,5.5303,5.1529,5.3201,2751038.0],["2005-12-06",5.472,5.5486,5.3242,5.467,1429779.0],["2005-12-07",5.4283,5.5262,5.4058,5.4752,942431.0],["2005-12-08",5.4568,5.6506,5.4548,5.4895,1292631.0],["2005-12-09",5.5119,5.6975,5.4976,5.6853,951479.0],["2005-12-12",5.6608,5.6792,5.5935,5.6098,1298399.0],["2005-12-13",5.5976,5.6445,5.3752,5.4364,2424063.0],["2005-12-14",5.4691,5.5303,5.2712,5.4079,1448509.0],["2005-12-15",5.3834,5.4283,5.2834,5.3201,1134304.0],["2005-12-16",5.3263,5.3834,5.2936,5.3467,1508245.0],["2005-12-19",5.3487,5.4119,5.2794,5.2834,907007.0],["2005-12-20",5.2732,5.3609,5.2141,5.2528,769402.0],["2005-12-21",5.2528,5.3691,5.2365,5.2773,865202.0],["2005-12-22",5.3038,5.3997,5.3038,5.3813,688090.0],["2005-12-23",5.3589,5.4956,5.3589,5.4548,424250.0],["2005-12-27",5.4548,5.5078,5.3711,5.3752,648834.0],["2005-12-28",5.4058,5.4589,5.4058,5.4589,485195.0],["2005-12-29",5.3854,5.4568,5.3854,5.4364,545702.0],["2005-12-30",5.3997,5.3997,5.259,5.2732,767564.0],["2006-01-03",5.3344,5.4813,5.1712,5.4344,1215100.0],["2006-01-04",5.416,5.5058,5.3528,5.4568,1611009.0],["2006-01-05",5.4568,5.72,5.4221,5.6771,1485787.0],["2006-01-06",5.7118,5.9688,5.6098,5.8546,2514322.0],["2006-01-09",5.7934,5.9688,5.7934,5.9688,1107279.0],["2006-01-10",5.8648,5.8852,5.6629,5.8322,1316761.0],["2006-01-11",5.8363,6.181,5.7804,6.1667,1933573.0],["2006-01-12",6.1667,6.5094,6.1667,6.3748,2398231.0],["2006-01-13",6.3564,6.3626,6.13,6.2483,2099203.0],["2006-01-17",6.1892,6.2218,6.0178,6.1382,1298701.0],["2006-01-18",6.0198,6.3075,6.0076,6.1096,2143124.0],["2006-01-19",6.1096,6.5645,6.0688,6.5482,1683493.0],["2006-01-20",6.5482,6.5482,6.2361,6.3136,1458267.0],["2006-01-23",6.3666,6.383,6.1853,6.3238,587243.0],["2006-01-24",6.3238,6.4952,6.3238,6.487,754125.0],["2006-01-25",6.5176,6.5278,6.3666,6.5217,718231.0],["2006-01-26",6.5278,6.7501,6.4931,6.7175,776772.0],["2006-01-27",6.7318,6.8868,6.5665,6.8746,1100308.0],["2006-01-30",6.8011,7.0378,6.8011,7.0378,1066029.0],["2006-01-31",6.9358,6.9684,6.4503,6.5849,1527028.0],["2006-02-01",6.5359,6.5992,6.2259,6.2422,3262718.0],["2006-02-02",6.0586,6.9031,6.0586,6.7175,3702663.0],["2006-02-03",6.6502,6.9562,6.5686,6.9358,1707515.0],["2006-02-06",6.9011,6.9501,6.7746,6.9133,1337959.0],["2006-02-07",6.8746,7.1071,6.8256,6.9562,1206195.0],["2006-02-08",6.9643,7.1398,6.8685,7.1051,881852.0],["2006-02-09",7.0031,7.1092,6.7032,6.7359,1375679.0],["2006-02-10",6.6808,6.7583,6.5849,6.742,669586.0],["2006-02-13",6.7012,6.7236,6.5013,6.5971,784205.0],["2006-02-14",6.6216,6.6828,6.5278,6.6237,952978.0],["2006-02-15",6.591,6.7767,6.538,6.7318,605929.0],["2006-02-16",6.7297,6.7828,6.538,6.6502,520513.0],["2006-02-17",6.693,6.7665,6.54,6.6869,608289.0],["2006-02-21",6.7155,6.7155,6.487,6.5502,894983.0],["2006-02-22",6.5829,6.7461,6.5829,6.7461,500148.0],["2006-02-23",6.6604,6.7318,6.5074,6.5319,620027.0],["2006-02-24",6.5074,6.5727,6.4401,6.4972,548855.0],["2006-02-27",6.4809,6.5829,6.4809,6.5829,1202383.0],["2006-02-28",6.4646,6.5156,6.3238,6.3707,818869.0],["2006-03-01",6.4095,6.6583,6.3585,6.5747,737983.0],["2006-03-02",6.54,6.5849,6.3809,6.487,817860.0],["2006-03-03",6.436,6.6053,6.3932,6.4258,591754.0],["2006-03-06",6.4768,6.4768,6.2789,6.4115,580960.0],["2006-03-07",6.3626,6.4054,6.3462,6.4054,721547.0],["2006-03-08",6.3218,6.4482,6.1994,6.4034,632951.0],["2006-03-09",6.3952,6.4258,6.1749,6.2361,458495.0],["2006-03-10",6.2218,6.385,6.1198,6.2748,530457.0],["2006-03-13",6.2932,6.4931,6.2932,6.4503,632866.0],["2006-03-14",6.4666,6.5747,6.3993,6.5441,773144.0],["2006-03-15",6.6012,6.64,6.5339,6.5951,746255.0],["2006-03-16",6.6339,6.6339,6.3585,6.438,594278.0],["2006-03-17",6.4727,6.4829,6.1626,6.3238,1372091.0],["2006-03-20",6.3014,6.3279,6.2177,6.2748,690329.0],["2006-03-21",6.2381,6.4462,6.1341,6.1361,1023556.0],["2006-03-22",6.1198,6.1708,6.026,6.1239,971514.0],["2006-03-23",6.1402,6.2646,6.0953,6.1402,884473.0],["2006-03-24",6.1626,6.7318,6.1626,6.7318,1940508.0],["2006-03-27",6.7114,6.7114,6.4503,6.4972,1305665.0],["2006-03-28",6.489,6.5054,6.4176,6.434,969405.0],["2006-03-29",6.4544,6.6359,6.434,6.6012,726450.0],["2006-03-30",6.6216,6.6583,6.5156,6.5951,933574.0],["2006-03-31",6.5788,6.6094,6.4497,6.5441,577446.0],["2006-04-03",6.5135,6.6502,6.4646,6.5074,844206.0],["2006-04-04",6.7603,6.8827,6.6808,6.8644,3570083.0],["2006-04-05",6.9011,6.997,6.9011,6.997,1036786.0],["2006-04-06",6.9174,7.0888,6.8889,7.0398,812757.0],["2006-04-07",7.0378,7.0888,6.8052,6.8562,692249.0],["2006-04-10",6.8358,6.9031,6.7338,6.8603,476925.0],["2006-04-11",6.8644,6.9603,6.7236,6.8338,1007813.0],["2006-04-12",6.8113,6.9888,6.7522,6.9358,775850.0],["2006-04-13",6.948,7.1642,6.8827,7.1296,774038.0],["2006-04-17",7.2316,7.2683,6.8236,6.8664,1135693.0],["2006-04-18",6.844,7.1377,6.844,7.1133,1029961.0],["2006-04-19",7.1275,7.1908,7.0276,7.1194,517708.0],["2006-04-20",7.1398,7.1724,6.9888,7.1296,434917.0],["2006-04-21",7.1969,7.2091,6.8705,6.9113,661646.0],["2006-04-24",6.895,6.897,6.7114,6.7522,805121.0],["2006-04-25",6.7869,6.8338,6.6216,6.8195,746935.0],["2006-04-26",6.844,6.9195,6.6706,6.7155,558755.0],["2006-04-27",6.6543,6.8175,6.5298,6.6135,790971.0],["2006-04-28",6.5584,6.6461,6.5421,6.6461,743303.0],["2006-05-01",6.4605,6.538,6.3544,6.5033,1789212.0],["2006-05-02",6.4156,6.8929,6.3748,6.7603,1925548.0],["2006-05-03",6.7318,6.7318,6.5788,6.6543,723097.0],["2006-05-04",6.6951,6.9031,6.6726,6.897,646451.0],["2006-05-05",6.8848,6.9358,6.742,6.8175,517273.0],["2006-05-08",6.7909,6.8868,6.5992,6.6053,931179.0],["2006-05-09",6.5788,6.6277,6.5115,6.5441,618995.0],["2006-05-10",6.5176,6.5767,6.4686,6.5135,707566.0],["2006-05-11",6.489,6.489,6.0525,6.0872,1977117.0],["2006-05-12",6.1198,6.2687,5.9852,6.1504,1642575.0],["2006-05-15",6.0994,6.1892,6.0117,6.1198,1004396.0],["2006-05-16",6.1178,6.1626,6.0566,6.0953,848469.0],["2006-05-17",6.0566,6.0566,5.8424,5.9138,910482.0],["2006-05-18",5.9219,5.9546,5.722,5.7526,745007.0],["2006-05-19",5.72,5.9954,5.6608,5.9831,1241052.0],["2006-05-22",5.9566,5.9566,5.669,5.824,821257.0],["2006-05-23",5.8628,5.9138,5.618,5.6425,702801.0],["2006-05-24",5.6425,5.722,5.467,5.6445,1293662.0],["2006-05-25",5.7118,5.7547,5.5915,5.7179,804614.0],["2006-05-26",5.7547,5.8974,5.7363,5.8505,951546.0],["2006-05-30",5.8159,5.8791,5.7445,5.7547,769057.0],["2006-05-31",5.7934,5.8444,5.7037,5.7608,766940.0],["2006-06-01",5.7893,6.0096,5.7241,6.0096,771408.0],["2006-06-02",6.0178,6.026,5.8648,5.9546,806790.0],["2006-06-05",5.9117,5.9484,5.6078,5.6098,1104983.0],["2006-06-06",5.6302,5.7669,5.5405,5.6139,1020592.0],["2006-06-07",5.6098,5.7791,5.4221,5.4262,1037309.0],["2006-06-08",5.4058,5.5017,5.1835,5.4711,1320358.0],["2006-06-09",5.5037,5.6221,5.4772,5.4915,1135428.0],["2006-06-12",5.4976,5.518,5.2997,5.314,1186459.0],["2006-06-13",5.3079,5.5384,5.2018,5.2691,1056552.0],["2006-06-14",5.2569,5.4507,5.2324,5.3242,941171.0],["2006-06-15",5.3691,5.6873,5.3691,5.6567,966780.0],["2006-06-16",5.6323,5.6465,5.4099,5.567,2003479.0],["2006-06-19",5.6057,5.6057,5.3446,5.4079,647446.0],["2006-06-20",5.4221,5.4221,5.2957,5.3161,515631.0],["2006-06-21",5.314,5.5649,5.314,5.4956,668557.0],["2006-06-22",5.4813,5.5445,5.3569,5.4833,803260.0],["2006-06-23",5.467,5.5445,5.2997,5.4058,490151.0],["2006-06-26",5.4283,5.5343,5.3242,5.4242,515488.0],["2006-06-27",5.4466,5.467,5.212,5.2855,539173.0],["2006-06-28",5.314,5.3752,5.1121,5.363,671525.0],["2006-06-29",5.3711,5.5221,5.2569,5.4629,893657.0],["2006-06-30",5.5139,5.6302,5.4303,5.6098,1176687.0],["2006-07-03",5.6057,5.6465,5.518,5.6078,401868.0],["2006-07-05",5.5384,5.5629,5.3487,5.4895,728101.0],["2006-07-06",5.4976,5.5609,5.3609,5.4262,1137802.0],["2006-07-07",5.4017,5.4283,5.263,5.2997,512079.0],["2006-07-10",5.2794,5.3671,5.0223,5.0917,1024376.0],["2006-07-11",5.0529,5.6037,5.0142,5.518,2981025.0],["2006-07-12",5.5405,5.6812,5.5078,5.5384,1403544.0],["2006-07-13",5.5282,5.7506,5.4079,5.5241,1221774.0],["2006-07-14",5.5201,6.0627,5.4629,5.8444,3200693.0],["2006-07-17",5.8159,5.9056,5.5527,5.671,1155254.0],["2006-07-18",5.7118,5.7424,5.5262,5.6975,1175223.0],["2006-07-19",5.6914,5.977,5.6914,5.8954,840963.0],["2006-07-20",5.9342,5.9668,5.5853,5.6404,862365.0],["2006-07-21",6.3646,6.4054,5.8873,5.9076,6675340.0],["2006-07-24",5.9342,6.1261,5.8974,6.1178,1953609.0],["2006-07-25",6.1402,6.5482,6.1361,6.485,2349204.0],["2006-07-26",6.4666,6.589,6.3381,6.5074,1784120.0],["2006-07-27",6.5706,6.5706,6.3687,6.3972,1257840.0],["2006-07-28",6.4482,6.5971,6.434,6.5115,1257658.0],["2006-07-31",6.538,6.538,6.2932,6.4197,1992611.0],["2006-08-01",6.3483,6.4707,6.1728,6.2871,2560031.0],["2006-08-02",7.0378,7.2336,6.8073,6.8705,8974450.0],["2006-08-03",6.8236,6.9358,6.6767,6.8419,2011164.0],["2006-08-04",6.9358,7.0704,6.5808,6.7522,1521940.0],["2006-08-07",6.6849,6.7726,6.5727,6.6175,1368828.0],["2006-08-08",6.6298,6.7318,6.4788,6.5564,1123158.0],["2006-08-09",6.6543,6.7807,6.4666,6.5033,1160744.0],["2006-08-10",6.4972,6.6522,6.4686,6.6073,622751.0],["2006-08-11",6.5686,6.5747,6.3748,6.4482,602750.0],["2006-08-14",6.5278,6.6706,6.4768,6.5074,1029951.0],["2006-08-15",6.589,6.744,6.5257,6.7257,1286620.0],["2006-08-16",6.7318,6.9929,6.7012,6.9766,2271496.0],["2006-08-17",6.9521,7.0378,6.9174,7.0378,2151090.0],["2006-08-18",6.9358,6.9521,6.6216,6.8215,1139522.0],["2006-08-21",6.7869,6.7991,6.6808,6.7991,579576.0],["2006-08-22",6.6502,6.6991,6.5074,6.6481,813395.0],["2006-08-23",6.6849,6.7114,6.336,6.4768,1756390.0],["2006-08-24",6.5217,6.6073,6.5013,6.5462,1099362.0],["2006-08-25",6.5074,6.6318,6.4278,6.5359,550112.0],["2006-08-28",6.5217,6.6257,6.4931,6.5727,533607.0],["2006-08-29",6.5992,6.6767,6.4176,6.6114,1080307.0],["2006-08-30",6.6543,6.8379,6.589,6.7848,1623534.0],["2006-08-31",6.8195,6.8195,6.6747,6.7114,951513.0],["2006-09-01",6.6991,6.8011,6.5339,6.5625,989813.0],["2006-09-05",6.5482,6.6787,6.5319,6.6787,815242.0],["2006-09-06",6.6277,6.7012,6.5033,6.5094,1385676.0],["2006-09-07",6.4992,6.6155,6.3972,6.4625,875936.0],["2006-09-08",6.5033,6.6114,6.436,6.5564,808025.0],["2006-09-11",6.4952,6.7093,6.3789,6.4319,1356353.0],["2006-09-12",6.4605,6.6849,6.4258,6.6522,2532105.0],["2006-09-13",6.6706,6.7053,6.5298,6.5931,1127243.0],["2006-09-14",6.5461,6.5568,6.4707,6.5568,1224293.0],["2006-09-15",6.5196,6.5665,6.383,6.4176,1255878.0],["2006-09-18",6.4176,6.538,6.3728,6.4217,1061283.0],["2006-09-19",6.4564,6.5033,6.2381,6.3748,780714.0],["2006-09-20",6.5258,6.6339,6.4707,6.5931,1598244.0],["2006-09-21",6.5971,6.6889,6.4217,6.434,1006418.0],["2006-09-22",6.4054,6.5278,6.3544,6.5074,1572108.0],["2006-09-25",6.6522,6.8664,6.6522,6.8664,2776603.0],["2006-09-26",6.9358,7.1846,6.9358,7.1173,3850306.0],["2006-09-27",7.1153,7.2968,7.0663,7.1785,2110662.0],["2006-09-28",7.1704,7.2601,7.0786,7.1561,1395809.0],["2006-09-29",7.1826,7.2581,7.0806,7.0949,1539827.0],["2006-10-02",7.1337,7.1398,6.8746,6.9215,882262.0],["2006-10-03",6.8909,7.0357,6.8379,7.0051,1213175.0],["2006-10-04",6.9643,7.2295,6.9643,7.2295,1706875.0],["2006-10-05",7.2275,7.2785,7.101,7.1806,891271.0],["2006-10-06",7.1296,7.1642,7.0969,7.1642,939953.0],["2006-10-09",7.0949,7.1418,7.0296,7.0949,933452.0],["2006-10-10",7.1337,7.1806,6.999,7.0439,980312.0],["2006-10-11",7.0337,7.1989,6.9725,7.0623,811191.0],["2006-10-12",7.1867,7.1969,6.9827,7.0357,1595427.0],["2006-10-13",7.0317,7.407,6.997,7.407,2729722.0],["2006-10-16",7.405,7.6028,7.405,7.5457,2442056.0],["2006-10-17",7.4886,7.5682,7.3907,7.5253,1556703.0],["2006-10-18",7.6028,7.6028,7.1908,7.2948,1906120.0],["2006-10-19",7.256,7.4274,7.2132,7.2948,2009579.0],["2006-10-20",7.3315,7.3478,7.0827,7.15,1157930.0],["2006-10-23",7.1398,7.2112,7.0786,7.2112,1321083.0],["2006-10-24",7.0786,7.0847,6.9378,6.9439,1716234.0],["2006-10-25",6.9297,7.0623,6.9093,6.9419,1483558.0],["2006-10-26",7.0072,7.0296,6.8664,7.0072,1469537.0],["2006-10-27",6.999,7.0786,6.7726,6.8277,1278200.0],["2006-10-30",6.8215,7.0684,6.8032,7.0459,2398752.0],["2006-10-31",7.1153,7.1683,6.9705,7.1214,1229597.0],["2006-11-01",7.1398,7.1806,6.7746,6.8113,2370304.0],["2006-11-02",7.303,7.507,7.303,7.507,6589429.0],["2006-11-03",7.4335,7.5478,7.3805,7.4804,1705846.0],["2006-11-06",7.4458,7.7028,7.4458,7.6742,2317373.0],["2006-11-07",7.66,7.7722,7.6028,7.6661,1764266.0],["2006-11-08",7.5988,7.6171,7.458,7.558,2099923.0],["2006-11-09",7.5702,7.6416,7.3621,7.4498,1475702.0],["2006-11-10",7.4335,7.6865,7.3948,7.664,1335173.0],["2006-11-13",7.6396,7.8435,7.6253,7.715,1026223.0],["2006-11-14",7.458,7.7008,7.458,7.7008,1619504.0],["2006-11-15",7.6824,7.8537,7.6294,7.6824,1380361.0],["2006-11-16",7.7293,7.7987,7.6579,7.7212,2129389.0],["2006-11-17",7.7375,7.7456,7.5743,7.6661,884367.0],["2006-11-20",7.6049,7.6457,7.4804,7.5559,2031929.0],["2006-11-21",7.5906,7.6498,7.5539,7.6498,1360830.0],["2006-11-22",7.5641,7.7008,7.4478,7.6763,1439958.0],["2006-11-24",7.613,7.764,7.613,7.7579,375465.0],["2006-11-27",7.7089,7.7783,7.4621,7.4947,1530998.0],["2006-11-28",7.46,7.6722,7.46,7.6457,1137747.0],["2006-11-29",7.713,7.7721,7.6069,7.7415,1514880.0],["2006-11-30",7.715,7.7925,7.6518,7.7252,1339042.0],["2006-12-01",7.7579,7.7864,7.5212,7.6518,1163554.0],["2006-12-04",7.7191,8.0435,7.6967,7.868,1905915.0],["2006-12-05",7.9394,8.0271,7.8701,7.9129,1384481.0],["2006-12-06",7.868,8.0333,7.8191,7.9333,1015567.0],["2006-12-07",7.9823,8.0067,7.8558,8.0067,1424837.0],["2006-12-08",7.868,8.1822,7.8537,8.1047,2688608.0],["2006-12-11",8.1087,8.3597,8.1047,8.1801,2352527.0],["2006-12-12",8.1271,8.1557,7.8945,7.9904,1416492.0],["2006-12-13",8.0414,8.0577,7.8721,7.9904,1000932.0],["2006-12-14",7.9925,8.0537,7.9659,8.0353,1261129.0],["2006-12-15",8.0557,8.327,8.0373,8.1332,1825495.0],["2006-12-18",8.1312,8.2964,8.121,8.1883,1788199.0],["2006-12-19",8.1903,8.2189,7.9721,8.1822,2036565.0],["2006-12-20",8.1597,8.2842,8.1475,8.2393,1345610.0],["2006-12-21",8.2719,8.3148,8.072,8.1353,1028427.0],["2006-12-22",8.1659,8.1903,8.0129,8.0965,586469.0],["2006-12-26",8.0965,8.3229,8.0965,8.2923,609254.0],["2006-12-27",8.2923,8.4351,8.2699,8.4188,1088103.0],["2006-12-28",8.4045,8.4453,8.2923,8.3352,639549.0],["2006-12-29",8.3495,8.3637,8.1985,8.2291,815012.0],["2007-01-03",8.2801,8.4025,8.1087,8.2189,1983920.0],["2007-01-04",8.2209,8.3637,8.0965,8.3433,979959.0],["2007-01-05",8.325,8.3556,8.07,8.2005,1285809.0],["2007-01-08",8.2026,8.2536,8.1495,8.2536,777290.0],["2007-01-09",8.1924,8.2413,8.072,8.2005,1346393.0],["2007-01-10",8.1373,8.2597,8.1128,8.2005,1012159.0],["2007-01-11",8.2189,8.531,8.2189,8.5045,3362582.0],["2007-01-12",8.5188,8.5269,8.3413,8.5147,2449057.0],["2007-01-16",8.533,8.58,8.4657,8.58,1136918.0],["2007-01-17",8.5371,8.6493,8.431,8.4861,1914132.0],["2007-01-18",8.0394,8.4861,8.0271,8.07,2878045.0],["2007-01-19",8.0475,8.2862,8.0251,8.0741,1625082.0],["2007-01-22",8.0883,8.1189,7.8537,7.9374,1943131.0],["2007-01-23",7.9455,8.0006,7.6783,7.7089,2847289.0],["2007-01-24",7.7925,7.8517,7.6314,7.8293,1690884.0],["2007-01-25",7.8517,7.9843,7.762,7.7844,1253225.0],["2007-01-26",7.766,7.9741,7.6987,7.9353,1172415.0],["2007-01-29",7.8537,7.9823,7.8252,7.8843,627765.0],["2007-01-30",7.9313,7.9863,7.868,7.97,990500.0],["2007-01-31",7.9884,7.9884,7.6783,7.8007,2106130.0],["2007-02-01",8.2617,8.7289,8.2515,8.7024,6026475.0],["2007-02-02",8.7105,8.8125,8.5473,8.584,2769952.0],["2007-02-05",8.5412,8.6371,8.5249,8.6371,1566792.0],["2007-02-06",8.533,8.6289,8.4453,8.6024,1354322.0],["2007-02-07",8.6187,8.6922,8.5045,8.5861,815334.0],["2007-02-08",8.5902,8.5902,8.4514,8.5596,700056.0],["2007-02-09",8.5392,8.6085,8.2005,8.2638,1424927.0],["2007-02-12",8.2393,8.2903,8.0475,8.1312,1116466.0],["2007-02-13",8.1597,8.3046,8.1475,8.2699,1257981.0],["2007-02-14",8.2821,8.5086,8.2821,8.3637,886294.0],["2007-02-15",8.3637,8.4331,8.2577,8.3882,720085.0],["2007-02-16",8.3882,8.5086,8.3107,8.4739,899773.0],["2007-02-20",8.4698,8.5942,8.3433,8.5126,879215.0],["2007-02-21",8.4657,8.7166,8.4657,8.7166,1522097.0],["2007-02-22",8.6983,8.8982,8.6167,8.7513,1365779.0],["2007-02-23",8.733,8.8533,8.6962,8.8492,762807.0],["2007-02-26",8.8839,8.8962,8.7819,8.8431,1475357.0],["2007-02-27",8.6983,8.735,8.2026,8.2985,2064610.0],["2007-02-28",8.3413,8.3841,8.2332,8.3841,1643747.0],["2007-03-01",8.0577,8.2719,7.866,8.1618,1650230.0],["2007-03-02",8.0598,8.1801,7.7395,7.8497,2439357.0],["2007-03-05",7.7212,8.0475,7.662,7.8191,2072286.0],["2007-03-06",7.9761,8.1393,7.9761,8.1393,1410135.0],["2007-03-07",7.9925,8.0639,7.8333,7.8782,1022660.0],["2007-03-08",7.9578,8.1434,7.9251,8.1108,1240131.0],["2007-03-09",8.1597,8.2311,8.1332,8.2311,974669.0],["2007-03-12",8.1271,8.2291,8.1271,8.2291,675376.0],["2007-03-13",8.0945,8.1495,7.919,7.9333,783565.0],["2007-03-14",7.9231,7.9945,7.7558,7.9353,649498.0],["2007-03-15",7.9517,8.3005,7.9435,8.2495,1466152.0],["2007-03-16",8.2475,8.2658,7.9863,8.0292,1437301.0],["2007-03-19",8.1128,8.1128,7.9557,7.9986,945279.0],["2007-03-20",8.0353,8.274,8.0108,8.2699,907562.0],["2007-03-21",8.2903,8.5249,8.2087,8.5147,766673.0],["2007-03-22",8.5392,8.5392,8.3923,8.3943,923475.0],["2007-03-23",8.4086,8.427,8.2291,8.327,651474.0],["2007-03-26",8.3127,8.4759,8.2128,8.4412,1525264.0],["2007-03-27",8.478,8.531,8.3474,8.378,541078.0],["2007-03-28",8.3454,8.3923,7.9863,8.2189,1290696.0],["2007-03-29",8.2883,8.3535,8.1169,8.1985,874142.0],["2007-03-30",8.1312,8.2309,8.1067,8.2309,1318417.0],["2007-04-02",8.1067,8.2617,8.07,8.2617,1375773.0],["2007-04-03",8.3127,8.3739,8.2169,8.3515,1065596.0],["2007-04-04",8.3352,8.5555,8.3352,8.5351,816440.0],["2007-04-05",8.5004,8.6146,8.48,8.5555,967945.0],["2007-04-09",8.584,8.5922,8.4331,8.5147,835381.0],["2007-04-10",8.5024,8.5061,8.3617,8.5061,720981.0],["2007-04-11",8.3902,8.4841,8.3454,8.431,794599.0],["2007-04-12",8.4045,8.6106,8.3637,8.5983,883669.0],["2007-04-13",8.5861,8.5881,8.4514,8.5269,658974.0],["2007-04-16",8.5473,8.5861,8.4514,8.5657,573036.0],["2007-04-17",8.5453,8.5983,8.4351,8.5759,731121.0],["2007-04-18",8.5677,8.6085,8.4739,8.5616,610689.0],["2007-04-19",8.5188,8.5718,8.3841,8.4147,951329.0],["2007-04-20",8.5494,8.6636,8.4453,8.631,930214.0],["2007-04-23",8.6044,8.6248,8.5004,8.6208,711348.0],["2007-04-24",8.6656,8.8064,8.6208,8.7024,1033887.0],["2007-04-25",8.7738,8.7986,8.6065,8.7391,927019.0],["2007-04-26",8.7513,8.7513,8.5958,8.7126,476939.0],["2007-04-27",8.6697,8.8737,8.6473,8.8166,818091.0],["2007-04-30",8.8452,8.886,8.6749,8.7268,1049648.0],["2007-05-01",8.7289,8.7309,8.3311,8.4698,2220136.0],["2007-05-02",8.4576,8.6187,8.4066,8.533,1036416.0],["2007-05-03",8.3515,8.8125,8.3515,8.6473,2186078.0],["2007-05-04",9.0022,9.4143,8.835,9.247,5396343.0],["2007-05-07",9.247,9.3837,9.2062,9.3286,1189510.0],["2007-05-08",9.2899,9.3021,9.1287,9.2164,1026810.0],["2007-05-09",9.1389,9.3735,9.0818,9.3592,944218.0],["2007-05-10",9.3164,9.4653,9.0492,9.0492,1226269.0],["2007-05-11",9.1695,9.3449,9.1695,9.3449,988558.0],["2007-05-14",9.2062,9.4469,9.2062,9.4469,1566152.0],["2007-05-15",9.3021,9.4633,9.1817,9.2042,1355438.0],["2007-05-16",9.2817,9.2858,9.0614,9.1715,1073580.0],["2007-05-17",9.1185,9.1654,9.0308,9.1654,1045618.0],["2007-05-18",9.0695,9.0818,9.0308,9.0818,926414.0],["2007-05-21",9.0369,9.2695,9.0083,9.1124,657998.0],["2007-05-22",9.0838,9.2123,9.0838,9.2123,759612.0],["2007-05-23",9.2062,9.3613,8.9655,9.0145,1403250.0],["2007-05-24",8.9818,9.0736,8.6187,8.6391,1876458.0],["2007-05-25",8.6738,8.7411,8.5779,8.7085,913358.0],["2007-05-29",8.7472,8.8513,8.529,8.8105,1765022.0],["2007-05-30",8.735,8.8166,8.684,8.7758,1048400.0],["2007-05-31",8.8207,9.2837,8.8064,9.2654,2350763.0],["2007-06-01",9.2858,9.4714,9.2858,9.4714,1810033.0],["2007-06-04",9.3143,9.3205,9.092,9.1165,1306727.0],["2007-06-05",9.092,9.1573,8.9288,9.0226,1993408.0],["2007-06-06",8.9533,8.988,8.8533,8.8656,783561.0],["2007-06-07",8.9227,8.9533,8.6697,8.6922,1201957.0],["2007-06-08",8.6554,8.8125,8.5718,8.7942,1343820.0],["2007-06-11",8.9064,9.0614,8.839,8.9227,994703.0],["2007-06-12",8.8635,8.9043,8.6758,8.7207,1144234.0],["2007-06-13",8.7656,9.0838,8.7513,8.992,1977631.0],["2007-06-14",9.1899,9.2103,8.8594,8.8962,2053980.0],["2007-06-15",9.0124,9.0124,8.7003,8.8737,3003412.0],["2007-06-18",8.8615,8.9879,8.8125,8.9267,1050848.0],["2007-06-19",8.9227,8.9798,8.8513,8.9431,963793.0],["2007-06-20",8.9492,8.9941,8.7228,8.7309,954139.0],["2007-06-21",8.7166,8.9492,8.6595,8.9166,1080685.0],["2007-06-22",8.9166,8.9757,8.686,8.7187,1098788.0],["2007-06-25",8.5759,8.6799,8.4351,8.4535,2120800.0],["2007-06-26",8.4637,8.6493,8.4576,8.6371,1754553.0],["2007-06-27",8.5351,8.7138,8.5065,8.6983,989830.0],["2007-06-28",8.6636,8.6779,8.3515,8.3841,1967841.0],["2007-06-29",8.3964,8.4127,8.2658,8.2719,1626602.0],["2007-07-02",8.3087,8.5677,8.3087,8.5636,1303694.0],["2007-07-03",8.5534,8.6595,8.5188,8.5942,776173.0],["2007-07-05",8.584,8.6289,8.4576,8.5086,1169313.0],["2007-07-06",8.4943,8.7207,8.4943,8.6514,931075.0],["2007-07-09",8.6779,8.6779,8.5534,8.6208,844607.0],["2007-07-10",8.6085,8.7085,8.5494,8.6208,1076070.0],["2007-07-11",8.6004,8.733,8.6004,8.733,870423.0],["2007-07-12",8.7391,8.9574,8.6493,8.937,1395655.0],["2007-07-13",8.9349,9.0308,8.9125,9.0308,1085986.0],["2007-07-16",8.8982,9.0716,8.888,8.9818,1510458.0],["2007-07-17",9.0002,9.1287,8.9329,8.9451,2068885.0],["2007-07-18",8.8696,8.8696,8.6289,8.7105,1466606.0],["2007-07-19",8.7595,8.9349,8.7411,8.8003,1642013.0],["2007-07-20",8.7819,8.835,8.5351,8.6187,1365733.0],["2007-07-23",8.9206,9.0775,8.8696,8.99,2184704.0],["2007-07-24",8.9696,8.9736,8.7146,8.7615,1460468.0],["2007-07-25",8.7778,8.9553,8.6758,8.7758,1613447.0],["2007-07-26",8.737,8.7574,8.3107,8.5106,1523857.0],["2007-07-27",8.4453,8.5494,8.2413,8.2679,1410069.0],["2007-07-30",8.2658,8.4902,8.1883,8.3964,1331939.0],["2007-07-31",8.4474,8.5922,8.376,8.3902,1508611.0],["2007-08-01",8.3556,8.4555,8.0679,8.431,1804409.0],["2007-08-02",8.3821,8.5188,8.3821,8.5188,2606981.0],["2007-08-03",7.9047,7.9884,7.0806,7.2193,10820973.0],["2007-08-06",7.252,7.3438,6.5788,6.7175,7451518.0],["2007-08-07",6.6461,6.7624,6.538,6.7481,5578118.0],["2007-08-08",6.8379,7.101,6.6828,6.9297,4609716.0],["2007-08-09",6.6033,7.0317,6.6033,6.7318,2695750.0],["2007-08-10",6.7277,6.9358,6.5441,6.9195,5350740.0],["2007-08-13",6.997,7.1031,6.9358,7.0276,4731864.0],["2007-08-14",7.0235,7.1235,6.7848,6.795,2426343.0],["2007-08-15",6.8644,6.9399,6.6583,6.7603,1430781.0],["2007-08-16",6.7318,6.8338,6.3952,6.7155,2368072.0],["2007-08-17",6.8175,6.9847,6.6726,6.6889,3022681.0],["2007-08-20",6.7828,6.897,6.7359,6.8542,1316600.0],["2007-08-21",6.895,7.0561,6.8338,6.9929,1371092.0],["2007-08-22",7.0888,7.2397,6.9888,7.2254,1346600.0],["2007-08-23",7.252,7.252,7.1235,7.1683,1498711.0],["2007-08-24",7.5457,7.5457,7.2683,7.4743,1864069.0],["2007-08-27",7.6294,7.9007,7.5478,7.5906,2015123.0],["2007-08-28",7.5702,7.5967,7.1622,7.1785,1146284.0],["2007-08-29",7.2479,7.4254,7.1969,7.3948,1202404.0],["2007-08-30",7.2928,7.5192,7.252,7.358,1163650.0],["2007-08-31",7.4845,7.5314,7.4233,7.4723,651761.0],["2007-09-04",7.456,7.613,7.4335,7.5498,996372.0],["2007-09-05",7.4866,7.6008,7.2968,7.3601,1178732.0],["2007-09-06",7.354,7.4152,7.2846,7.3784,530823.0],["2007-09-07",7.2438,7.2846,7.099,7.1316,1316682.0],["2007-09-10",7.1602,7.3825,7.1602,7.3111,1629985.0],["2007-09-11",7.3132,7.4927,7.305,7.456,671249.0],["2007-09-12",7.5784,7.613,7.3948,7.5396,1089431.0],["2007-09-13",7.5845,7.6151,7.4294,7.4396,702398.0],["2007-09-14",7.354,7.4641,7.3254,7.4254,546117.0],["2007-09-17",7.4192,7.4192,7.2683,7.3478,818234.0],["2007-09-18",7.358,7.6763,7.2683,7.664,1182143.0],["2007-09-19",7.7375,7.8436,7.4315,7.4764,1268901.0],["2007-09-20",7.4784,7.5416,7.2214,7.2622,1953798.0],["2007-09-21",7.3193,7.5967,7.3132,7.5478,1549136.0],["2007-09-24",7.3438,7.6008,7.3438,7.5049,715804.0],["2007-09-25",7.4294,7.5743,7.3764,7.509,825557.0],["2007-09-26",7.5437,7.5763,7.3478,7.4702,973078.0],["2007-09-27",7.4886,7.7069,7.4886,7.6987,757344.0],["2007-09-28",7.7069,7.8231,7.6457,7.6498,1185132.0],["2007-10-01",7.6498,7.8884,7.6498,7.8721,791135.0],["2007-10-02",7.8925,7.9109,7.7701,7.7966,798166.0],["2007-10-03",7.7823,7.9374,7.7579,7.9129,1118762.0],["2007-10-04",7.9435,8.0373,7.8823,8.0067,1657012.0],["2007-10-05",8.0373,8.2556,8.0149,8.1985,1148218.0],["2007-10-08",8.1557,8.1597,8.0353,8.0965,593359.0],["2007-10-09",8.1597,8.1801,7.9761,8.1312,1073894.0],["2007-10-10",8.0863,8.1679,7.917,7.9455,1254153.0],["2007-10-11",7.9557,8.0047,7.6926,7.7273,924366.0],["2007-10-12",7.7293,7.9721,7.66,7.9211,1119416.0],["2007-10-15",7.917,8.0169,7.7721,7.8272,907910.0],["2007-10-16",7.8211,7.9109,7.7313,7.8741,1093538.0],["2007-10-17",7.9659,8.0108,7.7191,7.8619,973633.0],["2007-10-18",7.7987,7.9251,7.7334,7.9149,418654.0],["2007-10-19",7.9047,7.9047,7.5906,7.611,1028236.0],["2007-10-22",7.5478,7.5478,7.3213,7.4519,2214386.0],["2007-10-23",7.5396,7.8007,7.4662,7.6926,1810288.0],["2007-10-24",7.662,7.7334,7.6477,7.7334,1612061.0],["2007-10-25",7.6416,7.6498,7.3805,7.4947,1186072.0],["2007-10-26",7.5988,7.8252,7.4029,7.4784,1266338.0],["2007-10-29",7.4886,7.56,7.4641,7.5478,833603.0],["2007-10-30",7.7497,7.7803,7.4866,7.4968,910798.0],["2007-10-31",7.5416,7.8007,7.5008,7.7905,1275032.0],["2007-11-01",7.9761,7.9761,7.5498,7.6559,1350275.0],["2007-11-02",7.9047,8.6009,7.9047,8.2597,3665450.0],["2007-11-05",8.1801,8.3658,8.1312,8.2821,1734494.0],["2007-11-06",8.3433,8.4168,8.1189,8.4168,1423799.0],["2007-11-07",8.2862,8.4188,8.1128,8.1312,1475341.0],["2007-11-08",8.2005,8.5738,8.0985,8.5698,2987077.0],["2007-11-09",8.2658,8.4433,8.0781,8.223,2636695.0],["2007-11-12",8.1842,8.4861,8.1312,8.1577,1984093.0],["2007-11-13",8.2189,8.2373,8.123,8.1863,1802419.0],["2007-11-14",8.2087,8.2556,8.0883,8.1495,962540.0],["2007-11-15",8.1271,8.1577,7.7844,7.8986,1824898.0],["2007-11-16",7.9149,8.0047,7.7721,7.8966,2301916.0],["2007-11-19",7.8129,7.9578,7.6416,7.7028,929898.0],["2007-11-20",7.7028,7.762,7.456,7.6171,1041627.0],["2007-11-21",7.5824,7.7008,7.4254,7.5926,871915.0],["2007-11-23",7.5926,7.7334,7.4621,7.6763,323092.0],["2007-11-26",7.6579,7.7956,7.4784,7.4927,1086458.0],["2007-11-27",7.509,7.6865,7.4356,7.6742,997468.0],["2007-11-28",7.7436,8.0149,7.6926,7.8293,1148138.0],["2007-11-29",7.7681,8.0475,7.7681,8.0067,973527.0],["2007-11-30",8.1271,8.1705,7.8354,7.8782,1013414.0],["2007-12-03",7.9149,8.0741,7.8537,7.9353,1022232.0],["2007-12-04",7.8435,7.9945,7.7456,7.8619,1052186.0],["2007-12-05",8.1189,8.5922,8.0496,8.5779,2847642.0],["2007-12-06",8.5432,8.7248,8.4922,8.6881,1346957.0],["2007-12-07",8.6962,8.7217,8.5249,8.6065,665372.0],["2007-12-10",8.6085,8.7717,8.5779,8.6493,851937.0],["2007-12-11",8.6758,8.7085,8.4514,8.4657,1499084.0],["2007-12-12",8.5269,8.6656,8.3148,8.3984,1564669.0],["2007-12-13",8.3168,8.4739,8.2271,8.3964,903133.0],["2007-12-14",8.2719,8.376,8.1883,8.2556,904644.0],["2007-12-17",8.2209,8.2658,7.9394,7.9517,847310.0],["2007-12-18",8.0333,8.1822,7.8803,8.0945,1098747.0],["2007-12-19",8.1047,8.3107,8.0496,8.2679,1108378.0],["2007-12-20",8.3393,8.4025,8.1189,8.3943,1103337.0],["2007-12-21",8.4617,8.6473,8.4372,8.6004,1642061.0],["2007-12-24",8.5861,8.7105,8.4698,8.6962,331675.0],["2007-12-26",8.6248,8.8125,8.6248,8.7554,538632.0],["2007-12-27",8.8023,8.8656,8.3984,8.4249,690416.0],["2007-12-28",8.4984,8.6983,8.4657,8.5514,465662.0],["2007-12-31",8.5228,8.5983,8.3372,8.4861,869722.0],["2008-01-02",8.4311,8.5126,8.0924,8.2638,1022842.0],["2008-01-03",8.2964,8.3168,7.9272,7.9782,1267888.0],["2008-01-04",7.917,8.0067,7.6946,7.7599,992890.0],["2008-01-07",7.7619,7.8007,7.5478,7.664,907018.0],["2008-01-08",7.7007,7.7375,7.2622,7.2642,1483940.0],["2008-01-09",7.2418,7.3254,7.0439,7.2581,2019901.0],["2008-01-10",7.1887,7.7089,7.15,7.5539,1754725.0],["2008-01-11",7.4804,7.5682,7.2377,7.2948,1251784.0],["2008-01-14",7.3805,7.5274,7.3091,7.4804,882647.0],["2008-01-15",7.3621,7.3846,7.2193,7.3111,808787.0],["2008-01-16",7.307,7.917,7.1745,7.6416,1920251.0],["2008-01-17",7.7497,7.9925,7.6192,7.6926,1853652.0],["2008-01-18",7.6906,7.8884,7.4478,7.5274,1165447.0],["2008-01-22",7.3744,7.6192,7.2703,7.4376,1168477.0],["2008-01-23",7.2683,7.5478,7.1806,7.4641,1736235.0],["2008-01-24",7.4927,7.9415,7.3968,7.8782,1566104.0],["2008-01-25",7.9435,8.1761,7.7762,8.0883,1755419.0],["2008-01-28",8.0557,8.1189,7.8782,8.0516,1189943.0],["2008-01-29",8.0904,8.1189,7.8966,8.0475,609102.0],["2008-01-30",7.9925,8.1149,7.7864,7.8619,977999.0],["2008-01-31",7.8109,8.07,7.711,7.9904,1059215.0],["2008-02-01",8.2699,9.1736,8.1965,8.8819,5541556.0],["2008-02-04",8.8227,8.8676,8.174,8.3902,2526226.0],["2008-02-05",8.2638,8.2781,7.8741,7.9068,1740763.0],["2008-02-06",7.9863,8.0067,7.7619,7.866,1605855.0],["2008-02-07",7.8313,8.0027,7.6967,7.9211,1103456.0],["2008-02-08",7.8864,8.1149,7.766,8.0169,1160148.0],["2008-02-11",8.0047,8.072,7.8027,7.9863,1539155.0],["2008-02-12",8.0067,8.1087,7.9313,8.021,879029.0],["2008-02-13",8.1169,8.4351,8.0067,8.4127,1421422.0],["2008-02-14",8.4229,8.4229,8.1169,8.2373,897079.0],["2008-02-15",8.1577,8.4147,8.1332,8.3719,1897638.0],["2008-02-19",8.4392,8.4392,7.9149,7.9802,1480750.0],["2008-02-20",7.9782,8.274,7.8966,8.1924,1101008.0],["2008-02-21",8.2679,8.3372,7.9149,7.968,1095578.0],["2008-02-22",7.9761,8.0414,7.7415,8.0169,830637.0],["2008-02-25",7.9659,8.2209,7.46,7.4886,3747469.0],["2008-02-26",7.3948,7.4437,4.5185,4.9346,39230570.0],["2008-02-27",5.0101,5.4446,4.8163,5.3405,10059524.0],["2008-02-28",5.3038,5.3405,4.9876,5.0917,3341853.0],["2008-02-29",5.0203,5.0774,4.7979,4.8061,3484032.0],["2008-03-03",4.7734,4.8448,4.6245,4.7041,3777909.0],["2008-03-04",4.7,4.7184,2.2664,2.8702,68886091.0],["2008-03-05",2.7458,2.9212,2.6438,2.8192,15293349.0],["2008-03-06",3.1048,3.3863,3.0211,3.0987,21221727.0],["2008-03-07",3.0477,3.1272,2.9416,3.0864,5996374.0],["2008-03-10",3.2415,3.2517,3.0232,3.0721,4804376.0],["2008-03-11",3.1701,3.2272,3.0803,3.217,3979466.0],["2008-03-12",3.2394,3.3149,3.1395,3.268,4636767.0],["2008-03-13",3.1966,3.2721,3.1435,3.2272,3491060.0],["2008-03-14",3.2659,3.3067,3.0762,3.0925,3539226.0],["2008-03-17",2.964,3.1558,2.9334,3.0864,2370152.0],["2008-03-18",3.1741,3.2945,3.0905,3.2945,3320190.0],["2008-03-19",3.3006,3.3006,2.7968,2.7968,4850872.0],["2008-03-20",2.8375,3.0803,2.7111,2.9824,5491942.0],["2008-03-24",2.911,3.1252,2.911,3.064,5394378.0],["2008-03-25",3.0579,3.3904,3.015,3.2435,6194196.0],["2008-03-26",3.2231,3.5332,3.1945,3.4454,5421562.0],["2008-03-27",3.4638,3.6005,3.2537,3.3639,6942061.0],["2008-03-28",5.0101,5.0427,4.3451,4.4736,25091135.0],["2008-03-31",4.5103,4.6918,3.7086,4.2431,18376706.0],["2008-04-01",4.3083,4.5593,4.2961,4.4613,4226819.0],["2008-04-02",4.5083,4.547,4.3593,4.4879,2660436.0],["2008-04-03",4.4103,4.6429,4.3287,4.5695,2943563.0],["2008-04-04",4.5572,4.6123,4.4267,4.4858,2272123.0],["2008-04-07",4.547,4.6825,4.4307,4.4879,2179239.0],["2008-04-08",4.4287,4.5348,4.3838,4.4613,2887522.0],["2008-04-09",4.4471,4.4471,4.343,4.4185,2897445.0],["2008-04-10",4.3879,4.4777,4.2471,4.3491,2109971.0],["2008-04-11",4.2798,4.3002,4.1227,4.139,2044711.0],["2008-04-14",4.1492,4.2696,4.0452,4.0554,1694660.0],["2008-04-15",4.1207,4.159,3.9554,4.0207,1854848.0],["2008-04-16",4.0554,4.1859,4.0533,4.1757,1649002.0],["2008-04-17",4.1513,4.1676,4.0391,4.1084,1542416.0],["2008-04-18",4.1472,4.3043,4.1207,4.2084,1844706.0],["2008-04-21",4.1635,4.2777,4.0697,4.1921,968601.0],["2008-04-22",4.1635,4.1819,3.8738,3.9656,3476264.0],["2008-04-23",3.9554,4.2267,3.9554,4.139,1928998.0],["2008-04-24",4.0411,4.3961,4.0411,4.3185,1506294.0],["2008-04-25",4.29,4.4164,4.2145,4.3185,917188.0],["2008-04-28",4.2941,4.3022,3.8779,4.1023,3170939.0],["2008-04-29",4.1349,4.6164,4.1309,4.19,2493087.0],["2008-04-30",4.2879,4.3063,4.0595,4.1288,1356295.0],["2008-05-01",4.086,4.4083,4.086,4.2635,1712190.0],["2008-05-02",4.3451,4.547,4.0615,4.1023,3628087.0],["2008-05-05",4.0676,4.19,3.8392,3.9514,2617395.0],["2008-05-06",3.9269,3.9514,3.7739,3.8759,2150519.0],["2008-05-07",3.8942,3.9779,3.7984,3.8228,1433936.0],["2008-05-08",3.8249,3.9616,3.6494,3.6719,2294454.0],["2008-05-09",3.6209,3.6862,3.5209,3.6515,1663976.0],["2008-05-12",3.6433,3.7474,3.576,3.6902,2141233.0],["2008-05-13",3.6923,3.7474,3.6127,3.6719,1802472.0],["2008-05-14",3.6352,4.0656,3.6352,3.9616,5199944.0],["2008-05-15",3.9514,4.0676,3.9289,4.0289,2668356.0],["2008-05-16",4.0717,4.0717,3.8616,3.9616,970043.0],["2008-05-19",3.9534,3.982,3.8555,3.882,1371119.0],["2008-05-20",3.8759,3.9085,3.7963,3.8249,1993065.0],["2008-05-21",3.8126,4.0778,3.7392,3.8392,3607045.0],["2008-05-22",3.8432,3.9248,3.7576,3.8147,2207989.0],["2008-05-23",3.8759,4.1655,3.8759,4.0941,3455832.0],["2008-05-27",4.1003,4.1655,4.0676,4.1533,1747073.0],["2008-05-28",4.1594,4.3145,4.1023,4.1247,1433188.0],["2008-05-29",4.1553,4.2737,4.1207,4.2165,1548696.0],["2008-05-30",4.2043,4.3797,4.1594,4.2981,2041784.0],["2008-06-02",4.2329,4.2839,4.0248,4.0941,1699517.0],["2008-06-03",4.0819,4.2165,4.0024,4.037,1382749.0],["2008-06-04",4.037,4.1921,4.0003,4.1105,1317951.0],["2008-06-05",4.1003,4.1329,4.0248,4.0533,1965423.0],["2008-06-06",4.0146,4.0309,3.778,3.9044,3883058.0],["2008-06-09",3.9167,3.982,3.7739,3.8392,1772071.0],["2008-06-10",3.7678,3.8371,3.602,3.6943,3799259.0],["2008-06-11",3.68,3.7718,3.6739,3.6862,2005676.0],["2008-06-12",3.6862,3.7943,3.6841,3.7229,1558988.0],["2008-06-13",3.7678,3.833,3.3883,3.5372,4394038.0],["2008-06-16",3.5821,4.0085,3.5821,3.8351,5889813.0],["2008-06-17",3.8616,3.935,3.8004,3.8086,1315794.0],["2008-06-18",3.778,3.7963,3.625,3.6882,2370232.0],["2008-06-19",3.6882,3.7494,3.6433,3.6902,2158897.0],["2008-06-20",3.6719,3.68,3.4924,3.5597,2208263.0],["2008-06-23",3.5495,3.629,3.4679,3.4944,1045938.0],["2008-06-24",3.4516,3.5984,3.4454,3.4516,1929189.0],["2008-06-25",3.4516,3.5658,3.4454,3.4822,1119160.0],["2008-06-26",3.4454,3.4679,3.3679,3.4271,2029159.0],["2008-06-27",3.4108,3.472,3.2598,3.3373,2199661.0],["2008-06-30",3.3169,3.4169,3.2659,3.3394,1355708.0],["2008-07-01",3.2659,3.3414,3.1823,3.3231,3428172.0],["2008-07-02",3.3659,3.3965,3.2557,3.3516,3171503.0],["2008-07-03",3.4026,3.4026,3.2353,3.2782,923855.0],["2008-07-07",3.319,3.423,3.2068,3.2802,1150309.0],["2008-07-08",3.3108,3.3618,3.1395,3.3475,1533939.0],["2008-07-09",3.3659,3.3659,3.1313,3.1374,1304032.0],["2008-07-10",3.1231,3.1843,3.0436,3.1395,1545465.0],["2008-07-11",3.0905,3.0946,2.9875,3.0762,2353186.0],["2008-07-14",3.0987,3.1089,2.9803,3.0864,1811281.0],["2008-07-15",3.0599,3.1966,3.0293,3.0905,2234587.0],["2008-07-16",3.1007,3.4332,3.0905,3.3945,1703649.0],["2008-07-17",3.3741,3.5576,3.3108,3.523,2219826.0],["2008-07-18",3.5128,3.6678,3.5128,3.6535,2718754.0],["2008-07-21",3.6698,3.6841,3.4862,3.4964,1824203.0],["2008-07-22",3.4393,3.5576,3.4312,3.5413,1323121.0],["2008-07-23",3.5658,3.6352,3.472,3.5515,1410437.0],["2008-07-24",3.5699,3.5699,3.3924,3.4148,1153817.0],["2008-07-25",3.4475,3.5699,3.4128,3.5107,961563.0],["2008-07-28",3.4618,3.4618,3.3312,3.4006,1494685.0],["2008-07-29",3.3802,3.6229,3.3679,3.578,1309214.0],["2008-07-30",3.6005,3.7922,3.577,3.6372,1586432.0],["2008-07-31",3.5372,3.6515,3.476,3.5536,1814026.0],["2008-08-01",3.8596,4.0166,3.6352,3.9575,3413267.0],["2008-08-04",3.8759,3.9167,3.7004,3.8534,2423034.0],["2008-08-05",3.8269,4.0003,3.7331,3.8371,1851693.0],["2008-08-06",3.7637,3.9126,3.731,3.8902,1016456.0],["2008-08-07",3.8228,4.0452,3.8208,3.9452,1082117.0],["2008-08-08",3.9187,4.2737,3.884,4.2308,2328879.0],["2008-08-11",4.2573,4.5878,4.1982,4.445,2451040.0],["2008-08-12",4.4573,4.8061,4.3777,4.7184,3405101.0],["2008-08-13",4.6633,4.8122,4.5185,4.6755,1601940.0],["2008-08-14",4.5491,4.7469,4.5042,4.6205,1962040.0],["2008-08-15",4.6796,4.7898,4.5939,4.7449,2015376.0],["2008-08-18",4.7836,4.7938,4.4532,4.5429,1816179.0],["2008-08-19",4.5939,4.7245,4.547,4.651,1648067.0],["2008-08-20",4.8918,5.0672,4.7653,4.8632,2851626.0],["2008-08-21",4.7898,4.855,4.6837,4.804,920161.0],["2008-08-22",4.7755,4.8469,4.702,4.7796,1384665.0],["2008-08-25",4.7755,4.7857,4.5878,4.6245,1083271.0],["2008-08-26",4.6143,4.7163,4.5858,4.7,1836413.0],["2008-08-27",4.6939,4.8081,4.6286,4.751,1220397.0],["2008-08-28",4.7184,4.8408,4.6939,4.7918,899446.0],["2008-08-29",4.7877,4.8591,4.6674,4.7469,861524.0],["2008-09-02",4.855,4.9101,4.6878,4.7551,849581.0],["2008-09-03",4.7592,4.7938,4.6307,4.647,1440196.0],["2008-09-04",4.6041,4.6531,4.4491,4.4613,1084570.0],["2008-09-05",4.3206,4.3369,3.8351,4.0839,7668051.0],["2008-09-08",4.1921,4.3063,4.0901,4.1757,1567103.0],["2008-09-09",4.2104,4.2104,3.9677,4.0044,1470028.0],["2008-09-10",4.0656,4.0941,3.9493,4.0615,989807.0],["2008-09-11",3.9922,4.0737,3.8473,3.9473,1584502.0],["2008-09-12",3.9269,3.9473,3.8188,3.9228,1226608.0],["2008-09-15",3.8045,3.8942,3.625,3.6515,1866236.0],["2008-09-16",3.5576,3.6923,3.4556,3.6372,3148973.0],["2008-09-17",3.6127,3.6923,3.3496,3.4618,3029343.0],["2008-09-18",3.5291,4.0635,3.4516,3.9452,2874231.0],["2008-09-19",4.0717,4.3247,3.3883,3.6413,5059276.0],["2008-09-22",3.6331,3.8106,3.6046,3.6413,1664685.0],["2008-09-23",3.5882,3.6127,3.4536,3.4556,1611016.0],["2008-09-24",3.4658,3.5842,3.3537,3.3924,1786973.0],["2008-09-25",3.3945,3.5678,3.3577,3.4964,1242461.0],["2008-09-26",3.4658,3.6066,3.421,3.5719,853199.0],["2008-09-29",3.5107,3.5107,2.9151,3.0415,2828896.0],["2008-09-30",3.1272,3.3414,3.064,3.3333,1109511.0],["2008-10-01",3.2884,3.3965,3.2435,3.3373,802737.0],["2008-10-02",3.2884,3.3373,3.0354,3.0844,1913789.0],["2008-10-03",3.1252,3.3047,2.9946,2.9946,1391636.0],["2008-10-06",2.9232,2.9803,2.707,2.8579,2506683.0],["2008-10-07",2.9293,2.9293,2.6886,2.6948,1951267.0],["2008-10-08",2.6621,2.8681,2.607,2.7172,2124744.0],["2008-10-09",2.7845,2.9436,2.6315,2.6846,1641470.0],["2008-10-10",2.6315,3.0946,2.6315,2.8967,3096107.0],["2008-10-13",3.0354,3.423,3.0354,3.4128,1833658.0],["2008-10-14",3.4781,3.4956,3.2149,3.2741,1434666.0],["2008-10-15",3.2741,3.3333,2.8579,2.8906,1962033.0],["2008-10-16",2.9375,3.1497,2.8335,3.1027,2534664.0],["2008-10-17",2.9987,3.1313,2.862,3.0232,3155714.0],["2008-10-20",3.0987,3.1925,2.9783,3.0803,1197598.0],["2008-10-21",3.0354,3.1354,2.9008,2.9844,862841.0],["2008-10-22",2.9212,3.0048,2.6703,2.707,943495.0],["2008-10-23",2.7192,2.8171,2.452,2.6193,1567488.0],["2008-10-24",2.4479,2.7764,2.4479,2.6825,1435016.0],["2008-10-27",2.6519,2.7274,2.5907,2.6193,743386.0],["2008-10-28",2.6499,2.6723,2.4826,2.6336,1319451.0],["2008-10-29",3.3129,3.5046,3.1864,3.4189,6811554.0],["2008-10-30",3.4638,3.6148,3.4047,3.6005,1570030.0],["2008-10-31",3.3883,3.6882,3.2863,3.525,2284497.0],["2008-11-03",3.5291,3.5719,3.423,3.4903,713966.0],["2008-11-04",3.5474,3.5719,3.4006,3.5066,888201.0],["2008-11-05",3.4332,3.6127,3.37,3.3945,1150169.0],["2008-11-06",3.3945,3.4577,3.1986,3.217,1067326.0],["2008-11-07",3.2761,3.4516,3.2068,3.4373,848506.0],["2008-11-10",3.7943,3.7963,3.5189,3.5964,2014961.0],["2008-11-11",3.5209,3.8759,3.5209,3.8249,2365101.0],["2008-11-12",3.729,3.8881,3.6596,3.6923,2100052.0],["2008-11-13",3.6719,3.9799,3.5495,3.9718,2014091.0],["2008-11-14",3.9024,3.9779,3.7106,3.7739,1516480.0],["2008-11-17",3.7331,3.831,3.625,3.6331,951334.0],["2008-11-18",3.5964,3.7657,3.4883,3.6454,940938.0],["2008-11-19",3.6474,3.6902,3.4026,3.4189,944492.0],["2008-11-20",3.3945,3.4113,3.0579,3.1252,2435191.0],["2008-11-21",3.1721,3.2904,2.964,3.2802,2783224.0],["2008-11-24",3.2904,3.5944,3.1231,3.5821,2017481.0],["2008-11-25",3.6148,3.6188,3.3475,3.5413,1379433.0],["2008-11-26",3.4944,3.6984,3.4924,3.6862,1852623.0],["2008-11-28",3.6719,3.7514,3.6331,3.7494,961144.0],["2008-12-01",3.6392,3.731,3.3741,3.3904,2529570.0],["2008-12-02",1.8788,1.9726,1.7033,1.8257,18697428.0],["2008-12-03",1.7849,1.9787,1.7319,1.9441,5226713.0],["2008-12-04",1.9339,1.9543,1.7707,1.8013,2253932.0],["2008-12-05",1.7666,1.8747,1.6993,1.8706,1960357.0],["2008-12-08",1.9033,1.9563,1.8319,1.8869,2156569.0],["2008-12-09",1.8359,1.9991,1.8237,1.9849,3036869.0],["2008-12-10",2.0012,2.1419,1.991,2.0665,2110390.0],["2008-12-11",2.0685,2.1175,1.9053,1.9379,2517097.0],["2008-12-12",1.8849,2.1684,1.8584,2.1644,1368466.0],["2008-12-15",2.2133,2.3255,2.2133,2.299,2888894.0],["2008-12-16",2.3235,2.4173,2.2439,2.3561,2667228.0],["2008-12-17",2.3133,2.5132,2.3133,2.4622,1619504.0],["2008-12-18",2.4377,2.4826,2.2786,2.3214,1190889.0],["2008-12-19",2.3765,2.5071,2.3765,2.4418,2268710.0],["2008-12-22",2.4418,2.4581,2.2806,2.3561,938723.0],["2008-12-23",2.3255,2.3745,2.246,2.2643,647075.0],["2008-12-24",2.2602,2.3541,2.2439,2.3031,328619.0],["2008-12-26",2.3153,2.3439,2.2929,2.3378,225648.0],["2008-12-29",2.3418,2.3908,2.2521,2.2888,701834.0],["2008-12-30",2.3051,2.3051,2.2052,2.2847,927952.0],["2008-12-31",2.2929,2.4479,2.2256,2.4234,1457336.0],["2009-01-02",2.4132,2.4561,2.3786,2.401,1032655.0],["2009-01-05",2.3908,2.503,2.3541,2.4092,1212979.0],["2009-01-06",2.4234,2.5928,2.4173,2.5683,1718077.0],["2009-01-07",2.5703,2.5703,2.454,2.5091,743821.0],["2009-01-08",2.4948,2.6213,2.4438,2.6009,1292985.0],["2009-01-09",2.5928,2.6091,2.4969,2.5254,991002.0],["2009-01-12",2.4969,2.5397,2.3112,2.3398,1333151.0],["2009-01-13",2.3418,2.407,2.3051,2.3786,668313.0],["2009-01-14",2.3378,2.3541,2.246,2.2664,672960.0],["2009-01-15",2.3031,2.3459,2.1073,2.2419,2648277.0],["2009-01-16",2.2541,2.3255,2.1603,2.3092,861950.0],["2009-01-20",2.2766,2.2908,2.1521,2.1582,1035534.0],["2009-01-21",2.1685,2.248,2.0971,2.2276,873188.0],["2009-01-22",2.2174,2.2256,2.1032,2.1725,726098.0],["2009-01-23",2.1175,2.2929,2.0685,2.2745,978168.0],["2009-01-26",2.2664,2.4255,2.2664,2.4051,1035870.0],["2009-01-27",2.4194,2.4887,2.399,2.4377,1172100.0],["2009-01-28",2.4663,2.4826,2.403,2.4275,983586.0],["2009-01-29",2.4112,2.4112,2.093,2.1379,4358473.0],["2009-01-30",2.2031,2.5091,2.144,2.399,6343767.0],["2009-02-02",2.3133,2.3786,2.1338,2.1623,2961202.0],["2009-02-03",2.3582,2.5316,2.3112,2.3949,3642803.0],["2009-02-04",2.3786,2.4683,2.3296,2.3908,2491590.0],["2009-02-05",2.3643,2.4377,2.3092,2.4132,2000978.0],["2009-02-06",2.399,2.4948,2.3765,2.4744,1188398.0],["2009-02-09",2.4479,2.4785,2.3745,2.4316,990111.0],["2009-02-10",2.4418,2.4765,2.2664,2.2868,1047898.0],["2009-02-11",2.3031,2.352,2.248,2.299,778674.0],["2009-02-12",2.2725,2.3296,2.2276,2.3051,795089.0],["2009-02-13",2.2419,2.3969,2.2154,2.3704,912658.0],["2009-02-17",2.3112,2.3112,2.2092,2.248,1316940.0],["2009-02-18",2.246,2.301,2.2296,2.2439,1078605.0],["2009-02-19",2.2725,2.2949,2.1256,2.1379,635203.0],["2009-02-20",2.1113,2.2684,2.0767,2.2194,1492371.0],["2009-02-23",2.2154,2.2786,2.1215,2.1215,1892786.0],["2009-02-24",2.1399,2.3235,2.1195,2.3133,1571877.0],["2009-02-25",2.3051,2.3316,2.2143,2.246,846048.0],["2009-02-26",2.2562,2.3214,2.1746,2.1868,798758.0],["2009-02-27",2.1623,2.3174,2.1562,2.2031,1013004.0],["2009-03-02",2.146,2.2541,2.1011,2.1113,778925.0],["2009-03-03",2.1297,2.199,2.0665,2.0767,1023775.0],["2009-03-04",2.1134,2.2215,2.0889,2.1888,1127144.0],["2009-03-05",2.1419,2.2133,2.1419,2.1582,771650.0],["2009-03-06",2.1725,2.2194,2.1297,2.1827,1001701.0],["2009-03-09",2.1583,2.1888,2.0705,2.0848,983886.0],["2009-03-10",2.1317,2.2541,2.1073,2.2378,1032360.0],["2009-03-11",2.2419,2.3174,2.2133,2.2704,690858.0],["2009-03-12",2.2725,2.4479,2.25,2.4255,1282426.0],["2009-03-13",2.4418,2.4642,2.3724,2.4255,742845.0],["2009-03-16",2.4377,2.5418,2.4316,2.4642,1358978.0],["2009-03-17",2.4704,2.5744,2.4561,2.5744,1178939.0],["2009-03-18",2.5724,2.6621,2.5357,2.5948,1515437.0],["2009-03-19",2.6315,2.654,2.5112,2.5703,1639072.0],["2009-03-20",2.5928,2.6234,2.5336,2.5458,1555347.0],["2009-03-23",2.6009,2.7172,2.5744,2.7172,1194047.0],["2009-03-24",2.7274,2.7294,2.5499,2.554,954268.0],["2009-03-25",2.6009,2.7131,2.505,2.5928,889546.0],["2009-03-26",2.6234,2.6682,2.5173,2.6111,2506653.0],["2009-03-27",2.5846,2.705,2.5622,2.6866,2384161.0],["2009-03-30",2.6213,2.705,2.6009,2.6948,1106469.0],["2009-03-31",2.7131,2.8212,2.6886,2.7274,1040252.0],["2009-04-01",2.6948,2.8273,2.6621,2.7988,794189.0],["2009-04-02",2.8477,2.911,2.8171,2.8824,1613567.0],["2009-04-03",2.862,3.0007,2.7763,2.8906,2466949.0],["2009-04-06",2.8518,2.8518,2.7192,2.7478,967703.0],["2009-04-07",2.7254,2.7274,2.5479,2.5479,1232858.0],["2009-04-08",2.5703,2.6132,2.554,2.6132,687040.0],["2009-04-09",2.6682,2.7009,2.6152,2.6907,1250224.0],["2009-04-13",2.6866,2.758,2.6193,2.756,1490105.0],["2009-04-14",2.7294,2.7947,2.6846,2.76,522634.0],["2009-04-15",2.7356,2.7764,2.705,2.7641,874978.0],["2009-04-16",2.7764,2.8763,2.7723,2.8539,757894.0],["2009-04-17",2.862,2.9151,2.7967,2.8824,991819.0],["2009-04-20",2.8233,2.8396,2.6968,2.7213,720311.0],["2009-04-21",2.7192,2.8681,2.7178,2.7947,944717.0],["2009-04-22",2.7682,2.8906,2.7641,2.8131,699907.0],["2009-04-23",2.8233,2.8335,2.654,2.6764,977011.0],["2009-04-24",2.705,2.7152,2.6132,2.6866,836751.0],["2009-04-27",2.6519,2.7498,2.6519,2.709,973856.0],["2009-04-28",2.6927,2.809,2.6866,2.7784,769239.0],["2009-04-29",2.7886,2.9579,2.756,2.9579,1119480.0],["2009-04-30",2.9355,3.0395,2.862,2.8641,1576453.0],["2009-05-01",3.0048,3.0803,2.9151,2.962,3013787.0],["2009-05-04",3.0069,3.3312,3.0069,3.2965,3729918.0],["2009-05-05",3.3067,3.3598,3.2231,3.3231,2073331.0],["2009-05-06",3.2823,3.3781,3.2047,3.3781,2037222.0],["2009-05-07",3.4067,3.4169,3.1966,3.2476,1782017.0],["2009-05-08",3.2986,3.4026,3.2537,3.4026,1567009.0],["2009-05-11",3.3496,3.4822,3.3129,3.4047,1783759.0],["2009-05-12",3.4312,3.5107,3.1905,3.3231,2259203.0],["2009-05-13",3.2741,3.3435,3.2455,3.2802,1099940.0],["2009-05-14",3.3027,3.4556,3.2345,3.423,2402833.0],["2009-05-15",3.3904,3.4434,3.1435,3.1578,3242051.0],["2009-05-18",3.2068,3.3047,3.1986,3.2782,3073214.0],["2009-05-19",3.2455,3.321,3.1109,3.1843,3180535.0],["2009-05-20",3.2639,3.4669,3.2639,3.3883,3567690.0],["2009-05-21",4.1309,4.3349,3.9208,4.1125,13388599.0],["2009-05-22",4.086,4.1105,3.9269,4.0717,2619278.0],["2009-05-26",4.0513,4.1655,4.0024,4.1145,3225136.0],["2009-05-27",4.3451,4.6327,4.3063,4.596,7509299.0],["2009-05-28",4.6918,4.8571,4.6103,4.802,6312559.0],["2009-05-29",4.8856,4.9142,4.7143,4.7898,3204170.0],["2009-06-01",4.9203,5.0774,4.8795,5.0386,3262344.0],["2009-06-02",5.0284,5.0284,4.902,4.9876,2404072.0],["2009-06-03",5.5078,5.5649,5.1998,5.5139,8251545.0],["2009-06-04",5.4058,5.5078,5.3446,5.4385,3235062.0],["2009-06-05",5.4629,5.5772,5.3671,5.5139,3344743.0],["2009-06-08",5.4915,5.4915,5.2549,5.3569,2402222.0],["2009-06-09",5.4303,5.5078,5.3875,5.4793,2663534.0],["2009-06-10",5.5772,5.6302,5.3548,5.4691,2389123.0],["2009-06-11",5.4017,5.4833,5.3038,5.3711,1872182.0],["2009-06-12",5.312,5.3201,5.1049,5.261,2391696.0],["2009-06-15",5.1121,5.1549,4.9672,5.108,1999113.0],["2009-06-16",5.1264,5.2182,5.0244,5.0672,1445052.0],["2009-06-17",5.0652,5.0733,4.802,5.0611,2939572.0],["2009-06-18",5.0407,5.0611,4.9326,5.0162,1375932.0],["2009-06-19",5.0325,5.11,4.9744,5.006,2401430.0],["2009-06-22",4.9489,4.9774,4.7755,4.8346,1879761.0],["2009-06-23",4.8856,4.8889,4.6164,4.7163,2464892.0],["2009-06-24",4.7632,4.9468,4.7163,4.8775,1502027.0],["2009-06-25",4.8816,5.0366,4.7428,5.0366,1765936.0],["2009-06-26",5.0386,5.1916,4.9754,5.1406,2429715.0],["2009-06-29",5.1814,5.1916,5.0509,5.1733,1382083.0],["2009-06-30",5.2202,5.2814,5.0692,5.159,1831765.0],["2009-07-01",5.1733,5.3201,5.1692,5.259,1601737.0],["2009-07-02",5.2059,5.2059,5.0488,5.1223,923646.0],["2009-07-06",5.1386,5.1427,4.8958,5.0713,1968417.0],["2009-07-07",5.057,5.1672,5.0019,5.0917,2007378.0],["2009-07-08",5.0937,5.1447,4.8081,4.904,1302250.0],["2009-07-09",4.9387,5.1708,4.9387,5.0631,1049770.0],["2009-07-10",5.055,5.161,4.9999,5.1039,952842.0],["2009-07-13",5.1325,5.3283,4.9734,5.3059,1721918.0],["2009-07-14",5.3324,5.4242,5.2467,5.3875,1436619.0],["2009-07-15",5.465,5.618,5.4609,5.5221,2118973.0],["2009-07-16",5.5099,5.8852,5.5099,5.8526,4385137.0],["2009-07-17",5.8913,5.9954,5.7363,5.873,2337289.0],["2009-07-20",5.9525,6.0076,5.465,5.6608,4137804.0],["2009-07-21",5.7139,5.7445,5.4262,5.6119,1969108.0],["2009-07-22",5.5711,5.7281,5.4874,5.6221,1630501.0],["2009-07-23",5.6465,5.8383,5.6078,5.7343,2132132.0],["2009-07-24",5.6812,5.6972,5.3609,5.5772,2102084.0],["2009-07-27",5.569,5.6261,5.3793,5.5833,1799996.0],["2009-07-28",5.5323,5.7649,5.4568,5.7118,1711870.0],["2009-07-29",5.6527,5.873,5.5955,5.8118,1807601.0],["2009-07-30",5.9015,6.0974,5.7628,5.8118,2495744.0],["2009-07-31",5.8138,5.9566,5.7302,5.7302,2443010.0],["2009-08-03",5.7873,5.9339,5.7465,5.8995,2089503.0],["2009-08-04",5.9117,6.0402,5.8036,5.824,3052962.0],["2009-08-05",6.1504,6.2218,5.6119,5.7118,3975738.0],["2009-08-06",5.6894,5.7506,5.3365,5.3813,3063083.0],["2009-08-07",5.4568,5.5099,5.0366,5.3446,3027729.0],["2009-08-10",5.314,5.4058,5.261,5.2814,1307807.0],["2009-08-11",5.2528,5.3548,5.1733,5.2039,1912905.0],["2009-08-12",5.2018,5.4446,5.2018,5.3773,1361198.0],["2009-08-13",5.4283,5.5221,5.3222,5.4487,1476071.0],["2009-08-14",5.4589,5.4629,5.3038,5.3813,1322361.0],["2009-08-17",5.2793,5.2793,5.157,5.2406,1257589.0],["2009-08-18",5.2488,5.3711,5.1916,5.2732,1471902.0],["2009-08-19",5.2059,5.3589,5.1794,5.3365,1446959.0],["2009-08-20",5.3528,5.3931,5.2712,5.3609,1245577.0],["2009-08-21",5.416,5.4201,5.2916,5.3426,1638985.0],["2009-08-24",5.3038,5.414,5.2243,5.2386,1247765.0],["2009-08-25",5.2243,5.2804,5.1366,5.1651,1284462.0],["2009-08-26",5.1488,5.2426,5.1406,5.2039,1098629.0],["2009-08-27",5.1794,5.2508,5.0264,5.1631,1132927.0],["2009-08-28",5.1712,5.318,5.0264,5.1121,3156714.0],["2009-08-31",4.8346,5.1508,4.7632,5.1264,3067351.0],["2009-09-01",5.0815,5.2936,4.957,4.9856,1847158.0],["2009-09-02",4.9734,5.0488,4.8918,5.0019,2210004.0],["2009-09-03",4.9958,5.1508,4.9958,5.1366,1270771.0],["2009-09-04",5.1549,5.1692,5.0631,5.1529,901392.0],["2009-09-08",5.157,5.2018,5.1019,5.1753,969633.0],["2009-09-09",5.3548,5.4874,5.3201,5.4119,1986283.0],["2009-09-10",5.4691,5.5384,5.4385,5.5303,1245685.0],["2009-09-11",5.5384,5.5568,5.365,5.3895,1092262.0],["2009-09-14",5.4099,5.4323,5.3181,5.3691,681057.0],["2009-09-15",5.3732,5.6037,5.3344,5.467,1181277.0],["2009-09-16",5.5568,5.7098,5.5384,5.7016,2165679.0],["2009-09-17",5.7689,5.9668,5.6323,5.6588,2267250.0],["2009-09-18",5.6588,5.8587,5.6588,5.824,1870961.0],["2009-09-21",5.7975,5.9138,5.7567,5.8465,1015249.0],["2009-09-22",5.8873,5.9158,5.771,5.8199,997542.0],["2009-09-23",5.8363,5.8771,5.7302,5.7363,962114.0],["2009-09-24",5.7424,5.7424,5.4976,5.5262,835204.0],["2009-09-25",5.4854,5.4874,5.3793,5.4589,846394.0],["2009-09-28",5.4997,5.7812,5.4997,5.7404,1154139.0],["2009-09-29",5.773,5.828,5.6629,5.6751,803589.0],["2009-09-30",5.7057,5.8016,5.6098,5.6894,975174.0],["2009-10-01",5.6629,5.7853,5.3609,5.3609,1151606.0],["2009-10-02",5.2875,5.4038,5.1814,5.2732,1361147.0],["2009-10-05",5.3059,5.4283,5.3038,5.4181,890237.0],["2009-10-06",5.5527,5.7098,5.516,5.7016,1715069.0],["2009-10-07",5.8465,6.0994,5.8138,5.9831,4741179.0],["2009-10-08",6.1239,6.1688,6.0178,6.13,3331591.0],["2009-10-09",6.1892,6.4523,6.1402,6.3626,2858320.0],["2009-10-12",6.5502,6.5625,6.2504,6.334,2991170.0],["2009-10-13",6.3605,6.393,6.181,6.2504,1864511.0],["2009-10-14",6.436,6.4462,6.1912,6.332,2182334.0],["2009-10-15",6.3238,6.3401,6.2098,6.2442,1323750.0],["2009-10-16",6.2014,6.2096,6.01,6.132,2285402.0],["2009-10-19",6.1647,6.3238,6.1382,6.1647,5468597.0],["2009-10-20",6.3544,6.3748,6.13,6.2116,2293036.0],["2009-10-21",6.2218,6.3339,6.0994,6.1157,2205941.0],["2009-10-22",6.1096,6.1402,5.7445,6.0484,2963935.0],["2009-10-23",6.0912,6.1144,5.8342,5.8791,2176494.0],["2009-10-26",5.9117,6.0994,5.8138,5.8995,2525616.0],["2009-10-27",5.8975,5.9525,5.4079,5.5017,3867253.0],["2009-10-28",5.4385,5.5115,5.1529,5.157,3671009.0],["2009-10-29",5.2957,5.4793,5.2447,5.4793,2895285.0],["2009-10-30",4.8693,4.8754,4.4307,4.5103,12130012.0],["2009-11-02",4.5919,4.6347,4.3044,4.3818,5396796.0],["2009-11-03",4.2553,4.343,4.0615,4.3247,7497310.0],["2009-11-04",4.3532,4.3818,4.1941,4.2573,3510253.0],["2009-11-05",4.3655,4.5833,4.3614,4.5511,4604691.0],["2009-11-06",4.494,4.6123,4.4165,4.5062,2061144.0],["2009-11-09",4.5572,4.6347,4.4777,4.6307,3905682.0],["2009-11-10",4.6143,4.7653,4.5695,4.6429,2821216.0],["2009-11-11",4.6857,4.8856,4.6715,4.8367,3228275.0],["2009-11-12",4.8163,4.9958,4.7755,4.9407,4569450.0],["2009-11-13",4.957,4.9978,4.9081,4.9468,2637861.0],["2009-11-16",4.9897,5.0713,4.9652,5.057,2436845.0],["2009-11-17",5.0162,5.0692,4.9815,5.0284,1691128.0],["2009-11-18",4.9999,5.0488,4.9734,4.9978,2295380.0],["2009-11-19",4.9489,4.9509,4.8336,4.8612,1715336.0],["2009-11-20",4.8265,4.8387,4.7673,4.8265,1187023.0],["2009-11-23",4.9448,5.0223,4.902,4.9774,1813570.0],["2009-11-24",4.9183,4.9754,4.9142,4.9611,1565825.0],["2009-11-25",4.9509,4.9787,4.9226,4.9346,1629803.0],["2009-11-27",4.7938,4.8795,4.7469,4.8244,926345.0],["2009-11-30",4.8244,4.8591,4.753,4.8285,1399867.0],["2009-12-01",4.8469,4.9326,4.8244,4.8918,2464982.0],["2009-12-02",4.8958,5.0978,4.8958,5.0488,1722098.0],["2009-12-03",5.0856,5.2712,5.0782,5.212,2430403.0],["2009-12-04",5.2855,5.4017,5.2467,5.3426,2145040.0],["2009-12-07",5.3426,5.5221,5.312,5.4691,2147237.0],["2009-12-08",5.3997,5.5037,5.3936,5.416,2725637.0],["2009-12-09",5.3834,5.4038,5.2936,5.3385,2051170.0],["2009-12-10",5.3528,5.3924,5.21,5.2324,1992225.0],["2009-12-11",5.2753,5.2936,5.161,5.2284,722261.0],["2009-12-14",5.2528,5.3201,5.2284,5.2671,1619638.0],["2009-12-15",5.2447,5.2627,5.1468,5.1468,1902313.0],["2009-12-16",5.1508,5.2426,5.1488,5.1753,1335926.0],["2009-12-17",5.1631,5.1998,5.0427,5.0815,1398641.0],["2009-12-18",5.1447,5.1814,5.0407,5.0713,2378935.0],["2009-12-21",5.108,5.1774,5.1019,5.1468,1188665.0],["2009-12-22",5.1406,5.1916,5.1019,5.1223,805339.0],["2009-12-23",5.1172,5.1223,4.9632,4.9876,1885477.0],["2009-12-24",4.9978,5.0346,4.9458,4.9876,610562.0],["2009-12-28",5.006,5.0264,4.8887,4.9122,1297312.0],["2009-12-29",4.9142,4.9203,4.8285,4.8734,983860.0],["2009-12-30",4.5062,4.5797,4.2879,4.5797,7646749.0],["2009-12-31",4.598,4.7714,4.5817,4.7469,3077670.0],["2010-01-04",4.7979,4.955,4.7796,4.8571,2352910.0],["2010-01-05",4.8775,4.9387,4.8302,4.9081,1479115.0],["2010-01-06",4.8877,4.8979,4.753,4.7714,1495540.0],["2010-01-07",4.1227,4.1533,3.933,4.0839,11957096.0],["2010-01-08",4.0982,4.1513,4.0289,4.139,4138357.0],["2010-01-11",4.1492,4.1961,4.0982,4.1329,2580287.0],["2010-01-12",4.086,4.1778,4.0289,4.0391,3020942.0],["2010-01-13",4.0431,4.1757,4.0015,4.1451,2195776.0],["2010-01-14",4.1064,4.1717,4.0901,4.1084,2442641.0],["2010-01-15",4.1309,4.1349,3.8371,3.8575,4766592.0],["2010-01-19",3.8636,4.0391,3.8473,3.9493,2423992.0],["2010-01-20",3.8942,4.0063,3.8371,3.9208,2632129.0],["2010-01-21",3.931,3.9942,3.8412,3.8514,1655481.0],["2010-01-22",3.8718,3.8718,3.6902,3.6984,1568989.0],["2010-01-25",3.7168,3.778,3.6882,3.7535,1618756.0],["2010-01-26",3.731,3.7984,3.6984,3.7127,2868474.0],["2010-01-27",3.6739,3.829,3.6413,3.8167,2377671.0],["2010-01-28",3.8473,3.8698,3.731,3.8616,4314338.0],["2010-01-29",3.7555,3.7555,3.4842,3.5026,8093387.0],["2010-02-01",3.3679,3.5495,3.319,3.5189,3197450.0],["2010-02-02",3.4964,3.5699,3.4414,3.5413,2144635.0],["2010-02-03",3.523,3.6719,3.4985,3.625,1990053.0],["2010-02-04",3.5821,3.6148,3.4679,3.4964,2208322.0],["2010-02-05",3.4924,3.4924,3.3822,3.472,1616826.0],["2010-02-08",3.476,3.5372,3.4373,3.4638,919979.0],["2010-02-09",3.5046,3.5801,3.4801,3.4964,1710161.0],["2010-02-10",3.6454,3.727,3.6086,3.7229,3391083.0],["2010-02-11",3.6984,3.7739,3.6505,3.7596,1274976.0],["2010-02-12",3.7331,3.8616,3.6964,3.8167,1573183.0],["2010-02-16",3.8126,3.9106,3.7861,3.9085,1290330.0],["2010-02-17",3.9167,3.9269,3.8392,3.8738,1892950.0],["2010-02-18",3.88,3.9901,3.7984,3.9697,17601277.0],["2010-02-19",3.9616,3.9983,3.9065,3.9718,3403434.0],["2010-02-22",3.9718,3.984,3.9065,3.9187,2552935.0],["2010-02-23",3.9208,3.9616,3.7678,3.7698,2362884.0],["2010-02-24",3.7902,3.8126,3.7045,3.7147,2470421.0],["2010-02-25",3.678,3.7147,3.6107,3.7106,1412706.0],["2010-02-26",3.7249,3.7249,3.6229,3.6637,1346874.0],["2010-03-01",3.7984,3.8596,3.7249,3.8147,3868663.0],["2010-03-02",3.8453,4.0187,3.8432,3.984,3318856.0],["2010-03-03",4.0411,4.1655,4.0335,4.086,2649583.0],["2010-03-04",4.0799,4.0799,3.9901,4.0533,1238431.0],["2010-03-05",4.0656,4.1207,4.0309,4.0737,1287000.0],["2010-03-08",4.086,4.1166,4.0493,4.1145,1220772.0],["2010-03-09",4.0799,4.1288,4.033,4.0574,1427085.0],["2010-03-10",4.0574,4.1941,4.0574,4.1309,1064286.0],["2010-03-11",4.1227,4.1513,4.0697,4.1431,846159.0],["2010-03-12",4.1798,4.19,4.1023,4.1268,1034935.0],["2010-03-15",4.1472,4.19,4.0452,4.1064,820836.0],["2010-03-16",4.1043,4.1513,4.0676,4.1513,805252.0],["2010-03-17",4.1513,4.2757,4.1145,4.1941,1412975.0],["2010-03-18",4.1859,4.2023,4.1003,4.137,1348737.0],["2010-03-19",4.1288,4.1655,4.0574,4.0778,1588184.0],["2010-03-22",4.0574,4.1921,4.0431,4.1778,1371147.0],["2010-03-23",4.1717,4.2329,4.1513,4.2227,1065589.0],["2010-03-24",4.2227,4.2308,4.1309,4.1329,654843.0],["2010-03-25",4.1635,4.3002,4.1451,4.2186,1294162.0],["2010-03-26",4.2267,4.2737,4.1043,4.1411,784300.0],["2010-03-29",4.1615,4.1921,4.0819,4.088,1498531.0],["2010-03-30",4.0941,4.1492,4.0799,4.1268,1114052.0],["2010-03-31",4.1268,4.2186,4.1084,4.137,953842.0],["2010-04-01",4.1451,4.239,4.088,4.1451,723928.0],["2010-04-05",4.1676,4.2533,4.1574,4.2492,740832.0],["2010-04-06",4.2329,4.2553,4.2043,4.2247,769941.0],["2010-04-07",4.2165,4.2635,4.188,4.2553,1047136.0],["2010-04-08",4.2533,4.2573,4.1839,4.2023,944637.0],["2010-04-09",4.1982,4.2084,4.1513,4.1941,973967.0],["2010-04-12",4.1961,4.2125,4.1288,4.1472,1987536.0],["2010-04-13",4.1247,4.1696,4.088,4.1411,2075319.0],["2010-04-14",4.1798,4.4042,4.1696,4.3777,1881126.0],["2010-04-15",4.3981,4.4409,4.3451,4.4124,955000.0],["2010-04-16",4.4042,4.4307,4.343,4.3961,850691.0],["2010-04-19",4.392,4.4471,4.2941,4.445,970934.0],["2010-04-20",4.4715,4.5062,4.4236,4.4981,1039112.0],["2010-04-21",4.4858,4.5511,4.4817,4.5348,1385220.0],["2010-04-22",4.4981,4.5797,4.4216,4.5797,1178193.0],["2010-04-23",4.5674,4.5674,4.4777,4.5205,1096276.0],["2010-04-26",4.5185,4.5695,4.4756,4.4858,1154763.0],["2010-04-27",4.4491,4.5327,4.3471,4.3553,1201543.0],["2010-04-28",4.3593,4.4328,4.3063,4.4328,1722977.0],["2010-04-29",4.6918,4.7204,4.4328,4.4511,3084286.0],["2010-04-30",4.4389,4.4552,4.137,4.137,1866844.0],["2010-05-03",4.1411,4.188,4.0839,4.1737,1951672.0],["2010-05-04",4.1105,4.1105,3.9514,4.0187,1505099.0],["2010-05-05",3.9391,3.9973,3.8575,3.9432,1811799.0],["2010-05-06",3.9269,4.0085,3.6821,3.9371,2415416.0],["2010-05-07",3.9228,3.9677,3.7657,3.7739,2246243.0],["2010-05-10",3.9208,3.9677,3.8045,3.8942,1315655.0],["2010-05-11",3.8412,3.933,3.8075,3.8636,804071.0],["2010-05-12",3.8861,3.8881,3.833,3.8759,1307065.0],["2010-05-13",3.8534,3.9106,3.8045,3.8412,834582.0],["2010-05-14",3.8045,3.8208,3.6556,3.7331,1096465.0],["2010-05-17",3.7453,3.7882,3.629,3.7657,1045685.0],["2010-05-18",3.7963,3.8228,3.6127,3.6188,1306930.0],["2010-05-19",3.6005,3.7412,3.576,3.7188,1395284.0],["2010-05-20",3.629,3.6637,3.5413,3.5638,1642983.0],["2010-05-21",3.523,3.6535,3.5026,3.5576,1384476.0],["2010-05-24",3.5454,3.6158,3.5107,3.5107,818519.0],["2010-05-25",3.4781,3.4842,3.3394,3.4658,1750131.0],["2010-05-26",3.4679,3.5678,3.4108,3.423,1513123.0],["2010-05-27",3.4842,3.5903,3.4842,3.5801,1525010.0],["2010-05-28",3.5801,3.6025,3.501,3.5454,764559.0],["2010-06-01",3.5066,3.5719,3.4414,3.4414,1386167.0],["2010-06-02",3.5699,3.932,3.5699,3.884,4229371.0],["2010-06-03",3.9187,3.9457,3.7902,3.8432,1934741.0],["2010-06-04",3.7739,3.9758,3.7372,3.7754,2082988.0],["2010-06-07",3.778,3.7963,3.6229,3.6433,1842087.0],["2010-06-08",3.6494,3.6964,3.5209,3.5454,1388633.0],["2010-06-09",3.5882,3.6474,3.4985,3.5066,1035596.0],["2010-06-10",3.5699,3.6392,3.5311,3.6392,812331.0],["2010-06-11",3.6005,3.6964,3.5913,3.6433,1019042.0],["2010-06-14",3.6902,3.729,3.5862,3.5944,1117255.0],["2010-06-15",3.6066,3.7902,3.5964,3.7698,1037712.0],["2010-06-16",3.7351,3.8555,3.7302,3.7963,684426.0],["2010-06-17",3.8024,3.8412,3.677,3.7086,1149761.0],["2010-06-18",3.7188,3.7412,3.6556,3.6902,836692.0],["2010-06-21",3.727,3.7596,3.6627,3.6719,1184796.0],["2010-06-22",3.6902,3.7616,3.5964,3.6107,635553.0],["2010-06-23",3.6148,3.6433,3.472,3.5026,1492233.0],["2010-06-24",3.4862,3.4924,3.4047,3.4148,1368003.0],["2010-06-25",3.421,3.4414,3.3455,3.4393,3769904.0],["2010-06-28",3.4291,3.5505,3.3802,3.5087,1219485.0],["2010-06-29",3.4373,3.4658,3.3659,3.3945,1224121.0],["2010-06-30",3.3985,3.4271,3.2639,3.2741,1398298.0],["2010-07-01",3.2721,3.2863,3.1395,3.2272,1376331.0],["2010-07-02",3.2598,3.2598,3.1415,3.1823,847421.0],["2010-07-06",3.2374,3.2374,3.0946,3.1354,1783998.0],["2010-07-07",3.1537,3.219,3.1395,3.2088,1481821.0],["2010-07-08",3.2333,3.3108,3.2109,3.3088,1175676.0],["2010-07-09",3.3108,3.3904,3.2945,3.3863,770252.0],["2010-07-12",3.3945,3.4658,3.3414,3.3516,767657.0],["2010-07-13",3.4169,3.4352,3.3965,3.4271,1225565.0],["2010-07-14",3.423,3.4271,3.3761,3.4087,881557.0],["2010-07-15",3.4026,3.4026,3.3078,3.3333,583652.0],["2010-07-16",3.3047,3.3251,3.2068,3.2088,766894.0],["2010-07-19",3.2027,3.3027,3.1925,3.3006,534867.0],["2010-07-20",3.2476,3.4352,3.2007,3.425,1564432.0],["2010-07-21",3.4373,3.4373,3.3394,3.4006,1530194.0],["2010-07-22",3.4373,3.4964,3.4047,3.4658,2149192.0],["2010-07-23",3.4495,3.4903,3.4312,3.4842,1489939.0],["2010-07-26",3.4944,3.5617,3.4842,3.5576,1532205.0],["2010-07-27",3.5658,3.6331,3.5597,3.6168,1040314.0],["2010-07-28",3.6148,3.625,3.5005,3.5189,1046023.0],["2010-07-29",3.5617,3.5719,3.4597,3.5128,1451977.0],["2010-07-30",3.5617,3.6066,3.4638,3.4638,2520823.0],["2010-08-02",3.4883,3.5066,3.4006,3.4332,1395447.0],["2010-08-03",3.4108,3.474,3.4057,3.4312,868633.0],["2010-08-04",3.4556,3.4822,3.4373,3.4781,1287850.0],["2010-08-05",3.4475,3.5026,3.4373,3.4618,694833.0],["2010-08-06",3.423,3.4781,3.3761,3.4414,741461.0],["2010-08-09",3.4679,3.4679,3.4148,3.4291,1027227.0],["2010-08-10",3.3781,3.4169,3.3108,3.3169,1059247.0],["2010-08-11",3.2639,3.2639,3.1905,3.2211,1246003.0],["2010-08-12",3.1619,3.2354,3.115,3.2251,955949.0],["2010-08-13",3.2027,3.2741,3.1966,3.1986,862068.0],["2010-08-16",3.1803,3.2639,3.1558,3.217,472828.0],["2010-08-17",3.2455,3.2761,3.2251,3.2292,733037.0],["2010-08-18",3.2313,3.2986,3.2047,3.268,411165.0],["2010-08-19",3.2639,3.2925,3.1945,3.2007,871692.0],["2010-08-20",3.1803,3.2619,3.1803,3.2476,593428.0],["2010-08-23",3.2619,3.2884,3.1752,3.1803,603639.0],["2010-08-24",3.1333,3.1639,3.1068,3.1415,981774.0],["2010-08-25",3.1211,3.1344,3.0803,3.1313,1326726.0],["2010-08-26",3.1374,3.1782,3.0844,3.0925,511752.0],["2010-08-27",3.1252,3.1925,3.0519,3.1925,864338.0],["2010-08-30",3.1721,3.1925,3.1272,3.1272,932498.0],["2010-08-31",3.115,3.1721,3.0823,3.1007,1261783.0],["2010-09-01",3.1599,3.2292,3.1395,3.1864,1203622.0],["2010-09-02",3.1782,3.2802,3.1456,3.2802,855665.0],["2010-09-03",3.3129,3.4047,3.2965,3.372,1093572.0],["2010-09-07",3.3679,3.3863,3.2782,3.2925,803596.0],["2010-09-08",3.3047,3.3088,3.2231,3.2619,559697.0],["2010-09-09",3.3027,3.3203,3.2251,3.2455,375645.0],["2010-09-10",3.2476,3.2721,3.1741,3.2557,741290.0],["2010-09-13",3.2884,3.3832,3.2802,3.3741,919358.0],["2010-09-14",3.3741,3.4393,3.3292,3.4108,715106.0],["2010-09-15",3.3945,3.4271,3.3639,3.4128,637389.0],["2010-09-16",3.4108,3.4332,3.3894,3.4291,442777.0],["2010-09-17",3.4679,3.4679,3.3802,3.4169,1312434.0],["2010-09-20",3.4169,3.4679,3.372,3.4577,1291253.0],["2010-09-21",3.4495,3.5189,3.4393,3.4618,617374.0],["2010-09-22",3.4556,3.5209,3.4148,3.5168,836487.0],["2010-09-23",3.4883,3.6107,3.4801,3.5821,1003587.0],["2010-09-24",3.6352,3.7321,3.627,3.7249,1215402.0],["2010-09-27",3.7208,3.7555,3.679,3.7372,789472.0],["2010-09-28",3.7494,3.8249,3.7147,3.8208,1221030.0],["2010-09-29",3.7984,3.8514,3.7678,3.7984,1015224.0],["2010-09-30",3.8249,3.8453,3.731,3.7739,857519.0],["2010-10-01",3.8024,3.8534,3.7739,3.8147,1608545.0],["2010-10-04",3.7922,3.8008,3.6556,3.7208,1246906.0],["2010-10-05",3.7494,3.8147,3.731,3.8106,914934.0],["2010-10-06",3.8147,3.8249,3.7514,3.778,749355.0],["2010-10-07",3.7943,3.8004,3.6943,3.7331,708117.0],["2010-10-08",3.7331,3.8126,3.7147,3.8004,799601.0],["2010-10-11",3.7922,3.8514,3.7474,3.7657,745178.0],["2010-10-12",3.7494,3.8065,3.727,3.7902,742216.0],["2010-10-13",3.7984,3.8759,3.7596,3.833,779224.0],["2010-10-14",3.8392,3.8759,3.8024,3.8147,817381.0],["2010-10-15",3.8657,3.8881,3.8065,3.8677,784152.0],["2010-10-18",3.882,3.9004,3.829,3.9004,532237.0],["2010-10-19",3.8392,3.9208,3.7922,3.8228,731927.0],["2010-10-20",3.8412,3.8861,3.7984,3.8432,651375.0],["2010-10-21",3.8657,3.884,3.7739,3.8351,522682.0],["2010-10-22",3.8371,3.9167,3.8228,3.8942,410859.0],["2010-10-25",3.9167,3.9738,3.8912,3.8983,617176.0],["2010-10-26",3.8636,3.9514,3.833,3.9187,572858.0],["2010-10-27",3.9146,3.9718,3.88,3.9656,656998.0],["2010-10-28",3.9758,3.9758,3.8922,3.9575,739641.0],["2010-10-29",4.0493,4.1003,4.0126,4.0207,966552.0],["2010-11-01",4.0513,4.0799,3.9799,4.0105,858523.0],["2010-11-02",4.037,4.086,4.0024,4.0814,914070.0],["2010-11-03",4.0982,4.1023,4.0085,4.0656,678121.0],["2010-11-04",4.1207,4.2471,4.1186,4.2369,1071524.0],["2010-11-05",4.2349,4.3675,4.1921,4.3247,1480614.0],["2010-11-08",4.3104,4.3757,4.2655,4.3389,999458.0],["2010-11-09",4.3328,4.3522,4.3043,4.3389,797661.0],["2010-11-10",4.3145,4.3247,4.2553,4.3124,701415.0],["2010-11-11",4.2471,4.2879,4.1839,4.2818,485207.0],["2010-11-12",4.2533,4.3083,4.2023,4.2329,562265.0],["2010-11-15",4.2716,4.2961,4.2471,4.2512,426192.0],["2010-11-16",4.2104,4.2451,4.1145,4.139,724709.0],["2010-11-17",4.1349,4.1717,4.0921,4.1166,735310.0],["2010-11-18",4.1533,4.2206,4.1166,4.1655,730607.0],["2010-11-19",4.1717,4.2737,4.1064,4.2247,642743.0],["2010-11-22",4.2227,4.2624,4.1941,4.2451,549065.0],["2010-11-23",4.2125,4.2186,4.1594,4.19,664181.0],["2010-11-24",4.241,4.3267,4.241,4.3124,635056.0],["2010-11-26",4.2451,4.2839,4.2125,4.2125,301004.0],["2010-11-29",4.1839,4.2267,4.1186,4.2104,531970.0],["2010-11-30",4.1778,4.1798,4.0309,4.0615,1388939.0],["2010-12-01",4.1268,4.1615,4.088,4.0962,1183879.0],["2010-12-02",4.0962,4.1247,4.0656,4.0656,866365.0],["2010-12-03",4.0289,4.1798,4.0166,4.1309,1131243.0],["2010-12-06",4.1309,4.1615,4.1247,4.1533,682338.0],["2010-12-07",4.19,4.2023,4.1207,4.1431,849282.0],["2010-12-08",4.1574,4.1859,4.1349,4.1451,596943.0],["2010-12-09",4.1839,4.1839,4.0737,4.139,716854.0],["2010-12-10",4.1533,4.2125,4.137,4.1819,621232.0],["2010-12-13",4.2023,4.2329,4.1859,4.1859,594423.0],["2010-12-14",4.188,4.2125,4.1553,4.1941,881576.0],["2010-12-15",4.1819,4.2267,4.1655,4.1778,864942.0],["2010-12-16",4.1941,4.2308,4.1859,4.2084,784162.0],["2010-12-17",4.2186,4.2329,4.1859,4.2023,1655688.0],["2010-12-20",4.2227,4.2696,4.1839,4.2104,734983.0],["2010-12-21",4.239,4.5491,4.2186,4.5062,3806454.0],["2010-12-22",4.5287,4.547,4.4471,4.4981,669593.0],["2010-12-23",4.5103,4.5287,4.4817,4.5164,365074.0],["2010-12-27",4.5123,4.5817,4.4613,4.5511,396723.0],["2010-12-28",4.545,4.5491,4.4777,4.5409,373378.0],["2010-12-29",4.5593,4.5899,4.5205,4.5572,404051.0],["2010-12-30",4.5674,4.5674,4.4471,4.5083,267271.0],["2010-12-31",4.5083,4.5491,4.4675,4.5185,504482.0],["2011-01-03",4.5572,4.5633,4.4675,4.4777,802629.0],["2011-01-04",4.5103,4.5223,4.3695,4.4267,565683.0],["2011-01-05",4.3797,4.4144,4.3249,4.4063,609065.0],["2011-01-06",4.4205,4.4817,4.3859,4.4654,725745.0],["2011-01-07",4.4675,4.5205,4.3757,4.4287,743554.0],["2011-01-10",4.394,4.4777,4.3634,4.4675,456696.0],["2011-01-11",4.4879,4.5287,4.4654,4.5185,510279.0],["2011-01-12",4.5491,4.6286,4.5247,4.5756,886615.0],["2011-01-13",4.5572,4.596,4.5491,4.5878,440866.0],["2011-01-14",4.598,4.7204,4.5878,4.7163,1240154.0],["2011-01-18",4.7163,4.7285,4.6755,4.7143,456786.0],["2011-01-19",4.7061,4.7122,4.4532,4.4756,765478.0],["2011-01-20",4.4511,4.4756,4.3512,4.4165,629036.0],["2011-01-21",4.4348,4.4491,4.3328,4.3369,886598.0],["2011-01-24",4.3328,4.4042,4.3267,4.3777,825612.0],["2011-01-25",4.3655,4.3838,4.2492,4.2757,1202791.0],["2011-01-26",4.2941,4.2941,4.1982,4.2369,2362128.0],["2011-01-27",4.2431,4.3563,4.2329,4.3267,1630936.0],["2011-01-28",4.0105,4.0105,3.4883,3.4903,6456603.0],["2011-01-31",3.5046,3.576,3.5046,3.5332,2024392.0],["2011-02-01",3.525,3.678,3.525,3.6474,1700404.0],["2011-02-02",3.625,3.7494,3.625,3.7086,1205062.0],["2011-02-03",3.7188,3.7188,3.5984,3.6331,757996.0],["2011-02-04",3.6413,3.6616,3.6005,3.6372,738391.0],["2011-02-07",3.6494,3.7045,3.6413,3.6739,1065122.0],["2011-02-08",3.6862,3.7188,3.6617,3.7168,811725.0],["2011-02-09",3.6923,3.7208,3.6719,3.6841,578365.0],["2011-02-10",3.6494,3.6976,3.6311,3.6821,380002.0],["2011-02-11",3.6617,3.7045,3.6331,3.7025,581941.0],["2011-02-14",3.7004,3.7494,3.6739,3.6923,622038.0],["2011-02-15",3.6719,3.7004,3.5923,3.6005,1079218.0],["2011-02-16",3.5964,3.6658,3.5706,3.627,852142.0],["2011-02-17",3.6025,3.6719,3.6025,3.629,597728.0],["2011-02-18",3.6556,3.6719,3.5658,3.5984,959330.0],["2011-02-22",3.5556,3.6188,3.5066,3.5372,1130127.0],["2011-02-23",3.5311,3.5311,3.4251,3.4699,1394314.0],["2011-02-24",3.4781,3.5209,3.4128,3.5005,1360256.0],["2011-02-25",3.525,3.5862,3.4944,3.5801,1096746.0],["2011-02-28",3.5801,3.5894,3.523,3.5515,1003587.0],["2011-03-01",3.5576,3.5882,3.4475,3.4597,2805701.0],["2011-03-02",3.4475,3.4944,3.4006,3.4597,1429215.0],["2011-03-03",3.4964,3.5678,3.4944,3.5291,1176215.0],["2011-03-04",3.5209,3.5291,3.4475,3.4822,1029350.0],["2011-03-07",3.4924,3.5161,3.3435,3.3802,1013094.0],["2011-03-08",3.3781,3.4414,3.3251,3.3843,1091338.0],["2011-03-09",3.3639,3.3639,3.2965,3.319,1153669.0],["2011-03-10",3.27,3.3047,3.2313,3.2802,1217299.0],["2011-03-11",3.2659,3.3822,3.2578,3.3659,1333250.0],["2011-03-14",3.3231,3.372,3.3129,3.3312,916857.0],["2011-03-15",3.2741,3.3169,3.2455,3.2782,1133470.0],["2011-03-16",3.2802,3.5638,3.2619,3.4108,2540684.0],["2011-03-17",3.4944,3.4944,3.321,3.3312,1254331.0],["2011-03-18",3.3822,3.4148,3.3373,3.4128,1959048.0],["2011-03-21",3.4618,3.5189,3.4393,3.5087,743639.0],["2011-03-22",3.5168,3.5168,3.4658,3.4781,423414.0],["2011-03-23",3.4618,3.5699,3.4251,3.5311,940199.0],["2011-03-24",3.5678,3.6372,3.5372,3.627,742108.0],["2011-03-25",3.6311,3.731,3.6229,3.7229,1410879.0],["2011-03-28",3.7331,3.7678,3.6964,3.7025,631675.0],["2011-03-29",3.7168,3.727,3.6515,3.6984,619571.0],["2011-03-30",3.7249,3.729,3.6617,3.6739,745654.0],["2011-03-31",3.6596,3.729,3.6576,3.7249,817771.0],["2011-04-01",3.729,3.7902,3.6637,3.68,707983.0],["2011-04-04",3.6841,3.6902,3.6229,3.6505,413829.0],["2011-04-05",3.6535,3.68,3.5944,3.6107,541902.0],["2011-04-06",3.6392,3.7249,3.625,3.7127,445778.0],["2011-04-07",3.7351,3.9085,3.731,3.8738,1606500.0],["2011-04-08",3.8759,3.9146,3.7667,3.7759,1108847.0],["2011-04-11",3.7718,3.7718,3.627,3.6413,585667.0],["2011-04-12",3.6311,3.6433,3.5699,3.5882,479504.0],["2011-04-13",3.6229,3.625,3.4944,3.5536,467776.0],["2011-04-14",3.5311,3.5617,3.4964,3.5536,330150.0],["2011-04-15",3.5393,3.6698,3.5291,3.6678,565749.0],["2011-04-18",3.5923,3.6107,3.4883,3.5128,637046.0],["2011-04-19",3.5066,3.6392,3.5066,3.6392,555669.0],["2011-04-20",3.6678,3.7494,3.6678,3.7484,641177.0],["2011-04-21",3.7718,3.7718,3.7229,3.7535,314271.0],["2011-04-25",3.7331,3.7637,3.7045,3.7535,331638.0],["2011-04-26",3.7698,3.9126,3.7576,3.9085,671044.0],["2011-04-27",3.8881,3.9473,3.88,3.9167,480361.0],["2011-04-28",3.8942,3.9391,3.7986,3.8657,569715.0],["2011-04-29",3.931,4.2369,3.9289,4.0309,1857422.0],["2011-05-02",4.0737,4.0758,3.9085,3.9432,918724.0],["2011-05-03",3.9106,3.9738,3.7718,3.8045,847292.0],["2011-05-04",3.829,3.8473,3.7433,3.7963,719518.0],["2011-05-05",3.7718,3.882,3.7229,3.7943,658491.0],["2011-05-06",3.8534,3.8738,3.782,3.8392,673658.0],["2011-05-09",3.8208,3.8861,3.7822,3.8718,435208.0],["2011-05-10",3.9024,3.9412,3.8616,3.9289,686209.0],["2011-05-11",3.9106,3.9228,3.8208,3.8575,474942.0],["2011-05-12",3.8453,3.9656,3.8067,3.9289,384119.0],["2011-05-13",3.9412,3.9697,3.8249,3.8718,704234.0],["2011-05-16",3.8636,3.8881,3.7249,3.7249,766183.0],["2011-05-17",3.7127,3.7739,3.6596,3.7106,545709.0],["2011-05-18",3.729,3.9289,3.729,3.9085,770927.0],["2011-05-19",3.8902,3.8942,3.6923,3.7321,918625.0],["2011-05-20",3.6964,3.7331,3.6046,3.6882,804593.0],["2011-05-23",3.6107,3.6576,3.3781,3.5209,2679341.0],["2011-05-24",3.5291,3.5638,3.3863,3.4332,1053372.0],["2011-05-25",3.4189,3.5617,3.4026,3.5617,836406.0],["2011-05-26",3.5495,3.5658,3.5066,3.5495,716801.0],["2011-05-27",3.576,3.576,3.5046,3.5066,513378.0],["2011-05-31",3.5556,3.5556,3.476,3.5291,1004168.0],["2011-06-01",3.5372,3.5413,3.3516,3.3516,1648544.0],["2011-06-02",3.3639,3.4495,3.3639,3.4169,601894.0],["2011-06-03",3.3679,3.3945,3.3006,3.321,921978.0],["2011-06-06",3.3251,3.3373,3.2721,3.2904,562424.0],["2011-06-07",3.3312,3.372,3.3006,3.3006,644791.0],["2011-06-08",3.2802,3.3067,3.2231,3.2292,622001.0],["2011-06-09",3.2394,3.319,3.2313,3.3047,474910.0],["2011-06-10",3.2802,3.2904,3.1741,3.2374,802306.0],["2011-06-13",3.2598,3.2761,3.2129,3.2353,666012.0],["2011-06-14",3.2904,3.3149,3.2517,3.2965,551632.0],["2011-06-15",3.2476,3.2965,3.2251,3.2455,360581.0],["2011-06-16",3.2415,3.282,3.1966,3.2353,1226064.0],["2011-06-17",3.2598,3.27,3.1741,3.2027,927703.0],["2011-06-20",3.1945,3.2863,3.1721,3.2578,821660.0],["2011-06-21",3.2904,3.3679,3.2782,3.3537,870961.0],["2011-06-22",3.319,3.3251,3.2761,3.3067,674671.0],["2011-06-23",3.2557,3.3231,3.2129,3.3108,671822.0],["2011-06-24",3.3129,3.3129,3.2435,3.2965,2727436.0],["2011-06-27",3.2802,3.3169,3.2415,3.2517,759126.0],["2011-06-28",3.2619,3.3414,3.2272,3.2986,876069.0],["2011-06-29",3.2986,3.4373,3.2639,3.4128,1174218.0],["2011-06-30",3.4128,3.5026,3.4006,3.4964,708057.0],["2011-07-01",3.5066,3.5678,3.4516,3.525,1065350.0],["2011-07-05",3.5128,3.5515,3.5087,3.5311,771717.0],["2011-07-06",3.5413,3.5413,3.4679,3.5005,851232.0],["2011-07-07",3.2721,3.4047,3.2129,3.3129,3963327.0],["2011-07-08",3.2415,3.2986,3.2374,3.2782,1120026.0],["2011-07-11",3.2313,3.3271,3.2272,3.3088,2112993.0],["2011-07-12",3.2843,3.3047,3.219,3.2272,1194574.0],["2011-07-13",3.2394,3.2782,3.1884,3.2415,1395931.0],["2011-07-14",3.2598,3.2823,3.1803,3.1905,662560.0],["2011-07-15",3.2047,3.2394,3.1619,3.2149,778404.0],["2011-07-18",3.1925,3.2088,3.1211,3.1435,512980.0],["2011-07-19",3.1782,3.3027,3.1782,3.2965,1097215.0],["2011-07-20",3.3047,3.3292,3.2578,3.3251,926702.0],["2011-07-21",3.3231,3.5638,3.2984,3.5495,2038456.0],["2011-07-22",3.5372,3.6107,3.5291,3.6086,1163413.0],["2011-07-25",3.5474,3.6148,3.5189,3.5638,850785.0],["2011-07-26",3.5576,3.578,3.4985,3.5026,498727.0],["2011-07-27",3.4883,3.5128,3.3455,3.3618,989201.0],["2011-07-28",3.37,3.4424,3.3312,3.3659,975860.0],["2011-07-29",3.3108,3.3231,3.166,3.2047,1883439.0],["2011-08-01",3.268,3.2863,3.1048,3.1741,1733605.0],["2011-08-02",3.1619,3.2333,3.1234,3.1313,943269.0],["2011-08-03",3.1435,3.2129,3.0803,3.1619,1108822.0],["2011-08-04",3.1048,3.1231,3.0211,3.0313,1651269.0],["2011-08-05",3.0783,3.1048,2.8681,3.0028,1261746.0],["2011-08-08",2.9008,3.0477,2.7743,2.7743,2386641.0],["2011-08-09",2.862,2.8804,2.6499,2.7356,3961162.0],["2011-08-10",2.6478,2.7294,2.6132,2.6213,3870500.0],["2011-08-11",2.6417,2.7294,2.6172,2.6519,2929534.0],["2011-08-12",2.705,2.7111,2.6274,2.654,4010056.0],["2011-08-15",2.6764,2.7254,2.6684,2.6866,1938124.0],["2011-08-16",2.6642,2.7723,2.6397,2.7396,2936901.0],["2011-08-17",2.7478,2.8457,2.7478,2.7784,1270762.0],["2011-08-18",2.6784,2.7335,2.6376,2.7131,2646927.0],["2011-08-19",2.6356,2.7723,2.6315,2.654,2174515.0],["2011-08-22",2.7172,2.7335,2.6642,2.6907,1285717.0],["2011-08-23",2.7009,2.86,2.6866,2.8559,1106883.0],["2011-08-24",2.8437,2.8947,2.7845,2.8579,668336.0],["2011-08-25",2.8661,2.8743,2.7376,2.7478,781283.0],["2011-08-26",2.7029,2.8192,2.6927,2.809,1174025.0],["2011-08-29",2.8355,2.9559,2.8008,2.9497,968935.0],["2011-08-30",2.9171,2.9457,2.8416,2.911,1803727.0],["2011-08-31",2.9171,2.9701,2.8375,2.8702,999497.0],["2011-09-01",2.8702,2.9212,2.7804,2.7906,944218.0],["2011-09-02",2.7233,2.7886,2.6846,2.707,1628221.0],["2011-09-06",2.6152,2.7345,2.605,2.7152,1481888.0],["2011-09-07",2.7661,2.9089,2.7254,2.8906,1688742.0],["2011-09-08",2.8722,2.9069,2.7539,2.7682,1096174.0],["2011-09-09",2.6723,2.6723,2.5193,2.554,2849539.0],["2011-09-12",2.505,2.6132,2.501,2.5928,1292264.0],["2011-09-13",2.6091,2.6723,2.5683,2.6601,1288564.0],["2011-09-14",2.6866,2.7417,2.6097,2.707,1187336.0],["2011-09-15",2.7172,2.7458,2.6336,2.7294,965787.0],["2011-09-16",2.7335,2.809,2.7274,2.8069,1186424.0],["2011-09-19",2.7682,2.7947,2.6825,2.7152,1607745.0],["2011-09-20",2.7315,2.76,2.6152,2.6234,1016237.0],["2011-09-21",2.6295,2.6601,2.5948,2.5948,964831.0],["2011-09-22",2.5193,2.5989,2.4806,2.5173,1574353.0],["2011-09-23",2.5193,2.6213,2.5173,2.5662,731123.0],["2011-09-26",2.5887,2.605,2.4724,2.5418,935639.0],["2011-09-27",2.6009,2.6703,2.5479,2.603,865130.0],["2011-09-28",2.6111,2.6376,2.454,2.454,1078513.0],["2011-09-29",2.5132,2.531,2.4153,2.503,1639567.0],["2011-09-30",2.4581,2.4908,2.4132,2.4357,1303226.0],["2011-10-03",2.4071,2.4479,2.2766,2.299,1761114.0],["2011-10-04",2.2766,2.5234,2.2704,2.5173,1677059.0],["2011-10-05",2.5234,2.6254,2.4622,2.6091,786559.0],["2011-10-06",2.6091,2.707,2.5989,2.6968,895732.0],["2011-10-07",2.6968,2.7764,2.6642,2.6805,1337238.0],["2011-10-10",2.7356,2.7825,2.6988,2.7784,1469708.0],["2011-10-11",2.7437,2.7906,2.7172,2.7825,1029875.0],["2011-10-12",2.811,2.8335,2.756,2.7825,1304297.0],["2011-10-13",2.7662,2.9293,2.7458,2.9191,1111332.0],["2011-10-14",2.9579,2.9599,2.8192,2.8926,553857.0],["2011-10-17",2.8579,2.8641,2.7417,2.7682,829587.0],["2011-10-18",2.7702,2.8661,2.7192,2.8477,721471.0],["2011-10-19",2.8355,2.8498,2.76,2.7723,802313.0],["2011-10-20",2.7662,2.8355,2.6907,2.8273,735270.0],["2011-10-21",2.8763,2.9028,2.7845,2.8518,664027.0],["2011-10-24",2.8559,2.9844,2.8416,2.9375,676834.0],["2011-10-25",2.9151,2.9334,2.8151,2.8314,536474.0],["2011-10-26",2.8702,2.8947,2.7845,2.8722,728039.0],["2011-10-27",2.9803,3.0375,2.8253,3.0354,1289181.0],["2011-10-28",3.013,3.0232,2.9518,2.9946,698348.0],["2011-10-31",2.9375,2.9752,2.8049,2.809,787922.0],["2011-11-01",2.6927,2.7988,2.6927,2.7763,1176775.0],["2011-11-02",2.8355,2.8498,2.7702,2.8212,549329.0],["2011-11-03",2.8865,3.0048,2.8477,2.9885,2190318.0],["2011-11-04",2.9987,3.0681,2.911,3.0497,1100202.0],["2011-11-07",3.0293,3.0762,2.8661,2.962,965630.0],["2011-11-08",2.9885,3.0007,2.8804,2.9212,1240536.0],["2011-11-09",2.8335,2.9148,2.8294,2.8355,1493336.0],["2011-11-10",2.8824,3.0558,2.8335,2.8743,575491.0],["2011-11-11",2.9089,3.0252,2.9069,3.0089,872403.0],["2011-11-14",3.0007,3.0497,2.962,2.9946,1118207.0],["2011-11-15",2.9803,2.9964,2.8885,2.9518,775767.0],["2011-11-16",3.4189,3.7555,3.3353,3.5536,9383388.0],["2011-11-17",3.5332,3.5597,3.2639,3.372,2583290.0],["2011-11-18",3.3781,3.4148,3.2537,3.3149,1766286.0],["2011-11-21",3.2353,3.2925,3.2047,3.2639,1252792.0],["2011-11-22",3.2435,3.2578,3.1721,3.1803,831211.0],["2011-11-23",3.2598,3.3741,3.2353,3.2557,1848727.0],["2011-11-25",3.2374,3.2476,3.1252,3.1803,626245.0],["2011-11-28",3.3006,3.4108,3.2251,3.3394,1549801.0],["2011-11-29",3.3516,3.4332,3.2435,3.2904,1597373.0],["2011-11-30",3.4026,3.5413,3.3353,3.5393,1847686.0],["2011-12-01",3.5168,3.5168,3.4291,3.4801,1564987.0],["2011-12-02",3.5209,3.5311,3.4436,3.4495,806827.0],["2011-12-05",3.4271,3.525,3.3679,3.4985,1079259.0],["2011-12-06",3.4985,3.5393,3.4658,3.4903,2660501.0],["2011-12-07",3.4434,3.4699,3.268,3.3414,3487276.0],["2011-12-08",3.2904,3.4149,3.2027,3.217,1532085.0],["2011-12-09",3.2394,3.4067,3.2333,3.3741,972912.0],["2011-12-12",3.3149,3.3994,3.2313,3.3027,717653.0],["2011-12-13",3.3292,3.3373,3.2088,3.2333,877083.0],["2011-12-14",3.2027,3.2639,3.168,3.2313,2016157.0],["2011-12-15",3.2884,3.3231,3.2007,3.2313,1183978.0],["2011-12-16",3.2374,3.3231,3.2353,3.2639,1541658.0],["2011-12-19",3.2863,3.3047,3.2272,3.2292,909310.0],["2011-12-20",3.2884,3.4414,3.2884,3.425,789007.0],["2011-12-21",3.4108,3.421,3.319,3.3924,799071.0],["2011-12-22",3.4108,3.4658,3.3924,3.4189,783386.0],["2011-12-23",3.4393,3.4393,3.3965,3.425,357564.0],["2011-12-27",3.4026,3.4577,3.3814,3.4087,542962.0],["2011-12-28",3.4128,3.4189,3.3455,3.3659,774540.0],["2011-12-29",3.3659,3.472,3.3639,3.4414,651877.0],["2011-12-30",3.4291,3.4658,3.4128,3.4169,731597.0],["2012-01-03",3.4903,3.4903,3.421,3.4495,901197.0],["2012-01-04",3.4414,3.5576,3.4271,3.5495,921948.0],["2012-01-05",3.5168,3.6515,3.4862,3.6413,1222092.0],["2012-01-06",3.629,3.6698,3.576,3.6413,869333.0],["2012-01-09",3.6413,3.7678,3.625,3.676,1436271.0],["2012-01-10",3.7168,3.727,3.6474,3.6658,1272881.0],["2012-01-11",3.6331,3.7045,3.6311,3.6862,931006.0],["2012-01-12",3.6984,3.6984,3.6209,3.678,580670.0],["2012-01-13",3.6576,3.6841,3.627,3.6474,636067.0],["2012-01-17",3.6719,3.7372,3.6617,3.6821,730941.0],["2012-01-18",3.678,3.8616,3.678,3.8432,819949.0],["2012-01-19",3.8453,3.9146,3.829,3.8351,772223.0],["2012-01-20",3.8208,3.8494,3.7657,3.8045,737946.0],["2012-01-23",3.7963,3.8575,3.7902,3.8167,526008.0],["2012-01-24",3.8024,3.8759,3.7637,3.8065,817183.0],["2012-01-25",3.8045,3.8349,3.7678,3.7861,465744.0],["2012-01-26",3.7922,3.8473,3.6984,3.727,1592892.0],["2012-01-27",3.5699,4.0799,3.5699,4.0595,3486777.0],["2012-01-30",4.0207,4.0625,3.9595,4.0472,938500.0],["2012-01-31",4.0472,4.0799,4.0331,4.0391,1030638.0],["2012-02-01",4.0044,4.0329,3.9391,4.0227,1295212.0],["2012-02-02",4.0105,4.0289,3.9554,3.9983,919001.0],["2012-02-03",4.0472,4.1859,4.037,4.1492,1345296.0],["2012-02-06",4.1207,4.1207,3.9677,4.0146,727537.0],["2012-02-07",4.0125,4.0263,3.9452,3.986,622132.0],["2012-02-08",3.9901,4.0064,3.9254,3.9391,530307.0],["2012-02-09",3.9697,3.9775,3.9065,3.9085,664718.0],["2012-02-10",3.8738,3.9146,3.8249,3.8636,706055.0],["2012-02-13",3.8861,3.9126,3.882,3.9044,620002.0],["2012-02-14",3.8861,3.9187,3.8738,3.9065,510983.0],["2012-02-15",3.9248,4.1064,3.9106,3.9718,1244458.0],["2012-02-16",3.9636,4.0962,3.8983,4.0737,728940.0],["2012-02-17",4.1064,4.1431,3.982,4.0717,833260.0],["2012-02-21",4.0656,4.0656,3.372,3.4679,4531757.0],["2012-02-22",3.4618,3.527,3.4373,3.4658,1388089.0],["2012-02-23",3.4638,3.4901,3.3802,3.4577,1308086.0],["2012-02-24",3.4597,3.4671,3.3373,3.3394,901514.0],["2012-02-27",3.3027,3.4862,3.2884,3.4454,1384826.0],["2012-02-28",3.4516,3.4842,3.4067,3.4556,1145377.0],["2012-02-29",3.4577,3.4822,3.4128,3.4271,1267001.0],["2012-03-01",3.425,3.4495,3.4047,3.4128,1052285.0],["2012-03-02",3.4128,3.4189,3.2557,3.2741,1910180.0],["2012-03-05",3.2517,3.2578,3.1701,3.2027,968583.0],["2012-03-06",3.1599,3.1701,2.9987,3.0925,2467971.0],["2012-03-07",3.1048,3.1619,3.0864,3.0987,1342556.0],["2012-03-08",3.1272,3.1619,3.0864,3.1517,1316077.0],["2012-03-09",3.1231,3.2517,3.1231,3.2109,914881.0],["2012-03-12",3.2149,3.2782,3.1945,3.2761,972159.0],["2012-03-13",3.2986,3.3843,3.2639,3.3761,1367227.0],["2012-03-14",3.3761,3.4455,3.3129,3.3231,1056278.0],["2012-03-15",3.3373,3.4189,3.3292,3.3945,589958.0],["2012-03-16",3.4108,3.425,3.372,3.4067,675300.0],["2012-03-19",3.3883,3.4679,3.3843,3.4332,641716.0],["2012-03-20",3.4006,3.4271,3.3577,3.3883,568743.0],["2012-03-21",3.4026,3.4699,3.3618,3.4373,1016534.0],["2012-03-22",3.4128,3.4393,3.3577,3.3781,503206.0],["2012-03-23",3.3781,3.4883,3.3496,3.4822,1075020.0],["2012-03-26",3.5087,3.5862,3.4781,3.5556,839847.0],["2012-03-27",3.5495,3.5576,3.4862,3.5087,710905.0],["2012-03-28",3.5046,3.5393,3.4597,3.474,824009.0],["2012-03-29",3.5189,3.5393,3.4822,3.5311,1498833.0],["2012-03-30",3.5576,3.576,3.4862,3.5189,1362080.0],["2012-04-02",3.4944,3.5372,3.4189,3.5209,1420506.0],["2012-04-03",3.5066,3.5209,3.472,3.5189,1376741.0],["2012-04-04",3.4658,3.5107,3.4067,3.5046,1639466.0],["2012-04-05",3.4822,3.4985,3.423,3.476,973341.0],["2012-04-09",3.4087,3.4475,3.3843,3.4169,778423.0],["2012-04-10",3.4067,3.421,3.3679,3.4087,2308336.0],["2012-04-11",3.425,3.4597,3.3802,3.4597,1294814.0],["2012-04-12",3.472,3.5077,3.4393,3.4985,1009725.0],["2012-04-13",3.4699,3.4883,3.3863,3.3934,908872.0],["2012-04-16",3.4169,3.4169,3.3373,3.3455,925207.0],["2012-04-17",3.3537,3.4924,3.3537,3.4475,557033.0],["2012-04-18",3.4189,3.4291,3.3577,3.4067,519384.0],["2012-04-19",3.3945,3.4942,3.3537,3.3679,592719.0],["2012-04-20",3.4169,3.423,3.3292,3.3475,804877.0],["2012-04-23",3.2884,3.3516,3.2435,3.321,1258041.0],["2012-04-24",3.3292,3.3414,3.2925,3.3251,694089.0],["2012-04-25",3.3618,3.4087,3.319,3.3904,730384.0],["2012-04-26",3.3945,3.474,3.3883,3.4128,1072238.0],["2012-04-27",3.4067,3.423,3.2476,3.2557,1690842.0],["2012-04-30",3.2435,3.2547,3.1843,3.1905,1582646.0],["2012-05-01",3.2047,3.3292,3.1721,3.3047,1093006.0],["2012-05-02",3.2721,3.3312,3.2109,3.3129,891897.0],["2012-05-03",3.3047,3.3353,3.1945,3.1986,1202941.0],["2012-05-04",3.1782,3.2149,3.1313,3.1476,740298.0],["2012-05-07",3.1272,3.166,3.1068,3.1415,601175.0],["2012-05-08",3.1109,3.1231,3.0477,3.1129,776656.0],["2012-05-09",3.0701,3.1741,3.0682,3.1558,708927.0],["2012-05-10",3.1741,3.2088,3.1354,3.168,690644.0],["2012-05-11",3.1374,3.1803,3.1007,3.117,506458.0],["2012-05-14",3.0762,3.1313,3.0456,3.0619,542672.0],["2012-05-15",3.0497,3.1027,3.016,3.0211,596305.0],["2012-05-16",3.0252,3.0701,2.9829,3.0354,710742.0],["2012-05-17",3.0334,3.0538,2.9477,2.9477,635927.0],["2012-05-18",2.9457,2.9536,2.8743,2.8987,761710.0],["2012-05-21",2.8845,2.9049,2.811,2.8885,1185745.0],["2012-05-22",2.9093,2.9218,2.8824,2.8948,959203.0],["2012-05-23",2.8492,2.9093,2.8077,2.8928,953729.0],["2012-05-24",2.8969,2.8969,2.8181,2.8803,1553815.0],["2012-05-25",2.8741,2.9031,2.872,2.8886,838852.0],["2012-05-29",2.901,2.9342,2.8575,2.8948,646393.0],["2012-05-30",2.8617,2.8803,2.8181,2.8388,1056592.0],["2012-05-31",2.8305,2.8451,2.7911,2.8181,1003960.0],["2012-06-01",2.7559,2.768,2.6481,2.6481,1532981.0],["2012-06-04",2.6564,2.7082,2.6564,2.6771,960847.0],["2012-06-05",2.6812,2.7497,2.6647,2.7269,531256.0],["2012-06-06",2.7538,2.8637,2.7414,2.8596,804467.0],["2012-06-07",2.8845,2.8969,2.7165,2.7186,926372.0],["2012-06-08",2.6854,2.7849,2.6647,2.7787,998894.0],["2012-06-11",2.816,2.8223,2.7476,2.7642,1664110.0],["2012-06-12",2.7808,2.8243,2.7393,2.8098,1041715.0],["2012-06-13",2.8098,2.8471,2.7683,2.8119,925854.0],["2012-06-14",2.8119,2.8928,2.8015,2.8741,751812.0],["2012-06-15",2.8658,2.9861,2.8596,2.957,1159602.0],["2012-06-18",2.9384,3.0151,2.9239,2.9778,640247.0],["2012-06-19",2.9985,3.0752,2.9902,3.0545,875920.0],["2012-06-20",3.0607,3.1022,3.04,3.0504,941010.0],["2012-06-21",3.0421,3.0421,2.9114,2.9363,1624992.0],["2012-06-22",2.9487,3.0441,2.9342,3.0234,1650414.0],["2012-06-25",2.9944,3.0234,2.9923,3.0016,954348.0],["2012-06-26",3.0027,3.0545,2.9923,3.013,928883.0],["2012-06-27",3.013,3.1001,2.9944,3.1001,822033.0],["2012-06-28",3.0669,3.096,3.0317,3.0794,731512.0],["2012-06-29",3.1457,3.2162,3.0253,3.1872,843506.0],["2012-07-02",3.1768,3.1872,3.0462,3.1043,984931.0],["2012-07-03",3.096,3.1955,3.096,3.1955,267761.0],["2012-07-05",3.1914,3.2391,3.1333,3.2121,617634.0],["2012-07-06",3.1748,3.2121,3.0815,3.1105,681013.0],["2012-07-09",3.1063,3.208,3.0991,3.1748,1520374.0],["2012-07-10",3.1789,3.2971,3.1312,3.1395,804764.0],["2012-07-11",3.154,3.1727,3.096,3.1063,893512.0],["2012-07-12",3.0856,3.098,3.0047,3.0358,916942.0],["2012-07-13",3.0441,3.069,3.0213,3.0586,551020.0],["2012-07-16",3.0462,3.0462,2.9798,2.9944,637803.0],["2012-07-17",3.013,3.0234,2.9259,2.955,910489.0],["2012-07-18",2.957,3.0151,2.926,2.955,1053114.0],["2012-07-19",2.9819,2.9819,2.9135,2.9446,975340.0],["2012-07-20",2.9363,3.0317,2.9031,3.0192,724785.0],["2012-07-23",2.9612,3.0317,2.9342,3.011,477411.0],["2012-07-24",3.0213,3.0275,2.9798,2.9985,715735.0],["2012-07-25",3.0255,3.1167,3.011,3.0773,738842.0],["2012-07-26",3.1292,3.1603,3.0649,3.0918,855292.0],["2012-07-27",3.1167,3.153,2.9923,3.1209,721771.0],["2012-07-30",3.1209,3.1603,3.1105,3.1271,352507.0],["2012-07-31",2.9384,3.069,2.9384,2.9964,1215835.0],["2012-08-01",2.9798,2.9902,2.8554,2.8865,1391841.0],["2012-08-02",2.8824,2.9259,2.8343,2.899,892692.0],["2012-08-03",2.9135,2.9964,2.899,2.9695,532292.0],["2012-08-06",2.9798,3.069,2.9798,3.0379,471242.0],["2012-08-07",3.0586,3.0815,3.0192,3.0566,564112.0],["2012-08-08",3.0462,3.1043,3.04,3.0566,439321.0],["2012-08-09",3.0607,3.096,3.0421,3.0835,299266.0],["2012-08-10",2.9964,3.069,2.9861,3.0358,558735.0],["2012-08-13",3.04,3.0566,2.9674,3.04,432080.0],["2012-08-14",3.0628,3.0711,2.955,2.9861,482432.0],["2012-08-15",2.9736,3.0317,2.9736,2.9944,369671.0],["2012-08-16",2.9757,3.0172,2.928,3.0068,719463.0],["2012-08-17",2.9923,3.069,2.9902,3.069,373408.0],["2012-08-20",3.0504,3.0669,3.0027,3.0607,515350.0],["2012-08-21",2.9934,3.1598,2.9934,3.0874,631401.0],["2012-08-22",3.0692,3.105,3.0376,3.0376,334947.0],["2012-08-23",3.0292,3.0418,2.9449,2.9955,1209529.0],["2012-08-24",2.9807,3.0566,2.9281,3.0503,612156.0],["2012-08-27",3.0566,3.1387,2.9997,3.1219,652462.0],["2012-08-28",3.1198,3.1914,3.046,3.1851,693173.0],["2012-08-29",3.1872,3.1872,3.1219,3.1619,435263.0],["2012-08-30",3.1324,3.1851,3.1071,3.1787,411504.0],["2012-08-31",3.2103,3.2651,3.1809,3.2167,766003.0],["2012-09-04",3.2146,3.282,3.025,3.2398,752565.0],["2012-09-05",3.2609,3.263,3.124,3.1556,1326339.0],["2012-09-06",3.1872,3.2188,3.1745,3.1935,921718.0],["2012-09-07",3.2082,3.2082,3.1682,3.183,380575.0],["2012-09-10",3.1956,3.2072,3.1661,3.1724,296325.0],["2012-09-11",3.1872,3.211,3.144,3.1661,406280.0],["2012-09-12",3.183,3.1891,3.1177,3.1408,275914.0],["2012-09-13",3.1071,3.1893,3.0608,3.1387,807693.0],["2012-09-14",3.1724,3.1783,3.0861,3.1408,1049238.0],["2012-09-17",3.1198,3.1546,3.1008,3.1177,397499.0],["2012-09-18",3.1071,3.1472,3.0861,3.1429,324713.0],["2012-09-19",3.1429,3.1429,3.0524,3.0566,497626.0],["2012-09-20",3.046,3.0671,3.0102,3.0334,446038.0],["2012-09-21",3.0776,3.1282,2.9702,2.9871,1753546.0],["2012-09-24",2.9702,3.0144,2.9491,2.9871,743881.0],["2012-09-25",2.9997,3.0123,2.9196,2.926,858982.0],["2012-09-26",2.9407,2.9765,2.9057,2.9576,417698.0],["2012-09-27",2.966,2.9913,2.9281,2.947,493465.0],["2012-09-28",2.9302,2.9512,2.8817,2.8817,423529.0],["2012-10-01",2.8965,2.9386,2.867,2.8944,376520.0],["2012-10-02",2.9007,2.9218,2.8522,2.888,446890.0],["2012-10-03",2.8944,2.9007,2.8586,2.8733,467667.0],["2012-10-04",2.8775,2.8817,2.8501,2.8733,481780.0],["2012-10-05",2.8796,3.0039,2.8796,2.9302,874036.0],["2012-10-08",2.9091,2.9239,2.8775,2.9154,194528.0],["2012-10-09",2.9112,2.9154,2.8375,2.8565,506981.0],["2012-10-10",2.8522,2.8923,2.7975,2.8417,589592.0],["2012-10-11",2.8649,2.8701,2.8227,2.8333,395922.0],["2012-10-12",2.8333,2.8649,2.789,2.808,780037.0],["2012-10-15",2.8122,2.8628,2.7574,2.8522,599759.0],["2012-10-16",2.8649,2.9849,2.8522,2.9786,603676.0],["2012-10-17",2.9723,3.0545,2.9407,3.0524,648540.0],["2012-10-18",3.0524,3.0629,2.9892,2.9892,422740.0],["2012-10-19",2.9555,2.9944,2.8691,2.9175,731696.0],["2012-10-22",2.9007,2.9384,2.888,2.9049,344974.0],["2012-10-23",2.8628,2.9534,2.8522,2.947,372856.0],["2012-10-24",2.9681,2.9723,2.926,2.9555,407830.0],["2012-10-25",2.9892,3.0144,2.9597,2.9997,522781.0],["2012-10-26",2.9934,3.0355,2.9533,2.9639,277627.0],["2012-10-31",2.9702,3.0208,2.9394,2.9849,384373.0],["2012-11-01",2.9934,3.0481,2.9302,3.0102,655027.0],["2012-11-02",3.0713,3.1198,3.0397,3.1092,1069576.0],["2012-11-05",3.1008,3.1682,3.0861,3.1598,864753.0],["2012-11-06",3.164,3.1893,3.1345,3.1661,503390.0],["2012-11-07",3.1219,3.1511,3.0503,3.0797,539464.0],["2012-11-08",3.0671,3.1071,3.0018,3.0018,541932.0],["2012-11-09",2.9786,3.025,2.9555,2.9576,757063.0],["2012-11-12",2.9765,2.9871,2.9534,2.9681,381360.0],["2012-11-13",2.9491,2.9907,2.9491,2.966,360770.0],["2012-11-14",2.9828,3.0224,2.9407,2.9744,548549.0],["2012-11-15",2.9702,2.9824,2.88,2.947,982142.0],["2012-11-16",2.9491,3.025,2.9091,3.025,978983.0],["2012-11-19",3.0871,3.1107,3.0443,3.1107,505307.0],["2012-11-20",3.0935,3.1214,3.0702,3.1042,381480.0],["2012-11-21",3.0978,3.1364,3.0915,3.1364,279598.0],["2012-11-23",3.1385,3.1984,3.1321,3.1984,221196.0],["2012-11-26",3.1942,3.2156,3.1706,3.2113,373199.0],["2012-11-27",3.2541,3.3847,3.252,3.3761,1211519.0],["2012-11-28",3.3483,3.4361,3.2712,3.4297,671217.0],["2012-11-29",3.4703,3.511,3.4468,3.4917,600017.0],["2012-11-30",3.4939,3.5324,3.4275,3.4789,778220.0],["2012-12-03",3.481,3.5089,3.4575,3.4832,528126.0],["2012-12-04",3.4896,3.4896,3.3997,3.4682,368109.0],["2012-12-05",3.4789,3.4789,3.405,3.4511,289704.0],["2012-12-06",3.4404,3.4725,3.4147,3.4511,650308.0],["2012-12-07",3.4746,3.4868,3.4361,3.4682,375456.0],["2012-12-10",3.481,3.5324,3.4682,3.5217,652717.0],["2012-12-11",3.5324,3.5538,3.5067,3.541,486984.0],["2012-12-12",3.541,3.5602,3.4511,3.4532,997747.0],["2012-12-13",3.4404,3.5526,3.4168,3.4489,308986.0],["2012-12-14",3.389,3.3911,3.1899,3.3911,1122900.0],["2012-12-17",3.404,3.4896,3.3975,3.481,617169.0],["2012-12-18",3.4768,3.4789,3.4297,3.4532,586331.0],["2012-12-19",3.4532,3.5153,3.4532,3.4789,658891.0],["2012-12-20",3.4725,3.5388,3.4575,3.5346,599351.0],["2012-12-21",3.4896,3.5453,3.4318,3.526,2044798.0],["2012-12-24",3.5196,3.5217,3.4575,3.5089,201911.0],["2012-12-26",3.511,3.5324,3.4575,3.4725,268319.0],["2012-12-27",3.4832,3.496,3.435,3.4789,277906.0],["2012-12-28",3.4575,3.4725,3.419,3.4297,254057.0],["2012-12-31",3.4082,3.5217,3.3504,3.5217,539915.0],["2013-01-02",3.5667,3.7165,3.5217,3.6801,1084987.0],["2013-01-03",3.6823,3.7465,3.6609,3.6716,537677.0],["2013-01-04",3.693,3.693,3.6181,3.6309,438001.0],["2013-01-07",3.5966,3.6523,3.5945,3.6416,324068.0],["2013-01-08",3.6288,3.663,3.5881,3.6009,352912.0],["2013-01-09",3.6181,3.6601,3.5624,3.5859,309214.0],["2013-01-10",3.6095,3.6587,3.5602,3.5859,220015.0],["2013-01-11",3.5924,3.6245,3.5388,3.5902,345469.0],["2013-01-14",3.5688,3.6159,3.5538,3.6052,282076.0],["2013-01-15",3.5731,3.5924,3.5239,3.5581,339779.0],["2013-01-16",3.556,3.6116,3.5303,3.5881,579175.0],["2013-01-17",3.5924,3.6973,3.5924,3.6652,795497.0],["2013-01-18",3.6523,3.7101,3.6288,3.6887,426569.0],["2013-01-22",3.678,3.7294,3.6523,3.7251,357138.0],["2013-01-23",3.7315,3.7829,3.7294,3.7829,614217.0],["2013-01-24",3.7765,3.8488,3.7422,3.7915,485552.0],["2013-01-25",3.8193,3.8535,3.7808,3.8043,396493.0],["2013-01-28",3.8172,3.8407,3.7786,3.7979,517993.0],["2013-01-29",3.8,3.8728,3.7593,3.8728,852358.0],["2013-01-30",3.8557,3.8814,3.8,3.815,419760.0],["2013-01-31",3.7979,3.8118,3.7454,3.7572,541117.0],["2013-02-01",3.7465,3.8107,3.7251,3.7615,843262.0],["2013-02-04",3.7251,3.8107,3.7144,3.7251,510530.0],["2013-02-05",3.7551,3.8,3.7208,3.7786,293227.0],["2013-02-06",3.7465,3.8193,3.7465,3.8193,296721.0],["2013-02-07",3.8064,3.8161,3.7219,3.7572,479274.0],["2013-02-08",3.5495,3.6673,3.3911,3.4468,1676198.0],["2013-02-11",3.4768,3.5217,3.4147,3.5217,1068472.0],["2013-02-12",3.5303,3.693,3.5153,3.6716,1006547.0],["2013-02-13",3.6801,3.7251,3.6652,3.7251,630931.0],["2013-02-14",3.7037,3.7401,3.6887,3.7144,663836.0],["2013-02-15",3.7358,3.7358,3.6566,3.7037,603911.0],["2013-02-19",3.6994,3.7465,3.6673,3.708,1232519.0],["2013-02-20",3.7015,3.7422,3.6502,3.6523,518286.0],["2013-02-21",3.6673,3.815,3.5988,3.7529,1224772.0],["2013-02-22",3.8043,3.8106,3.7529,3.785,576504.0],["2013-02-25",3.7636,3.8214,3.6759,3.7058,1724096.0],["2013-02-26",3.7337,3.7422,3.6652,3.6951,500212.0],["2013-02-27",3.6887,3.7786,3.6887,3.7701,431997.0],["2013-02-28",3.7636,3.8236,3.7529,3.8193,481510.0],["2013-03-01",3.7679,3.8428,3.723,3.8107,1617134.0],["2013-03-04",3.7936,3.8064,3.7315,3.7636,633419.0],["2013-03-05",3.8353,3.9047,3.8353,3.87,406122.0],["2013-03-06",3.8678,3.8852,3.8288,3.8505,303584.0],["2013-03-07",3.8505,3.8765,3.8288,3.8678,376013.0],["2013-03-08",3.8808,3.8808,3.8136,3.8374,633048.0],["2013-03-11",3.8114,3.8765,3.8006,3.8635,680666.0],["2013-03-12",3.8418,3.9538,3.8418,3.9416,1187394.0],["2013-03-13",3.9307,3.9828,3.9307,3.9524,709959.0],["2013-03-14",3.9524,4.0349,3.9437,4.0262,737571.0],["2013-03-15",4.037,4.0761,3.9503,3.9719,2041659.0],["2013-03-18",3.9155,3.9633,3.8505,3.9134,612996.0],["2013-03-19",3.9155,3.9394,3.8852,3.9155,864124.0],["2013-03-20",3.9351,3.9785,3.9221,3.9524,350292.0],["2013-03-21",3.9155,4.1021,3.9155,3.9698,1685529.0],["2013-03-22",3.9936,3.9936,3.9286,3.9437,563826.0],["2013-03-25",3.9741,4.0544,3.9741,4.0305,780921.0],["2013-03-26",4.037,4.0652,4.0175,4.0652,272261.0],["2013-03-27",4.037,4.0782,4.0001,4.0717,435691.0],["2013-03-28",4.0739,4.0782,4.0565,4.0674,373339.0],["2013-04-01",4.0674,4.1064,3.9763,3.9893,718521.0],["2013-04-02",4.0197,4.0197,3.9654,3.9882,729396.0],["2013-04-03",4.0023,4.0023,3.9286,3.9394,735049.0],["2013-04-04",3.9524,4.0294,3.9329,4.0218,682100.0],["2013-04-05",3.9546,4.0153,3.9503,4.0067,423921.0],["2013-04-08",4.0305,4.1585,4.0132,4.152,716651.0],["2013-04-09",4.1498,4.2236,4.1129,4.1976,835506.0],["2013-04-10",4.1976,4.3147,4.1563,4.3082,886133.0],["2013-04-11",4.2822,4.3299,4.2323,4.2583,621098.0],["2013-04-12",4.2279,4.2952,4.2084,4.2605,635857.0],["2013-04-15",4.2496,4.2496,4.1325,4.139,590167.0],["2013-04-16",4.1672,4.2323,4.1238,4.2301,435355.0],["2013-04-17",4.2106,4.2263,4.1129,4.1325,760743.0],["2013-04-18",4.1628,4.1628,4.0826,4.1151,818666.0],["2013-04-19",3.9654,4.1238,3.9654,4.1173,879254.0],["2013-04-22",4.1216,4.1628,4.0349,4.1498,564662.0],["2013-04-23",4.3386,4.3407,4.1845,4.2691,541453.0],["2013-04-24",4.2735,4.2952,4.2301,4.293,635588.0],["2013-04-25",4.2518,4.2518,4.0522,4.0782,891605.0],["2013-04-26",4.306,4.3364,4.1477,4.2323,1905155.0],["2013-04-29",4.2605,4.3776,4.2605,4.3754,1026195.0],["2013-04-30",4.3819,4.4232,4.3516,4.4188,743729.0],["2013-05-01",4.4166,4.4622,4.2583,4.267,1102662.0],["2013-05-02",4.2735,4.3776,4.2648,4.3733,659889.0],["2013-05-03",4.3906,4.4644,4.332,4.4383,1147661.0],["2013-05-06",4.447,4.4904,4.4166,4.4427,616451.0],["2013-05-07",4.4362,4.4774,4.3993,4.4145,629614.0],["2013-05-08",4.4145,4.4774,4.408,4.4774,716092.0],["2013-05-09",4.4644,4.5012,4.4448,4.4687,942210.0],["2013-05-10",4.4817,4.4991,4.4687,4.4774,736675.0],["2013-05-13",4.4774,4.4774,4.3602,4.3928,1051062.0],["2013-05-14",4.3841,4.4796,4.3017,4.4362,2054418.0],["2013-05-15",4.4253,4.5229,4.4166,4.4861,1325606.0],["2013-05-16",4.4535,4.4991,4.434,4.4557,1058648.0],["2013-05-17",4.4687,4.4861,4.395,4.4362,1151132.0],["2013-05-20",4.4362,4.4991,4.4123,4.4318,821243.0],["2013-05-21",4.4639,4.5548,4.4594,4.5162,819348.0],["2013-05-22",4.5071,4.5843,4.3958,4.4298,860674.0],["2013-05-23",4.4026,4.6275,4.3528,4.5548,1235159.0],["2013-05-24",4.5389,4.7706,4.4616,4.7547,1670238.0],["2013-05-28",4.7729,4.7729,4.6297,4.6729,1049508.0],["2013-05-29",4.6456,4.7251,4.6456,4.7047,726298.0],["2013-05-30",4.7297,4.8024,4.6706,4.7592,732569.0],["2013-05-31",4.7229,4.757,4.6888,4.7138,633211.0],["2013-06-03",4.6797,4.7865,4.6684,4.757,1401730.0],["2013-06-04",4.7774,4.8455,4.7433,4.757,1018860.0],["2013-06-05",4.7388,4.7524,4.682,4.7002,423555.0],["2013-06-06",4.6956,4.7501,4.5798,4.6366,728981.0],["2013-06-07",4.6774,4.7751,4.632,4.7547,543003.0],["2013-06-10",4.7592,4.8183,4.7342,4.8137,378929.0],["2013-06-11",4.7524,4.7706,4.6933,4.7183,525826.0],["2013-06-12",4.7638,4.7797,4.6434,4.6661,354909.0],["2013-06-13",4.6547,4.7456,4.5911,4.7365,485101.0],["2013-06-14",4.7365,4.7592,4.6684,4.7252,560070.0],["2013-06-17",4.7638,4.8072,4.6865,4.7456,468351.0],["2013-06-18",4.7479,4.8206,4.6979,4.8183,517590.0],["2013-06-19",4.8092,4.841,4.7706,4.7729,399397.0],["2013-06-20",4.7024,4.7456,4.6752,4.7138,434968.0],["2013-06-21",4.7297,4.7297,4.6252,4.7183,1044158.0],["2013-06-24",4.6865,4.732,4.6366,4.6797,532721.0],["2013-06-25",4.7138,4.732,4.6502,4.7115,552091.0],["2013-06-26",4.7342,4.7956,4.6865,4.6888,379969.0],["2013-06-27",4.7229,4.7615,4.6774,4.7433,423810.0],["2013-06-28",4.7229,4.7524,4.6979,4.7252,668937.0],["2013-07-01",4.7229,4.7774,4.7115,4.7683,568639.0],["2013-07-02",4.7524,4.8773,4.7115,4.8069,1405428.0],["2013-07-03",4.8001,4.8416,4.7933,4.8206,200023.0],["2013-07-05",4.8842,4.8842,4.7547,4.8728,701079.0],["2013-07-08",4.8705,4.9637,4.8456,4.9114,1510799.0],["2013-07-09",4.9478,4.9591,4.9001,4.95,530484.0],["2013-07-10",4.9364,5.0182,4.9251,5.0182,363831.0],["2013-07-11",5.075,5.0954,5.0364,5.0545,525284.0],["2013-07-12",5.0636,5.0841,5.0182,5.075,478715.0],["2013-07-15",5.0795,5.0886,5.0477,5.0818,631473.0],["2013-07-16",5.0818,5.1091,5.0373,5.1,556342.0],["2013-07-17",5.1113,5.1318,4.9955,5.0137,701491.0],["2013-07-18",5.0,5.0409,4.916,4.9637,348965.0],["2013-07-19",4.9387,4.9728,4.8501,4.8751,687791.0],["2013-07-22",4.8501,4.8592,4.7978,4.8251,486137.0],["2013-07-23",4.8296,4.8444,4.7274,4.7433,627728.0],["2013-07-24",4.757,4.7774,4.6933,4.7433,541209.0],["2013-07-25",4.7251,4.774,4.6888,4.7274,676979.0],["2013-07-26",4.6797,4.7036,4.6025,4.6366,591482.0],["2013-07-29",4.6434,4.6502,4.5616,4.6161,553951.0],["2013-07-30",4.6456,4.6615,4.5866,4.6411,599851.0],["2013-07-31",4.6366,4.766,4.5525,4.5593,1004018.0],["2013-08-01",4.5593,4.5593,4.4662,4.5343,1286093.0],["2013-08-02",4.5071,4.5684,4.4571,4.5366,1012723.0],["2013-08-05",4.5184,4.5321,4.448,4.4843,757187.0],["2013-08-06",4.4684,4.5071,4.4185,4.4525,788807.0],["2013-08-07",4.448,4.448,4.3435,4.348,2045332.0],["2013-08-08",4.3594,4.4048,4.2458,4.2913,1118803.0],["2013-08-09",4.2708,4.3117,4.2299,4.3072,1196285.0],["2013-08-12",4.2958,4.3708,4.2685,4.3708,997687.0],["2013-08-13",4.3708,4.3708,4.3208,4.339,886612.0],["2013-08-14",4.4071,4.5139,4.3685,4.4412,1288960.0],["2013-08-15",4.3889,4.4117,4.3344,4.339,616469.0],["2013-08-16",4.3231,4.4094,4.3231,4.348,696379.0],["2013-08-19",4.348,4.3617,4.3117,4.3117,973173.0],["2013-08-20",4.3003,4.3571,4.3003,4.348,671380.0],["2013-08-21",4.348,4.3708,4.2799,4.2822,684175.0],["2013-08-22",4.2822,4.3344,4.2822,4.3162,349983.0],["2013-08-23",4.3276,4.3276,4.2549,4.2594,877315.0],["2013-08-26",4.3003,4.3321,4.2526,4.2685,1101358.0],["2013-08-27",4.264,4.2893,4.1835,4.1973,816737.0],["2013-08-28",4.1973,4.2709,4.1927,4.2249,857980.0],["2013-08-29",4.2341,4.2962,4.2295,4.2709,622705.0],["2013-08-30",4.2847,4.3399,4.2065,4.218,922630.0],["2013-09-03",4.264,4.3364,4.2111,4.2456,1107579.0],["2013-09-04",4.2433,4.3192,4.241,4.2594,1142258.0],["2013-09-05",4.2663,4.4618,4.2663,4.4526,1095589.0],["2013-09-06",4.4779,4.4779,4.3928,4.402,960522.0],["2013-09-09",4.402,4.4802,4.402,4.4595,748724.0],["2013-09-10",4.4917,4.594,4.4664,4.5515,1192711.0],["2013-09-11",4.5308,4.563,4.5216,4.5561,1068737.0],["2013-09-12",4.5561,4.5722,4.5078,4.5308,655296.0],["2013-09-13",4.5469,4.5561,4.5216,4.5469,1032397.0],["2013-09-16",4.586,4.5998,4.4871,4.5216,806304.0],["2013-09-17",4.5147,4.5515,4.4871,4.5308,1031685.0],["2013-09-18",4.5423,4.5588,4.4618,4.5239,772292.0],["2013-09-19",4.5308,4.5308,4.4733,4.4963,746822.0],["2013-09-20",4.5009,4.5561,4.4917,4.5285,2776170.0],["2013-09-23",4.5101,4.5354,4.4641,4.5009,994855.0],["2013-09-24",4.5101,4.6067,4.4595,4.5653,899988.0],["2013-09-25",4.5538,4.5699,4.494,4.4986,695496.0],["2013-09-26",4.4986,4.5423,4.4273,4.4595,714427.0],["2013-09-27",4.4388,4.4664,4.4089,4.4388,610551.0],["2013-09-30",4.4043,4.4664,4.3721,4.448,832843.0],["2013-10-01",4.4595,4.5009,4.4181,4.4434,711527.0],["2013-10-02",4.4066,4.448,4.3928,4.4066,764013.0],["2013-10-03",4.4112,4.4526,4.333,4.3376,783913.0],["2013-10-04",4.333,4.4089,4.3192,4.3675,763560.0],["2013-10-07",4.3445,4.3675,4.3123,4.3238,684898.0],["2013-10-08",4.3353,4.3732,4.195,4.2295,1196442.0],["2013-10-09",4.241,4.4388,4.2318,4.4158,1299042.0],["2013-10-10",4.4733,4.6136,4.4158,4.6113,1427474.0],["2013-10-11",4.5998,4.632,4.5653,4.5791,760361.0],["2013-10-14",4.5469,4.7286,4.5377,4.6987,1019881.0],["2013-10-15",4.7033,4.7516,4.6182,4.6458,765678.0],["2013-10-16",4.6688,4.7033,4.5745,4.5963,526871.0],["2013-10-17",4.5653,4.6136,4.5262,4.6136,614019.0],["2013-10-18",4.6527,4.6527,4.4664,4.5101,1796351.0],["2013-10-21",4.5009,4.5285,4.4595,4.4802,1144649.0],["2013-10-22",4.4825,4.5239,4.4434,4.4503,693343.0],["2013-10-23",4.4158,4.4443,4.3514,4.356,859857.0],["2013-10-24",4.3652,4.3928,4.3376,4.3422,891052.0],["2013-10-25",4.3583,4.3744,4.2705,4.3077,667951.0],["2013-10-28",4.3008,4.3767,4.2847,4.31,610106.0],["2013-10-29",4.3146,4.4549,4.3146,4.425,875378.0],["2013-10-30",4.4365,4.4664,4.3744,4.3905,2360482.0],["2013-10-31",4.4066,4.4848,4.3698,4.3744,631434.0],["2013-11-01",4.3652,4.4135,4.287,4.356,1290544.0],["2013-11-04",4.379,4.4181,4.3261,4.3376,806440.0],["2013-11-05",4.3146,4.3629,4.2778,4.333,728951.0],["2013-11-06",4.1927,4.3514,4.1927,4.3284,1946523.0],["2013-11-07",4.3123,4.3307,4.1605,4.1628,2148907.0],["2013-11-08",4.1582,4.1996,4.1467,4.1674,1363644.0],["2013-11-11",4.1536,4.3307,4.1283,4.3054,1400518.0],["2013-11-12",4.2893,4.31,4.1536,4.1858,1108166.0],["2013-11-13",4.1605,4.3629,4.1536,4.3238,1565065.0],["2013-11-14",4.3054,4.3525,4.2617,4.3353,898767.0],["2013-11-15",4.3307,4.3675,4.2732,4.3606,1303284.0],["2013-11-18",4.3698,4.4894,4.3698,4.4342,1351240.0],["2013-11-19",4.4738,4.4971,4.3458,4.3831,1040414.0],["2013-11-20",4.3877,4.4156,4.3342,4.3435,668686.0],["2013-11-21",4.3528,4.4948,4.3435,4.4808,965520.0],["2013-11-22",4.4622,4.5041,4.4366,4.4529,825276.0],["2013-11-25",4.4529,4.5274,4.4389,4.5227,786147.0],["2013-11-26",4.5367,4.6065,4.5204,4.5763,1002655.0],["2013-11-27",4.5646,4.6926,4.546,4.6833,924620.0],["2013-11-29",4.7089,4.7299,4.6484,4.6554,338123.0],["2013-12-02",4.667,4.7089,4.5204,4.5367,1012099.0],["2013-12-03",4.532,4.6019,4.5157,4.5274,873511.0],["2013-12-04",4.5111,4.5646,4.418,4.4436,763684.0],["2013-12-05",4.4296,4.4738,4.3924,4.397,1003134.0],["2013-12-06",4.4412,4.4412,4.3924,4.411,918252.0],["2013-12-09",4.4203,4.4412,4.3807,4.3854,669179.0],["2013-12-10",4.3761,4.4133,4.3575,4.39,1177707.0],["2013-12-11",4.4063,4.4738,4.3737,4.4645,1408715.0],["2013-12-12",4.4808,4.5204,4.4506,4.4808,1073813.0],["2013-12-13",4.4762,4.5274,4.4366,4.5088,876670.0],["2013-12-16",4.5227,4.6088,4.4878,4.5064,772000.0],["2013-12-17",4.5088,4.5413,4.4552,4.5367,900745.0],["2013-12-18",4.532,4.5646,4.5018,4.553,743621.0],["2013-12-19",4.5344,4.6205,4.4785,4.5832,867374.0],["2013-12-20",4.5809,4.6112,4.553,4.6065,1638013.0],["2013-12-23",4.5623,4.6286,4.4692,4.5832,1270262.0],["2013-12-24",4.5739,4.6228,4.5413,4.5902,199058.0],["2013-12-26",4.5949,4.6368,4.5786,4.6228,637792.0],["2013-12-27",4.6414,4.6438,4.5669,4.5902,663106.0],["2013-12-30",4.5739,4.6042,4.5693,4.5809,418550.0],["2013-12-31",4.5972,4.6112,4.5553,4.5879,525215.0],["2014-01-02",4.5506,4.6065,4.4808,4.5925,771608.0],["2014-01-03",4.5669,4.6088,4.532,4.5972,858673.0],["2014-01-06",4.6019,4.6019,4.539,4.5972,971399.0],["2014-01-07",4.5995,4.6787,4.56,4.6228,1035034.0],["2014-01-08",4.6251,4.6624,4.5553,4.5739,405903.0],["2014-01-09",4.5809,4.6344,4.5064,4.5367,592274.0],["2014-01-10",4.5483,4.5856,4.4575,4.5041,760181.0],["2014-01-13",4.4808,4.4855,4.3807,4.4063,733875.0],["2014-01-14",4.4366,4.5064,4.4133,4.418,817446.0],["2014-01-15",4.4459,4.5716,4.3807,4.553,1490639.0],["2014-01-16",4.1689,4.2876,4.0967,4.1712,4140837.0],["2014-01-17",4.1503,4.2085,4.1121,4.1922,1059129.0],["2014-01-21",4.2015,4.2364,4.1619,4.1689,938253.0],["2014-01-22",4.2457,4.4808,4.2318,4.4808,1744116.0],["2014-01-23",4.4529,4.5064,4.4203,4.4901,841157.0],["2014-01-24",4.4692,4.4785,4.4063,4.411,1099696.0],["2014-01-27",4.4215,4.4645,4.3342,4.3598,861100.0],["2014-01-28",4.3668,4.404,4.3272,4.3598,865153.0],["2014-01-29",4.539,4.688,4.4366,4.56,2105646.0],["2014-01-30",4.6158,4.6391,4.5344,4.5925,962657.0],["2014-01-31",4.5157,4.6577,4.5064,4.6205,1059975.0],["2014-02-03",4.5925,4.6391,4.4669,4.4785,1228390.0],["2014-02-04",4.4971,4.553,4.4389,4.5088,995182.0],["2014-02-05",4.4459,4.5949,4.4133,4.4389,1313318.0],["2014-02-06",4.4296,4.5018,4.4261,4.4343,822434.0],["2014-02-07",4.4552,4.4901,4.4133,4.4273,731857.0],["2014-02-10",4.4156,4.4599,4.4063,4.4273,585536.0],["2014-02-11",4.4087,4.4517,4.39,4.4296,1121709.0],["2014-02-12",4.4203,4.5018,4.4203,4.4389,516775.0],["2014-02-13",4.3993,4.5402,4.3993,4.525,490255.0],["2014-02-14",4.525,4.5995,4.4483,4.5134,560409.0],["2014-02-18",4.5274,4.539,4.4575,4.4785,479461.0],["2014-02-19",4.4831,4.5111,4.418,4.4273,436877.0],["2014-02-20",4.4459,4.4971,4.4343,4.4948,338535.0],["2014-02-21",4.525,4.525,4.4389,4.4529,593352.0],["2014-02-24",4.4552,4.5646,4.4552,4.5483,889659.0],["2014-02-25",4.5483,4.6275,4.5367,4.5716,850958.0],["2014-02-26",4.5716,4.7276,4.5716,4.6903,1134299.0],["2014-02-27",4.688,5.1884,4.688,5.1791,4443560.0],["2014-02-28",5.1791,5.1844,5.0022,5.0558,2179646.0],["2014-03-03",5.0676,5.1358,5.0205,5.117,1734651.0],["2014-03-04",5.1852,5.2723,5.1593,5.1711,1911412.0],["2014-03-05",5.1758,5.3123,5.1758,5.2205,2355104.0],["2014-03-06",5.2346,5.2982,5.2205,5.2511,1593850.0],["2014-03-07",5.2934,5.317,5.2535,5.2864,1399286.0],["2014-03-10",5.2676,5.3899,5.2676,5.3899,1049515.0],["2014-03-11",5.3805,5.5169,5.317,5.3523,1377505.0],["2014-03-12",5.3381,5.4299,5.2911,5.4275,1165228.0],["2014-03-13",5.4511,5.5075,5.2911,5.324,775360.0],["2014-03-14",5.3217,5.4181,5.3217,5.3946,583440.0],["2014-03-17",5.3734,5.4605,5.3405,5.4558,845328.0],["2014-03-18",5.4746,5.4998,5.444,5.4817,1257152.0],["2014-03-19",5.4934,5.5381,5.4558,5.4887,908840.0],["2014-03-20",5.5005,5.5334,5.4464,5.5311,1163105.0],["2014-03-21",5.5381,5.5758,5.4628,5.4746,2312843.0],["2014-03-24",5.4699,5.5334,5.3718,5.4746,885249.0],["2014-03-25",5.5052,5.5616,5.4417,5.4817,544601.0],["2014-03-26",5.3381,5.5005,5.3381,5.3664,1299270.0],["2014-03-27",5.3264,5.4699,5.3264,5.4464,1329927.0],["2014-03-28",5.4652,5.5452,5.437,5.4793,977419.0],["2014-03-31",5.5146,5.6228,5.5146,5.5593,1056143.0],["2014-04-01",5.5828,5.6252,5.5075,5.5899,805261.0],["2014-04-02",5.5711,5.6087,5.5405,5.5993,507377.0],["2014-04-03",5.5993,5.6134,5.5169,5.5381,498227.0],["2014-04-04",5.5852,5.6111,5.4275,5.4323,1206839.0],["2014-04-07",5.4158,5.4605,5.3264,5.3734,938350.0],["2014-04-08",5.397,5.4581,5.3617,5.3946,816840.0],["2014-04-09",5.4064,5.4511,5.3099,5.4393,688000.0],["2014-04-10",5.4393,5.4652,5.2299,5.2629,1005973.0],["2014-04-11",5.2111,5.2899,5.1241,5.1546,978432.0],["2014-04-14",5.1876,5.2205,4.9429,5.1146,558152.0],["2014-04-15",5.1264,5.1946,5.0347,5.1052,1198420.0],["2014-04-16",5.1241,5.1923,5.0629,5.1829,565489.0],["2014-04-17",5.1923,5.2699,5.157,5.2205,405170.0],["2014-04-21",5.2229,5.284,5.204,5.2558,379355.0],["2014-04-22",5.2534,5.4017,5.2534,5.3664,626498.0],["2014-04-23",5.3828,5.3828,5.3217,5.3264,461010.0],["2014-04-24",5.3429,5.3828,5.2535,5.3358,266672.0],["2014-04-25",5.2699,5.3758,5.1499,5.1499,656395.0],["2014-04-28",5.1782,5.2393,5.0676,5.157,608478.0],["2014-04-29",5.157,5.2582,5.1335,5.1429,539788.0],["2014-04-30",5.1123,5.1805,5.0299,5.1593,711308.0],["2014-05-01",5.1452,5.1993,5.0488,5.0911,605774.0],["2014-05-02",5.117,5.1429,5.0511,5.0652,523193.0],["2014-05-05",5.037,5.237,5.0252,5.077,363559.0],["2014-05-06",5.0394,5.1123,4.9476,4.9994,779814.0],["2014-05-07",4.9923,5.1664,4.7947,4.8535,2164958.0],["2014-05-08",4.83,5.0347,4.8112,4.957,1249190.0],["2014-05-09",4.9288,5.1311,4.9029,5.0911,1160493.0],["2014-05-12",5.0958,5.2487,5.0958,5.1593,1042703.0],["2014-05-13",5.2135,5.2464,5.117,5.1429,1139626.0],["2014-05-14",5.1358,5.177,5.0311,5.0323,850940.0],["2014-05-15",5.0041,5.0699,4.9664,5.0229,697311.0],["2014-05-16",5.0441,5.1652,5.0394,5.1582,619716.0],["2014-05-19",5.1546,5.2605,5.1546,5.204,1251744.0],["2014-05-20",5.1405,5.1735,5.0699,5.1088,886410.0],["2014-05-21",5.1476,5.204,5.117,5.1852,788176.0],["2014-05-22",5.1993,5.2487,5.1829,5.2064,866798.0],["2014-05-23",5.1946,5.3076,5.1888,5.2793,800768.0],["2014-05-27",5.3217,5.4111,5.2793,5.404,1031575.0],["2014-05-28",5.404,5.4722,5.3628,5.3664,1022953.0],["2014-05-29",5.3876,5.4511,5.3052,5.3593,953220.0],["2014-05-30",5.3711,5.3993,5.2582,5.2911,2942555.0],["2014-06-02",5.5292,5.5719,5.3986,5.5292,824921.0],["2014-06-03",5.5217,5.5644,5.4563,5.5342,485858.0],["2014-06-04",5.5267,5.5845,5.4815,5.5694,588125.0],["2014-06-05",5.5644,5.6699,5.494,5.6548,682658.0],["2014-06-06",5.6573,5.7377,5.5945,5.6925,1162745.0],["2014-06-09",5.6674,5.7503,5.6473,5.6824,606410.0],["2014-06-10",5.6774,5.6975,5.6226,5.6724,471327.0],["2014-06-11",5.6573,5.7076,5.6232,5.6623,1152746.0],["2014-06-12",5.6523,5.69,5.5593,5.602,1162727.0],["2014-06-13",5.6448,5.7226,5.5995,5.695,648268.0],["2014-06-16",5.7076,5.7653,5.6523,5.6975,239329.0],["2014-06-17",5.6849,5.7528,5.6729,5.7277,594068.0],["2014-06-18",5.7377,5.7603,5.6272,5.6824,399171.0],["2014-06-19",5.7126,5.7126,5.597,5.6435,348597.0],["2014-06-20",5.6774,5.6774,5.592,5.6448,815751.0],["2014-06-23",5.6397,5.6473,5.5782,5.5945,765091.0],["2014-06-24",5.6046,5.6372,5.5217,5.5267,658205.0],["2014-06-25",5.4991,5.5794,5.4664,5.5769,424934.0],["2014-06-26",5.5669,5.5769,5.4438,5.5016,408927.0],["2014-06-27",5.4563,5.5392,5.4287,5.4488,2544433.0],["2014-06-30",5.4438,5.5543,5.4438,5.5468,498280.0],["2014-07-01",5.5719,5.6623,5.5644,5.602,1080696.0],["2014-07-02",5.592,5.6498,5.5568,5.602,462956.0],["2014-07-03",5.6297,5.7101,5.5619,5.7076,279209.0],["2014-07-07",5.705,5.7151,5.592,5.6171,621738.0],["2014-07-08",5.6021,5.6448,5.5443,5.587,710152.0],["2014-07-09",5.6071,5.6297,5.5468,5.5719,421197.0],["2014-07-10",5.4714,5.6272,5.4513,5.5367,706597.0],["2014-07-11",5.5191,5.5694,5.4815,5.484,935326.0],["2014-07-14",5.5367,5.5694,5.4815,5.5443,374638.0],["2014-07-15",5.5493,5.5669,5.4061,5.4689,631666.0],["2014-07-16",5.5141,5.5669,5.3709,5.5267,1959670.0],["2014-07-17",5.4815,5.5242,5.4563,5.4764,798723.0],["2014-07-18",5.4563,5.6397,5.4563,5.5995,875139.0],["2014-07-21",5.6799,5.9286,5.6799,5.9236,2249692.0],["2014-07-22",5.9412,6.0473,5.9186,6.0417,1567453.0],["2014-07-23",6.0668,6.0668,5.8909,5.9186,962772.0],["2014-07-24",5.9588,6.0291,5.8106,5.8131,783756.0],["2014-07-25",5.7478,5.8055,5.6749,5.6824,532350.0],["2014-07-28",5.6975,5.8005,5.6046,5.7955,805738.0],["2014-07-29",5.793,5.8407,5.7327,5.7377,565966.0],["2014-07-30",5.7879,5.8407,5.7001,5.8332,474650.0],["2014-07-31",6.1547,6.6848,6.1547,6.3833,6807683.0],["2014-08-01",6.3507,6.4386,6.2125,6.4285,1772803.0],["2014-08-04",6.4763,6.524,6.3567,6.4436,1891223.0],["2014-08-05",6.5617,6.8079,6.5617,6.6571,2873865.0],["2014-08-06",6.6119,6.7476,6.5416,6.6722,1297796.0],["2014-08-07",6.7099,6.7677,6.632,6.6973,1481372.0],["2014-08-08",6.7174,6.8832,6.6772,6.8531,1826920.0],["2014-08-11",6.8481,6.9084,6.7953,6.8481,1503600.0],["2014-08-12",6.843,6.9624,6.7827,6.9435,1189289.0],["2014-08-13",6.9435,7.0088,6.9184,7.0038,910671.0],["2014-08-14",7.0239,7.2299,6.9531,7.2023,2848980.0],["2014-08-15",7.2676,7.2827,7.0867,7.2148,1595782.0],["2014-08-18",7.2475,7.3379,7.2123,7.3053,2139644.0],["2014-08-19",7.3354,7.4133,7.326,7.3982,1436345.0],["2014-08-20",7.3605,7.4434,7.3404,7.3781,562194.0],["2014-08-21",7.3404,7.4233,7.3229,7.3329,1172332.0],["2014-08-22",7.3178,7.3794,7.2626,7.3555,2117159.0],["2014-08-25",7.4183,7.4384,7.3078,7.348,1318617.0],["2014-08-26",7.3656,7.4359,7.348,7.4108,713247.0],["2014-08-27",7.461,7.4836,7.3806,7.3882,555960.0],["2014-08-28",7.3882,7.5047,7.3731,7.4338,803110.0],["2014-08-29",7.4338,7.5528,7.4288,7.487,565537.0],["2014-09-02",7.5199,7.5832,7.4389,7.5579,1074801.0],["2014-09-03",7.5959,7.5959,7.4743,7.5389,1338998.0],["2014-09-04",7.5756,7.5908,7.5123,7.5427,1762760.0],["2014-09-05",7.5503,7.5832,7.4769,7.5148,584624.0],["2014-09-08",7.4971,7.5807,7.4743,7.5072,832026.0],["2014-09-09",7.5098,7.5554,7.3731,7.3756,837366.0],["2014-09-10",7.3579,7.4667,7.292,7.3401,922879.0],["2014-09-11",7.325,7.4465,7.2844,7.3756,1199304.0],["2014-09-12",7.3705,7.4009,7.2667,7.2946,686386.0],["2014-09-15",7.2649,7.3503,7.0971,7.1199,703481.0],["2014-09-16",7.1173,7.2237,7.0464,7.1832,1006114.0],["2014-09-17",7.121,7.2667,7.1163,7.1832,629213.0],["2014-09-18",7.1756,7.2186,7.1376,7.1654,724046.0],["2014-09-19",7.0895,7.216,6.9806,7.0009,1753915.0],["2014-09-22",7.0388,7.0388,6.892,6.9224,742559.0],["2014-09-23",6.8439,7.0338,6.8439,6.8515,719235.0],["2014-09-24",6.8439,6.9502,6.8084,6.8591,527092.0],["2014-09-25",6.8091,6.8869,6.7268,6.8337,925071.0],["2014-09-26",6.9021,6.9578,6.8743,6.9376,778881.0],["2014-09-29",6.9376,6.9578,6.8515,6.9325,600378.0],["2014-09-30",6.9376,6.9831,6.7274,6.7299,1033899.0],["2014-10-01",6.6765,6.7451,6.5831,6.6211,882013.0],["2014-10-02",6.6514,6.7426,6.54,6.6692,623751.0],["2014-10-03",6.7401,6.7553,6.6489,6.659,422159.0],["2014-10-06",6.6616,6.6894,6.535,6.5375,920765.0],["2014-10-07",6.4818,6.7249,6.4717,6.6109,1492951.0],["2014-10-08",6.6109,6.8616,6.5527,6.8515,1342183.0],["2014-10-09",6.8489,6.8489,6.5249,6.5249,981551.0],["2014-10-10",6.4598,6.5856,6.297,6.4919,1606242.0],["2014-10-13",6.4236,6.6742,6.4236,6.4666,1081104.0],["2014-10-14",6.5426,6.6996,6.4767,6.5603,1322698.0],["2014-10-15",6.297,6.6844,6.2894,6.6464,1146802.0],["2014-10-16",6.5324,6.6894,6.5147,6.6109,1141006.0],["2014-10-17",6.6778,6.6996,6.4995,6.5173,913851.0],["2014-10-20",6.5828,6.6616,6.4388,6.6033,603418.0],["2014-10-21",6.7426,6.7527,6.5679,6.7223,427025.0],["2014-10-22",6.7806,6.7806,6.5806,6.5932,477729.0],["2014-10-23",6.7122,6.7837,6.6337,6.7274,729186.0],["2014-10-24",6.654,6.8502,6.654,6.7654,510979.0],["2014-10-27",6.7654,6.7654,6.6337,6.6413,900713.0],["2014-10-28",6.7147,6.8565,6.659,6.8489,785859.0],["2014-10-29",6.8616,6.9401,6.8236,6.9122,564738.0],["2014-10-30",6.9401,6.9401,6.7198,6.8667,835347.0],["2014-10-31",7.3047,7.806,7.1908,7.6946,3279011.0],["2014-11-03",7.6263,7.6718,7.5148,7.5528,1758095.0],["2014-11-04",7.485,7.6364,7.449,7.6111,1339767.0],["2014-11-05",7.6352,7.7858,7.6085,7.7528,2075100.0],["2014-11-06",7.7807,7.9782,7.7516,7.9529,1631459.0],["2014-11-07",7.9757,7.9984,7.7706,7.9909,1177113.0],["2014-11-10",7.9731,8.0643,7.9118,8.0238,1379239.0],["2014-11-11",8.0456,8.1276,8.0162,8.0896,1040015.0],["2014-11-12",8.1023,8.125,7.9655,8.0263,1007528.0],["2014-11-13",8.063,8.1529,7.9934,8.0516,924401.0],["2014-11-14",8.0693,8.1681,8.044,8.082,783482.0],["2014-11-17",8.125,8.1681,8.0263,8.0997,980167.0],["2014-11-18",8.1656,8.3377,8.1301,8.2719,1331983.0],["2014-11-19",8.2732,8.3555,8.1808,8.277,1110123.0],["2014-11-20",8.2643,8.4719,8.2567,8.4517,1119213.0],["2014-11-21",8.5226,8.6036,8.4339,8.4694,1021603.0],["2014-11-24",8.5409,8.662,8.4924,8.6352,1026356.0],["2014-11-25",8.6811,8.8213,8.6556,8.7525,1724225.0],["2014-11-26",8.7652,8.8544,8.7525,8.8162,920214.0],["2014-11-28",8.8315,8.9077,8.6862,8.7142,903541.0],["2014-12-01",8.7882,8.9615,8.6989,8.7729,1407280.0],["2014-12-02",8.7448,8.9309,8.7321,8.8162,2426007.0],["2014-12-03",8.8544,8.9564,8.7933,8.8493,2033788.0],["2014-12-04",8.9233,8.9896,8.8391,8.9029,1934879.0],["2014-12-05",8.8978,8.9513,8.7117,8.8876,1679981.0],["2014-12-08",8.8758,9.0253,8.8646,8.987,1324052.0],["2014-12-09",8.9131,9.1706,8.8595,9.1655,2315533.0],["2014-12-10",9.2088,9.3924,9.1068,9.1629,1734651.0],["2014-12-11",9.2598,9.3236,9.0839,9.1119,1405097.0],["2014-12-12",8.9845,9.1655,8.8927,8.8978,1842430.0],["2014-12-15",9.0202,9.1119,8.7805,8.8442,1770008.0],["2014-12-16",8.778,8.9335,8.7423,8.8238,1087200.0],["2014-12-17",8.8391,8.8799,8.6683,8.8799,1136648.0],["2014-12-18",9.1451,9.1527,8.7984,8.9258,1124754.0],["2014-12-19",8.9463,8.9692,8.6938,8.8264,2663092.0],["2014-12-22",8.885,8.885,8.69,8.8595,2755421.0],["2014-12-23",8.9207,9.1094,8.9182,9.0686,1373627.0],["2014-12-24",9.1272,9.3414,9.0941,9.2853,534862.0],["2014-12-26",9.3592,9.4306,9.321,9.3924,720695.0],["2014-12-29",9.3822,9.4051,9.3083,9.3287,874077.0],["2014-12-30",9.3465,9.3924,9.2496,9.2547,462044.0],["2014-12-31",9.2414,9.3414,9.1043,9.117,627998.0],["2015-01-02",9.2471,9.2573,8.9488,9.0431,973131.0],["2015-01-05",8.9717,8.9794,8.7856,8.7958,914888.0],["2015-01-06",8.7831,8.8111,8.3828,8.4389,1695031.0],["2015-01-07",8.4644,8.5358,8.3624,8.4134,1264968.0],["2015-01-08",8.5358,8.6887,8.5001,8.6607,1498094.0],["2015-01-09",8.7193,8.7346,8.5077,8.5918,1116235.0],["2015-01-12",8.5944,8.6148,8.5154,8.5562,943868.0],["2015-01-13",8.6161,8.8621,8.5159,8.6071,855587.0],["2015-01-14",8.5179,8.7397,8.5179,8.6199,931538.0],["2015-01-15",8.7219,8.7244,8.5179,8.5536,705100.0],["2015-01-16",8.6071,9.5122,8.5663,9.4893,2975277.0],["2015-01-20",9.5275,9.6524,9.2777,9.4995,1484750.0],["2015-01-21",9.4816,9.553,9.2777,9.3771,1126718.0],["2015-01-22",9.3822,9.5836,9.2394,9.5683,1233307.0],["2015-01-23",9.5683,9.5862,9.4,9.4995,936484.0],["2015-01-26",9.4995,9.5862,9.3949,9.5581,1016399.0],["2015-01-27",9.5097,9.5862,9.4153,9.5148,1143712.0],["2015-01-28",9.527,9.6626,9.4383,9.4816,1198807.0],["2015-01-29",9.4638,9.8487,9.4638,9.7774,1608390.0],["2015-01-30",9.6907,9.8666,9.4153,9.4536,965191.0],["2015-02-02",9.4587,9.553,9.2139,9.5224,821062.0],["2015-02-03",9.604,9.808,9.5632,9.7952,1165530.0],["2015-02-04",9.7468,9.915,9.7264,9.8641,1034700.0],["2015-02-05",9.9303,10.0489,9.8309,9.9941,926524.0],["2015-02-06",10.0298,10.0451,9.8763,9.9303,838004.0],["2015-02-09",9.887,9.9737,9.7162,9.8156,918105.0],["2015-02-10",9.8584,10.1317,9.8539,10.119,1524195.0],["2015-02-11",10.504,10.8762,10.198,10.6799,2635935.0],["2015-02-12",10.6911,10.7742,9.8844,10.0247,2949470.0],["2015-02-13",10.0247,10.0981,9.8615,10.0119,1271377.0],["2015-02-17",10.0043,10.2057,9.9329,10.1776,1505956.0],["2015-02-18",10.1266,10.3013,10.0298,10.1394,1296209.0],["2015-02-19",10.1649,10.198,10.0425,10.0629,879890.0],["2015-02-20",10.0604,10.2307,10.0323,10.1776,1137616.0],["2015-02-23",10.1878,10.2261,10.0374,10.2235,876065.0],["2015-02-24",10.3102,10.323,10.1674,10.2184,1116795.0],["2015-02-25",10.198,10.2669,10.0986,10.249,1004803.0],["2015-02-26",10.2964,10.3,10.1368,10.2031,1030598.0],["2015-02-27",10.3168,10.495,10.3077,10.3322,1290613.0],["2015-03-02",10.3529,10.8274,10.3477,10.8146,2982391.0],["2015-03-03",10.7913,10.8403,10.5515,10.763,2155776.0],["2015-03-04",10.7527,10.763,10.2188,10.2188,1807435.0],["2015-03-05",10.2188,10.2884,10.0485,10.2291,1750981.0],["2015-03-06",10.1646,10.3477,10.1311,10.2961,1709026.0],["2015-03-09",10.3116,10.3684,10.1827,10.2858,1260127.0],["2015-03-10",10.1778,10.3245,10.1053,10.1594,798629.0],["2015-03-11",10.1453,10.3142,10.1453,10.2497,795865.0],["2015-03-12",10.22,10.2523,10.0202,10.113,1010114.0],["2015-03-13",10.1465,10.2265,10.055,10.1672,937871.0],["2015-03-16",10.2342,10.3214,10.1465,10.2342,1369102.0],["2015-03-17",10.1262,10.4119,10.1262,10.389,1848459.0],["2015-03-18",10.2781,10.9511,10.2523,10.8816,2626378.0],["2015-03-19",10.9358,11.2453,10.8997,11.008,2180003.0],["2015-03-20",11.0905,11.2453,10.7449,11.2298,2420199.0],["2015-03-23",11.2608,11.2737,11.155,11.1731,1421864.0],["2015-03-24",11.1424,11.2195,11.0183,11.0596,1175582.0],["2015-03-25",11.0596,11.1189,10.2033,10.3787,2079966.0],["2015-03-26",10.3168,10.4328,10.1414,10.3116,947866.0],["2015-03-27",10.3142,10.4483,10.0434,10.291,1590623.0],["2015-03-30",10.3142,10.5051,10.309,10.4019,1136897.0],["2015-03-31",10.3426,10.4199,10.0795,10.389,1483076.0],["2015-04-01",10.3555,10.505,10.1414,10.4973,1131644.0],["2015-04-02",10.5747,10.732,10.4341,10.487,813439.0],["2015-04-06",10.4406,10.6598,10.3374,10.4844,789997.0],["2015-04-07",10.5167,10.5334,10.3116,10.3142,893302.0],["2015-04-08",10.2446,10.5154,10.2446,10.5102,892641.0],["2015-04-09",10.5128,10.616,10.2858,10.4303,804174.0],["2015-04-10",10.4818,10.5618,10.34,10.4199,804819.0],["2015-04-13",10.4199,10.4277,10.2136,10.309,1122587.0],["2015-04-14",10.309,10.3658,9.9815,9.9995,1402552.0],["2015-04-15",10.0098,10.1336,9.9866,9.9892,1255832.0],["2015-04-16",9.935,10.0253,9.7107,9.7545,1619412.0],["2015-04-17",9.6746,9.8809,9.6049,9.8345,1302448.0],["2015-04-20",9.8912,9.9939,9.8267,9.9583,926771.0],["2015-04-21",9.9981,10.2523,9.9892,10.1723,823427.0],["2015-04-22",10.2066,10.3297,10.1401,10.2755,968806.0],["2015-04-23",10.2987,10.3013,10.0356,10.2059,685405.0],["2015-04-24",10.2239,10.2239,9.8345,9.9041,732005.0],["2015-04-27",9.9041,10.1311,9.81,9.8499,963357.0],["2015-04-28",9.8615,9.9402,9.6152,9.6745,1595950.0],["2015-04-29",9.6152,9.7261,9.5585,9.6359,1107286.0],["2015-04-30",9.5718,9.6204,9.1793,9.3135,1724313.0],["2015-05-01",9.4615,9.6049,9.3599,9.5636,1860126.0],["2015-05-04",9.6281,9.7416,9.5662,9.6565,1181051.0],["2015-05-05",9.5946,9.6152,9.2799,9.4012,1840572.0],["2015-05-06",9.8009,10.3632,9.6771,9.8628,2521991.0],["2015-05-07",9.8319,10.0047,9.623,9.9067,1228199.0],["2015-05-08",9.9789,10.113,9.9273,9.9686,1002710.0],["2015-05-11",9.9686,10.0898,9.9273,9.997,574749.0],["2015-05-12",10.0743,10.2497,9.9969,10.1336,1925232.0],["2015-05-13",10.2394,10.2523,10.113,10.144,1446490.0],["2015-05-14",10.2007,10.2497,10.0666,10.162,1242056.0],["2015-05-15",10.1362,10.1615,9.957,9.9712,1108859.0],["2015-05-18",9.9557,10.0653,9.9247,10.0356,1430661.0],["2015-05-19",10.0537,10.1208,9.9866,10.0356,928390.0],["2015-05-20",10.0181,10.1852,9.9789,10.0666,788431.0],["2015-05-21",10.0614,10.0666,9.9479,10.0073,824366.0],["2015-05-22",10.0831,10.1823,10.0257,10.1118,532691.0],["2015-05-26",10.0361,10.0648,9.843,9.9422,698136.0],["2015-05-27",9.9474,10.2737,9.9291,10.2162,567942.0],["2015-05-28",10.2841,10.2841,10.0022,10.1484,883462.0],["2015-05-29",10.1405,10.2188,10.0283,10.0622,562247.0],["2015-06-01",10.1666,10.2906,9.9213,10.2215,830540.0],["2015-06-02",10.151,10.1797,9.9683,10.0753,975052.0],["2015-06-03",10.1432,10.1666,10.0335,10.0883,820276.0],["2015-06-04",9.9975,10.2058,9.9975,10.117,612123.0],["2015-06-05",10.0361,10.1275,9.9448,10.0648,614601.0],["2015-06-08",9.9918,10.1353,9.8952,9.8978,1051755.0],["2015-06-09",9.9187,10.0283,9.8378,9.9787,623099.0],["2015-06-10",10.0466,10.2449,9.9956,10.1901,911081.0],["2015-06-11",10.2032,10.2345,10.057,10.0909,697859.0],["2015-06-12",10.0335,10.0857,9.9709,9.9761,503370.0],["2015-06-15",9.8586,10.1118,9.8351,10.0883,811719.0],["2015-06-16",9.9735,10.1014,9.9213,9.9578,966261.0],["2015-06-17",9.997,10.0179,9.9108,9.9213,485391.0],["2015-06-18",9.8743,10.0309,9.8169,9.9396,669204.0],["2015-06-19",9.8952,10.151,9.8743,10.1223,1768043.0],["2015-06-22",10.1223,10.3572,10.1223,10.3076,1304072.0],["2015-06-23",10.3219,10.3833,10.1797,10.3389,789834.0],["2015-06-24",10.2554,10.3219,10.2267,10.2763,583427.0],["2015-06-25",10.258,10.3482,10.2188,10.2867,619203.0],["2015-06-26",10.2423,10.2841,9.9239,9.9865,2356684.0],["2015-06-29",9.8847,10.0648,9.8534,9.8795,1343880.0],["2015-06-30",9.9897,9.9944,9.8665,9.9135,1535942.0],["2015-07-01",9.9265,9.9839,9.8612,9.89,1253769.0],["2015-07-02",9.8756,9.9865,9.8665,9.9422,672232.0],["2015-07-06",9.8769,9.9702,9.8489,9.8534,1119540.0],["2015-07-07",9.8534,9.8795,9.5245,9.8273,1096573.0],["2015-07-08",9.7386,9.7934,9.5037,9.5376,1282251.0],["2015-07-09",9.642,9.689,9.334,9.3705,943227.0],["2015-07-10",9.5167,9.5167,9.2974,9.3784,1094576.0],["2015-07-13",9.4201,9.5298,9.3575,9.4671,708971.0],["2015-07-14",9.4906,9.4932,9.3523,9.4201,709197.0],["2015-07-15",9.3966,9.4488,9.2635,9.3079,544981.0],["2015-07-16",9.3627,9.3627,9.1748,9.2713,860815.0],["2015-07-17",9.2714,9.3001,9.1121,9.2635,1226695.0],["2015-07-20",9.3575,9.3731,9.1591,9.1748,779855.0],["2015-07-21",9.1539,9.2583,9.1384,9.227,1225512.0],["2015-07-22",9.1069,9.1917,8.9947,9.1435,761724.0],["2015-07-23",9.1434,9.3497,9.1121,9.1356,534291.0],["2015-07-24",9.1173,9.1669,9.0208,9.0416,746101.0],["2015-07-27",8.9607,9.0912,8.8537,8.979,646108.0],["2015-07-28",8.9921,9.133,8.8699,9.026,761598.0],["2015-07-29",9.0156,9.0234,8.8694,8.9399,997945.0],["2015-07-30",8.8798,9.2711,8.8798,9.18,1155926.0],["2015-07-31",9.1513,9.1513,8.9425,9.0469,1395915.0],["2015-08-03",9.039,9.12,8.9477,9.0416,1714044.0],["2015-08-04",9.655,10.4277,9.5741,9.903,3054226.0],["2015-08-05",9.9604,10.0727,9.5454,9.5663,1719827.0],["2015-08-06",9.6159,9.7386,9.4645,9.5532,921347.0],["2015-08-07",9.5193,9.6603,9.4175,9.6394,748717.0],["2015-08-10",9.6577,9.7829,9.4671,9.5298,1509178.0],["2015-08-11",9.488,9.5428,9.3627,9.4175,1523972.0],["2015-08-12",9.4097,9.4097,9.1826,9.287,1224095.0],["2015-08-13",9.2922,9.3731,9.0756,9.0834,769398.0],["2015-08-14",9.0364,9.0782,8.8903,9.026,827125.0],["2015-08-17",9.0156,9.2818,8.9816,9.2452,873912.0],["2015-08-18",9.2453,9.2505,9.0156,9.0286,657933.0],["2015-08-19",8.9999,9.1226,8.9033,9.0051,530689.0],["2015-08-20",8.932,8.9372,8.6788,8.6814,1084936.0],["2015-08-21",8.5536,8.8276,8.517,8.6018,987041.0],["2015-08-24",8.2743,8.5588,7.9924,8.2403,1384667.0],["2015-08-25",8.4857,8.6109,8.3004,8.3421,1346991.0],["2015-08-26",8.6098,8.7687,8.5065,8.7422,1354176.0],["2015-08-27",8.7872,8.8772,8.6283,8.8455,1316687.0],["2015-08-28",8.7607,8.8693,8.6336,8.7316,1191064.0],["2015-08-31",8.6998,8.7872,8.6415,8.6707,1203357.0],["2015-09-01",8.5224,8.7064,8.4879,8.5383,1305108.0],["2015-09-02",8.6336,8.7687,8.5383,8.7236,1333664.0],["2015-09-03",8.7634,8.9382,8.7607,8.8614,1268425.0],["2015-09-04",8.7581,8.8984,8.6945,8.7925,1022444.0],["2015-09-08",8.954,9.1924,8.8269,9.1606,1145648.0],["2015-09-09",9.1845,9.2573,8.9302,9.0706,1308737.0],["2015-09-10",9.0759,9.2401,8.9699,9.2083,1321118.0],["2015-09-11",9.1103,9.2745,9.0573,9.2666,1354043.0],["2015-09-14",9.3116,9.4307,9.1182,9.1315,832247.0],["2015-09-15",9.1368,9.2268,9.1262,9.1341,1048299.0],["2015-09-16",9.1792,9.203,9.0626,9.0891,573372.0],["2015-09-17",9.0971,9.1553,9.0282,9.1156,1232639.0],["2015-09-18",9.007,9.3645,9.007,9.2798,1764462.0],["2015-09-21",9.3778,9.3778,8.9461,9.0176,1270218.0],["2015-09-22",8.917,8.9461,8.7183,8.7554,882078.0],["2015-09-23",8.7342,8.7846,8.6429,8.6654,716531.0],["2015-09-24",8.6362,8.7462,8.5541,8.7263,843379.0],["2015-09-25",8.8243,8.8283,8.6707,8.7289,723456.0],["2015-09-28",8.6839,8.713,8.543,8.5647,656068.0],["2015-09-29",8.5621,8.6084,8.48,8.5409,1055095.0],["2015-09-30",8.6336,8.6839,8.5277,8.5833,2106864.0],["2015-10-01",8.5515,8.5886,8.3423,8.4773,1381045.0],["2015-10-02",8.4085,8.6972,8.2628,8.668,893813.0],["2015-10-05",8.4562,8.6813,8.3211,8.6045,2330399.0],["2015-10-06",8.6468,8.7938,8.5383,8.6362,949975.0],["2015-10-07",8.7078,9.0097,8.6601,9.0044,1171227.0],["2015-10-08",9.0097,9.0097,8.7607,8.9382,1017276.0],["2015-10-09",8.9408,9.0017,8.766,8.7978,726089.0],["2015-10-12",8.8084,8.909,8.7395,8.8349,954542.0],["2015-10-13",8.7634,8.9355,8.7395,8.7422,580458.0],["2015-10-14",8.7581,8.9567,8.7236,8.8084,983510.0],["2015-10-15",8.7925,8.872,8.6415,8.8057,1612667.0],["2015-10-16",8.8243,8.8918,8.7554,8.7713,1150390.0],["2015-10-19",8.7713,8.8296,8.6442,8.8269,1423497.0],["2015-10-20",8.8269,9.0467,8.7819,9.0282,647036.0],["2015-10-21",9.1235,9.1777,8.8746,8.8772,658901.0],["2015-10-22",8.9249,9.0812,8.9249,9.0547,726519.0],["2015-10-23",9.1368,9.1898,9.015,9.1898,601896.0],["2015-10-26",9.1447,9.1977,9.0653,9.1368,443880.0],["2015-10-27",9.1209,9.1765,9.0653,9.1341,653714.0],["2015-10-28",9.1633,9.4758,9.1408,9.4652,933154.0],["2015-10-29",9.3804,9.4215,9.0792,9.2295,512991.0],["2015-10-30",9.2427,9.339,9.2109,9.2613,654564.0],["2015-11-02",9.2851,9.5049,9.1977,9.4784,813457.0],["2015-11-03",9.4228,9.5844,9.3751,9.5287,921909.0],["2015-11-04",9.6665,10.0293,9.5897,9.7353,1803504.0],["2015-11-05",9.7618,9.7883,9.1037,9.1156,1310094.0],["2015-11-06",9.1156,9.2456,8.9276,8.9673,1788733.0],["2015-11-09",8.9249,8.9991,8.8719,8.9143,873981.0],["2015-11-10",8.8746,8.9726,8.7448,8.8587,1129256.0],["2015-11-11",8.8905,8.8958,8.7183,8.7422,985466.0],["2015-11-12",8.7475,8.8455,8.6468,8.6548,791830.0],["2015-11-13",8.6124,8.7289,8.5965,8.6336,702619.0],["2015-11-16",8.6548,8.7263,8.533,8.6627,1376826.0],["2015-11-17",8.6972,8.6972,8.4879,8.4959,1170803.0],["2015-11-18",8.4535,8.6415,8.3476,8.623,1158704.0],["2015-11-19",8.6415,8.6495,8.4694,8.4773,821064.0],["2015-11-20",8.628,8.8725,8.5816,8.6522,1084330.0],["2015-11-23",8.6683,8.816,8.6334,8.6468,779758.0],["2015-11-24",8.5904,8.6656,8.4909,8.6092,818211.0],["2015-11-25",8.6065,8.7381,8.5769,8.6978,564637.0],["2015-11-27",8.6871,8.8053,8.6683,8.7973,282588.0],["2015-11-30",8.7784,8.7784,8.5447,8.5581,1756890.0],["2015-12-01",8.6199,9.0686,8.6145,9.0525,2269306.0],["2015-12-02",9.0767,9.16,9.0015,9.0713,841079.0],["2015-12-03",9.0713,9.109,8.7946,8.7946,902560.0],["2015-12-04",8.7838,9.1089,8.7838,9.0445,653698.0],["2015-12-07",9.0095,9.1358,8.8214,8.8913,724762.0],["2015-12-08",8.7919,8.9021,8.7301,8.8268,710355.0],["2015-12-09",8.7704,8.89,8.7086,8.7166,678885.0],["2015-12-10",8.714,8.8671,8.6575,8.6763,989252.0],["2015-12-11",8.5312,8.7166,8.5312,8.6145,1038230.0],["2015-12-14",8.628,8.7166,8.5756,8.671,939230.0],["2015-12-15",8.7596,8.8617,8.6454,8.8241,794870.0],["2015-12-16",8.8376,8.8376,8.6656,8.7543,563810.0],["2015-12-17",8.7838,8.8295,8.5071,8.5071,670770.0],["2015-12-18",8.4694,8.5447,8.3646,8.4587,2054019.0],["2015-12-21",8.4694,8.5635,8.3861,8.5044,574263.0],["2015-12-22",8.5071,8.5366,8.3914,8.5151,432716.0],["2015-12-23",8.5339,8.5823,8.4674,8.4829,440479.0],["2015-12-24",8.4694,8.6441,8.4426,8.5662,251975.0],["2015-12-28",8.5178,8.5393,8.3926,8.4614,532124.0],["2015-12-29",8.5205,8.5957,8.4479,8.4936,533628.0],["2015-12-30",8.4238,8.4694,8.2814,8.2867,582826.0],["2015-12-31",8.2222,8.2769,8.061,8.0637,794868.0],["2016-01-04",7.8917,7.9052,7.709,7.8702,1069739.0],["2016-01-05",7.9052,7.9052,7.7117,7.7735,546564.0],["2016-01-06",7.701,7.8353,7.6177,7.6822,773762.0],["2016-01-07",7.5532,7.6875,7.4376,7.5424,886962.0],["2016-01-08",7.5451,7.6499,7.3221,7.3328,833999.0],["2016-01-11",7.3624,7.4242,7.2388,7.3087,893602.0],["2016-01-12",7.3812,7.6902,7.2791,7.4484,692788.0],["2016-01-13",7.4564,7.5075,7.1716,7.2012,584620.0],["2016-01-14",7.2522,7.4376,7.1851,7.3731,864470.0],["2016-01-15",7.1474,7.2872,7.0695,7.2603,993450.0],["2016-01-19",7.3194,7.3463,7.1044,7.2657,970556.0],["2016-01-20",7.1743,7.4538,7.0534,7.3597,1108891.0],["2016-01-21",7.3597,7.4349,7.1797,7.3033,981325.0],["2016-01-22",7.4,7.5156,7.3678,7.3893,1341660.0],["2016-01-25",7.3705,7.5908,7.2831,7.4188,1307052.0],["2016-01-26",7.4323,7.5774,7.3328,7.5747,680783.0],["2016-01-27",7.5639,7.6311,7.4022,7.5451,867523.0],["2016-01-28",7.6042,7.6445,7.4564,7.5424,653157.0],["2016-01-29",7.4779,7.7466,7.4779,7.744,1301119.0],["2016-02-01",7.6768,7.8246,7.6392,7.6768,768691.0],["2016-02-02",7.6096,7.6714,7.4699,7.4941,681262.0],["2016-02-03",7.9482,7.9885,7.3033,7.7198,1767214.0],["2016-02-04",7.7601,8.0422,7.7601,7.9455,1232414.0],["2016-02-05",7.8622,7.8756,7.4161,7.4188,1214727.0],["2016-02-08",7.3543,7.4914,7.2415,7.4538,1101409.0],["2016-02-09",7.3543,7.5075,7.22,7.3543,1083338.0],["2016-02-10",7.4,7.4833,7.1474,7.1609,1037622.0],["2016-02-11",7.1206,7.2307,7.0426,7.1447,1544905.0],["2016-02-12",7.2173,7.2657,7.1054,7.1394,3543182.0],["2016-02-16",7.2092,7.5424,7.177,7.4484,1804190.0],["2016-02-17",7.5156,7.623,7.4672,7.5048,1253729.0],["2016-02-18",7.5505,7.7265,7.1901,7.5559,1218200.0],["2016-02-19",7.5371,7.7225,7.5371,7.5532,1090560.0],["2016-02-22",7.6653,7.791,7.5424,7.7063,1349693.0],["2016-02-23",7.6326,7.9057,7.5588,7.8047,1385563.0],["2016-02-24",7.7118,8.0177,7.7118,7.9768,1182470.0],["2016-02-25",7.9604,8.0177,7.9139,8.0177,804895.0],["2016-02-26",8.056,8.0888,7.9112,7.9167,695685.0],["2016-02-29",7.9385,8.1215,7.9385,8.0532,1424681.0],["2016-03-01",8.097,8.3046,8.0587,8.2854,966982.0],["2016-03-02",8.2691,8.321,8.1803,8.2199,838073.0],["2016-03-03",8.2499,8.3011,8.1215,8.1871,805689.0],["2016-03-04",8.1215,8.2527,8.086,8.1953,713100.0],["2016-03-07",8.1379,8.2581,8.1325,8.2527,597352.0],["2016-03-08",8.2335,8.2335,7.9822,8.0013,1006563.0],["2016-03-09",7.9931,8.1816,7.9904,8.1106,591367.0],["2016-03-10",8.1571,8.1844,7.9686,8.0396,489375.0],["2016-03-11",8.0942,8.2308,8.0314,8.2226,581430.0],["2016-03-14",8.1844,8.2144,8.1106,8.1762,502773.0],["2016-03-15",8.1707,8.3401,8.124,8.2117,766077.0],["2016-03-16",8.198,8.2827,8.1161,8.1625,777105.0],["2016-03-17",8.1543,8.5532,8.1106,8.4876,1101543.0],["2016-03-18",8.5204,8.6187,8.4657,8.4931,1638692.0],["2016-03-21",8.463,8.6488,8.3838,8.4712,638434.0],["2016-03-22",8.4494,8.5887,8.3893,8.5176,657627.0],["2016-03-23",8.5258,8.6569,8.3893,8.3893,785509.0],["2016-03-24",8.2172,8.3182,8.1243,8.3018,560515.0],["2016-03-28",8.31,8.3218,8.1844,8.2663,615318.0],["2016-03-29",8.2308,8.4794,8.2035,8.4685,790119.0],["2016-03-30",8.4931,8.5482,8.4111,8.4767,444721.0],["2016-03-31",8.4521,8.5149,8.4138,8.4685,571527.0],["2016-04-01",8.3729,8.4931,8.3237,8.4439,729278.0],["2016-04-04",8.4494,8.4739,8.3182,8.4657,762042.0],["2016-04-05",8.4138,8.4685,8.2964,8.2991,642803.0],["2016-04-06",8.3018,8.3592,8.2117,8.3264,428700.0],["2016-04-07",8.2663,8.2718,8.0983,8.1407,585872.0],["2016-04-08",8.209,8.2909,8.1898,8.28,506891.0],["2016-04-11",8.2663,8.4931,8.2281,8.2445,556118.0],["2016-04-12",8.2636,8.3155,8.1516,8.1707,752206.0],["2016-04-13",8.2281,8.351,8.1926,8.351,857353.0],["2016-04-14",8.3428,8.3428,8.0751,8.1953,1325466.0],["2016-04-15",8.1571,8.2008,8.1024,8.1461,874794.0],["2016-04-18",8.1461,8.1953,8.0888,8.1516,902668.0],["2016-04-19",8.198,8.2062,8.0483,8.097,771079.0],["2016-04-20",8.1079,8.127,7.985,7.985,663272.0],["2016-04-21",7.9877,7.9959,7.9085,7.9467,655766.0],["2016-04-22",7.9604,8.1079,7.8593,8.0833,1250547.0],["2016-04-25",8.0587,8.0669,7.9085,7.9631,936871.0],["2016-04-26",8.015,8.1325,8.0068,8.1188,748577.0],["2016-04-27",8.1297,8.2335,8.0888,8.198,1184642.0],["2016-04-28",8.2936,8.5231,8.0177,8.0369,1319515.0],["2016-04-29",7.9959,7.9959,7.8047,7.8456,1213822.0],["2016-05-02",7.8866,8.1133,7.8566,8.0997,1530088.0],["2016-05-03",8.4876,8.9356,8.4097,8.4685,2413627.0],["2016-05-04",8.3893,8.6023,8.3373,8.3729,1780603.0],["2016-05-05",8.422,8.5067,8.2991,8.3073,958874.0],["2016-05-06",8.3073,8.3783,8.1871,8.321,859228.0],["2016-05-09",8.2855,8.3647,8.2062,8.2554,1117829.0],["2016-05-10",8.2609,8.3975,8.2277,8.3811,692005.0],["2016-05-11",8.3537,8.4685,8.2281,8.2335,767753.0],["2016-05-12",8.2691,8.28,8.0942,8.1215,614818.0],["2016-05-13",8.1297,8.2445,8.0177,8.056,1015636.0],["2016-05-16",8.0369,8.3141,7.9686,8.2745,1133079.0],["2016-05-17",8.2718,8.2991,7.8811,7.9194,1728117.0],["2016-05-18",7.903,8.1379,7.903,8.0423,725048.0],["2016-05-19",8.0232,8.2773,7.9822,8.1052,924629.0],["2016-05-20",8.2413,8.5243,8.2413,8.4688,773948.0],["2016-05-23",8.5077,8.602,8.4549,8.4827,834101.0],["2016-05-24",8.5826,8.8406,8.5528,8.8212,929030.0],["2016-05-25",8.8656,8.8656,8.6187,8.7158,931833.0],["2016-05-26",8.7324,8.7768,8.6964,8.7546,487521.0],["2016-05-27",8.7463,8.8767,8.7435,8.8462,665835.0],["2016-05-31",8.8656,9.0016,8.774,8.9544,1745937.0],["2016-06-01",8.9489,9.268,8.8989,9.218,1293202.0],["2016-06-02",9.1653,9.1653,8.91,9.0488,1411704.0],["2016-06-03",9.0599,9.0751,8.8337,8.9794,617107.0],["2016-06-06",8.9711,9.1237,8.91,9.0848,615209.0],["2016-06-07",9.1265,9.218,9.0862,9.107,750808.0],["2016-06-08",9.0959,9.1667,9.0182,9.1126,857434.0],["2016-06-09",9.0488,9.1344,8.996,9.0959,1032487.0],["2016-06-10",8.9849,9.1536,8.9211,8.935,508307.0],["2016-06-13",8.9045,9.0543,8.8712,8.9322,550637.0],["2016-06-14",8.8878,8.9516,8.8101,8.8934,545555.0],["2016-06-15",8.9267,8.935,8.7824,8.7879,525126.0],["2016-06-16",8.713,8.8046,8.602,8.7491,541518.0],["2016-06-17",8.7629,8.8046,8.4966,8.5798,1745696.0],["2016-06-20",8.7075,8.8212,8.7075,8.7491,560340.0],["2016-06-21",8.774,8.8434,8.6353,8.7213,636611.0],["2016-06-22",8.7186,8.8767,8.6815,8.7741,743409.0],["2016-06-23",8.8379,9.0155,8.7754,9.0155,636203.0],["2016-06-24",8.6187,8.7962,8.4882,8.491,969380.0],["2016-06-27",8.4078,8.4855,8.158,8.1775,945632.0],["2016-06-28",8.2413,8.3495,8.0609,8.2579,606463.0],["2016-06-29",8.3495,8.4244,8.2441,8.2663,819380.0],["2016-06-30",8.2829,8.5021,8.2565,8.5021,1180634.0],["2016-07-01",8.4771,8.5965,8.3745,8.5077,700349.0],["2016-07-05",8.4438,8.4452,8.1969,8.2746,546955.0],["2016-07-06",8.1969,8.3301,8.1358,8.2024,832618.0],["2016-07-07",8.2441,8.3439,8.2163,8.2552,610240.0],["2016-07-08",8.3523,8.541,8.3412,8.5243,530924.0],["2016-07-11",8.541,8.6492,8.5188,8.6409,537753.0],["2016-07-12",8.6991,8.824,8.6298,8.7907,587388.0],["2016-07-13",8.8379,8.8712,8.774,8.8462,652326.0],["2016-07-14",8.9072,8.9393,8.7768,8.8129,518611.0],["2016-07-15",8.8295,8.885,8.6631,8.8656,529298.0],["2016-07-18",8.9433,8.9763,8.8934,8.8961,454838.0],["2016-07-19",8.8906,8.9544,8.8434,8.9405,671650.0],["2016-07-20",8.9711,9.0876,8.8989,9.071,593440.0],["2016-07-21",9.0876,9.0876,8.8961,9.0099,926890.0],["2016-07-22",8.9766,8.9766,8.763,8.824,862699.0],["2016-07-25",8.8462,8.8989,8.8018,8.885,676216.0],["2016-07-26",8.8767,8.9905,8.8351,8.9877,856043.0],["2016-07-27",8.9655,9.0515,8.9405,9.0238,713851.0],["2016-07-28",9.021,9.0293,8.8989,8.9045,570070.0],["2016-07-29",8.9156,8.9516,8.8323,8.9183,803762.0],["2016-08-01",8.9433,9.0543,8.8934,9.0543,802919.0],["2016-08-02",9.0182,9.0321,8.8517,8.8989,990230.0],["2016-08-03",8.3523,8.627,8.0221,8.6076,2722047.0],["2016-08-04",8.627,8.7408,8.5937,8.6908,1160378.0],["2016-08-05",8.7408,8.885,8.7241,8.8601,883372.0],["2016-08-08",8.8628,8.9211,8.8434,8.8934,694658.0],["2016-08-09",8.8823,8.9378,8.8073,8.9128,1287212.0],["2016-08-10",8.9156,8.9461,8.8406,8.9156,976415.0],["2016-08-11",8.9294,8.9988,8.9114,8.9128,658265.0],["2016-08-12",8.8961,8.9683,8.8934,8.9572,626957.0],["2016-08-15",8.9072,9.1292,8.9072,9.0848,844427.0],["2016-08-16",9.046,9.1098,9.0196,9.0266,752793.0],["2016-08-17",8.9905,9.1126,8.8881,9.0599,1135331.0],["2016-08-18",9.1445,9.2993,9.1191,9.2908,736604.0],["2016-08-19",9.2964,9.3724,9.2345,9.243,895071.0],["2016-08-22",9.1895,9.2739,8.9953,9.2739,984535.0],["2016-08-23",9.3387,9.3921,9.319,9.364,630457.0],["2016-08-24",9.3837,9.409,9.3415,9.3696,957338.0],["2016-08-25",9.333,9.4681,9.2964,9.4428,571914.0],["2016-08-26",9.4512,9.5132,9.3753,9.4906,681423.0],["2016-08-29",9.4935,9.6145,9.485,9.5216,947852.0],["2016-08-30",9.5301,9.6511,9.4625,9.4794,573920.0],["2016-08-31",9.4963,9.5441,9.395,9.44,696782.0],["2016-09-01",9.4372,9.5216,9.1174,9.4878,618887.0],["2016-09-02",9.516,9.5244,9.4175,9.5104,518634.0],["2016-09-06",9.5132,9.5441,9.3893,9.5075,634285.0],["2016-09-07",9.5385,9.5582,9.4625,9.5526,632212.0],["2016-09-08",9.5329,9.5526,9.409,9.4906,389008.0],["2016-09-09",9.3978,9.4231,9.3471,9.3865,982060.0],["2016-09-12",9.3499,9.4541,9.2725,9.4512,856167.0],["2016-09-13",9.4062,9.5264,9.2964,9.3077,1044289.0],["2016-09-14",9.3302,9.3302,9.0713,9.1585,713888.0],["2016-09-15",9.181,9.3499,9.0685,9.3471,513113.0],["2016-09-16",9.3781,9.4315,9.1979,9.4118,1537389.0],["2016-09-19",9.44,9.5723,9.409,9.4231,474652.0],["2016-09-20",9.4878,9.9888,9.4597,9.9297,2402397.0],["2016-09-21",9.9635,10.4532,9.9635,10.4476,2410453.0],["2016-09-22",10.836,10.943,10.6699,10.8079,2153174.0],["2016-09-23",10.8191,10.8191,10.5292,10.6305,1285448.0],["2016-09-26",10.5883,10.7367,10.5799,10.6221,804098.0],["2016-09-27",10.684,10.6953,10.5996,10.6418,683998.0],["2016-09-28",10.6615,10.8247,10.5771,10.7319,798334.0],["2016-09-29",10.7403,10.7685,10.5996,10.7319,656996.0],["2016-09-30",10.8022,10.8529,10.6249,10.8191,1077668.0],["2016-10-03",10.8107,10.943,10.7488,10.9092,1104672.0],["2016-10-04",10.9007,11.0471,10.8304,10.9598,1450338.0],["2016-10-05",10.9767,11.1146,10.9148,10.9373,1384225.0],["2016-10-06",10.9064,11.0274,10.9064,11.0049,668004.0],["2016-10-07",10.9992,11.033,10.836,10.9824,1039375.0],["2016-10-10",10.943,11.1034,10.9289,11.064,626367.0],["2016-10-11",11.0527,11.0527,10.7516,10.8473,1428681.0],["2016-10-12",10.8839,10.8839,10.7488,10.7797,730605.0],["2016-10-13",10.684,10.6896,10.5574,10.6362,703214.0],["2016-10-14",10.6587,10.7713,10.6024,10.6446,492353.0],["2016-10-17",10.6249,10.7093,10.5405,10.5545,424490.0],["2016-10-18",10.7094,10.7094,10.5405,10.6249,912053.0],["2016-10-19",10.5968,10.7656,10.5264,10.6812,871883.0],["2016-10-20",10.639,10.6953,10.5123,10.5264,626888.0],["2016-10-21",10.4983,10.5968,10.456,10.4983,801514.0],["2016-10-24",10.5686,10.7375,10.5545,10.6953,552277.0],["2016-10-25",10.639,10.7234,10.5123,10.5545,707304.0],["2016-10-26",10.5123,10.5545,10.442,10.456,728318.0],["2016-10-27",10.5545,10.639,10.4279,10.442,645451.0],["2016-10-28",10.4701,10.5686,10.3927,10.442,522410.0],["2016-10-31",10.4279,10.456,10.3012,10.442,748579.0],["2016-11-01",10.442,10.5827,10.2098,10.3012,778605.0],["2016-11-02",10.6953,10.9627,10.5827,10.5827,1271948.0],["2016-11-03",10.6108,10.6531,10.2872,10.4842,1115098.0],["2016-11-04",10.4983,10.6249,10.3153,10.5123,1018119.0],["2016-11-07",10.7433,10.8716,10.6792,10.8573,934096.0],["2016-11-08",10.7861,10.9855,10.7718,10.9001,706753.0],["2016-11-09",10.7861,11.0995,10.5894,11.0568,872995.0],["2016-11-10",11.1565,11.2848,10.7576,10.9285,1428400.0],["2016-11-11",10.9286,11.2563,10.8858,11.242,1140897.0],["2016-11-14",11.3133,11.5127,10.9713,11.0853,1164875.0],["2016-11-15",11.1138,11.5412,11.1138,11.242,902251.0],["2016-11-16",11.1565,11.4579,11.1565,11.4415,749777.0],["2016-11-17",11.4415,11.5697,11.413,11.47,594633.0],["2016-11-18",11.47,11.5412,11.3133,11.4557,1162911.0],["2016-11-21",11.5412,11.5697,11.2563,11.3845,769342.0],["2016-11-22",11.4557,11.5341,11.3275,11.5127,750106.0],["2016-11-23",11.413,11.5127,11.3703,11.4842,634575.0],["2016-11-25",11.5412,11.5697,11.47,11.5555,238249.0],["2016-11-28",11.5555,11.6053,11.413,11.4415,741700.0],["2016-11-29",11.4557,11.584,11.4272,11.4985,1040506.0],["2016-11-30",11.5697,11.5697,11.1067,11.2848,928129.0],["2016-12-01",11.356,11.4842,11.0853,11.1423,1485750.0],["2016-12-02",11.1565,11.3275,11.0568,11.1993,592219.0],["2016-12-05",11.2848,11.3987,11.185,11.3418,740010.0],["2016-12-06",11.356,11.527,11.2278,11.4985,647158.0],["2016-12-07",11.4557,11.6125,11.3489,11.5697,888455.0],["2016-12-08",11.5697,11.9687,11.413,11.9402,791490.0],["2016-12-09",12.0114,12.2394,11.8262,12.2252,998549.0],["2016-12-12",12.1967,12.2109,11.9117,12.1325,958293.0],["2016-12-13",12.1682,12.3249,11.9972,12.2537,727823.0],["2016-12-14",12.2537,12.4389,12.1254,12.3676,784233.0],["2016-12-15",12.3961,12.6709,12.3676,12.6099,929451.0],["2016-12-16",12.6811,12.8521,12.5671,12.7523,1773738.0],["2016-12-19",12.8236,12.9091,12.7951,12.8521,785624.0],["2016-12-20",12.9376,12.9376,12.6384,12.7808,1038046.0],["2016-12-21",12.7951,12.9518,12.6954,12.7096,753576.0],["2016-12-22",12.7239,12.8093,12.6811,12.6811,1001579.0],["2016-12-23",12.6811,12.7808,12.6669,12.7523,460063.0],["2016-12-27",12.8093,12.9875,12.6811,12.9376,638476.0],["2016-12-28",12.5529,12.86,12.5529,12.6811,932643.0],["2016-12-29",12.7096,12.8093,12.6526,12.7666,562868.0],["2016-12-30",12.7239,12.7524,12.5529,12.5956,733373.0],["2017-01-03",12.5956,12.8093,12.5742,12.7808,1362435.0],["2017-01-04",12.8236,13.0801,12.7025,12.9091,2235585.0],["2017-01-05",12.9091,13.0373,12.7239,12.9803,966595.0],["2017-01-06",13.0088,13.0943,12.8022,12.8093,1175310.0],["2017-01-09",12.7808,12.8663,12.4104,12.4389,1184174.0],["2017-01-10",12.4816,12.8236,12.4389,12.7951,1486519.0],["2017-01-11",12.7666,12.7808,12.4389,12.5814,955454.0],["2017-01-12",12.5671,12.5671,12.2551,12.4104,591220.0],["2017-01-13",12.4674,12.6241,12.4531,12.5529,476831.0],["2017-01-17",12.5671,12.5956,12.3676,12.5101,857264.0],["2017-01-18",12.5244,12.5529,12.2964,12.4531,908474.0],["2017-01-19",12.4531,12.5888,12.3107,12.3676,522480.0],["2017-01-20",12.3961,12.5814,12.3391,12.3391,438775.0],["2017-01-23",12.3249,12.6099,12.3249,12.6099,610316.0],["2017-01-24",12.6241,12.8093,12.6099,12.7666,971116.0],["2017-01-25",12.8236,13.0373,12.6954,12.9803,719021.0],["2017-01-26",12.9661,12.9946,12.7808,12.9091,507013.0],["2017-01-27",12.9946,13.0801,12.6384,13.0516,409014.0],["2017-01-30",12.9518,12.9518,12.6099,12.7951,618118.0],["2017-01-31",12.7239,12.9173,12.5529,12.8806,860741.0],["2017-02-01",13.0088,13.0801,12.7808,12.8948,568778.0],["2017-02-02",12.8378,12.9518,12.7666,12.8236,579880.0],["2017-02-03",12.9233,13.0373,12.8663,13.0373,506967.0],["2017-02-06",12.9661,13.0231,12.8378,12.8663,477301.0],["2017-02-07",12.9091,12.9518,12.7524,12.9233,743006.0],["2017-02-08",12.9091,12.9091,12.4959,12.5671,653896.0],["2017-02-09",12.5956,12.723,12.4674,12.5244,575843.0],["2017-02-10",12.5386,12.6241,12.3961,12.4959,643927.0],["2017-02-13",12.5386,12.6241,12.4104,12.4816,645028.0],["2017-02-14",12.4959,12.5101,12.3106,12.4674,619428.0],["2017-02-15",12.3961,12.5814,12.3961,12.5386,723217.0],["2017-02-16",12.5101,12.6526,12.4389,12.6526,675618.0],["2017-02-17",12.3391,12.5814,12.0684,12.5244,1122400.0],["2017-02-21",12.5956,12.8521,12.5956,12.7808,877942.0],["2017-02-22",12.7666,12.8521,12.5386,12.7239,992423.0],["2017-02-23",12.6954,12.6954,11.413,11.6837,1316144.0],["2017-02-24",11.0853,11.679,10.7504,10.8146,3226209.0],["2017-02-27",10.8176,10.9763,10.6171,10.6445,2121546.0],["2017-02-28",10.6301,10.7167,10.2263,10.3416,1692758.0],["2017-03-01",10.3849,10.4801,10.0676,10.3128,2210324.0],["2017-03-02",10.1253,10.3416,10.1253,10.2118,1431491.0],["2017-03-03",10.1541,10.2407,10.082,10.2118,1036563.0],["2017-03-06",10.1541,10.2407,9.9955,10.0387,1280068.0],["2017-03-07",9.9522,10.0964,9.8945,9.9666,975920.0],["2017-03-08",10.0099,10.0243,9.7647,9.7791,1017679.0],["2017-03-09",9.7503,9.9522,9.7503,9.7503,781221.0],["2017-03-10",9.7503,9.9089,9.6349,9.7214,1160525.0],["2017-03-13",9.7791,9.9666,9.7359,9.9666,1042035.0],["2017-03-14",9.9089,9.9666,9.7214,9.8801,685976.0],["2017-03-15",9.9234,9.9811,9.8801,9.9234,975266.0],["2017-03-16",9.9666,10.2407,9.9666,10.2263,773729.0],["2017-03-17",10.1253,10.3561,10.1253,10.3272,1917211.0],["2017-03-20",10.3561,11.1349,10.3427,10.8465,2138131.0],["2017-03-21",10.9186,10.933,10.5291,10.6157,1839289.0],["2017-03-22",10.5868,10.7167,10.4138,10.5003,1476061.0],["2017-03-23",10.5291,10.5868,10.3849,10.5291,1372100.0],["2017-03-24",10.5868,10.8176,10.5868,10.7455,1118729.0],["2017-03-27",10.6878,10.7311,10.3993,10.5868,936422.0],["2017-03-28",10.5436,10.5868,10.1902,10.2984,1395724.0],["2017-03-29",10.2551,10.3128,9.8224,9.8368,1972944.0],["2017-03-30",9.8512,10.2407,9.8512,9.8801,1121336.0],["2017-03-31",9.8657,9.9955,9.7214,9.7935,1564492.0],["2017-04-03",9.8368,9.8657,9.3608,9.433,1586284.0],["2017-04-04",9.4185,9.5484,9.4041,9.4907,1182500.0],["2017-04-05",9.5195,9.5772,9.332,9.4185,2546955.0],["2017-04-06",9.3897,9.5483,9.2887,9.5195,1552800.0],["2017-04-07",9.5195,9.5195,9.2743,9.4185,1483951.0],["2017-04-10",9.3897,9.4907,9.3032,9.332,994758.0],["2017-04-11",9.3032,9.3753,9.2166,9.3464,763778.0],["2017-04-12",9.3032,9.3176,9.2166,9.231,1333901.0],["2017-04-13",9.1878,9.3032,9.058,9.1733,1202542.0],["2017-04-17",9.1878,9.2743,9.1012,9.1733,950869.0],["2017-04-18",9.1012,9.2455,9.0882,9.2166,840593.0],["2017-04-19",9.2166,9.332,9.1445,9.1733,710827.0],["2017-04-20",9.1878,9.3176,9.1301,9.2887,1218089.0],["2017-04-21",9.2887,9.3176,9.1806,9.2455,1084542.0],["2017-04-24",9.4041,9.4618,9.2887,9.3608,840309.0],["2017-04-25",9.433,9.5195,9.3753,9.4907,578162.0],["2017-04-26",9.433,9.6493,9.3032,9.6493,1138677.0],["2017-04-27",9.6493,9.8224,9.606,9.6782,949351.0],["2017-04-28",9.6926,9.7359,9.5772,9.6926,1200232.0],["2017-05-01",9.6926,9.9522,9.5484,9.8801,1169990.0],["2017-05-02",9.8368,9.8512,9.3897,9.4185,1435408.0],["2017-05-03",9.3464,9.4907,9.2599,9.4185,1194014.0],["2017-05-04",9.3032,9.9811,9.2743,9.7791,1212606.0],["2017-05-05",9.7936,9.9378,9.0435,9.2022,1516538.0],["2017-05-08",9.1733,9.3032,9.1012,9.2022,786329.0],["2017-05-09",9.231,9.2599,9.0868,9.231,982018.0],["2017-05-10",9.2166,9.4907,9.2166,9.4618,910081.0],["2017-05-11",9.4618,9.6258,9.4041,9.5916,808669.0],["2017-05-12",9.5483,9.5628,9.4185,9.5195,761786.0],["2017-05-15",9.5339,9.6493,9.5051,9.606,647646.0],["2017-05-16",9.5916,9.6205,9.4185,9.4907,847202.0],["2017-05-17",9.3753,9.433,9.2166,9.2455,1025092.0],["2017-05-18",9.2022,9.2887,9.0868,9.2599,1009761.0],["2017-05-19",9.2599,9.3753,9.0579,9.1878,1495335.0],["2017-05-22",9.264,9.3811,9.1835,9.2494,838679.0],["2017-05-23",9.2494,9.3665,9.0884,9.3079,585730.0],["2017-05-24",9.3372,9.4982,9.2933,9.3226,383523.0],["2017-05-25",9.3372,9.4397,9.2055,9.264,513482.0],["2017-05-26",9.2348,9.2933,9.0884,9.1323,537999.0],["2017-05-30",9.103,9.1909,9.0591,9.1323,471757.0],["2017-05-31",9.1616,9.1762,8.9128,8.9713,719746.0],["2017-06-01",8.9713,9.1177,8.9274,9.103,813538.0],["2017-06-02",9.2933,9.8348,9.2933,9.6592,1078863.0],["2017-06-05",9.6299,9.6592,9.3958,9.4104,735266.0],["2017-06-06",9.3665,9.5128,9.3372,9.4104,632481.0],["2017-06-07",9.4104,9.5567,9.3518,9.5275,964414.0],["2017-06-08",9.4982,9.5421,9.1762,9.3518,971560.0],["2017-06-09",9.3372,9.4397,8.9274,9.2201,1372411.0],["2017-06-12",9.1909,9.1909,8.9421,9.0884,859203.0],["2017-06-13",9.1031,9.3079,9.0006,9.0591,640613.0],["2017-06-14",9.0591,9.1177,8.8689,8.986,752450.0],["2017-06-15",8.9274,8.9713,8.6786,8.9421,701763.0],["2017-06-16",8.7079,8.8835,8.664,8.825,1071876.0],["2017-06-19",8.8689,8.9713,8.7957,8.8543,725506.0],["2017-06-20",8.8103,8.8543,8.7664,8.7811,1213843.0],["2017-06-21",8.825,8.9128,8.7664,8.8543,849436.0],["2017-06-22",8.8835,8.9128,8.7518,8.825,1020129.0],["2017-06-23",8.8396,9.2553,8.8103,9.147,2685280.0],["2017-06-26",9.1616,9.3006,8.9567,9.0591,770491.0],["2017-06-27",9.0299,9.0299,8.7738,8.8103,840770.0],["2017-06-28",8.8835,8.986,8.7811,8.8908,803156.0],["2017-06-29",8.8982,8.8982,8.5615,8.7664,1084639.0],["2017-06-30",8.7957,9.0445,8.6786,8.7225,853729.0],["2017-07-03",9.6592,10.3617,9.4543,9.5128,2747690.0],["2017-07-05",9.6153,9.8787,9.2933,9.8641,2901565.0],["2017-07-06",9.7616,9.8641,9.5275,9.5275,1766843.0],["2017-07-07",9.5714,9.8055,9.4543,9.7909,1234422.0],["2017-07-10",9.7763,9.7909,9.4982,9.5275,1012875.0],["2017-07-11",9.5421,9.7031,9.4104,9.6592,827471.0],["2017-07-12",9.7616,9.8568,9.6153,9.8348,840174.0],["2017-07-13",9.8641,9.9226,9.4397,9.5128,2161925.0],["2017-07-14",9.5421,9.6006,9.2055,9.2201,1277510.0],["2017-07-17",9.2201,9.4543,8.986,9.0665,1060108.0],["2017-07-18",9.0152,9.0591,8.8689,8.9567,924240.0],["2017-07-19",8.9567,9.0884,8.8689,8.9421,1031964.0],["2017-07-20",8.9567,9.0591,8.8689,9.0152,1050408.0],["2017-07-21",9.103,9.4836,8.7811,8.8543,1048681.0],["2017-07-24",8.8982,9.2787,8.7372,8.7811,1037104.0],["2017-07-25",8.7664,8.8982,8.7079,8.8396,1072885.0],["2017-07-26",8.8835,8.9347,8.7664,8.9128,786932.0],["2017-07-27",8.9128,8.9274,8.5981,8.6201,1567969.0],["2017-07-28",8.6201,9.2201,8.6055,8.664,1564651.0],["2017-07-31",8.664,8.7079,8.4884,8.5616,3606607.0],["2017-08-01",8.5615,8.6055,8.4152,8.4298,1019630.0],["2017-08-02",8.4298,8.4884,8.181,8.2249,1230454.0],["2017-08-03",8.1957,8.2835,7.8166,8.0932,826448.0],["2017-08-04",8.0932,8.181,7.8883,7.903,905964.0],["2017-08-07",7.9469,8.0493,7.903,7.9322,954337.0],["2017-08-08",7.903,8.02,7.6981,7.7127,996259.0],["2017-08-09",7.6834,7.8152,7.6688,7.7566,984491.0],["2017-08-10",7.6834,7.7127,7.42,7.4346,869974.0],["2017-08-11",7.4786,7.5225,7.3029,7.5078,1069960.0],["2017-08-14",7.5371,7.742,7.4786,7.581,1076035.0],["2017-08-15",7.5664,7.5956,7.4786,7.4786,1168691.0],["2017-08-16",7.4493,7.6542,7.3761,7.581,675129.0],["2017-08-17",7.5225,7.581,7.3176,7.3761,1019498.0],["2017-08-18",7.3176,7.4786,7.2883,7.4493,750159.0],["2017-08-21",7.4346,7.5005,7.42,7.4493,762979.0],["2017-08-22",7.4786,7.6249,7.4639,7.6103,935047.0],["2017-08-23",7.5078,7.6249,7.42,7.4346,1556116.0],["2017-08-24",7.42,7.4786,7.3468,7.42,965292.0],["2017-08-25",7.42,7.5371,7.3907,7.5078,987868.0],["2017-08-28",7.5517,7.7273,7.5078,7.7127,642197.0],["2017-08-29",7.6103,7.9176,7.581,7.8737,1068332.0],["2017-08-30",7.8444,7.9176,7.8005,7.8591,628465.0],["2017-08-31",7.8737,8.1225,7.8737,7.9761,905598.0],["2017-09-01",8.0201,8.1664,7.9981,8.0932,804163.0],["2017-09-05",8.0786,8.1225,7.6981,7.742,637746.0],["2017-09-06",7.7566,7.7566,7.6103,7.6981,487774.0],["2017-09-07",7.7566,7.7566,7.581,7.6103,458866.0],["2017-09-08",7.5956,7.6688,7.42,7.5517,476437.0],["2017-09-11",7.5956,7.6981,7.5664,7.6542,584177.0],["2017-09-12",7.6834,7.9615,7.6395,7.903,504434.0],["2017-09-13",7.8591,8.0347,7.8005,8.0054,536520.0],["2017-09-14",7.9615,8.0347,7.903,7.9322,491401.0],["2017-09-15",7.9322,7.9615,7.7566,7.7713,1404240.0],["2017-09-18",7.7713,7.9469,7.7713,7.7713,701196.0],["2017-09-19",7.8152,7.8152,7.4932,7.5371,1466458.0],["2017-09-20",7.5664,7.5664,7.2005,7.259,1875411.0],["2017-09-21",7.2737,7.3176,7.1858,7.2444,752591.0],["2017-09-22",7.2298,7.3615,7.2005,7.3322,726565.0],["2017-09-25",7.2883,7.3176,7.1712,7.2298,754585.0],["2017-09-26",7.2298,7.4054,7.1273,7.3322,688698.0],["2017-09-27",7.3761,7.5737,7.3176,7.5225,1241770.0],["2017-09-28",7.5225,7.5517,7.42,7.4786,910841.0],["2017-09-29",7.4639,7.4639,7.259,7.4054,1320835.0],["2017-10-02",7.3907,7.7273,7.3615,7.7127,1056329.0],["2017-10-03",7.7566,7.7566,7.5371,7.6542,980786.0],["2017-10-04",7.6249,7.6688,7.5371,7.5664,490446.0],["2017-10-05",7.581,7.6103,7.5078,7.5664,550550.0],["2017-10-06",7.5078,7.6395,7.5078,7.5956,446743.0],["2017-10-09",7.6395,7.6571,7.5078,7.6395,601735.0],["2017-10-10",7.6688,7.7566,7.6249,7.7127,399176.0],["2017-10-11",7.2737,7.4346,6.476,6.637,4725356.0],["2017-10-12",6.6443,6.659,6.498,6.6517,680380.0],["2017-10-13",6.6883,6.6883,6.6004,6.6443,930064.0],["2017-10-16",6.6883,6.6883,6.498,6.5712,739768.0],["2017-10-17",6.5419,6.6443,6.498,6.5565,653952.0],["2017-10-18",6.6151,6.6297,6.3516,6.3663,1147210.0],["2017-10-19",6.3516,6.4321,6.2346,6.3516,761291.0],["2017-10-20",6.4248,6.4248,6.2931,6.3663,828166.0],["2017-10-23",6.4248,6.5273,6.3663,6.4395,650067.0],["2017-10-24",6.5273,6.5565,6.4395,6.4395,436557.0],["2017-10-25",6.4687,6.498,6.3956,6.4834,801040.0],["2017-10-26",6.5126,6.5126,6.4541,6.4687,456068.0],["2017-10-27",6.498,6.5419,6.3956,6.5126,769752.0],["2017-10-30",6.5273,6.5419,6.4687,6.5126,753798.0],["2017-10-31",6.5126,6.7761,6.5126,6.7322,1365208.0],["2017-11-01",6.7468,6.7468,6.4834,6.5565,1014395.0],["2017-11-02",6.5273,6.6443,6.4541,6.5712,1281968.0],["2017-11-03",5.8394,5.898,4.8881,5.1955,3586715.0],["2017-11-06",5.1955,5.898,5.153,5.7516,2237236.0],["2017-11-07",5.8101,6.1029,5.7516,6.0443,1063487.0],["2017-11-08",6.0443,6.2199,5.9858,6.0882,1141139.0],["2017-11-09",6.0736,6.176,5.9565,6.0443,1015162.0],["2017-11-10",6.0589,6.1614,5.9419,5.9711,1197777.0],["2017-11-13",5.8833,5.9492,5.7809,5.7955,1183992.0],["2017-11-14",5.7955,5.8789,5.5028,5.6053,1015125.0],["2017-11-15",5.5613,5.6053,5.3711,5.4735,1519819.0],["2017-11-16",5.4735,5.9126,5.4735,5.8833,1470958.0],["2017-11-17",5.8833,5.9858,5.7955,5.9565,918609.0],["2017-11-20",6.0004,6.0443,5.9126,5.9858,1000066.0],["2017-11-21",6.1087,6.236,5.929,6.0039,1138670.0],["2017-11-22",5.9889,5.9889,5.8093,5.8242,619870.0],["2017-11-24",5.8991,5.944,5.8359,5.929,389559.0],["2017-11-27",5.944,6.0339,5.7943,5.8242,774457.0],["2017-11-28",5.8692,5.9889,5.7718,5.8991,836563.0],["2017-11-29",5.8841,5.9291,5.7045,5.7793,876749.0],["2017-11-30",5.7943,5.8937,5.7194,5.7793,816981.0],["2017-12-01",5.7793,5.8242,5.5398,5.7045,1144621.0],["2017-12-04",5.7793,5.8542,5.5098,5.6446,1139034.0],["2017-12-05",5.6745,5.8542,5.6446,5.8093,927280.0],["2017-12-06",5.7494,6.0488,5.7187,6.0339,981956.0],["2017-12-07",6.0189,6.1986,6.0189,6.1087,1455577.0],["2017-12-08",6.1237,6.1836,6.0937,6.1087,960278.0],["2017-12-11",6.0937,6.2584,6.0759,6.2135,1093510.0],["2017-12-12",6.2435,6.2734,5.9889,6.0488,1857455.0],["2017-12-13",6.0488,7.052,6.0264,6.9621,3612065.0],["2017-12-14",6.9322,7.5161,6.9322,7.3065,3096524.0],["2017-12-15",7.3215,7.3814,7.037,7.0669,5389190.0],["2017-12-18",7.6958,8.0551,7.5161,7.9204,4459254.0],["2017-12-19",7.9803,8.4818,7.9503,8.2647,3198070.0],["2017-12-20",8.2647,8.3995,8.0252,8.0401,2233427.0],["2017-12-21",8.0401,8.0401,7.6658,7.7257,1309827.0],["2017-12-22",7.8605,7.8605,7.6509,7.6958,686702.0],["2017-12-26",7.6808,7.7856,7.5011,7.5161,793030.0],["2017-12-27",7.5161,7.591,7.4113,7.4113,928429.0],["2017-12-28",7.4263,7.5338,7.3514,7.4113,882283.0],["2017-12-29",7.4263,7.4263,7.2766,7.3065,867321.0],["2018-01-02",7.3514,7.5011,7.2915,7.3814,1241351.0],["2018-01-03",7.3814,7.4413,7.2017,7.3963,1557958.0],["2018-01-04",7.3514,7.5161,7.2017,7.3215,1419448.0],["2018-01-05",7.3814,7.591,7.3514,7.4562,1201179.0],["2018-01-08",7.4712,7.5011,7.0669,7.1268,2378716.0],["2018-01-09",7.1568,7.1718,6.8873,6.9322,1755525.0],["2018-01-10",6.9322,6.9921,6.7675,6.8573,909020.0],["2018-01-11",6.8573,6.9172,6.7675,6.8573,729181.0],["2018-01-12",6.8274,6.9621,6.7525,6.7825,945296.0],["2018-01-16",6.8274,6.992,6.6627,6.7825,1022193.0],["2018-01-17",6.8573,6.8723,6.7675,6.8573,1006648.0],["2018-01-18",6.8873,6.9322,6.7076,6.7226,1008025.0],["2018-01-19",6.7226,6.8424,6.6477,6.8124,965402.0],["2018-01-22",6.8124,6.9247,6.6627,6.7376,544611.0],["2018-01-23",6.7376,6.8424,6.6702,6.8424,606857.0],["2018-01-24",7.1418,7.4113,6.9094,7.3364,3581179.0],["2018-01-25",7.3664,7.4862,7.1268,7.1568,1100329.0],["2018-01-26",7.2316,7.352,7.037,7.0669,941005.0],["2018-01-29",7.0819,7.0943,6.9322,6.9921,730665.0],["2018-01-30",6.9023,6.9771,6.8124,6.8573,587335.0],["2018-01-31",6.8873,6.9921,6.7076,6.7226,656139.0],["2018-02-01",6.6477,6.8124,6.4696,6.5429,1222866.0],["2018-02-02",6.5279,6.5579,6.3483,6.4531,1345865.0],["2018-02-05",6.3932,6.513,6.2135,6.2584,1085613.0],["2018-02-06",6.1536,6.4531,6.0354,6.4231,1293927.0],["2018-02-07",6.3632,6.3932,6.2435,6.3183,1073850.0],["2018-02-08",6.3632,6.3632,5.9515,6.0039,1084273.0],["2018-02-09",6.0638,6.1911,5.929,6.1087,1432808.0],["2018-02-12",6.1087,6.3333,6.0189,6.2135,1016491.0],["2018-02-13",6.2135,6.3034,6.0788,6.2584,782969.0],["2018-02-14",6.4531,6.5579,6.1986,6.4381,1499068.0],["2018-02-15",6.498,6.5729,6.1986,6.3932,1965796.0],["2018-02-16",6.3483,6.6702,6.3483,6.513,1178751.0],["2018-02-20",6.483,6.7974,6.4082,6.6327,1481314.0],["2018-02-21",6.6477,6.6477,6.2734,6.2884,1097761.0],["2018-02-22",6.3333,6.3632,6.1986,6.2734,1293257.0],["2018-02-23",6.2884,6.3333,6.1536,6.2584,892236.0],["2018-02-26",6.2884,6.5878,6.2435,6.5729,2220797.0],["2018-02-27",6.5878,6.8723,6.483,6.5279,1353566.0],["2018-02-28",6.6688,6.883,6.5771,6.7453,1208046.0],["2018-03-01",6.7606,6.8218,6.5465,6.6841,1442998.0],["2018-03-02",6.5924,6.8294,6.5312,6.7912,1127186.0],["2018-03-05",6.6841,7.0665,6.6841,6.8983,1073500.0],["2018-03-06",6.8983,6.9748,6.7912,6.8677,1033399.0],["2018-03-07",6.8371,7.0053,6.8218,6.9136,2923134.0],["2018-03-08",6.9595,7.1124,6.9442,7.0818,1175842.0],["2018-03-09",7.1736,7.3342,7.143,7.3113,950878.0],["2018-03-12",7.3418,7.4183,7.2243,7.296,1094026.0],["2018-03-13",7.3724,7.3724,7.1889,7.2501,928503.0],["2018-03-14",7.3113,7.3724,7.2118,7.296,1087444.0],["2018-03-15",7.3113,7.3265,7.2042,7.2807,789382.0],["2018-03-16",7.2807,7.3113,7.2348,7.2348,1951677.0],["2018-03-19",7.2501,7.2654,7.0053,7.1583,974805.0],["2018-03-20",7.1736,7.3418,7.1277,7.2042,1311241.0],["2018-03-21",7.2042,7.2807,7.1048,7.1583,1092863.0],["2018-03-22",7.0206,7.143,6.8218,6.8371,1308735.0],["2018-03-23",6.8983,6.99,6.6841,6.7147,984390.0],["2018-03-26",6.7912,6.9289,6.6994,6.9136,790087.0],["2018-03-27",6.9289,6.9442,6.6077,6.6382,740917.0],["2018-03-28",6.6382,6.73,6.5312,6.5618,984586.0],["2018-03-29",6.5924,6.623,6.4394,6.47,874349.0],["2018-04-02",6.4547,6.5159,6.1947,6.21,904589.0],["2018-04-03",6.2712,6.3629,6.1794,6.3323,2327412.0],["2018-04-04",6.21,6.4547,6.1947,6.3476,925605.0],["2018-04-05",6.4241,6.7147,6.4088,6.6535,869644.0],["2018-04-06",6.6077,6.8677,6.5924,6.6841,2209683.0],["2018-04-09",6.73,6.8065,6.4394,6.4547,866063.0],["2018-04-10",6.5771,6.7759,6.5159,6.7147,518721.0],["2018-04-11",6.6994,6.883,6.6535,6.8524,445370.0],["2018-04-12",6.8524,6.99,6.8218,6.9442,588838.0],["2018-04-13",6.99,7.0589,6.8983,6.9442,603006.0],["2018-04-16",7.0053,7.0512,6.8524,6.9748,482577.0],["2018-04-17",6.99,7.1583,6.8983,7.1583,497269.0],["2018-04-18",7.1583,7.1583,6.9289,7.0971,577929.0],["2018-04-19",7.0512,7.1124,6.6077,6.9442,474367.0],["2018-04-20",6.9136,7.0206,6.8983,6.9136,477727.0],["2018-04-23",6.9595,6.99,6.7683,6.7759,441034.0],["2018-04-24",6.8524,6.9289,6.6841,6.7147,581494.0],["2018-04-25",6.73,6.7912,6.6077,6.7606,392560.0],["2018-04-26",6.8218,6.8714,6.73,6.8524,334330.0],["2018-04-27",6.9442,6.9748,6.7147,6.7912,315932.0],["2018-04-30",6.7759,6.8524,6.7147,6.73,683722.0],["2018-05-01",6.7453,7.1277,6.73,7.0818,767776.0],["2018-05-02",7.0359,7.3113,7.0359,7.1889,773002.0],["2018-05-03",7.143,7.2501,7.0053,7.0512,715661.0],["2018-05-04",6.9136,7.0053,5.8888,6.1641,3535362.0],["2018-05-07",6.1794,6.1794,5.9499,6.0876,2505716.0],["2018-05-08",6.0876,6.1029,5.9882,6.0723,931464.0],["2018-05-09",6.1182,6.2865,6.0876,6.2865,983013.0],["2018-05-10",6.3017,6.4853,6.2865,6.4394,862915.0],["2018-05-11",6.4547,6.4547,6.3018,6.317,701247.0],["2018-05-14",6.3323,6.6688,6.3323,6.5159,933677.0],["2018-05-15",6.4853,6.6383,6.3782,6.5312,719431.0],["2018-05-16",6.5159,6.6688,6.5159,6.6535,764624.0],["2018-05-17",6.6382,6.883,6.5771,6.6535,1131610.0],["2018-05-18",6.6382,6.6382,6.4394,6.4547,778321.0],["2018-05-21",6.4547,6.6077,6.3186,6.4088,834131.0],["2018-05-22",6.4394,6.5771,6.4241,6.4394,665312.0],["2018-05-23",6.5209,6.6304,6.4114,6.4271,695600.0],["2018-05-24",6.4427,6.4427,6.2551,6.2863,692825.0],["2018-05-25",6.3176,6.3802,6.2394,6.3333,637638.0],["2018-05-29",6.3333,6.3645,6.1769,6.3645,763578.0],["2018-05-30",6.3958,6.4896,6.2551,6.2707,1056299.0],["2018-05-31",6.2551,6.2863,6.13,6.1769,615695.0],["2018-06-01",6.2082,6.2316,6.0361,6.0518,1035209.0],["2018-06-04",6.0831,6.1612,6.0361,6.1456,877824.0],["2018-06-05",6.1769,6.2316,6.0674,6.0987,685221.0],["2018-06-06",6.0831,6.13,5.9892,6.0361,597474.0],["2018-06-07",6.0361,6.0674,5.958,5.9892,901970.0],["2018-06-08",5.9736,6.0612,5.9267,5.9892,992805.0],["2018-06-11",5.9892,6.0831,5.9345,5.9736,755456.0],["2018-06-12",6.0049,6.0674,5.958,6.0049,747038.0],["2018-06-13",6.0049,6.0361,5.8172,5.8798,729412.0],["2018-06-14",5.9267,5.9423,5.7703,5.7859,668361.0],["2018-06-15",5.7547,5.7938,5.7234,5.7703,1425213.0],["2018-06-18",5.739,5.7703,5.6452,5.7234,593292.0],["2018-06-19",5.6608,5.7234,5.5514,5.6765,737811.0],["2018-06-20",5.7077,5.7077,5.5826,5.6296,618850.0],["2018-06-21",5.6452,5.6608,5.4263,5.4419,745558.0],["2018-06-22",5.4419,5.4575,5.2855,5.3168,2756614.0],["2018-06-25",5.3168,5.3168,5.051,5.1448,1213608.0],["2018-06-26",5.1292,5.2073,5.0666,5.1135,671652.0],["2018-06-27",5.1135,5.1135,4.9102,4.9415,811447.0],["2018-06-28",4.9259,4.9982,4.879,4.9259,979669.0],["2018-06-29",4.9259,5.051,4.879,5.0353,764423.0],["2018-07-02",5.0197,5.2855,5.0041,5.2699,948907.0],["2018-07-03",5.3168,5.3324,5.223,5.3168,455964.0],["2018-07-05",5.3324,5.3675,5.0353,5.0353,677112.0],["2018-07-06",5.0666,5.2073,5.0197,5.2073,526800.0],["2018-07-09",5.2073,5.395,5.1917,5.3637,717911.0],["2018-07-10",5.3637,5.4888,5.3324,5.4575,689085.0],["2018-07-11",5.4106,5.4732,5.2386,5.3481,801897.0],["2018-07-12",5.3794,5.4732,5.2855,5.4106,498868.0],["2018-07-13",5.395,5.4263,5.2699,5.2699,413850.0],["2018-07-16",5.223,5.2386,5.0353,5.051,727215.0],["2018-07-17",5.051,5.1135,5.0353,5.0979,307763.0],["2018-07-18",5.0979,5.1761,5.051,5.1135,730715.0],["2018-07-19",5.1761,5.4263,5.1761,5.2073,855647.0],["2018-07-20",5.2386,5.2386,5.1292,5.1448,626448.0],["2018-07-23",5.0979,5.1604,4.9884,5.1292,832558.0],["2018-07-24",5.1604,5.2386,4.9728,4.9728,597645.0],["2018-07-25",4.9728,5.0353,4.8946,5.0353,993045.0],["2018-07-26",5.0666,5.1761,5.0041,5.0822,662880.0],["2018-07-27",5.1135,5.1604,4.9415,4.9884,724272.0],["2018-07-30",5.0041,5.051,4.9571,4.9884,299362.0],["2018-07-31",5.0666,5.2386,5.0041,5.2073,665409.0],["2018-08-01",5.2073,5.2073,5.0197,5.0353,588353.0],["2018-08-02",5.0197,5.1604,4.9728,5.0822,463506.0],["2018-08-03",5.0822,5.1448,5.0119,5.1135,409532.0],["2018-08-06",5.1135,5.223,5.0666,5.0822,412388.0],["2018-08-07",5.0822,5.1917,5.051,5.1135,355512.0],["2018-08-08",5.1292,5.1917,5.0666,5.0979,632306.0],["2018-08-09",5.3794,5.5826,5.0979,5.223,2118179.0],["2018-08-10",5.2386,5.3168,5.0822,5.2386,1150434.0],["2018-08-13",5.2543,5.2855,5.0979,5.1761,708764.0],["2018-08-14",5.1917,5.2073,5.1292,5.1761,906595.0],["2018-08-15",5.2438,5.3001,5.1312,5.276,899407.0],["2018-08-16",5.276,5.3564,5.2116,5.2921,972039.0],["2018-08-17",5.276,5.3242,5.1312,5.2277,1085019.0],["2018-08-20",5.2438,5.3242,5.1151,5.1312,912274.0],["2018-08-21",5.1634,5.3564,5.1473,5.2921,1023715.0],["2018-08-22",5.3082,5.3403,5.1473,5.2277,615760.0],["2018-08-23",5.2116,5.2599,5.1634,5.2116,644178.0],["2018-08-24",5.2438,5.2543,5.1151,5.1312,703373.0],["2018-08-27",5.1795,5.4368,5.1473,5.3242,1253354.0],["2018-08-28",5.3082,5.3886,5.1956,5.276,431058.0],["2018-08-29",5.2599,5.3082,5.2116,5.2599,592595.0],["2018-08-30",5.2599,5.3082,5.0508,5.0669,821428.0],["2018-08-31",5.0669,5.165,4.9221,5.0508,1211881.0],["2018-09-04",5.0347,5.1956,4.9382,5.1956,1135308.0],["2018-09-05",5.1795,5.3564,5.1714,5.2438,736390.0],["2018-09-06",5.4208,5.4529,5.083,5.099,706557.0],["2018-09-07",5.099,5.1956,5.0025,5.0669,569174.0],["2018-09-10",5.083,5.1153,4.9543,5.083,466371.0],["2018-09-11",5.0669,5.1393,4.9543,4.9864,557309.0],["2018-09-12",4.9864,5.099,4.9382,4.9543,772302.0],["2018-09-13",5.0025,5.0749,4.8739,4.9382,707439.0],["2018-09-14",4.9704,5.0186,4.8095,4.9704,609374.0],["2018-09-17",4.9704,5.0025,4.7452,4.7773,904775.0],["2018-09-18",4.7773,4.8095,4.6647,4.7613,923438.0],["2018-09-19",4.7613,4.8256,4.6969,4.6969,910908.0],["2018-09-20",4.7452,5.2438,4.713,5.2438,944784.0],["2018-09-21",5.2116,5.2277,5.0347,5.0347,2701309.0],["2018-09-24",5.0347,5.0508,4.7452,4.7934,761079.0],["2018-09-25",4.8095,4.8417,4.7291,4.7452,723634.0],["2018-09-26",4.7613,4.7918,4.5682,4.5682,838562.0],["2018-09-27",4.5843,4.6647,4.5682,4.6004,551906.0],["2018-09-28",4.6004,4.7934,4.5682,4.7773,728346.0],["2018-10-01",4.8031,4.8513,4.7452,4.7838,874317.0],["2018-10-02",4.787,4.8674,4.7066,4.7259,612034.0],["2018-10-03",4.7484,4.8932,4.6873,4.8192,564229.0],["2018-10-04",4.8127,4.8578,4.7323,4.7838,575677.0],["2018-10-05",4.7773,4.7773,4.5393,4.6036,710330.0],["2018-10-08",4.5714,4.7178,4.5457,4.6036,446220.0],["2018-10-09",4.5843,4.6744,4.5618,4.5779,743722.0],["2018-10-10",4.5682,4.6454,4.4846,4.5007,839543.0],["2018-10-11",4.491,4.5521,4.343,4.3527,995428.0],["2018-10-12",4.4428,4.4428,4.2723,4.3334,901742.0],["2018-10-15",4.3334,4.4009,4.2723,4.3334,806258.0],["2018-10-16",4.372,4.6422,4.3302,4.5843,1260972.0],["2018-10-17",4.6004,4.7645,4.5135,4.668,1740657.0],["2018-10-18",4.6776,4.6937,4.4106,4.4621,681566.0],["2018-10-19",4.4492,4.5023,4.224,4.2369,835250.0],["2018-10-22",4.2497,4.3205,4.2111,4.2755,522655.0],["2018-10-23",4.1822,4.3044,4.1436,4.2433,819590.0],["2018-10-24",4.224,4.2449,3.957,3.9666,969251.0],["2018-10-25",3.9827,4.0825,3.9666,4.0438,853934.0],["2018-10-26",3.9602,4.1661,3.8862,4.0278,1218559.0],["2018-10-29",4.031,4.2626,3.9795,4.0278,828746.0],["2018-10-30",4.0245,4.2079,3.9634,4.1468,530648.0],["2018-10-31",4.2047,4.2369,4.1146,4.1822,618459.0],["2018-11-01",4.179,4.5972,4.1757,4.5747,1283324.0],["2018-11-02",4.5811,4.6583,4.4878,4.6165,951698.0],["2018-11-05",4.5972,4.6161,4.3527,4.5103,1097667.0],["2018-11-06",4.491,4.5779,4.4106,4.4331,619995.0],["2018-11-07",4.4621,4.4942,4.1757,4.3527,914125.0],["2018-11-08",4.327,4.9285,4.2304,4.6647,1283679.0],["2018-11-09",4.6197,4.7596,4.4846,4.5554,928118.0],["2018-11-12",4.5039,4.5588,4.3237,4.3784,1104299.0],["2018-11-13",4.3977,4.5039,4.298,4.3302,893643.0],["2018-11-14",4.3881,4.4882,4.3527,4.3913,461132.0],["2018-11-15",4.3816,4.6197,4.3816,4.5972,604680.0],["2018-11-16",4.4942,4.5521,4.3906,4.5393,551621.0],["2018-11-19",4.5232,4.5361,4.3302,4.3463,601472.0],["2018-11-20",4.2787,4.3398,4.1886,4.224,714880.0],["2018-11-21",4.253,4.4492,4.2497,4.3012,676603.0],["2018-11-23",4.2819,4.4363,4.269,4.3913,265574.0],["2018-11-26",4.4363,4.5489,4.3913,4.4749,669160.0],["2018-11-27",4.525,4.5716,4.4485,4.4884,456694.0],["2018-11-28",4.535,4.5916,4.4119,4.5749,699923.0],["2018-11-29",4.5383,4.6282,4.4851,4.5383,839082.0],["2018-11-30",4.525,4.6914,4.4285,4.6914,974718.0],["2018-12-03",4.7779,4.901,4.7047,4.8212,571071.0],["2018-12-04",4.7713,4.7879,4.5982,4.6681,715350.0],["2018-12-06",4.5749,4.6315,4.3587,4.4419,929532.0],["2018-12-07",4.4385,4.5117,4.1956,4.2522,797157.0],["2018-12-10",5.9391,6.3184,5.6929,6.1121,9125340.0],["2018-12-11",6.2386,6.4049,5.9957,6.0888,2723042.0],["2018-12-12",6.1521,6.2785,6.0822,6.0855,1205016.0],["2018-12-13",6.0888,6.1787,5.8892,5.8959,1131481.0],["2018-12-14",5.826,5.9458,5.6796,5.7827,1069417.0],["2018-12-17",5.7228,5.8493,5.6729,5.7528,1387721.0],["2018-12-18",5.8127,5.9857,5.7644,5.8859,1808692.0],["2018-12-19",5.8692,5.8792,5.4945,5.6164,1556229.0],["2018-12-20",5.5864,5.8759,5.5864,5.8027,1695787.0],["2018-12-21",5.8892,5.8992,5.5465,5.6264,3271250.0],["2018-12-24",5.5631,5.7927,5.5631,5.633,913580.0],["2018-12-26",5.6896,6.1121,5.6563,6.1121,1252465.0],["2018-12-27",6.0023,6.182,5.9331,6.172,1351116.0],["2018-12-28",6.1654,6.3633,6.1288,6.2352,1135838.0],["2018-12-31",6.2885,6.3816,6.0729,6.1188,927388.0],["2019-01-02",5.9957,6.3983,5.9957,6.3583,1711043.0],["2019-01-03",6.2485,6.2485,6.009,6.1587,1462552.0],["2019-01-04",6.2552,6.5347,6.2552,6.5047,1700213.0],["2019-01-07",6.5513,6.7975,6.5214,6.7011,1776391.0],["2019-01-08",6.7476,6.8741,6.619,6.8441,1391436.0],["2019-01-09",6.904,6.9506,6.741,6.9073,793012.0],["2019-01-10",6.8574,6.9872,6.7776,6.9306,1639726.0],["2019-01-11",6.8741,6.9872,6.8503,6.8907,981060.0],["2019-01-14",6.8242,6.8874,6.7044,6.8009,746373.0],["2019-01-15",6.8142,6.924,6.6378,6.721,859279.0],["2019-01-16",6.7177,6.914,6.7144,6.8042,1038007.0],["2019-01-17",6.8142,6.9207,6.7243,6.9007,893199.0],["2019-01-18",6.9007,7.0604,6.8441,7.0005,695001.0],["2019-01-22",6.9938,6.9972,6.7476,6.8208,598981.0],["2019-01-23",6.8142,6.894,6.7543,6.8807,636555.0],["2019-01-24",6.9473,7.1186,6.904,6.9406,692111.0],["2019-01-25",6.9539,7.0471,6.8674,6.9972,956753.0],["2019-01-28",6.8541,7.0138,6.7709,6.9373,575592.0],["2019-01-29",6.9406,6.9872,6.8691,6.9473,578779.0],["2019-01-30",6.9373,7.097,6.924,7.0504,642985.0],["2019-01-31",7.0171,7.2035,6.9805,7.1303,773529.0],["2019-02-01",7.1103,7.2035,7.0304,7.1303,792065.0],["2019-02-04",7.117,7.2101,6.9872,7.1902,875254.0],["2019-02-05",7.1968,7.3099,7.1236,7.2767,752121.0],["2019-02-06",7.3033,7.4497,7.2672,7.3798,862309.0],["2019-02-07",7.3133,7.3964,7.1902,7.2334,882870.0],["2019-02-08",7.1902,7.2767,7.097,7.1536,632488.0],["2019-02-11",7.1536,7.2367,7.1036,7.1569,660824.0],["2019-02-12",7.2001,7.3332,7.1502,7.3266,983851.0],["2019-02-13",7.3532,7.5794,7.2434,7.5062,1776477.0],["2019-02-14",7.4796,7.6177,7.433,7.6027,1057706.0],["2019-02-15",7.6393,7.6593,7.5029,7.5828,1132469.0],["2019-02-19",7.5329,7.6293,7.5162,7.5928,1385096.0],["2019-02-20",7.5861,7.819,7.5661,7.7092,1580935.0],["2019-02-21",7.5994,7.819,7.3232,7.799,2312648.0],["2019-02-22",7.8157,7.9388,7.7691,7.9122,1323732.0],["2019-02-25",7.9987,8.1467,7.9754,8.0053,1278668.0],["2019-02-26",7.9887,8.0586,7.6626,7.9787,1503457.0],["2019-02-27",7.9155,8.0552,7.8855,7.9554,904218.0],["2019-02-28",7.9488,8.0419,7.9355,7.9854,763601.0],["2019-03-01",8.0519,8.0652,7.4098,7.5628,1869156.0],["2019-03-04",7.3565,7.7658,7.3565,7.6726,1666295.0],["2019-03-05",7.6593,7.7791,7.5137,7.7425,1212634.0],["2019-03-06",7.7458,7.8323,7.6926,7.7491,1533110.0],["2019-03-07",7.7458,7.7725,7.5997,7.646,1580131.0],["2019-03-08",7.5728,7.7458,7.507,7.7458,870952.0],["2019-03-11",7.7724,7.9787,7.7691,7.9521,1583751.0],["2019-03-12",8.0609,8.1491,7.9794,8.071,1870137.0],["2019-03-13",8.1016,8.1762,8.0235,8.1525,2971431.0],["2019-03-14",8.1491,8.278,8.1253,8.1966,2151728.0],["2019-03-15",8.2542,8.4171,8.2271,8.2983,2204345.0],["2019-03-18",8.2916,8.3678,7.8861,7.9387,1156608.0],["2019-03-19",7.9828,8.1287,7.9659,8.0168,1249888.0],["2019-03-20",8.01,8.3187,7.8573,8.1117,1426631.0],["2019-03-21",8.105,8.339,8.0744,8.2474,1262179.0],["2019-03-22",8.1932,8.2237,7.8336,7.8336,897751.0],["2019-03-25",7.8268,7.9777,7.7114,7.7894,640857.0],["2019-03-26",7.8335,7.9116,7.7436,7.803,596853.0],["2019-03-27",7.7996,7.9353,7.7148,7.9218,846074.0],["2019-03-28",7.9353,8.0303,7.7827,7.8844,645002.0],["2019-03-29",7.9455,7.9896,7.8743,7.9387,994601.0],["2019-04-01",7.9896,8.1185,7.9726,8.1151,970533.0],["2019-04-02",8.1084,8.1694,8.0439,8.1321,857572.0],["2019-04-03",8.2237,8.4103,8.1898,8.3221,1872543.0],["2019-04-04",8.3289,8.4306,8.3018,8.356,950429.0],["2019-04-05",8.3662,8.3662,8.261,8.2882,2055855.0],["2019-04-08",8.2441,8.2933,8.1864,8.2542,977025.0],["2019-04-09",8.2033,8.2949,8.1389,8.1558,939032.0],["2019-04-10",8.1626,8.3187,8.1423,8.3085,829902.0],["2019-04-11",8.3255,8.3357,8.2441,8.2814,379820.0],["2019-04-12",8.3323,8.4306,8.2339,8.4069,693228.0],["2019-04-15",8.3832,8.4307,8.2458,8.3085,424117.0],["2019-04-16",8.339,8.4781,8.339,8.4748,647236.0],["2019-04-17",8.4917,8.7665,8.4408,8.719,2068131.0],["2019-04-18",8.7122,8.719,8.49,8.5528,614926.0],["2019-04-22",8.5426,8.6105,8.373,8.3899,470514.0],["2019-04-23",8.3899,8.4815,8.3696,8.4544,482899.0],["2019-04-24",8.434,8.5935,8.434,8.4815,684991.0],["2019-04-25",8.5664,8.5765,8.3153,8.3492,528866.0],["2019-04-26",8.2916,8.4748,8.2475,8.4578,357134.0],["2019-04-29",8.4442,8.5392,8.4035,8.4205,1060967.0],["2019-04-30",8.4103,8.4815,8.3967,8.4306,688152.0],["2019-05-01",8.4646,8.4815,8.3424,8.3526,1098991.0],["2019-05-02",8.3085,8.5019,8.3085,8.4408,675284.0],["2019-05-03",8.5053,8.6444,8.4312,8.641,788024.0],["2019-05-06",8.4578,8.6105,8.4086,8.5087,664494.0],["2019-05-07",8.3798,8.4883,8.3017,8.3899,557532.0],["2019-05-08",8.3662,8.4646,8.2746,8.3323,1112781.0],["2019-05-09",8.434,8.5087,8.1966,8.3323,965960.0],["2019-05-10",8.2678,8.3051,8.0982,8.2203,1015044.0],["2019-05-13",8.0201,8.0269,7.5621,7.8234,1490602.0],["2019-05-14",7.8878,8.0948,7.8166,8.0812,1101842.0],["2019-05-15",8.0032,8.2033,7.9998,8.0676,1393453.0],["2019-05-16",8.0303,8.1185,7.8437,7.9896,812937.0],["2019-05-17",7.898,7.9455,7.6436,7.6537,901337.0],["2019-05-20",7.5418,7.6741,7.4366,7.5316,738980.0],["2019-05-21",7.5893,7.6911,7.518,7.5316,693306.0],["2019-05-22",7.4773,7.535,7.4298,7.4332,538144.0],["2019-05-23",7.3416,7.423,7.2364,7.4163,767703.0],["2019-05-24",7.4434,7.5384,7.3925,7.3993,470203.0],["2019-05-28",7.5312,7.5832,7.351,7.3752,753745.0],["2019-05-29",7.3267,7.3752,7.2366,7.2643,1429450.0],["2019-05-30",7.2331,7.3371,7.2054,7.2713,1180169.0],["2019-05-31",7.2713,7.396,7.2539,7.2817,1696394.0],["2019-06-03",7.3163,7.4827,7.2134,7.3406,1236059.0],["2019-06-04",7.3926,7.448,7.351,7.3891,3249566.0],["2019-06-05",7.4342,7.4411,7.1014,7.1742,1104338.0],["2019-06-06",7.1638,7.2401,7.143,7.1708,1185855.0],["2019-06-07",7.1985,7.3752,7.1662,7.2539,1147829.0],["2019-06-10",7.2539,7.3475,7.098,7.1292,733308.0],["2019-06-11",7.2331,7.3371,7.1188,7.1708,762431.0],["2019-06-12",7.1569,7.195,6.9333,7.0495,629096.0],["2019-06-13",7.0841,7.1708,6.9663,7.1084,516312.0],["2019-06-14",7.0356,7.0356,6.8103,6.8276,580044.0],["2019-06-17",6.8172,6.9004,6.7237,6.7445,767263.0],["2019-06-18",6.8103,7.0183,6.7895,6.8935,1218322.0],["2019-06-19",6.897,6.9975,6.8571,6.9039,1050102.0],["2019-06-20",6.9489,6.9732,6.7653,6.786,901798.0],["2019-06-21",6.7618,6.7791,6.6855,6.7375,1243742.0],["2019-06-24",6.7479,6.7757,6.5538,6.585,1082359.0],["2019-06-25",6.6197,6.8762,6.6058,6.7237,1530102.0],["2019-06-26",6.7583,6.9836,6.7583,6.9628,2121456.0],["2019-06-27",7.0183,7.091,7.0044,7.0356,1886313.0],["2019-06-28",7.098,7.1708,7.0356,7.1361,2205976.0],["2019-07-01",7.2539,7.3995,7.091,7.1326,1648339.0],["2019-07-02",7.15,7.2765,7.0148,7.2678,949494.0],["2019-07-03",7.2643,7.2826,7.1725,7.2366,352330.0],["2019-07-05",7.1915,7.2227,7.0945,7.1846,456319.0],["2019-07-08",7.1326,7.1742,6.9975,7.0148,636749.0],["2019-07-09",6.9628,7.0841,6.9026,6.9975,949164.0],["2019-07-10",7.0772,7.2886,7.0356,7.2782,879957.0],["2019-07-11",7.2955,7.2955,6.9975,7.0737,534904.0],["2019-07-12",7.0702,7.2817,7.0425,7.2539,560819.0],["2019-07-15",7.2817,7.2955,7.1153,7.2331,303381.0],["2019-07-16",7.1985,7.247,7.1118,7.2054,416621.0],["2019-07-17",7.2193,7.3129,7.1569,7.2921,505730.0],["2019-07-18",7.2782,7.4134,7.2782,7.3614,733946.0],["2019-07-19",7.3579,7.4168,7.2227,7.2297,567027.0],["2019-07-22",7.2505,7.3891,7.1898,7.2297,545500.0],["2019-07-23",7.2609,7.3614,7.1638,7.2817,532375.0],["2019-07-24",7.2643,7.7114,7.2054,7.6872,893129.0],["2019-07-25",7.6248,7.6248,7.351,7.5659,873039.0],["2019-07-26",7.5901,7.6594,7.5624,7.649,504091.0],["2019-07-29",7.6768,7.7565,7.4411,7.5381,621123.0],["2019-07-30",7.455,7.5763,7.455,7.5485,1136671.0],["2019-07-31",7.5589,7.5659,7.3336,7.3995,707644.0],["2019-08-01",7.3475,7.5665,7.1638,7.2297,1207219.0],["2019-08-02",7.2123,7.2539,7.0252,7.0876,725356.0],["2019-08-05",7.0009,7.0598,6.7271,6.793,807939.0],["2019-08-06",6.8519,6.9074,6.592,6.7098,809913.0],["2019-08-07",6.9316,6.9437,6.6543,6.7549,1649355.0],["2019-08-08",6.8242,7.2002,6.7503,7.1742,2341130.0],["2019-08-09",7.1084,7.1465,6.9489,7.091,800556.0],["2019-08-12",7.0321,7.0772,6.7618,6.9628,790036.0],["2019-08-13",6.9455,7.0806,6.7306,6.8103,1142477.0],["2019-08-14",6.637,6.6647,6.3147,6.5642,1448265.0],["2019-08-15",6.4949,6.6093,6.4603,6.5642,1111848.0],["2019-08-16",6.6301,6.7271,6.5729,6.689,1394245.0],["2019-08-19",6.838,6.9767,6.7979,6.9074,612395.0],["2019-08-20",6.8796,6.9351,6.8172,6.845,608639.0],["2019-08-21",6.942,7.0079,6.8627,6.9871,465390.0],["2019-08-22",7.0183,7.046,6.9004,6.9801,410030.0],["2019-08-23",6.9489,6.9801,6.5538,6.5781,619235.0],["2019-08-26",6.7524,6.7843,6.5996,6.6138,437280.0],["2019-08-27",6.6813,6.6813,6.3332,6.3368,590745.0],["2019-08-28",6.3297,6.4007,6.2906,6.3261,928371.0],["2019-08-29",6.422,6.5605,6.4114,6.4611,457873.0],["2019-08-30",6.4966,6.6174,6.4753,6.5073,567179.0],["2019-09-03",6.5002,6.6138,6.4575,6.5428,672126.0],["2019-09-04",6.6103,6.7417,6.5392,6.6778,1345059.0],["2019-09-05",6.7701,7.0152,6.7701,6.795,895283.0],["2019-09-06",6.7843,6.8802,6.5357,6.8234,596919.0],["2019-09-09",6.8234,6.9939,6.7843,6.8802,704489.0],["2019-09-10",6.866,7.104,6.8021,7.0507,916378.0],["2019-09-11",7.104,7.2638,7.0649,7.2603,612787.0],["2019-09-12",7.271,7.4223,7.104,7.2887,1446688.0],["2019-09-13",7.3136,7.4272,7.2967,7.3846,940736.0],["2019-09-16",7.3669,7.445,7.2852,7.413,653579.0],["2019-09-17",7.374,7.3917,7.2354,7.3171,493315.0],["2019-09-18",7.3171,7.3384,7.1822,7.2532,588634.0],["2019-09-19",7.2567,7.3557,7.2141,7.2248,510875.0],["2019-09-20",7.2248,7.5018,7.0543,7.2319,1409062.0],["2019-09-23",7.2106,7.3882,7.1431,7.3242,515064.0],["2019-09-24",7.3598,7.4557,7.1964,7.2035,656669.0],["2019-09-25",7.1928,7.2709,7.0969,7.2106,1473828.0],["2019-09-26",7.2212,7.4876,7.219,7.4787,784005.0],["2019-09-27",7.4414,7.4734,7.2908,7.4201,620863.0],["2019-09-30",7.3988,7.477,7.3278,7.3455,767562.0],["2019-10-01",7.4024,7.4983,7.1324,7.1679,568946.0],["2019-10-02",7.1253,7.2141,7.1214,7.1502,602361.0],["2019-10-03",7.1395,7.2283,7.019,7.1662,563992.0],["2019-10-04",7.1893,7.2816,7.1679,7.2763,534275.0],["2019-10-07",7.2638,7.342,7.1999,7.2283,810063.0],["2019-10-08",7.1324,7.1733,6.9974,7.0081,598536.0],["2019-10-09",7.0614,7.1395,7.0117,7.0507,420050.0],["2019-10-10",7.0685,7.175,7.0188,7.033,540659.0],["2019-10-11",7.2106,7.3526,7.1822,7.2283,532716.0],["2019-10-14",7.2035,7.2035,6.9655,7.1005,511520.0],["2019-10-15",7.1111,7.3491,7.0756,7.3438,593249.0],["2019-10-16",7.3171,7.3882,7.1822,7.2283,510870.0],["2019-10-17",7.2567,7.3882,7.2567,7.3029,409901.0],["2019-10-18",7.2745,7.2869,7.0916,7.1466,355264.0],["2019-10-21",7.207,7.3793,7.207,7.31,463336.0],["2019-10-22",7.3278,7.445,7.3065,7.4024,366412.0],["2019-10-23",7.3562,7.4024,7.2656,7.2958,314541.0],["2019-10-24",7.3278,7.3988,7.2212,7.374,477181.0],["2019-10-25",7.3562,7.4734,7.2781,7.4521,487503.0],["2019-10-28",7.4983,7.5988,7.4805,7.5196,377646.0],["2019-10-29",7.4841,7.58,7.3944,7.4237,517858.0],["2019-10-30",7.4237,7.5267,7.2585,7.3207,466749.0],["2019-10-31",7.2994,7.3216,7.1324,7.2123,613632.0],["2019-11-01",7.2567,7.4095,7.2479,7.3775,509355.0],["2019-11-04",7.4414,7.6794,7.4414,7.5445,482733.0],["2019-11-05",7.5587,7.6546,7.516,7.5693,372552.0],["2019-11-06",7.5267,7.5267,7.3313,7.4059,550317.0],["2019-11-07",7.1431,7.6155,7.0294,7.58,1124924.0],["2019-11-08",7.4983,7.7114,7.413,7.6226,671046.0],["2019-11-11",7.5693,7.6013,7.4184,7.4983,471391.0],["2019-11-12",7.548,7.6084,7.4965,7.5267,668536.0],["2019-11-13",7.4592,7.4947,7.3562,7.445,505797.0],["2019-11-14",7.4414,7.4805,7.342,7.374,567854.0],["2019-11-15",7.4379,7.4947,7.3242,7.4059,545804.0],["2019-11-18",7.342,7.3775,7.2017,7.2461,611290.0],["2019-11-19",7.3171,7.3384,7.2248,7.2283,396838.0],["2019-11-20",7.1893,7.2638,7.0543,7.0934,783807.0],["2019-11-21",7.0933,7.1076,6.9477,6.9513,451455.0],["2019-11-22",7.001,7.001,6.763,6.7666,512506.0],["2019-11-25",6.8127,7.0614,6.7989,7.0241,682803.0],["2019-11-26",7.1134,7.1825,7.037,7.1134,540244.0],["2019-11-27",7.1461,7.2698,7.1061,7.248,506366.0],["2019-11-29",7.208,7.2516,7.1498,7.197,270900.0],["2019-12-02",7.1825,7.1861,6.8916,6.9243,613784.0],["2019-12-03",6.8152,6.837,6.7097,6.7988,1756729.0],["2019-12-04",6.9097,7.0116,6.8406,6.9007,684067.0],["2019-12-05",6.9097,6.9515,6.8188,6.8297,639399.0],["2019-12-06",6.9134,7.0225,6.8625,6.9643,804469.0],["2019-12-09",6.9097,6.997,6.8734,6.8952,906256.0],["2019-12-10",6.9352,7.0225,6.8588,6.9934,890555.0],["2019-12-11",7.0298,7.1316,7.0298,7.0843,538388.0],["2019-12-12",7.077,7.2443,7.0734,7.2334,431615.0],["2019-12-13",7.2916,7.6153,7.2734,7.5862,915800.0],["2019-12-16",7.6371,7.748,7.5862,7.6698,970315.0],["2019-12-17",7.6844,7.7425,7.6189,7.7353,751904.0],["2019-12-18",7.7535,7.7535,7.5425,7.6153,732719.0],["2019-12-19",6.837,6.9788,6.7079,6.7752,5109669.0],["2019-12-20",6.7388,6.7643,6.5843,6.6334,9232247.0],["2019-12-23",6.6952,6.8806,6.5824,6.837,2629298.0],["2019-12-24",6.8443,6.8534,6.6152,6.8297,1448304.0],["2019-12-26",6.8697,6.8697,6.6915,6.8043,1397423.0],["2019-12-27",6.8516,6.8516,6.6188,6.6806,1747796.0],["2019-12-30",6.717,6.8006,6.6261,6.6915,1453937.0],["2019-12-31",6.6661,6.7606,6.6188,6.7279,1710981.0],["2020-01-02",6.7825,6.8661,6.6152,6.7315,2612611.0],["2020-01-03",6.6406,6.6552,6.5788,6.5861,1299675.0],["2020-01-06",6.5461,6.6406,6.4842,6.557,2776877.0],["2020-01-07",6.5461,6.6479,6.5352,6.5824,1792924.0],["2020-01-08",6.5752,6.6297,6.5224,6.5424,2865176.0],["2020-01-09",6.5752,6.6115,6.4952,6.5133,1881258.0],["2020-01-10",6.517,6.6915,6.5024,6.6188,2120401.0],["2020-01-13",6.6188,6.837,6.597,6.797,2030398.0],["2020-01-14",6.7825,6.8316,6.6479,6.7279,1311190.0],["2020-01-15",6.7097,6.7643,6.6188,6.6952,1289674.0],["2020-01-16",6.7352,6.8516,6.6988,6.7825,846923.0],["2020-01-17",6.8079,6.8516,6.7315,6.8043,1983326.0],["2020-01-21",6.7497,6.8261,6.6988,6.7788,1581080.0],["2020-01-22",6.837,6.8516,6.7279,6.7352,1392306.0],["2020-01-23",6.7206,6.7206,6.5934,6.6806,1281664.0],["2020-01-24",6.757,6.757,6.477,6.5061,964184.0],["2020-01-27",6.357,6.4442,6.226,6.237,888104.0],["2020-01-28",6.266,6.3861,6.266,6.357,670565.0],["2020-01-29",6.3424,6.3824,6.186,6.1933,948655.0],["2020-01-30",6.1569,6.226,6.0736,6.1497,1107790.0],["2020-01-31",6.106,6.126,5.8442,5.8515,1125511.0],["2020-02-03",5.8406,5.8951,5.546,5.5714,2068330.0],["2020-02-04",5.6696,5.7751,5.5787,5.7424,2377890.0],["2020-02-05",5.8296,5.9569,5.7205,5.906,1290079.0],["2020-02-06",5.9169,5.9206,5.6842,5.7169,1004163.0],["2020-02-07",5.666,5.8442,5.6369,5.746,1238618.0],["2020-02-10",5.746,5.7569,5.4442,5.5023,1231909.0],["2020-02-11",5.5496,5.6933,5.5496,5.6842,996195.0],["2020-02-12",5.7533,5.7969,5.6042,5.7315,1506801.0],["2020-02-13",5.7096,5.746,5.626,5.626,731012.0],["2020-02-14",5.6223,5.6551,5.5205,5.5387,859590.0],["2020-02-18",5.4587,5.5314,5.3823,5.4623,1491500.0],["2020-02-19",5.6405,6.837,5.6405,6.8006,4712436.0],["2020-02-20",6.7606,7.2407,6.7425,7.2007,3222262.0],["2020-02-21",6.9934,7.1425,6.9716,7.0607,1913409.0],["2020-02-24",7.0807,7.2661,6.9025,6.9443,4668662.0],["2020-02-25",6.9643,7.0079,6.4679,6.5133,2687540.0],["2020-02-26",6.5497,6.6334,6.477,6.6152,2595676.0],["2020-02-27",6.4442,6.5061,6.317,6.3224,2618136.0],["2020-02-28",6.0915,6.2551,5.8624,6.2515,4110381.0],["2020-03-02",6.2515,6.3424,5.9606,6.2988,2734826.0],["2020-03-03",6.0674,6.4447,6.0487,6.2392,4980640.0],["2020-03-04",6.3289,6.5306,5.9814,6.2953,1399844.0],["2020-03-05",6.1645,6.2168,5.7001,5.8133,1925034.0],["2020-03-06",5.6489,5.8395,5.6415,5.7984,1645424.0],["2020-03-09",5.5555,5.5555,5.1632,5.2417,1869105.0],["2020-03-10",5.4434,5.5593,5.3575,5.5518,1545960.0],["2020-03-11",5.4472,5.7834,5.3575,5.6265,2195389.0],["2020-03-12",5.4023,5.4808,4.8532,5.0362,1764665.0],["2020-03-13",5.2342,5.3276,4.7168,5.0549,2091776.0],["2020-03-16",4.6663,4.7448,4.0181,4.0835,1652464.0],["2020-03-17",4.162,4.2666,3.5194,4.0051,2293506.0],["2020-03-18",3.7846,4.0985,3.3662,3.9789,2631546.0],["2020-03-19",3.9266,4.2815,3.7902,4.0947,1944066.0],["2020-03-20",4.162,4.5318,4.076,4.2367,2251947.0],["2020-03-23",4.3488,4.4609,4.1059,4.2815,2246335.0],["2020-03-24",4.4758,5.0213,4.4235,4.9652,1311158.0],["2020-03-25",4.9839,5.7236,4.8606,5.4621,1940390.0],["2020-03-26",5.5294,5.8637,5.1782,5.2903,1536085.0],["2020-03-27",5.1109,5.3239,4.8384,5.0698,1060203.0],["2020-03-30",5.0848,5.2529,4.8233,5.1333,734151.0],["2020-03-31",5.0736,5.3837,5.0026,5.1969,2249474.0],["2020-04-01",5.0624,5.1072,4.7336,4.8494,1006169.0],["2020-04-02",4.7784,5.1408,4.7672,4.8868,993901.0],["2020-04-03",4.8531,5.0213,4.5468,4.8345,1621710.0],["2020-04-06",5.0063,5.4808,5.0063,5.4472,1804128.0],["2020-04-07",5.5854,5.8656,5.421,5.5144,2106003.0],["2020-04-08",5.5854,5.6676,5.3725,5.5182,810127.0],["2020-04-09",5.634,5.832,5.3874,5.4621,1250713.0],["2020-04-13",5.4472,5.6116,5.35,5.4023,694469.0],["2020-04-14",5.5107,5.5742,5.4023,5.548,540297.0],["2020-04-15",5.365,5.5144,5.1408,5.3687,1031672.0],["2020-04-16",5.4434,5.4696,5.2043,5.3015,750815.0],["2020-04-17",5.436,5.5779,5.4322,5.4827,693051.0],["2020-04-20",5.3426,5.4472,5.2791,5.3612,1283002.0],["2020-04-21",5.2641,5.2865,5.1259,5.1744,666908.0],["2020-04-22",5.3239,5.3743,5.1595,5.3276,674485.0],["2020-04-23",5.35,5.5742,5.2641,5.2865,974598.0],["2020-04-24",5.3015,5.5182,5.2118,5.4883,626164.0],["2020-04-27",5.5294,5.7647,5.5294,5.7199,772804.0],["2020-04-28",5.8469,5.903,5.6078,5.7274,597007.0],["2020-04-29",5.8843,6.0636,5.7872,6.0225,904430.0],["2020-04-30",5.8955,5.8955,5.6844,5.7087,707168.0],["2020-05-01",5.5518,5.5854,5.0979,5.3799,858823.0],["2020-05-04",5.2454,5.548,5.223,5.5331,1259540.0],["2020-05-05",5.5854,6.0038,5.492,5.5032,1099083.0],["2020-05-06",5.6153,5.6601,5.4696,5.5593,769527.0],["2020-05-07",5.9179,5.9179,5.4173,5.4434,1304997.0],["2020-05-08",5.5555,5.9067,5.4621,5.8843,1274479.0],["2020-05-11",5.7834,5.8806,5.5406,5.705,1440460.0],["2020-05-12",5.7311,5.7535,5.4621,5.4621,1227888.0],["2020-05-13",5.5256,5.5256,5.152,5.3239,1477554.0],["2020-05-14",5.2305,5.4061,5.0549,5.4023,1441144.0],["2020-05-15",5.3463,5.421,5.223,5.3687,1479592.0],["2020-05-18",5.5555,5.8768,5.4957,5.7722,1808674.0],["2020-05-19",5.8918,5.9457,5.7609,5.7994,1194959.0],["2020-05-20",5.8995,5.9919,5.8687,5.9111,670823.0],["2020-05-21",5.8726,5.938,5.7955,5.8263,984878.0],["2020-05-22",5.8764,5.8764,5.7493,5.8418,378537.0],["2020-05-26",5.8687,6.0767,5.8514,5.9149,654322.0],["2020-05-27",5.9303,5.9881,5.6993,5.8803,1199620.0],["2020-05-28",5.7609,5.8841,5.3488,5.4297,3146500.0],["2020-05-29",5.3912,5.3912,5.1332,5.2949,9439872.0],["2020-06-01",5.422,5.4952,5.2834,5.3893,2220376.0],["2020-06-02",5.5568,5.5568,5.1602,5.2025,1899207.0],["2020-06-03",5.0215,5.3912,5.0215,5.2872,2903783.0],["2020-06-04",5.2564,5.3912,5.1332,5.3142,1655534.0],["2020-06-05",5.4528,5.5953,5.2564,5.2853,2441819.0],["2020-06-08",5.3488,5.3758,5.2295,5.2988,1793286.0],["2020-06-09",5.1833,5.3835,5.1216,5.3296,1178456.0],["2020-06-10",5.3219,5.3219,5.0061,5.0138,2847577.0],["2020-06-11",4.8444,4.8598,4.5995,4.6615,2931970.0],["2020-06-12",4.829,4.852,4.6518,4.7828,2068663.0],["2020-06-15",4.5146,5.3565,4.5132,5.241,3493690.0],["2020-06-16",5.3411,5.3411,5.0754,5.1679,4208527.0],["2020-06-17",5.1717,5.4528,5.1636,5.1987,3756800.0],["2020-06-18",5.1871,5.2564,5.1101,5.2064,3749168.0],["2020-06-19",5.2064,5.3296,5.0985,5.1139,6474230.0],["2020-06-22",5.0716,5.3084,5.0061,5.2102,2433664.0],["2020-06-23",5.2641,5.5298,5.2256,5.422,2232314.0],["2020-06-24",5.3835,5.449,5.2304,5.318,1604033.0],["2020-06-25",5.3142,5.6685,5.2218,5.6608,2541782.0],["2020-06-26",5.603,5.7031,5.4451,5.5029,2527401.0],["2020-06-29",5.5529,5.7262,5.5067,5.6146,1282198.0],["2020-06-30",5.5876,5.7532,5.5876,5.6839,1615794.0],["2020-07-01",5.6338,5.7647,5.5953,5.7127,1570848.0],["2020-07-02",5.7455,5.7917,5.5183,5.5375,1270677.0],["2020-07-06",5.6184,5.757,5.5991,5.7532,1125230.0],["2020-07-07",5.707,5.7647,5.5568,5.6531,1984302.0],["2020-07-08",5.68,5.7917,5.5279,5.6454,1385962.0],["2020-07-09",5.6261,5.7031,5.4297,5.5452,1340955.0],["2020-07-10",5.5375,5.603,5.4336,5.4393,1575184.0],["2020-07-13",5.4913,5.5375,5.4028,5.4105,2047866.0],["2020-07-14",5.3951,5.4297,5.2603,5.3026,1853804.0],["2020-07-15",5.4182,5.526,5.318,5.3296,1432412.0],["2020-07-16",5.2757,5.3219,5.1794,5.2064,1347965.0],["2020-07-17",5.2179,5.2911,5.1447,5.2141,1419034.0],["2020-07-20",5.1871,5.4836,5.1871,5.4644,1219446.0],["2020-07-21",5.5337,5.7224,5.526,5.6723,1862913.0],["2020-07-22",5.6107,5.7532,5.5681,5.7262,1300645.0],["2020-07-23",5.707,5.9611,5.6877,5.7801,2264627.0],["2020-07-24",5.7378,5.8572,5.6646,5.7378,1566122.0],["2020-07-27",6.3847,6.6581,6.1229,6.5118,8447320.0],["2020-07-28",6.5426,7.255,6.5209,6.8738,7082054.0],["2020-07-29",6.9585,7.178,6.9123,7.1433,2969803.0],["2020-07-30",7.0548,7.1202,6.8199,7.0317,2028949.0],["2020-07-31",7.0471,7.1048,6.8853,7.101,2243543.0],["2020-08-03",7.1241,7.5034,7.1241,7.3089,2531334.0],["2020-08-04",7.2935,7.332,6.9893,7.0394,1743308.0],["2020-08-05",7.1202,7.1241,6.8237,6.8507,2342899.0],["2020-08-06",6.8045,6.8507,6.3539,6.5465,2477404.0],["2020-08-07",6.5465,6.6408,6.4059,6.558,1260783.0],["2020-08-10",6.5888,6.7197,6.4386,6.4771,2352737.0],["2020-08-11",6.5002,6.5465,5.7955,5.8418,4930462.0],["2020-08-12",5.8803,6.017,5.5837,5.63,3629991.0],["2020-08-13",5.6338,5.7327,5.5683,5.6068,1714565.0],["2020-08-14",5.5876,5.6531,5.422,5.5895,2259206.0],["2020-08-17",5.6569,5.6954,5.3951,5.4066,2171395.0],["2020-08-18",5.3989,5.4413,5.318,5.3257,2448306.0],["2020-08-19",5.3142,5.342,5.1409,5.1447,2200377.0],["2020-08-20",5.1216,5.1563,5.0484,5.0831,1674397.0],["2020-08-21",5.06,5.0985,4.9291,4.9638,2027015.0],["2020-08-24",5.0369,5.1679,4.9368,5.1293,2536983.0],["2020-08-25",5.2179,5.2179,5.0369,5.1062,1400332.0],["2020-08-26",5.1101,5.1486,5.0754,5.0908,1574668.0],["2020-08-27",5.1948,5.266,4.9329,4.9599,1905696.0],["2020-08-28",5.0474,5.0474,4.9347,4.958,1454759.0],["2020-08-31",5.0163,5.0513,4.857,4.8687,3243672.0],["2020-09-01",4.857,4.8721,4.6627,4.6783,3043133.0],["2020-09-02",4.789,4.9075,4.6783,4.8453,3177986.0],["2020-09-03",4.7948,4.8104,4.6627,4.6783,2926139.0],["2020-09-04",4.6899,4.7113,4.4296,4.6122,3118441.0],["2020-09-08",4.5461,4.5889,4.4723,4.4879,2953881.0],["2020-09-09",4.5189,4.552,4.4471,4.5073,2737870.0],["2020-09-10",4.5617,4.6472,4.4102,4.4218,3055758.0],["2020-09-11",4.4257,4.5287,4.3907,4.4179,2530132.0],["2020-09-14",4.4412,4.5073,4.3966,4.4723,2043826.0],["2020-09-15",4.4801,4.5967,4.4568,4.5423,2548086.0],["2020-09-16",4.55,4.8959,4.5384,4.8298,3131255.0],["2020-09-17",4.721,4.9619,4.6627,4.8803,3215798.0],["2020-09-18",4.9075,5.1096,4.8259,5.0513,7476330.0],["2020-09-21",4.958,5.0357,4.8997,4.9386,2708208.0],["2020-09-22",4.9192,4.9347,4.6577,4.6977,1975464.0],["2020-09-23",4.6821,4.7093,4.4296,4.4296,2165730.0],["2020-09-24",4.4218,4.5345,4.3907,4.4218,1379023.0],["2020-09-25",4.3907,4.4587,4.3519,4.4218,1489315.0],["2020-09-28",4.484,4.5423,4.4374,4.4723,1223126.0],["2020-09-29",4.4645,4.5384,4.4296,4.4956,1220183.0],["2020-09-30",4.4995,4.5617,4.3752,4.4645,1842421.0],["2020-10-01",4.4762,4.5306,4.3713,4.4102,1710733.0],["2020-10-02",4.3363,4.4024,4.2858,4.3363,1329570.0],["2020-10-05",4.3791,4.5034,4.3791,4.4956,1220970.0],["2020-10-06",4.5306,4.8065,4.5306,4.5578,3093648.0],["2020-10-07",4.6239,4.7832,4.5772,4.7482,2801512.0],["2020-10-08",4.8065,4.8609,4.7171,4.8376,1721496.0],["2020-10-09",4.8181,4.9425,4.7754,4.8065,1866620.0],["2020-10-12",4.7871,5.1484,4.7754,5.1057,2861971.0],["2020-10-13",5.0435,5.1484,4.8531,5.0085,2946537.0],["2020-10-14",5.0008,5.1312,4.8803,4.8997,1654235.0],["2020-10-15",4.8298,4.8609,4.7288,4.7832,1700922.0],["2020-10-16",4.7987,4.8648,4.7288,4.8415,1172604.0],["2020-10-19",4.923,4.9852,4.8317,4.8492,1162333.0],["2020-10-20",4.8764,5.0008,4.8298,4.89,1164348.0],["2020-10-21",4.8959,4.8959,4.8143,4.8434,719838.0],["2020-10-22",4.8764,4.9425,4.7832,4.8706,1166960.0],["2020-10-23",4.9036,4.958,4.8415,4.9541,873115.0],["2020-10-26",4.9464,5.028,4.892,5.0163,1434047.0],["2020-10-27",5.0318,5.0318,4.9153,4.9813,1147970.0],["2020-10-28",4.8453,4.9262,4.7637,4.8609,1246526.0],["2020-10-29",4.8415,5.0027,4.8143,4.9736,1143560.0],["2020-10-30",4.9619,4.9619,4.7482,4.8181,1316291.0],["2020-11-02",4.8842,4.8997,4.756,4.8453,1205225.0],["2020-11-03",4.9153,5.0202,4.8609,4.9774,1380421.0],["2020-11-04",4.9541,5.0163,4.857,4.8803,1137560.0],["2020-11-05",4.9269,5.2456,4.9269,5.2261,3014855.0],["2020-11-06",5.2844,5.2844,5.1018,5.23,1042440.0],["2020-11-09",5.4282,5.5836,5.3582,5.4126,3793702.0],["2020-11-10",6.6805,6.8969,6.3466,6.7299,14942208.0],["2020-11-11",6.7299,6.9358,6.6444,6.8076,5960344.0],["2020-11-12",6.7337,7.064,6.7337,6.9513,4352465.0],["2020-11-13",6.9746,7.0873,6.8989,7.0679,1940977.0],["2020-11-16",7.1495,7.2855,7.1029,7.2816,3007949.0],["2020-11-17",7.235,7.3166,7.1378,7.235,1464197.0],["2020-11-18",7.2311,7.2622,7.0096,7.099,1869144.0],["2020-11-19",7.0524,7.2175,7.0407,7.2117,943690.0],["2020-11-20",7.1573,7.2835,7.1495,7.2641,1055042.0],["2020-11-23",7.3282,7.4331,7.2311,7.3865,1663055.0],["2020-11-24",7.4059,7.4759,7.3185,7.3943,1891524.0],["2020-11-25",7.3399,7.4254,7.1961,7.3943,1015277.0],["2020-11-27",7.4237,7.6035,7.2986,7.5605,658376.0],["2020-11-30",7.5722,7.6074,7.4119,7.4588,1494400.0],["2020-12-01",7.5409,7.5839,7.3611,7.3885,1566410.0],["2020-12-02",7.3943,7.5214,7.2595,7.4901,1247168.0],["2020-12-03",7.5214,7.5722,7.3983,7.4158,1129998.0],["2020-12-04",7.4667,7.7481,7.4667,7.7442,1503098.0],["2020-12-07",7.7208,7.7208,7.5488,7.623,1232135.0],["2020-12-08",7.58,7.756,7.5605,7.7462,1640178.0],["2020-12-09",7.7794,7.7833,7.5019,7.5996,1246973.0],["2020-12-10",7.494,7.7169,7.4432,7.6895,939971.0],["2020-12-11",7.623,7.7286,7.5074,7.6348,979024.0],["2020-12-14",7.6817,7.7012,7.4372,7.5292,978937.0],["2020-12-15",7.623,7.752,7.5331,7.7481,970450.0],["2020-12-16",7.7755,7.8185,7.5214,7.666,1161529.0],["2020-12-17",7.6895,7.8185,7.6543,7.8107,1130997.0],["2020-12-18",7.8185,8.0648,7.8185,7.9905,7066431.0],["2020-12-21",7.9651,8.0648,7.7755,7.8341,1464800.0],["2020-12-22",7.8185,7.8693,7.6993,7.8498,1153861.0],["2020-12-23",7.8615,8.1469,7.8615,8.0882,1205782.0],["2020-12-24",8.1273,8.1625,8.0461,8.1312,539968.0],["2020-12-28",8.1703,8.315,8.0413,8.1,1647775.0],["2020-12-29",8.1312,8.1801,7.9436,8.0296,1172061.0],["2020-12-30",8.0648,8.2212,8.0648,8.1664,3540124.0],["2020-12-31",8.1664,8.2642,8.0687,8.1703,963493.0],["2021-01-04",8.2407,8.2407,7.7481,7.9475,1279182.0],["2021-01-05",7.9553,8.2485,7.9397,8.2016,1067501.0],["2021-01-06",8.2563,8.4987,7.924,8.4166,2070708.0],["2021-01-07",8.4166,8.5925,8.3072,8.5456,946201.0],["2021-01-08",8.5964,8.6316,8.2465,8.4283,1400332.0],["2021-01-11",8.3072,8.5534,8.3032,8.4244,865752.0],["2021-01-12",8.4479,8.5573,8.3854,8.4479,877638.0],["2021-01-13",8.444,8.4948,8.2993,8.3502,650228.0],["2021-01-14",8.3736,8.6355,8.358,8.5613,910360.0],["2021-01-15",8.4713,8.5691,8.3541,8.3951,1409479.0],["2021-01-19",8.5183,8.6135,8.4401,8.5495,1402791.0],["2021-01-20",8.6004,8.6199,8.3697,8.5339,983538.0],["2021-01-21",8.5065,8.5183,8.3189,8.4479,995628.0],["2021-01-22",8.3971,8.5495,8.2954,8.5339,818473.0],["2021-01-25",8.4459,8.5769,8.3032,8.3111,1228349.0],["2021-01-26",8.3971,8.53,8.2212,8.2876,647321.0],["2021-01-27",8.2798,8.2798,7.8263,7.9201,1093360.0],["2021-01-28",7.9025,8.0101,7.6934,7.7286,1669227.0],["2021-01-29",7.6934,7.756,7.5018,7.5292,1418090.0],["2021-02-01",7.58,7.6973,7.4002,7.6699,803654.0],["2021-02-02",7.8185,7.9397,7.67,7.8107,723979.0],["2021-02-03",7.8341,7.9475,7.7657,7.8459,1839918.0],["2021-02-04",7.9084,8.2368,7.9084,8.1977,1808031.0],["2021-02-05",8.2876,8.3306,8.1,8.3228,1503651.0],["2021-02-08",8.3971,8.5847,8.2645,8.2798,969700.0],["2021-02-09",8.229,8.4362,8.1078,8.3736,826004.0],["2021-02-10",8.4049,8.4557,8.2172,8.2876,830890.0],["2021-02-11",8.315,8.444,8.1586,8.2837,1221772.0],["2021-02-12",8.2055,8.2466,8.1,8.2172,780997.0],["2021-02-16",8.2798,8.4127,8.2055,8.3619,1759548.0],["2021-02-17",8.2524,8.4088,8.1899,8.3619,801316.0],["2021-02-18",8.3072,8.3541,8.1117,8.2368,645643.0],["2021-02-19",8.2759,8.5026,8.2563,8.4831,912585.0],["2021-02-22",8.4596,8.5261,8.3658,8.4948,1878913.0],["2021-02-23",8.4088,8.6512,8.2563,8.6121,2087513.0],["2021-02-24",7.9006,8.444,7.9006,8.2896,4436395.0],["2021-02-25",8.3541,8.444,7.928,7.9592,1794025.0],["2021-02-26",7.9944,8.3462,7.8459,8.2485,1973366.0],["2021-03-01",7.8107,8.2915,7.8068,8.2485,2098523.0],["2021-03-02",7.9201,8.5495,7.9201,8.4127,2433816.0],["2021-03-03",8.3697,8.8349,8.3697,8.6043,3038265.0],["2021-03-04",8.6277,8.7528,8.3697,8.5925,1882969.0],["2021-03-05",8.7098,8.827,8.4322,8.7763,2138290.0],["2021-03-08",8.7763,9.0695,8.6434,9.0343,2260196.0],["2021-03-09",9.1125,9.2845,9.0343,9.2727,2486996.0],["2021-03-10",9.3509,9.4154,8.917,8.96,1967532.0],["2021-03-11",9.1789,9.3744,8.9952,9.3548,1603697.0],["2021-03-12",9.2884,9.4799,9.218,9.4096,1548689.0],["2021-03-15",9.4273,9.6787,9.39,9.5176,1837871.0],["2021-03-16",9.6001,9.6158,9.4548,9.5805,1629983.0],["2021-03-17",9.5726,9.7376,9.4862,9.7101,1350381.0],["2021-03-18",9.6001,9.8319,9.39,9.443,1642787.0],["2021-03-19",9.388,9.7573,9.3566,9.608,5117084.0],["2021-03-22",9.718,9.7573,9.5962,9.6787,1235140.0],["2021-03-23",9.6983,9.7612,8.9324,8.9756,1479603.0],["2021-03-24",9.0934,9.223,8.5003,8.5121,1135870.0],["2021-03-25",8.4178,8.622,8.2764,8.5572,1421583.0],["2021-03-26",8.6456,8.736,8.4846,8.7085,880026.0],["2021-03-29",8.7045,8.791,8.351,8.4571,1148753.0],["2021-03-30",8.4531,8.5749,8.296,8.5474,911721.0],["2021-03-31",8.626,8.6574,8.4531,8.5513,1765462.0],["2021-04-01",8.5906,8.7713,8.5906,8.7713,571263.0],["2021-04-05",8.842,8.9481,8.7517,8.9009,1175736.0],["2021-04-06",8.9324,9.0188,8.7556,8.7654,924240.0],["2021-04-07",8.8499,8.9402,8.681,8.736,831570.0],["2021-04-08",8.787,8.8774,8.6692,8.8734,978552.0],["2021-04-09",8.8381,8.8656,8.6613,8.7713,1147318.0],["2021-04-12",8.8106,8.8381,8.5538,8.6181,821101.0],["2021-04-13",8.7006,8.8381,8.6299,8.7399,845664.0],["2021-04-14",8.7124,8.8695,8.5946,8.6849,1011760.0],["2021-04-15",8.7674,8.8067,8.6849,8.7399,736327.0],["2021-04-16",8.8027,8.8027,8.6613,8.7949,896084.0],["2021-04-19",8.791,8.8381,8.1924,8.2567,1594557.0],["2021-04-20",8.241,8.3274,7.9661,8.0014,1374120.0],["2021-04-21",8.0328,8.3746,8.0328,8.3117,1177772.0],["2021-04-22",8.3314,8.4154,8.2096,8.2292,777684.0],["2021-04-23",8.2921,8.4099,8.2489,8.3216,856262.0],["2021-04-26",8.351,8.5278,8.3432,8.5238,748867.0],["2021-04-27",8.5435,8.6181,8.516,8.5906,891815.0],["2021-04-28",8.6142,8.6456,8.5592,8.622,903930.0],["2021-04-29",8.6692,8.6928,8.3982,8.4846,1122746.0],["2021-04-30",8.3785,8.4374,8.0564,8.0721,1290726.0],["2021-05-03",8.1743,8.2253,8.0407,8.0603,1422171.0],["2021-05-04",8.0525,8.0721,7.7687,7.8797,1312033.0],["2021-05-05",7.9896,7.9896,7.7736,7.8129,1574546.0],["2021-05-06",7.9071,7.9307,7.5065,7.9229,1829009.0],["2021-05-07",7.9975,8.2489,7.9229,8.2057,1134138.0],["2021-05-10",8.2057,8.2057,7.9896,7.9896,1366746.0],["2021-05-11",7.8247,7.9896,7.8129,7.9268,1158720.0],["2021-05-12",7.8207,7.9307,7.7323,7.8443,1549193.0],["2021-05-13",7.9346,8.1625,7.8816,8.0721,1528156.0],["2021-05-14",8.1625,8.2489,8.0996,8.2253,998426.0],["2021-05-17",8.2018,8.3353,8.1507,8.1978,1858231.0],["2021-05-18",8.2292,8.3117,7.9661,7.9661,979416.0],["2021-05-19",7.8247,8.2057,7.7814,8.1585,1183988.0],["2021-05-20",8.2017,8.2646,8.0878,8.2096,871692.0],["2021-05-21",8.3196,8.3196,8.1864,8.2057,639227.0],["2021-05-24",8.2512,8.3124,8.0695,8.1406,592235.0],["2021-05-25",8.1761,8.2828,7.9865,7.9984,896457.0],["2021-05-26",7.9984,8.2828,7.9865,8.2749,1048428.0],["2021-05-27",8.2907,8.4921,8.2788,8.4644,918059.0],["2021-05-28",8.5079,8.575,8.4269,8.4605,748941.0],["2021-06-01",8.4802,8.579,8.4131,8.5513,1180554.0],["2021-06-02",8.5869,8.5889,8.4249,8.5829,898666.0],["2021-06-03",8.5197,8.7093,8.496,8.6619,1271165.0],["2021-06-04",8.6461,8.7962,8.6461,8.7251,677135.0],["2021-06-07",8.7093,8.8634,8.6698,8.8239,778655.0],["2021-06-08",8.8673,8.9266,8.8041,8.8555,915636.0],["2021-06-09",8.8871,8.9384,8.8397,8.8989,696567.0],["2021-06-10",8.8989,9.0095,8.8713,8.8831,906194.0],["2021-06-11",8.9266,8.9898,8.8002,8.8476,603232.0],["2021-06-14",8.7646,8.8576,8.5237,8.6106,1833050.0],["2021-06-15",8.6224,8.7172,8.421,8.4842,1039658.0],["2021-06-16",8.579,8.6027,8.4486,8.5671,1068205.0],["2021-06-17",8.5513,8.9384,8.5434,8.8476,2452585.0],["2021-06-18",8.7607,8.816,8.2275,8.4921,5029472.0],["2021-06-21",8.5039,8.5434,8.3894,8.4249,1282682.0],["2021-06-22",8.3894,8.4842,8.2354,8.4565,846958.0],["2021-06-23",8.4881,8.6896,8.4289,8.6303,1104718.0],["2021-06-24",8.6935,8.7785,8.6027,8.7212,930718.0],["2021-06-25",8.7488,8.8792,8.7291,8.7528,3349497.0],["2021-06-28",8.8002,8.8831,8.7093,8.8555,1034143.0],["2021-06-29",8.9522,8.9522,8.8239,8.8318,659184.0],["2021-06-30",8.7923,8.8555,8.7054,8.7844,1145471.0],["2021-07-01",8.8002,8.8397,8.6303,8.6501,570275.0],["2021-07-02",8.654,8.654,8.3826,8.3934,825803.0],["2021-07-06",8.3539,8.3539,8.0853,8.2393,900780.0],["2021-07-07",8.267,8.2907,8.0398,8.0655,972166.0],["2021-07-08",7.8641,8.0537,7.6863,7.9865,1085397.0],["2021-07-09",8.0616,8.1998,8.0537,8.1129,789571.0],["2021-07-12",8.1129,8.1366,8.0023,8.105,891879.0],["2021-07-13",8.0458,8.0971,7.9273,7.9549,867198.0],["2021-07-14",8.0142,8.2946,7.6705,7.8364,1692995.0],["2021-07-15",7.8325,7.9233,7.7298,7.872,858443.0],["2021-07-16",7.9529,8.0063,7.7732,7.8088,1280149.0],["2021-07-19",7.635,7.7851,7.6073,7.7219,892899.0],["2021-07-20",7.71,8.0023,7.6962,7.9036,1254519.0],["2021-07-21",7.9786,8.2275,7.9391,8.2275,694140.0],["2021-07-22",8.2275,8.2354,8.0458,8.0576,469542.0],["2021-07-23",8.109,8.1564,7.9747,8.1406,490849.0],["2021-07-26",8.0813,8.2334,8.0616,8.0734,563838.0],["2021-07-27",7.9905,8.0102,7.7456,7.9312,569102.0],["2021-07-28",8.0774,8.1761,7.8957,8.1011,685896.0],["2021-07-29",8.1287,8.3242,8.1248,8.263,608139.0],["2021-07-30",8.1998,8.342,8.1722,8.2038,965690.0],["2021-08-02",8.2591,8.3973,8.1722,8.2038,684076.0],["2021-08-03",8.2038,8.3934,8.1603,8.3736,850809.0],["2021-08-04",8.2986,8.5553,8.0813,8.2472,1115471.0],["2021-08-05",8.2393,8.3341,8.1524,8.2275,738315.0],["2021-08-06",8.2749,8.3894,8.2354,8.2986,1093639.0],["2021-08-09",8.2788,8.3065,8.1366,8.188,485375.0],["2021-08-10",8.2156,8.2551,7.9707,8.0458,679751.0],["2021-08-11",8.0971,8.1761,7.9352,8.1761,755785.0],["2021-08-12",8.1445,8.1445,7.9628,7.9826,639558.0],["2021-08-13",7.9549,7.9747,7.8641,7.947,410198.0],["2021-08-16",7.9273,8.0181,7.8917,7.9865,568566.0],["2021-08-17",7.8996,8.0675,7.8443,7.9786,600945.0],["2021-08-18",7.9826,8.2433,7.9766,8.0537,658286.0],["2021-08-19",8.0576,8.1682,7.9865,8.0537,814215.0],["2021-08-20",8.0023,8.2354,8.0023,8.2235,695782.0],["2021-08-23",8.3129,8.4656,8.305,8.4321,680912.0],["2021-08-24",8.4281,8.5354,8.4241,8.4718,638835.0],["2021-08-25",8.4678,8.5751,8.3725,8.3765,817428.0],["2021-08-26",8.4003,8.4599,8.2851,8.3288,729746.0],["2021-08-27",8.3368,8.6664,8.3368,8.6505,1230433.0],["2021-08-30",8.6744,8.7061,8.4877,8.5274,841954.0],["2021-08-31",8.5036,8.6307,8.444,8.4877,838230.0],["2021-09-01",8.4241,8.4837,8.1977,8.3884,1205027.0],["2021-09-02",8.3646,8.4976,8.3169,8.3249,977352.0],["2021-09-03",8.3288,8.3963,8.2216,8.2653,1088870.0],["2021-09-07",8.2295,8.4321,8.1541,8.2534,891603.0],["2021-09-08",8.2097,8.2097,7.9396,7.9872,910526.0],["2021-09-09",7.9515,8.1421,7.9078,7.9277,902719.0],["2021-09-10",7.9555,8.019,7.8443,7.8681,828037.0],["2021-09-13",7.9475,8.1461,7.9138,8.1302,744026.0],["2021-09-14",8.1421,8.162,7.8284,7.8681,846345.0],["2021-09-15",7.8601,8.0548,7.8045,8.019,904354.0],["2021-09-16",8.0031,8.0985,7.8204,7.9912,848236.0],["2021-09-17",8.0031,8.0707,7.7231,7.7926,4194184.0],["2021-09-20",7.5583,7.6894,7.4471,7.5543,1259181.0],["2021-09-21",7.606,7.6496,7.455,7.4669,1003677.0],["2021-09-22",7.5305,7.6373,7.453,7.5504,904695.0],["2021-09-23",7.5782,7.7609,7.5543,7.6854,995608.0],["2021-09-24",7.6218,7.7688,7.594,7.6854,743368.0],["2021-09-27",7.7013,7.8959,7.6854,7.7767,831618.0],["2021-09-28",7.7092,7.7648,7.5742,7.594,762579.0],["2021-09-29",7.606,7.6854,7.5146,7.5464,1003408.0],["2021-09-30",7.5861,7.6933,7.463,7.4828,673771.0],["2021-10-01",7.459,7.6099,7.4312,7.5146,922485.0],["2021-10-04",7.4709,7.4709,7.1889,7.2207,1068866.0],["2021-10-05",7.2207,7.3637,7.2128,7.3398,702728.0],["2021-10-06",7.2525,7.324,7.1055,7.2008,476637.0],["2021-10-07",7.2842,7.4094,7.2604,7.312,809167.0],["2021-10-08",7.3398,7.3518,7.1889,7.2247,389605.0],["2021-10-11",7.1969,7.2703,7.1571,7.2207,611541.0],["2021-10-12",7.2604,7.3458,7.2286,7.3319,610175.0],["2021-10-13",7.3398,7.3875,7.2624,7.3676,511930.0],["2021-10-14",7.459,7.598,7.3915,7.4789,777274.0],["2021-10-15",7.5861,7.598,7.3796,7.3955,1075483.0],["2021-10-18",7.3676,7.3816,7.2088,7.2445,641787.0],["2021-10-19",7.2922,7.3796,7.2088,7.2128,765830.0],["2021-10-20",7.2088,7.2842,7.2088,7.2763,640265.0],["2021-10-21",7.1929,7.2616,7.1254,7.2128,1015415.0],["2021-10-22",7.1969,7.4153,7.1571,7.2128,761462.0],["2021-10-25",7.2366,7.2723,7.1691,7.1889,597426.0],["2021-10-26",7.2207,7.2684,7.1055,7.1293,805508.0],["2021-10-27",7.0857,7.1909,6.9228,7.0142,989118.0],["2021-10-28",7.0737,7.1929,7.03,7.038,571002.0],["2021-10-29",6.9943,7.1214,6.9943,7.1174,927374.0],["2021-11-01",7.1293,7.3081,7.0896,7.2763,713376.0],["2021-11-02",7.2882,7.324,7.2008,7.2604,749742.0],["2021-11-03",7.1849,7.4868,7.1618,7.459,707661.0],["2021-11-04",7.459,7.4908,7.3319,7.3438,686745.0],["2021-11-05",7.4034,7.737,7.318,7.5345,1905270.0],["2021-11-08",7.5583,7.6258,7.5067,7.5702,722625.0],["2021-11-09",7.4868,7.4868,7.0737,7.3081,1872781.0],["2021-11-10",7.2604,7.5543,7.2604,7.4193,819323.0],["2021-11-11",7.4312,7.6139,7.4312,7.5901,689311.0],["2021-11-12",7.5901,7.7767,7.5702,7.6695,1059903.0],["2021-11-15",7.6973,7.7648,7.6338,7.7529,864760.0],["2021-11-16",7.7291,7.8522,7.7172,7.8165,1028095.0],["2021-11-17",7.8403,7.8403,7.6774,7.7648,732592.0],["2021-11-18",7.7648,7.7847,7.5106,7.6735,832926.0],["2021-11-19",7.6633,7.7767,7.5583,7.5782,504844.0],["2021-11-22",7.5901,7.7251,7.5468,7.5583,579862.0],["2021-11-23",7.5265,7.606,7.4391,7.4828,649518.0],["2021-11-24",7.4193,7.4908,7.3716,7.4431,412128.0],["2021-11-26",7.2813,7.3373,7.0216,7.2613,892148.0],["2021-11-29",7.2813,7.3293,7.1095,7.1574,904038.0],["2021-11-30",7.0975,7.1974,6.8697,7.1614,1315579.0],["2021-12-01",7.3333,7.5171,7.2254,7.2454,1604406.0],["2021-12-02",7.2494,7.5711,7.2334,7.5091,1155873.0],["2021-12-03",7.5531,7.5731,7.3053,7.3612,1229097.0],["2021-12-06",7.4771,7.8288,7.4731,7.7849,1371131.0],["2021-12-07",7.8768,8.0286,7.8328,7.8688,1300269.0],["2021-12-08",7.8608,8.0166,7.8528,7.9927,905326.0],["2021-12-09",7.9008,8.1146,7.8808,7.9407,1001195.0],["2021-12-10",7.9887,8.2085,7.9167,7.9967,1088087.0],["2021-12-13",7.9647,8.2085,7.9647,8.1605,1062010.0],["2021-12-14",8.1046,8.2804,7.8628,7.8808,1909902.0],["2021-12-15",7.9047,8.0646,7.8008,7.9967,1838248.0],["2021-12-16",8.0286,8.1046,7.621,7.6929,1209393.0],["2021-12-17",7.6929,7.6929,7.6929,7.6929,0.0],["2021-12-20",7.7529,7.8328,7.4727,7.625,1511785.0],["2021-12-21",7.7049,7.8128,7.7049,7.7489,792632.0],["2021-12-22",7.7329,7.7729,7.653,7.7689,973806.0],["2021-12-23",7.7769,7.7929,7.677,7.7449,858913.0],["2021-12-27",7.7329,7.8488,7.677,7.7929,1297494.0],["2021-12-28",7.8048,7.8688,7.625,7.633,772764.0],["2021-12-29",7.637,7.673,7.5131,7.5331,782510.0],["2021-12-30",7.5371,7.7149,7.5131,7.577,886520.0],["2021-12-31",7.5611,7.663,7.5491,7.5571,910567.0],["2022-01-03",7.653,7.9447,7.653,7.8088,1082267.0],["2022-01-04",7.7809,7.8768,7.605,7.8488,1751269.0],["2022-01-05",7.8408,7.9527,7.637,7.645,695683.0],["2022-01-06",7.621,7.7309,7.5451,7.5731,1146588.0],["2022-01-07",7.581,7.681,7.4292,7.4652,772062.0],["2022-01-10",7.4012,7.4332,7.2414,7.4172,750693.0],["2022-01-11",7.4092,7.637,7.3592,7.5131,1279260.0],["2022-01-12",7.5571,7.625,7.4012,7.4691,856494.0],["2022-01-13",7.5171,7.629,7.3453,7.3573,803389.0],["2022-01-14",7.2853,7.4012,7.2374,7.3333,563004.0],["2022-01-18",7.2414,7.581,7.0256,7.0415,992639.0],["2022-01-19",7.0535,7.1934,6.9097,6.9616,944199.0],["2022-01-20",6.9936,7.1255,6.8777,6.8977,1294296.0],["2022-01-21",6.8297,7.1175,6.8217,6.8777,1669061.0],["2022-01-24",6.7778,6.9696,6.6259,6.9336,1586252.0],["2022-01-25",6.8058,6.9576,6.7019,6.8177,1185556.0],["2022-01-26",6.9256,7.0495,6.6819,6.7418,818339.0],["2022-01-27",6.7458,6.8377,6.494,6.53,793816.0],["2022-01-28",6.558,6.7858,6.4861,6.7258,951836.0],["2022-01-31",6.6299,6.7738,6.6019,6.7418,1836486.0],["2022-02-01",6.7498,6.8897,6.6539,6.8137,1169046.0],["2022-02-02",6.8098,6.8537,6.6939,6.7378,1185828.0],["2022-02-03",6.6539,6.8018,6.496,6.526,800132.0],["2022-02-04",6.4781,6.6099,6.3282,6.514,1349888.0],["2022-02-07",6.526,6.6939,6.526,6.5979,838585.0],["2022-02-08",6.5979,6.6939,6.586,6.6539,660934.0],["2022-02-09",6.7098,6.7778,6.6619,6.7098,625004.0],["2022-02-10",6.566,6.7198,6.566,6.6139,1589785.0],["2022-02-11",6.6339,6.7418,6.55,6.6099,1263183.0],["2022-02-14",6.6139,6.7019,6.534,6.566,1089666.0],["2022-02-15",6.588,6.8657,6.588,6.8537,1060730.0],["2022-02-16",6.8617,6.9896,6.8058,6.9616,705763.0],["2022-02-17",6.8417,6.9416,6.7638,6.8137,717008.0],["2022-02-18",6.7738,6.8018,6.554,6.558,1128977.0],["2022-02-22",6.518,6.7418,6.4821,6.6179,990555.0],["2022-02-23",6.6859,6.8897,6.4581,6.53,1605839.0],["2022-02-24",6.3941,6.566,6.2822,6.4781,3555132.0],["2022-02-25",6.494,6.8377,6.49,6.8337,2398038.0],["2022-02-28",6.7498,6.9936,6.7498,6.9217,1611785.0],["2022-03-01",6.8217,6.9496,6.6779,6.7138,2346070.0],["2022-03-02",6.6339,6.9017,6.592,6.8737,1602481.0],["2022-03-03",6.8817,6.8857,6.6659,6.7378,1005059.0],["2022-03-04",6.6779,6.7498,6.59,6.6219,862758.0],["2022-03-07",6.6259,6.6859,6.4301,6.4501,939794.0],["2022-03-08",6.4541,6.55,6.3262,6.3302,1654359.0],["2022-03-09",6.4581,6.6539,6.4341,6.586,1844938.0],["2022-03-10",6.4781,6.586,6.4261,6.514,1641741.0],["2022-03-11",6.57,6.6899,6.4661,6.6699,1265880.0],["2022-03-14",6.7418,6.7838,6.51,6.558,1174833.0],["2022-03-15",6.6285,6.7814,6.4916,6.7331,1283552.0],["2022-03-16",6.7895,6.9464,6.709,6.874,1073534.0],["2022-03-17",6.8056,6.9766,6.8056,6.9343,979812.0],["2022-03-18",6.9343,7.1758,6.8699,7.1396,3007880.0],["2022-03-21",7.1074,7.2,6.9846,7.0229,822192.0],["2022-03-22",7.035,7.1356,6.9947,7.0108,1539104.0],["2022-03-23",6.9706,6.9746,6.7653,6.8015,1051200.0],["2022-03-24",6.8458,6.9176,6.7492,6.9102,790999.0],["2022-03-25",6.9384,7.0068,6.8579,6.8941,858671.0],["2022-03-28",6.8699,6.9525,6.8498,6.9182,1105884.0],["2022-03-29",7.0189,7.1597,6.9625,7.0993,1469001.0],["2022-03-30",7.047,7.1436,6.9162,6.9947,782985.0],["2022-03-31",6.9786,7.035,6.9062,6.9706,962176.0],["2022-04-01",7.0028,7.0551,6.9424,7.039,958296.0],["2022-04-04",7.0309,7.0591,6.9142,6.9746,834425.0],["2022-04-05",6.9504,6.9987,6.6124,6.6768,1049515.0],["2022-04-06",6.5882,6.6164,6.4232,6.4876,1144237.0],["2022-04-07",6.4594,6.544,6.3427,6.4755,1173394.0],["2022-04-08",6.4514,6.5238,6.3789,6.3991,776060.0],["2022-04-11",6.3387,6.4936,6.3065,6.4393,934870.0],["2022-04-12",6.5118,6.6124,6.4755,6.4755,855601.0],["2022-04-13",6.4796,6.5882,6.4635,6.5399,910496.0],["2022-04-14",6.5601,6.6285,6.4755,6.5198,659225.0],["2022-04-18",6.4876,6.6204,6.4514,6.5641,624479.0],["2022-04-19",6.5963,6.7251,6.5762,6.6566,970128.0],["2022-04-20",6.7331,6.8257,6.6446,6.6526,546071.0],["2022-04-21",6.7251,6.8176,6.4957,6.5359,880608.0],["2022-04-22",6.5118,6.5721,6.4232,6.4433,663555.0],["2022-04-25",6.4031,6.5279,6.3749,6.4957,671076.0],["2022-04-26",6.4313,6.4353,6.1858,6.1898,1468418.0],["2022-04-27",6.1697,6.2522,6.1093,6.1415,797788.0],["2022-04-28",6.2341,6.3749,6.1375,6.3629,600056.0],["2022-04-29",6.3427,6.4313,6.222,6.2783,805337.0],["2022-05-02",6.2743,6.4071,6.2099,6.395,845270.0],["2022-05-03",6.3789,6.4916,6.3065,6.4554,638556.0],["2022-05-04",6.4514,6.7613,6.4313,6.7532,740754.0],["2022-05-05",6.7009,6.7371,6.395,6.4755,808600.0],["2022-05-06",6.4594,6.4816,6.2783,6.3749,1116516.0],["2022-05-09",6.2783,6.391,6.2139,6.2622,880744.0],["2022-05-10",6.3468,6.5198,6.0127,6.1536,1519598.0],["2022-05-11",6.1697,6.2944,6.0409,6.1254,1298165.0],["2022-05-12",6.0811,6.2582,6.067,6.2502,1030859.0],["2022-05-13",6.3186,6.5842,6.2542,6.556,1225129.0],["2022-05-16",6.5279,6.6003,6.4715,6.4876,932316.0],["2022-05-17",6.6285,6.8297,6.6285,6.8015,856013.0],["2022-05-18",6.7009,6.8981,6.5601,6.7573,1804888.0],["2022-05-19",6.7412,6.882,6.7231,6.7532,1155123.0],["2022-05-20",6.8458,6.8458,6.4876,6.6969,869255.0],["2022-05-23",6.7653,6.8056,6.6104,6.6486,993528.0],["2022-05-24",6.6124,6.6307,6.3588,6.5077,705192.0],["2022-05-25",6.4675,6.6727,6.4554,6.6124,779648.0],["2022-05-26",6.6204,6.707,6.5882,6.6144,745788.0],["2022-05-27",6.6671,6.7968,6.6671,6.7685,594214.0],["2022-05-31",6.7482,6.8455,6.5455,6.6712,1737062.0],["2022-06-01",6.7117,6.7441,6.5496,6.6874,799274.0],["2022-06-02",6.6752,6.8698,6.6752,6.8657,720854.0],["2022-06-03",6.8211,6.8252,6.6752,6.6874,893189.0],["2022-06-06",6.7401,6.7725,6.659,6.7198,493387.0],["2022-06-07",6.6509,6.7644,6.6226,6.7522,1277984.0],["2022-06-08",6.7239,6.7279,6.5942,6.6266,739100.0],["2022-06-09",6.5699,6.732,6.4685,6.4807,688383.0],["2022-06-10",6.4077,6.5374,6.3024,6.3307,836712.0],["2022-06-13",6.1443,6.2456,5.889,5.9254,1236706.0],["2022-06-14",5.9133,5.966,5.5181,5.6377,3835459.0],["2022-06-15",5.7268,5.8363,5.6701,5.7755,2173917.0],["2022-06-16",5.6336,5.6904,5.4269,5.4837,2170448.0],["2022-06-17",5.5323,5.6863,5.5323,5.6701,5413324.0],["2022-06-21",5.7917,5.9776,5.6742,5.7309,1528771.0],["2022-06-22",5.6458,5.7957,5.6458,5.7593,927019.0],["2022-06-23",5.8079,5.9356,5.8079,5.8687,838794.0],["2022-06-24",5.9052,6.0227,5.9011,6.0106,1963700.0],["2022-06-27",6.043,6.1727,5.9862,6.1281,891398.0],["2022-06-28",6.1767,6.197,5.9173,5.9254,735581.0],["2022-06-29",5.9052,5.9457,5.8059,5.9376,785341.0],["2022-06-30",5.8363,5.9639,5.7755,5.8484,1095921.0],["2022-07-01",5.816,5.8728,5.6904,5.8079,983050.0],["2022-07-05",5.6742,6.0795,5.6701,6.0713,1718224.0],["2022-07-06",6.0713,6.0713,5.812,5.889,980646.0],["2022-07-07",5.9538,6.1078,5.9538,6.0389,744167.0],["2022-07-08",5.9984,6.12,5.97,6.0754,772919.0],["2022-07-11",6.047,6.0835,6.0024,6.0754,924447.0],["2022-07-12",6.0876,6.1808,5.9943,6.0349,795370.0],["2022-07-13",5.966,6.1362,5.9295,6.0349,747289.0],["2022-07-14",5.97,6.0713,5.8241,5.8971,649636.0],["2022-07-15",6.0592,6.0592,5.8768,5.9984,931812.0],["2022-07-18",6.0673,6.1281,5.9822,6.0106,1126235.0],["2022-07-19",6.1362,6.2882,6.1362,6.2618,906249.0],["2022-07-20",6.2497,6.5212,6.2497,6.4929,932208.0],["2022-07-21",6.4847,6.5739,6.4402,6.5658,886145.0],["2022-07-22",6.5496,6.582,6.4422,6.4645,820612.0],["2022-07-25",6.4604,6.5131,6.3186,6.3794,867551.0],["2022-07-26",6.424,6.4442,6.3024,6.4361,560618.0],["2022-07-27",6.4483,6.7543,6.4483,6.7198,856045.0],["2022-07-28",6.7077,6.7806,6.6347,6.7441,800519.0],["2022-07-29",6.7239,6.809,6.6631,6.7928,829751.0],["2022-08-01",6.732,6.886,6.7279,6.8414,853201.0],["2022-08-02",6.7685,6.7806,6.6307,6.6307,858673.0],["2022-08-03",6.6712,6.9549,6.6712,6.8698,1018179.0],["2022-08-04",6.8455,6.8941,6.7401,6.7482,952649.0],["2022-08-05",6.6671,6.8171,6.4888,6.7401,1091152.0],["2022-08-08",6.732,6.8455,6.5982,6.6509,854629.0],["2022-08-09",6.3915,6.6266,6.3713,6.4726,2486344.0],["2022-08-10",6.5699,6.6529,6.5212,6.5537,951566.0],["2022-08-11",6.5739,6.655,6.5172,6.5618,779899.0],["2022-08-12",6.6144,6.6752,6.5618,6.6226,645129.0],["2022-08-15",6.5901,6.7644,6.582,6.6874,820490.0],["2022-08-16",6.6307,6.7725,6.6307,6.7482,894905.0],["2022-08-17",6.6509,6.6915,6.5374,6.6023,910332.0],["2022-08-18",6.6185,6.7563,6.5901,6.7441,674121.0],["2022-08-19",6.6874,6.7401,6.6023,6.6469,731756.0],["2022-08-22",6.5577,6.6388,6.5415,6.5699,893143.0],["2022-08-23",6.5577,6.5861,6.5091,6.5334,731881.0],["2022-08-24",6.5334,6.5618,6.4807,6.4969,735832.0],["2022-08-25",6.505,6.6266,6.4969,6.6104,662608.0],["2022-08-26",6.637,6.637,6.3717,6.4411,712999.0],["2022-08-29",6.3676,6.4737,6.3472,6.4002,693808.0],["2022-08-30",6.4492,6.6921,6.4451,6.69,1310828.0],["2022-08-31",6.6778,6.7145,6.4696,6.4941,2180521.0],["2022-09-01",6.3635,6.4451,6.1921,6.3921,1942806.0],["2022-09-02",6.4206,6.5268,6.3268,6.3798,1128908.0],["2022-09-06",6.3513,6.4043,6.1962,6.2615,1284133.0],["2022-09-07",6.2206,6.2941,6.1431,6.2247,1114678.0],["2022-09-08",6.1513,6.2329,6.0737,6.2288,1223358.0],["2022-09-09",6.2492,6.3186,6.1308,6.1472,903274.0],["2022-09-12",6.2084,6.2655,6.1451,6.2166,1010065.0],["2022-09-13",6.0329,6.0819,5.9431,5.9717,1095021.0],["2022-09-14",5.9553,6.0227,5.8696,6.0084,1085364.0],["2022-09-15",5.9635,6.0615,5.9349,6.0329,1000418.0],["2022-09-16",6.0002,6.0696,5.8941,6.041,2428407.0],["2022-09-19",5.9757,6.041,5.9023,5.9308,1150531.0],["2022-09-20",5.8819,6.1268,5.841,6.0941,1706896.0],["2022-09-21",6.1227,6.1676,6.0043,6.0166,1511939.0],["2022-09-22",6.0002,6.0206,5.8594,5.9472,1067754.0],["2022-09-23",5.9104,5.9308,5.7757,5.8614,1674662.0],["2022-09-26",5.8859,5.9676,5.8206,5.8247,2013828.0],["2022-09-27",5.8084,5.8737,5.7757,5.788,1082774.0],["2022-09-28",5.7716,5.9921,5.7512,5.9227,1339974.0],["2022-09-29",5.8614,5.9104,5.7676,5.8043,1356666.0],["2022-09-30",5.7839,5.8961,5.7574,5.7716,1680539.0],["2022-10-03",6.2511,7.2945,6.1288,6.7587,3691995.0],["2022-10-04",6.9561,8.1123,6.9561,7.9149,2121569.0],["2022-10-05",7.8867,8.3736,7.6799,8.0841,1684818.0],["2022-10-06",7.8961,8.4131,7.6987,8.2909,1706083.0],["2022-10-07",8.1123,9.0006,8.0042,8.7985,1300051.0],["2022-10-10",8.7797,9.2591,8.5823,9.1087,1171850.0],["2022-10-11",8.9019,9.1181,8.3379,8.4695,1298178.0],["2022-10-12",8.5259,9.1181,8.305,9.0335,937220.0],["2022-10-13",8.8831,10.2367,8.7186,10.0299,1352253.0],["2022-10-14",10.3589,10.5657,9.7761,9.7949,783722.0],["2022-10-17",9.7855,10.0299,9.4988,9.6915,750197.0],["2022-10-18",9.9453,10.0205,9.7949,9.8795,609604.0],["2022-10-19",9.7667,10.0111,9.6351,9.7949,728983.0],["2022-10-20",9.7855,10.0017,9.7103,9.8795,607754.0],["2022-10-21",10.0017,10.1991,9.8419,9.9923,520161.0],["2022-10-24",10.0017,10.2085,9.7197,10.1521,431781.0],["2022-10-25",10.1521,10.4623,10.0205,10.0675,607422.0],["2022-10-26",10.0581,10.3213,9.8701,10.0205,818082.0],["2022-10-27",10.1239,10.4341,10.0205,10.0957,583260.0],["2022-10-28",10.0299,10.1615,9.7103,9.8325,898328.0],["2022-10-31",9.8325,10.6785,9.7808,10.5093,947248.0],["2022-11-01",10.6127,10.9511,10.3589,10.8383,574291.0],["2022-11-02",10.6503,11.1391,10.6127,10.9041,630112.0],["2022-11-03",10.7161,10.7443,10.1709,10.6879,509613.0],["2022-11-04",10.7819,10.8947,10.3025,10.4717,940157.0],["2022-11-07",10.4623,10.7067,10.3683,10.5563,710651.0],["2022-11-08",10.4623,10.7537,10.1897,10.4529,544061.0],["2022-11-09",10.4717,10.7443,10.3307,10.4999,541401.0],["2022-11-10",10.1239,10.1239,8.9959,9.6163,1032726.0],["2022-11-11",9.7009,10.0158,9.5411,9.5881,833159.0],["2022-11-14",9.4095,10.3636,9.2309,9.8701,751156.0],["2022-11-15",9.8889,10.0205,9.6069,9.6633,463485.0],["2022-11-16",9.5505,9.5599,9.2497,9.4377,488965.0],["2022-11-17",9.3061,9.6868,9.2027,9.2403,402950.0],["2022-11-18",9.4095,9.7009,9.2356,9.2873,408728.0],["2022-11-21",9.2873,9.3719,8.9583,9.1275,318738.0],["2022-11-22",9.1275,9.5317,9.0946,9.4941,381882.0],["2022-11-23",9.4283,9.7761,9.4095,9.6539,298143.0],["2022-11-25",9.6069,9.722,9.5411,9.6445,157177.0],["2022-11-28",9.5129,9.8325,9.5035,9.7291,401474.0],["2022-11-29",9.6913,10.055,9.6913,9.8991,438857.0],["2022-11-30",9.9747,10.4658,9.8991,10.4375,863917.0],["2022-12-01",10.343,10.8673,9.5591,9.9936,678417.0],["2022-12-02",9.7952,10.3289,9.7669,10.2203,591548.0],["2022-12-05",10.343,10.4233,10.1352,10.2675,753131.0],["2022-12-06",10.258,10.6359,10.258,10.3053,452249.0],["2022-12-07",10.2769,10.5272,10.0786,10.1352,374498.0],["2022-12-08",10.1825,10.447,9.9274,9.9558,352167.0],["2022-12-09",9.7763,10.0597,9.6535,9.663,320073.0],["2022-12-12",9.5779,9.9794,9.5402,9.8708,347027.0],["2022-12-13",10.088,10.2675,9.8424,9.8802,431664.0],["2022-12-14",9.9936,9.9936,9.389,9.5496,464461.0],["2022-12-15",9.4457,9.6441,9.0868,9.1907,522173.0],["2022-12-16",9.2001,9.4363,9.1057,9.1434,3409194.0],["2022-12-19",9.1434,9.1434,8.5767,8.8506,632527.0],["2022-12-20",8.8034,9.134,8.7184,8.8317,563081.0],["2022-12-21",8.9262,9.0159,8.6806,8.8223,674023.0],["2022-12-22",8.7373,8.9829,8.5106,8.9451,393958.0],["2022-12-23",8.879,9.0962,8.8223,8.9545,247133.0],["2022-12-27",8.9451,9.0679,8.8034,8.964,306563.0],["2022-12-28",8.964,9.0915,8.7562,8.7751,273462.0],["2022-12-29",8.8506,9.0348,8.7845,8.9829,295557.0],["2022-12-30",8.9073,9.0018,8.7373,8.9545,286845.0],["2023-01-03",9.0773,9.5591,8.9451,9.4268,607026.0],["2023-01-04",9.5213,9.7196,9.3229,9.5874,424254.0],["2023-01-05",9.5779,9.8708,9.4835,9.8613,445012.0],["2023-01-06",9.8613,10.1541,9.8613,10.0691,456065.0],["2023-01-09",10.1447,10.2906,9.9322,10.0408,857478.0],["2023-01-10",10.0125,10.14,9.9463,10.1258,425307.0],["2023-01-11",10.1541,10.2864,10.0502,10.2391,400907.0],["2023-01-12",10.3053,10.4375,10.2014,10.3053,505110.0],["2023-01-13",10.2203,10.3525,9.9888,10.3147,297577.0],["2023-01-17",10.3336,10.4233,10.1022,10.4092,267647.0],["2023-01-18",10.4281,10.4847,10.1022,10.2108,354867.0],["2023-01-19",10.1352,10.3903,9.8708,9.9558,441831.0],["2023-01-20",10.0691,10.1966,9.8141,9.8991,1229658.0],["2023-01-23",9.8991,10.395,9.8991,10.258,740798.0],["2023-01-24",10.1825,10.3005,10.0408,10.1919,306595.0],["2023-01-25",10.1069,10.3525,10.0219,10.3431,404541.0],["2023-01-26",10.3903,10.7209,10.2958,10.702,733601.0],["2023-01-27",10.6831,10.9665,10.4942,10.5225,401537.0],["2023-01-30",10.3714,10.5414,10.2486,10.3525,356854.0],["2023-01-31",10.3525,10.5036,10.258,10.3431,721560.0],["2023-02-01",10.3997,10.7587,10.3147,10.5981,705084.0],["2023-02-02",10.6359,11.0137,10.2769,10.4186,592976.0],["2023-02-03",10.2769,10.7067,10.2769,10.5603,612308.0],["2023-02-06",10.5414,10.5839,9.9841,10.1069,521398.0],["2023-02-07",10.0975,10.4942,9.9841,10.4564,452286.0],["2023-02-08",10.4092,10.4942,10.3242,10.4847,340973.0],["2023-02-09",10.4942,10.7209,10.088,10.173,315400.0],["2023-02-10",10.1636,10.4753,10.1447,10.4564,261251.0],["2023-02-13",10.4658,10.5886,10.3714,10.4092,259545.0],["2023-02-14",10.3808,10.5036,10.173,10.1919,256429.0],["2023-02-15",10.1352,10.5131,10.0833,10.5036,326356.0],["2023-02-16",10.3903,10.5886,10.1683,10.2108,321860.0],["2023-02-17",10.2675,10.2675,9.9558,10.0124,411334.0],["2023-02-21",9.8141,9.9463,9.457,9.6157,406112.0],["2023-02-22",9.6441,9.9652,9.6346,9.833,706335.0],["2023-02-23",9.8424,10.4375,9.6441,10.0597,731548.0],["2023-02-24",9.9274,9.9936,9.5543,9.6346,432547.0],["2023-02-27",9.6346,9.7574,9.2096,9.219,503787.0],["2023-02-28",9.2851,9.389,9.1339,9.3135,830106.0],["2023-03-01",9.2001,9.7007,9.2001,9.304,396011.0],["2023-03-02",9.3229,9.6518,9.1623,9.3135,339787.0],["2023-03-03",9.389,9.4457,9.1907,9.2851,402989.0],["2023-03-06",9.0868,9.1576,8.8128,8.8979,801125.0],["2023-03-07",8.879,8.879,8.4634,8.7089,1000548.0],["2023-03-08",8.7278,8.7751,8.5106,8.6334,682826.0],["2023-03-09",8.6428,8.7798,8.4728,8.5767,593245.0],["2023-03-10",8.5484,8.7845,8.4728,8.5767,542374.0],["2023-03-13",8.4634,8.4964,8.0477,8.0855,551722.0],["2023-03-14",8.266,8.3896,7.9905,8.057,544334.0],["2023-03-15",7.8955,8.2138,7.7482,7.905,621204.0],["2023-03-16",7.8005,8.4371,7.7625,8.095,576832.0],["2023-03-17",8.19,8.19,7.772,7.8195,2938815.0],["2023-03-20",7.9145,8.0855,7.8575,7.905,585386.0],["2023-03-21",8.038,8.1995,7.7245,7.943,496382.0],["2023-03-22",7.9525,7.9905,7.696,7.696,431960.0],["2023-03-23",7.715,7.962,7.6295,7.639,344142.0],["2023-03-24",7.563,7.696,7.4965,7.6485,354210.0],["2023-03-27",7.7245,8.019,7.6865,7.981,512218.0],["2023-03-28",7.9335,7.962,7.7577,7.9525,505249.0],["2023-03-29",7.9525,8.133,7.886,8.0665,512610.0],["2023-03-30",8.038,8.171,8.0095,8.1568,309765.0],["2023-03-31",8.2185,8.4276,8.209,8.4181,570420.0],["2023-04-03",8.4276,8.4751,8.1045,8.3041,451105.0],["2023-04-04",8.2946,8.3611,7.696,7.943,430944.0],["2023-04-05",7.905,8.0095,7.829,7.886,425161.0],["2023-04-06",7.9145,7.9145,7.6152,7.658,409763.0],["2023-04-10",7.6295,7.867,7.5432,7.791,1179983.0],["2023-04-11",7.8195,7.8447,7.658,7.715,339387.0],["2023-04-12",7.753,7.8005,7.5155,7.5155,346124.0],["2023-04-13",7.525,7.753,7.4965,7.5915,368722.0],["2023-04-14",7.6105,7.6865,7.4965,7.563,316248.0],["2023-04-17",7.5155,7.6485,7.4394,7.639,333235.0],["2023-04-18",7.6485,7.8005,7.5915,7.772,490827.0],["2023-04-19",7.715,7.7292,7.6105,7.696,528755.0],["2023-04-20",7.6865,7.7767,7.6342,7.7055,366540.0],["2023-04-21",7.696,7.7767,7.6105,7.658,353276.0],["2023-04-24",7.658,7.772,7.582,7.658,280878.0],["2023-04-25",7.5725,7.5725,7.4394,7.506,357574.0],["2023-04-26",7.487,7.7672,7.3824,7.544,700669.0],["2023-04-27",7.544,7.5879,7.2209,7.4014,360229.0],["2023-04-28",7.3824,7.4394,7.1829,7.2589,523943.0],["2023-05-01",7.2589,7.4014,7.1639,7.2589,385344.0],["2023-05-02",7.2209,7.2209,6.9169,6.9359,413649.0],["2023-05-03",6.9644,7.0784,6.8884,6.9074,454957.0],["2023-05-04",6.8789,6.9501,6.7649,6.8029,335627.0],["2023-05-05",6.9169,7.0119,6.8361,6.8789,370269.0],["2023-05-08",6.9264,7.1022,6.8219,6.8979,387984.0],["2023-05-09",7.0309,7.7622,7.0309,7.6295,1036079.0],["2023-05-10",7.715,8.2851,7.677,8.2756,668415.0],["2023-05-11",8.2851,8.4371,8.19,8.3991,565501.0],["2023-05-12",8.4181,8.5606,8.0475,8.5416,419727.0],["2023-05-15",8.5606,8.8979,8.5131,8.8076,604214.0],["2023-05-16",8.7696,8.8584,8.6461,8.6651,450902.0],["2023-05-17",8.6841,8.9121,8.5701,8.8266,553692.0],["2023-05-18",8.8076,8.8789,8.5416,8.7411,543264.0],["2023-05-19",8.8361,8.8361,8.5718,8.8171,488010.0],["2023-05-22",8.8361,9.0832,8.7126,8.9501,655565.0],["2023-05-23",8.8931,9.0927,8.6746,8.7506,510047.0],["2023-05-24",8.7126,8.8076,8.6746,8.7886,362608.0],["2023-05-25",8.7791,9.0166,8.7126,8.8836,446916.0],["2023-05-26",8.9218,9.3517,8.9218,9.3421,334899.0],["2023-05-30",9.3517,9.6956,9.0556,9.3326,760771.0],["2023-05-31",9.2275,9.4377,9.0174,9.3708,2329352.0],["2023-06-01",9.2944,9.4615,8.8168,9.409,784770.0],["2023-06-02",9.5332,10.1206,9.5236,10.0968,719888.0],["2023-06-05",10.1541,10.1541,9.5076,9.6,630677.0],["2023-06-06",9.5523,10.0586,9.5045,9.9153,527685.0],["2023-06-07",9.9821,10.2592,9.9821,10.1159,610924.0],["2023-06-08",10.0681,10.2018,9.9917,10.0681,419906.0],["2023-06-09",10.0586,10.1541,9.8962,9.9248,391901.0],["2023-06-12",9.8962,10.2114,9.7911,10.1063,458007.0],["2023-06-13",10.1063,10.3451,10.021,10.1636,514100.0],["2023-06-14",10.2114,10.3165,10.135,10.2878,663701.0],["2023-06-15",10.3547,10.4311,10.0681,10.1732,586972.0],["2023-06-16",10.3356,10.3547,10.0824,10.1732,1910600.0],["2023-06-20",10.1732,10.326,10.0586,10.2974,567328.0],["2023-06-21",10.2687,10.412,10.2114,10.2305,425284.0],["2023-06-22",10.2305,10.2305,10.2305,10.2305,0.0],["2023-06-23",9.963,10.0299,9.7051,9.9057,3861253.0],["2023-06-26",10.0395,10.0777,9.8293,9.8675,424861.0],["2023-06-27",9.8675,10.0681,9.846,9.9917,373501.0],["2023-06-28",9.9344,10.0968,9.9344,10.0777,340765.0],["2023-06-29",10.0777,10.4598,10.0777,10.4502,631837.0],["2023-06-30",10.5075,10.7224,10.4407,10.5171,645596.0],["2023-07-03",10.4789,10.6412,10.3547,10.4598,159660.0],["2023-07-05",10.3833,10.3833,10.1159,10.2878,508845.0],["2023-07-06",10.1732,10.3356,10.0012,10.3069,403758.0],["2023-07-07",10.3356,10.5362,10.2783,10.412,364541.0],["2023-07-10",10.3356,10.7272,10.3356,10.6986,479504.0],["2023-07-11",10.7272,10.8227,10.5935,10.8036,330254.0],["2023-07-12",10.9565,11.0138,10.8705,10.8896,464004.0],["2023-07-13",10.9183,11.2813,10.8896,11.243,490746.0],["2023-07-14",11.1857,11.2526,10.861,10.9565,396133.0],["2023-07-17",10.9565,11.3816,10.9565,11.2621,471854.0],["2023-07-18",11.2335,11.5201,11.1475,11.4532,431462.0],["2023-07-19",11.4818,11.5678,11.1093,11.2526,412225.0],["2023-07-20",11.3099,11.415,10.9469,11.0233,438704.0],["2023-07-21",11.1284,11.1953,10.9517,11.0711,482525.0],["2023-07-24",11.0042,11.2239,11.0042,11.1571,282536.0],["2023-07-25",11.1571,11.2813,11.0663,11.1857,341325.0],["2023-07-26",11.1762,11.2908,11.1475,11.2144,269994.0],["2023-07-27",11.2621,11.3672,11.1427,11.1666,400211.0],["2023-07-28",11.2621,11.5487,11.2621,11.5201,401146.0],["2023-07-31",11.5487,11.5535,11.4245,11.4818,469960.0],["2023-08-01",11.5583,11.8162,11.4365,11.6729,591387.0],["2023-08-02",11.606,11.6872,11.4818,11.5487,708061.0],["2023-08-03",11.5105,11.5838,11.415,11.5487,407304.0],["2023-08-04",11.5583,11.5965,11.0138,11.0233,525764.0],["2023-08-07",11.0902,11.2048,10.9947,11.1571,476994.0],["2023-08-08",10.5648,10.5744,9.1606,9.5857,1901130.0],["2023-08-09",9.5523,9.8621,9.5523,9.7481,677576.0],["2023-08-10",9.8771,9.9535,9.6621,9.6717,733203.0],["2023-08-11",9.5905,9.7242,9.4663,9.7051,523250.0],["2023-08-14",9.6,9.6287,9.409,9.6,477470.0],["2023-08-15",9.5141,9.6956,9.3708,9.6574,436111.0],["2023-08-16",9.6478,9.7624,9.6335,9.6956,457340.0],["2023-08-17",9.686,9.7529,9.5332,9.6192,457646.0],["2023-08-18",9.6,9.6956,9.3135,9.4568,621286.0],["2023-08-21",9.4377,9.5045,9.3803,9.4663,538176.0],["2023-08-22",9.5714,9.6096,9.4759,9.5523,409910.0],["2023-08-23",9.5523,9.5905,9.4424,9.4568,322299.0],["2023-08-24",9.4186,9.4377,9.3039,9.3708,436198.0],["2023-08-25",9.2844,9.4572,9.246,9.3996,403051.0],["2023-08-28",9.4188,9.5436,9.39,9.4476,228176.0],["2023-08-29",9.4284,9.6012,9.3612,9.5916,241008.0],["2023-08-30",9.5532,9.7452,9.5052,9.6876,336418.0],["2023-08-31",9.6876,9.8221,9.6396,9.6588,628418.0],["2023-09-01",9.6972,9.8125,9.534,9.6108,519436.0],["2023-09-05",9.486,9.4956,9.0828,9.3036,480235.0],["2023-09-06",9.3516,9.438,9.1596,9.2364,355554.0],["2023-09-07",9.1308,9.1308,8.8715,8.9675,521791.0],["2023-09-08",8.9675,9.0924,8.8139,8.9771,395333.0],["2023-09-11",9.0155,9.0716,8.9195,8.9387,342977.0],["2023-09-12",9.222,9.3996,8.8427,9.2844,602755.0],["2023-09-13",9.2844,9.3036,9.0492,9.1308,470547.0],["2023-09-14",9.2172,9.486,9.1884,9.3996,434139.0],["2023-09-15",9.3708,9.726,9.3708,9.5532,2338201.0],["2023-09-18",9.534,9.5786,9.4092,9.5244,538529.0],["2023-09-19",9.5052,9.6252,9.4092,9.6012,412514.0],["2023-09-20",9.5916,9.6972,9.4668,9.5052,356459.0],["2023-09-21",9.4956,9.9181,9.4476,9.8893,547880.0],["2023-09-22",9.8413,10.0045,9.7644,9.9757,779942.0],["2023-09-25",9.9757,10.1149,9.8893,10.0909,435896.0],["2023-09-26",10.0717,10.1101,9.7836,9.8317,472759.0],["2023-09-27",9.8701,10.2445,9.8701,10.1485,431038.0],["2023-09-28",10.1293,10.3165,10.0611,10.1773,678557.0],["2023-09-29",10.1773,10.3405,10.1293,10.2541,573325.0],["2023-10-02",10.3309,10.4125,10.2157,10.3021,589010.0],["2023-10-03",10.1869,10.1869,8.4827,8.5979,1185823.0],["2023-10-04",8.5643,8.9291,8.2907,8.8379,1005674.0],["2023-10-05",8.8523,8.8907,8.2282,8.2378,928145.0],["2023-10-06",8.1034,8.8981,8.1034,8.6699,827932.0],["2023-10-09",8.5835,8.8043,8.3627,8.7275,455332.0],["2023-10-10",8.7947,8.9099,8.4971,8.5067,600349.0],["2023-10-11",8.5163,8.6123,8.3723,8.4203,609739.0],["2023-10-12",8.4779,8.4779,8.0314,8.1898,507630.0],["2023-10-13",8.1514,8.2619,7.8922,8.113,470832.0],["2023-10-16",8.161,8.3147,8.161,8.1706,402332.0],["2023-10-17",8.161,8.3387,8.0651,8.3051,598962.0],["2023-10-18",8.209,8.2955,8.0986,8.1994,271579.0],["2023-10-19",8.209,8.209,8.0266,8.0266,462660.0],["2023-10-20",8.0554,8.1418,7.9786,8.0938,491828.0],["2023-10-23",8.0554,8.2859,8.0554,8.1802,371340.0],["2023-10-24",8.1994,8.3051,8.0746,8.2571,355296.0],["2023-10-25",8.2186,8.2595,8.0458,8.0746,453134.0],["2023-10-26",8.113,8.1802,7.8922,8.0266,458710.0],["2023-10-27",7.8826,7.9498,7.7866,7.9402,490689.0],["2023-10-30",8.0266,8.1225,7.8154,8.0362,358009.0],["2023-10-31",8.0458,8.185,7.9594,8.0938,340083.0],["2023-11-01",8.1322,8.1466,7.9498,8.1322,424524.0],["2023-11-02",8.3339,8.4827,8.2646,8.4491,387550.0],["2023-11-03",8.6123,8.7563,8.5595,8.7179,438623.0],["2023-11-06",8.7179,8.7275,8.4875,8.5547,417584.0],["2023-11-07",8.6027,9.3179,8.6027,8.9771,631635.0],["2023-11-08",8.9867,9.1692,8.6987,8.8715,423247.0],["2023-11-09",8.9195,9.0251,8.5835,8.6123,402677.0],["2023-11-10",8.6795,9.0155,8.6219,8.9003,438934.0],["2023-11-13",8.8715,8.8715,8.6411,8.7563,327699.0],["2023-11-14",9.0348,9.5148,9.0348,9.5052,811291.0],["2023-11-15",9.534,9.6492,9.294,9.3612,482668.0],["2023-11-16",9.3132,9.3708,9.1692,9.3612,364943.0],["2023-11-17",9.4188,9.5388,9.3516,9.486,488151.0],["2023-11-20",9.486,9.6684,9.3804,9.5148,551370.0],["2023-11-21",9.5148,9.558,9.3228,9.4092,299722.0],["2023-11-22",9.5148,9.6492,9.3708,9.4668,294733.0],["2023-11-24",9.5054,9.5537,9.38,9.3993,121783.0],["2023-11-27",9.38,9.5151,9.2642,9.4089,345827.0],["2023-11-28",9.5151,9.5151,9.2642,9.2931,398006.0],["2023-11-29",9.4089,9.4958,9.1677,9.2352,468617.0],["2023-11-30",9.2545,9.2593,8.7913,8.8685,857825.0],["2023-12-01",8.8685,9.2352,8.7334,9.2063,599537.0],["2023-12-04",9.1484,9.3221,9.1146,9.2835,421210.0],["2023-12-05",9.2835,9.3896,9.0711,9.24,621853.0],["2023-12-06",9.3414,9.4813,9.1387,9.1387,469489.0],["2023-12-07",9.1773,9.3896,9.1291,9.3317,328316.0],["2023-12-08",9.3028,9.5633,9.2844,9.544,270339.0],["2023-12-11",9.5633,9.7949,9.5247,9.7756,519509.0],["2023-12-12",9.7467,9.9976,9.6984,9.959,594226.0],["2023-12-13",9.9879,10.3064,9.7177,10.3064,727440.0],["2023-12-14",10.4125,10.6152,10.3064,10.5959,919723.0],["2023-12-15",10.6827,10.7792,10.4704,10.7213,3849754.0],["2023-12-18",10.7406,11.0205,10.6055,10.9336,520711.0],["2023-12-19",11.0012,11.1942,10.9529,11.1073,590688.0],["2023-12-20",11.088,11.5319,11.0205,11.0591,620475.0],["2023-12-21",11.1363,11.3775,11.1073,11.3775,354250.0],["2023-12-22",11.474,11.503,11.2714,11.4547,476880.0],["2023-12-26",11.4837,11.8021,11.4451,11.7635,387363.0],["2023-12-27",11.8214,12.2702,11.8021,12.1013,564681.0],["2023-12-28",12.0627,12.2268,11.9372,12.111,305871.0],["2023-12-29",12.111,12.1302,11.8118,11.9565,416378.0],["2024-01-02",11.8118,12.1013,11.6767,12.0917,706607.0],["2024-01-03",11.9662,12.1302,11.8021,12.0048,555095.0],["2024-01-04",11.8504,11.9903,11.5512,11.8407,574546.0],["2024-01-05",11.7249,12.0144,11.6091,11.6863,486686.0],["2024-01-08",11.6574,11.7442,11.5802,11.6477,642120.0],["2024-01-09",11.503,11.5416,11.3534,11.3872,373570.0],["2024-01-10",11.31,11.4306,11.2618,11.3872,456497.0],["2024-01-11",11.4258,11.4547,10.7503,10.9722,532557.0],["2024-01-12",11.0012,11.1278,10.8323,10.895,276021.0],["2024-01-16",10.7599,10.8844,10.7213,10.7792,340869.0],["2024-01-17",10.6152,10.6248,10.3643,10.538,377421.0],["2024-01-18",10.6441,10.8564,10.5959,10.8564,356485.0],["2024-01-19",10.9529,11.0784,10.7213,11.0108,405015.0],["2024-01-22",11.0977,11.5271,11.0687,11.474,478135.0],["2024-01-23",11.5802,11.7056,11.3872,11.6574,436483.0],["2024-01-24",11.889,12.0178,11.6767,11.7539,433582.0],["2024-01-25",11.9662,11.9662,11.6091,11.7056,420297.0],["2024-01-26",11.7925,11.9276,11.5802,11.7056,270836.0],["2024-01-29",11.6381,11.9179,11.5802,11.8793,306410.0],["2024-01-30",11.889,12.1978,11.8263,12.0337,484718.0],["2024-01-31",12.0337,12.1399,11.7056,11.7153,547246.0],["2024-02-01",11.7732,12.0917,11.7539,12.0917,505735.0],["2024-02-02",11.9469,12.1689,11.847,12.0917,295481.0],["2024-02-05",11.9469,12.1785,11.7153,12.0627,401787.0],["2024-02-06",12.0144,12.2461,11.9663,12.2268,415599.0],["2024-02-07",12.275,12.4198,12.1496,12.3908,417186.0],["2024-02-08",12.4101,12.6417,12.2364,12.497,500571.0],["2024-02-09",12.5645,12.6658,12.3536,12.6224,647454.0],["2024-02-12",12.7382,12.9216,12.4391,12.4487,738360.0],["2024-02-13",12.0144,12.0337,11.2135,11.281,840858.0],["2024-02-14",11.4933,11.6284,11.3775,11.4644,522694.0],["2024-02-15",11.4837,12.082,11.4837,11.9372,606007.0],["2024-02-16",11.9179,11.9469,11.6574,11.696,724554.0],["2024-02-20",11.5416,11.6236,11.31,11.4451,633066.0],["2024-02-21",11.117,11.7056,10.4511,11.4451,1124090.0],["2024-02-22",11.5223,11.5512,10.6152,10.6538,785063.0],["2024-02-23",10.7792,11.2183,10.6827,10.9626,546041.0],["2024-02-26",10.895,10.895,10.6827,10.8564,559555.0],["2024-02-27",10.9336,11.2328,10.9047,11.1556,509970.0],["2024-02-28",11.0012,11.1363,10.8564,10.9915,392242.0],["2024-02-29",11.0687,11.117,10.842,10.9433,852124.0],["2024-03-01",10.9915,11.1363,10.7889,11.1266,548719.0],["2024-03-04",11.1266,11.6188,11.088,11.1845,691406.0],["2024-03-05",10.9819,11.1266,10.7599,10.895,705476.0],["2024-03-06",10.9143,11.0108,10.5138,10.6538,607318.0],["2024-03-07",10.702,11.0108,10.6538,10.9143,564240.0],["2024-03-08",10.9722,11.0829,10.7696,11.0108,528705.0],["2024-03-11",10.9818,11.0205,10.6619,10.6813,467702.0],["2024-03-12",10.691,10.7976,10.5747,10.7007,393928.0],["2024-03-13",10.6716,10.817,10.5747,10.6813,475763.0],["2024-03-14",10.6328,10.6619,10.4099,10.5359,482170.0],["2024-03-15",10.4293,10.8994,10.4293,10.8073,2100101.0],["2024-03-18",10.7588,11.0689,10.5747,10.6037,422179.0],["2024-03-19",10.6037,10.6716,10.4874,10.5747,318522.0],["2024-03-20",10.5359,10.6037,10.4147,10.4584,667306.0],["2024-03-21",10.5456,10.7782,10.5262,10.6813,897212.0],["2024-03-22",10.7491,10.7491,10.2451,10.2548,390093.0],["2024-03-25",10.2839,10.3517,10.187,10.2645,353441.0],["2024-03-26",10.342,10.3905,10.1724,10.2451,341993.0],["2024-03-27",10.3905,10.594,10.3566,10.4777,462966.0],["2024-03-28",10.5068,10.6231,10.4584,10.5844,670716.0],["2024-04-01",10.5456,10.565,10.342,10.468,368194.0],["2024-04-02",10.342,10.342,10.1676,10.3227,594344.0],["2024-04-03",10.216,10.4269,10.216,10.3711,400774.0],["2024-04-04",10.4971,10.7007,10.4196,10.4487,647567.0],["2024-04-05",10.439,10.5165,10.3323,10.3614,390654.0],["2024-04-08",10.4002,10.4584,10.3323,10.4147,308952.0],["2024-04-09",10.4584,10.468,10.2451,10.4293,349473.0],["2024-04-10",10.1967,10.2645,10.0125,10.0997,449144.0],["2024-04-11",10.1288,10.1482,9.8962,10.09,347755.0],["2024-04-12",10.0125,10.0464,9.8526,9.8865,381703.0],["2024-04-15",9.935,9.9834,9.7702,9.8768,469222.0],["2024-04-16",9.838,9.8671,9.5569,9.7605,459993.0],["2024-04-17",9.8574,9.9253,9.5763,9.586,412975.0],["2024-04-18",9.6248,9.7411,9.4019,9.4309,409056.0],["2024-04-19",9.4019,9.6878,9.4019,9.6345,483114.0],["2024-04-22",9.7217,9.7993,9.6345,9.6636,473651.0],["2024-04-23",9.712,10.1675,9.712,10.061,450112.0],["2024-04-24",10.0416,10.0513,9.8865,9.9446,325004.0],["2024-04-25",9.8186,9.8865,9.7023,9.838,373130.0],["2024-04-26",9.8768,9.9543,9.775,9.8235,271026.0],["2024-04-29",9.8671,10.0513,9.8671,9.9446,259506.0],["2024-04-30",10.0416,10.0416,9.5182,9.5376,484230.0],["2024-05-01",9.6054,9.8089,9.4697,9.4988,356711.0],["2024-05-02",9.6151,9.7314,9.5472,9.7023,275905.0],["2024-05-03",9.9349,9.9349,9.5957,9.6248,453713.0],["2024-05-06",9.712,9.775,9.6151,9.6829,469794.0],["2024-05-07",10.1773,10.8315,9.9931,10.691,981848.0],["2024-05-08",10.5553,10.8654,10.313,10.8461,724201.0],["2024-05-09",10.7782,10.9284,10.6813,10.8848,528359.0],["2024-05-10",10.8848,10.9381,10.7007,10.9042,465964.0],["2024-05-13",11.0302,11.0321,10.7685,10.7879,367381.0],["2024-05-14",11.0205,11.0205,10.8461,10.9624,346090.0],["2024-05-15",11.069,11.2822,11.0011,11.2531,418133.0],["2024-05-16",11.2144,11.2822,11.1223,11.2241,316201.0],["2024-05-17",11.2725,11.3501,11.1271,11.2725,392298.0],["2024-05-20",11.2241,11.2774,11.0884,11.1175,239657.0],["2024-05-21",11.0884,11.4518,11.0448,11.4179,302163.0],["2024-05-22",11.3985,11.3985,11.2386,11.3695,436770.0],["2024-05-23",11.3792,11.447,11.2531,11.4082,368372.0],["2024-05-24",11.4861,11.6321,11.379,11.4861,436102.0],["2024-05-28",11.5153,11.5445,11.1649,11.2914,277747.0],["2024-05-29",11.1162,11.2136,10.9799,11.1454,374235.0],["2024-05-30",11.2525,11.525,11.1357,11.5056,451865.0],["2024-05-31",11.525,11.6808,11.1892,11.5153,607275.0],["2024-06-03",11.525,11.5834,11.1211,11.4569,500852.0],["2024-06-04",11.3401,11.3985,11.2038,11.379,546479.0],["2024-06-05",11.3985,11.6485,11.3498,11.5737,353077.0],["2024-06-06",11.4666,11.6613,11.4666,11.5542,277899.0],["2024-06-07",11.4374,11.4861,11.233,11.3012,313270.0],["2024-06-10",11.1162,11.2233,11.0579,11.2038,332008.0],["2024-06-11",11.087,11.087,10.9021,10.9702,382381.0],["2024-06-12",11.4472,11.4472,11.0189,11.2038,593350.0],["2024-06-13",11.1357,11.1357,10.7172,10.795,345112.0],["2024-06-14",10.6684,10.7755,10.5516,10.649,313374.0],["2024-06-17",10.5419,10.7025,10.4154,10.6684,412316.0],["2024-06-18",10.6782,10.6782,10.4348,10.4543,508861.0],["2024-06-20",10.4251,10.9215,10.4154,10.7269,681462.0],["2024-06-21",10.7074,10.9702,10.5614,10.7755,2701976.0],["2024-06-24",11.0383,11.0383,10.4835,10.4932,618009.0],["2024-06-25",10.4446,10.7609,10.3862,10.7366,666690.0],["2024-06-26",10.6879,10.7074,10.4746,10.5419,350000.0],["2024-06-27",10.6782,10.722,10.5711,10.6198,352096.0],["2024-06-28",10.7171,10.9799,10.7025,10.8875,1225964.0],["2024-07-01",10.8826,10.9361,10.7463,10.9021,467352.0],["2024-07-02",10.9215,11.0189,10.7755,10.8729,332967.0],["2024-07-03",10.9507,10.9994,10.8242,10.8631,180293.0],["2024-07-05",10.8242,10.9897,10.7463,10.9702,332744.0],["2024-07-08",10.9799,11.1065,10.868,10.9021,334202.0],["2024-07-09",10.8631,10.9118,10.7512,10.7755,219216.0],["2024-07-10",10.795,10.8826,10.7172,10.8534,340473.0],["2024-07-11",11.1259,11.1259,10.9021,11.0286,471668.0],["2024-07-12",11.1551,11.1746,10.941,11.0189,386158.0],["2024-07-15",11.2233,11.2428,11.0383,11.1259,476575.0],["2024-07-16",11.3012,11.6516,11.2671,11.6126,627646.0],["2024-07-17",11.564,11.5932,11.379,11.5348,476468.0],["2024-07-18",11.4861,11.7781,11.3644,11.3985,416352.0],["2024-07-19",11.4472,11.4764,11.0578,11.0675,382996.0],["2024-07-22",11.0578,11.2817,10.9702,11.2525,334595.0],["2024-07-23",11.272,11.5737,11.1746,11.4958,352679.0],["2024-07-24",11.3888,11.525,11.0675,11.0773,417191.0],["2024-07-25",11.1551,11.3584,11.0091,11.1454,483401.0],["2024-07-26",11.1746,11.3109,11.0544,11.2525,733496.0],["2024-07-29",11.2622,11.5348,11.1746,11.272,1009635.0],["2024-07-30",11.272,11.4082,11.0091,11.2428,419219.0],["2024-07-31",11.379,11.779,11.272,11.4374,525539.0],["2024-08-01",11.4569,11.4715,10.7463,10.8047,554588.0],["2024-08-02",10.3862,10.4446,10.1136,10.2304,605686.0],["2024-08-05",9.6172,9.7729,9.4226,9.6658,602360.0],["2024-08-06",9.734,9.7583,9.5101,9.5393,569280.0],["2024-08-07",10.4835,10.8534,10.0357,10.1915,639410.0],["2024-08-08",10.3083,10.7366,10.2402,10.7366,633610.0],["2024-08-09",10.7074,10.8534,10.6149,10.795,694695.0],["2024-08-12",10.8242,10.8291,10.3103,10.503,474909.0],["2024-08-13",10.6879,11.0675,10.6703,10.9799,460504.0],["2024-08-14",10.9994,11.0189,10.7269,10.8729,238442.0],["2024-08-15",11.1843,11.5542,11.0724,11.4861,445627.0],["2024-08-16",11.4666,11.5737,11.3498,11.4958,392529.0],["2024-08-19",11.564,11.7635,11.4559,11.5153,315685.0],["2024-08-20",11.4958,11.6321,11.418,11.6029,482094.0],["2024-08-21",11.671,11.671,11.4618,11.6516,369469.0],["2024-08-22",11.6029,11.6516,11.4666,11.4861,297795.0],["2024-08-23",11.6321,11.9144,11.5056,11.7489,435460.0],["2024-08-26",11.6418,11.9047,11.6418,11.8657,399628.0],["2024-08-27",11.856,11.9439,11.7647,11.9048,239045.0],["2024-08-28",11.8755,12.0026,11.7875,11.983,307132.0],["2024-08-29",12.1003,12.286,12.0026,12.1394,551719.0],["2024-08-30",12.1785,12.3349,12.1296,12.3153,498864.0],["2024-09-03",12.1589,12.198,11.8095,11.8951,482217.0],["2024-09-04",11.7875,11.8364,11.3477,11.6311,338379.0],["2024-09-05",11.6898,11.7875,11.5823,11.6311,292725.0],["2024-09-06",11.6116,11.6379,11.162,11.25,292590.0],["2024-09-09",11.2891,11.4552,10.7906,11.0936,465370.0],["2024-09-10",11.162,11.162,10.8688,11.0936,351237.0],["2024-09-11",10.9665,11.2402,10.8394,11.2109,242544.0],["2024-09-12",11.2891,11.4161,11.1864,11.2695,253029.0],["2024-09-13",11.4845,11.7191,11.4161,11.6898,290363.0],["2024-09-16",11.6898,11.8462,11.6116,11.8169,307648.0],["2024-09-17",11.9732,12.1589,11.8266,11.983,326793.0],["2024-09-18",11.9341,12.4131,11.8902,11.9732,442511.0],["2024-09-19",12.4326,12.4326,12.1687,12.374,342398.0],["2024-09-20",12.3447,12.501,12.198,12.2371,1932688.0],["2024-09-23",12.2469,12.3251,12.0221,12.0221,350150.0],["2024-09-24",12.0808,12.0808,11.377,11.4943,535296.0],["2024-09-25",11.4943,11.6409,11.2402,11.3672,441558.0],["2024-09-26",11.5725,11.7778,11.5578,11.6898,585710.0],["2024-09-27",11.7778,11.8364,11.6214,11.6605,865605.0],["2024-09-30",11.6311,11.7484,11.4063,11.6409,458969.0],["2024-10-01",11.5921,11.5921,11.3301,11.4748,372844.0],["2024-10-02",11.3966,11.6799,11.3868,11.465,288307.0],["2024-10-03",11.3868,11.465,11.25,11.2891,232571.0],["2024-10-04",11.4063,11.5823,11.3282,11.5725,308396.0],["2024-10-07",11.4845,11.5041,11.2304,11.3477,249375.0],["2024-10-08",11.377,11.465,11.162,11.4063,273337.0],["2024-10-09",11.3966,11.5627,11.2842,11.377,286483.0],["2024-10-10",11.2304,11.2597,11.1327,11.2109,298210.0],["2024-10-11",11.2304,11.6507,11.2206,11.6116,242322.0],["2024-10-14",11.5921,11.6408,11.509,11.6116,159430.0],["2024-10-15",11.6605,11.8657,11.5732,11.7191,341292.0],["2024-10-16",11.7973,12.0905,11.7778,12.0905,306837.0],["2024-10-17",12.1589,12.2176,12.0221,12.1883,477433.0],["2024-10-18",12.2078,12.3251,12.1394,12.1589,278601.0],["2024-10-21",12.1687,12.1687,11.9097,11.9439,233714.0],["2024-10-22",11.9341,12.0612,11.8217,12.0612,208396.0],["2024-10-23",11.9635,12.0612,11.768,11.9048,208158.0],["2024-10-24",11.9439,11.9586,11.7289,11.9146,232223.0],["2024-10-25",12.0221,12.0221,11.8657,11.8657,201891.0],["2024-10-28",11.983,12.3241,11.983,12.2958,277683.0],["2024-10-29",12.1687,12.5499,12.1199,12.4619,287405.0],["2024-10-30",12.3935,12.5597,12.3447,12.3935,263069.0],["2024-10-31",12.3447,12.3642,11.9928,12.1492,390856.0],["2024-11-01",12.2078,12.3642,12.0905,12.1883,253493.0],["2024-11-04",12.1394,12.3838,12.0026,12.2567,277884.0],["2024-11-05",12.1687,12.5206,12.1687,12.501,340394.0],["2024-11-06",12.7063,13.8694,12.6281,13.7326,1121596.0],["2024-11-07",13.7228,13.9183,13.41,13.7717,818194.0],["2024-11-08",12.374,12.5792,11.0545,11.2597,1125852.0],["2024-11-11",11.3868,11.7875,11.3672,11.6898,724640.0],["2024-11-12",11.5823,12.3349,11.5627,12.2665,680630.0],["2024-11-13",12.3251,12.3447,11.25,11.2793,545718.0],["2024-11-14",11.3672,11.5627,11.2304,11.4063,424053.0],["2024-11-15",11.2891,11.553,11.2109,11.3379,440999.0],["2024-11-18",11.3086,11.4454,11.1229,11.1718,737335.0],["2024-11-19",11.0349,11.3184,10.9958,11.25,311513.0],["2024-11-20",11.2109,11.2988,11.0895,11.2597,626951.0],["2024-11-21",11.3282,11.8853,11.162,11.8266,678732.0],["2024-11-22",11.9048,12.0465,11.7142,11.7778,397439.0],["2024-11-25",11.9732,12.0763,11.856,11.9732,710359.0],["2024-11-26",11.8853,11.9732,11.7289,11.9341,363707.0],["2024-11-27",12.0225,12.0912,11.7967,11.8164,376555.0],["2024-11-29",11.9538,12.0028,11.8507,11.8949,247205.0],["2024-12-02",11.8556,12.366,11.7624,12.2776,468219.0],["2024-12-03",12.3856,12.7273,12.1255,12.2188,478082.0],["2024-12-04",12.2188,13.4063,12.1844,13.2394,767459.0],["2024-12-05",13.2296,13.2738,12.8076,12.8272,544731.0],["2024-12-06",12.9745,13.2149,12.9352,13.1119,523742.0],["2024-12-09",13.1806,13.3277,13.0628,13.1119,543223.0],["2024-12-10",13.1511,13.5044,13.0432,13.3474,557514.0],["2024-12-11",13.5241,13.9215,13.3867,13.632,714263.0],["2024-12-12",13.7105,14.2307,13.6271,14.0344,608790.0],["2024-12-13",13.9461,14.1816,13.4554,14.1129,905491.0],["2024-12-16",14.162,14.476,14.0638,14.3386,900462.0],["2024-12-17",14.2601,14.2994,13.9363,14.0933,603689.0],["2024-12-18",14.2012,14.3681,13.4357,13.5044,647335.0],["2024-12-19",13.7989,13.9363,13.4063,13.475,568532.0],["2024-12-20",13.2394,13.8185,13.2394,13.4063,2205943.0],["2024-12-23",13.3768,13.5928,13.3376,13.4259,541485.0],["2024-12-24",13.4259,13.5142,13.318,13.4848,170726.0],["2024-12-26",13.3965,13.74,13.3867,13.6615,349843.0],["2024-12-27",13.4554,13.6467,13.3173,13.5437,428325.0],["2024-12-30",13.367,13.6909,13.2493,13.5928,398413.0],["2024-12-31",13.632,13.8774,13.6161,13.7203,550694.0],["2025-01-02",13.9068,13.9657,13.4014,13.475,399574.0],["2025-01-03",13.5339,13.7302,13.4063,13.7203,344918.0],["2025-01-06",13.74,14.1796,13.6909,14.0148,472104.0],["2025-01-07",13.9853,14.0477,13.4652,13.6026,860991.0],["2025-01-08",13.4357,13.5829,13.2787,13.3474,716374.0],["2025-01-10",13.0726,13.2394,12.8076,12.8469,574458.0],["2025-01-13",12.6604,12.8861,12.4445,12.4543,534718.0],["2025-01-14",12.4837,12.9205,12.4739,12.631,697128.0],["2025-01-15",13.0137,13.0137,12.6604,12.6702,420658.0],["2025-01-16",12.6604,12.7144,12.5034,12.523,402805.0],["2025-01-17",12.7978,12.8469,12.631,12.68,346604.0],["2025-01-21",12.7684,13.0922,12.7684,13.0039,404491.0],["2025-01-22",12.9941,13.1511,12.9843,13.053,415436.0],["2025-01-23",12.8959,13.1217,12.8272,13.1069,346538.0],["2025-01-24",13.0432,13.2492,13.0235,13.0333,250784.0],["2025-01-27",12.9156,13.1707,12.6898,12.7978,361392.0],["2025-01-28",12.8174,12.9843,12.7291,12.8567,335384.0],["2025-01-29",12.7978,12.9352,12.6898,12.8174,393672.0],["2025-01-30",12.8665,13.0726,12.8322,12.9352,371157.0],["2025-01-31",12.9548,13.0824,12.6015,12.6113,616599.0],["2025-02-03",12.2286,12.6408,12.0863,12.415,488877.0],["2025-02-04",12.4249,12.4543,12.2384,12.2482,367627.0],["2025-02-05",12.2776,12.4494,12.2482,12.3856,491619.0],["2025-02-06",12.4445,12.6015,12.366,12.5328,432643.0],["2025-02-07",12.5721,12.5819,12.3267,12.4543,418250.0],["2025-02-10",12.4837,12.8665,12.4543,12.7684,368585.0],["2025-02-11",12.6702,13.1511,12.6702,12.9696,319628.0],["2025-02-12",12.7978,12.8371,12.5868,12.7193,416606.0],["2025-02-13",12.8076,12.9941,12.7095,12.9646,394337.0],["2025-02-14",13.0039,13.1757,13.0039,13.0333,268706.0],["2025-02-18",13.1904,13.2247,12.9548,13.2198,463863.0],["2025-02-19",14.7116,16.9492,14.3877,16.0856,2574927.0],["2025-02-20",15.7813,17.1357,15.7225,16.802,1634583.0],["2025-02-21",16.8707,17.0866,16.5469,16.91,1423251.0],["2025-02-24",16.91,17.0768,16.2917,16.7235,964840.0],["2025-02-25",16.6057,16.6635,15.8795,16.0365,1282846.0],["2025-02-26",15.9384,16.1248,15.7225,15.7323,894943.0],["2025-02-27",15.8108,15.9776,15.379,15.4378,811207.0],["2025-02-28",15.3004,15.4673,15.114,15.428,890413.0],["2025-03-03",15.7715,15.7715,14.7116,14.7508,1098090.0],["2025-03-04",14.5153,14.9461,14.1865,14.7803,878509.0],["2025-03-05",14.7607,15.0453,14.6233,14.9177,792627.0],["2025-03-06",14.6527,14.8431,14.5055,14.6821,439121.0],["2025-03-07",14.5546,14.7705,14.2307,14.6625,575397.0],["2025-03-10",14.4262,14.4832,13.796,13.9043,634421.0],["2025-03-11",13.9929,14.1455,13.7418,13.8747,560171.0],["2025-03-12",13.9634,14.0668,13.796,13.796,597594.0],["2025-03-13",13.7467,13.86,13.4119,13.5301,576049.0],["2025-03-14",13.6975,13.7861,13.4218,13.4612,578715.0],["2025-03-17",13.3922,13.796,13.3922,13.6778,503828.0],["2025-03-18",13.4808,13.6187,13.3651,13.3922,658311.0],["2025-03-19",13.4907,13.7566,13.4808,13.6581,504243.0],["2025-03-20",13.4316,13.7467,13.4119,13.599,477530.0],["2025-03-21",13.4119,13.6187,13.2544,13.4316,2944036.0],["2025-03-24",13.7566,13.9732,13.6482,13.6679,646946.0],["2025-03-25",13.7566,14.0471,13.6975,14.0126,726998.0],["2025-03-26",14.0224,14.3031,13.727,13.796,599164.0],["2025-03-27",13.6975,13.855,13.5399,13.7566,621657.0],["2025-03-28",13.7073,13.8157,13.018,13.0476,523415.0],["2025-03-31",12.8999,13.0476,12.7522,13.018,1257681.0],["2025-04-01",12.9294,13.3824,12.7522,13.215,701033.0],["2025-04-02",12.9786,13.3184,12.958,13.2248,420266.0],["2025-04-03",12.5257,12.6171,11.9447,11.9742,700672.0],["2025-04-04",11.2652,11.5311,10.7926,11.0584,861985.0],["2025-04-07",10.4873,11.7871,10.4282,11.1569,1002972.0],["2025-04-08",11.728,11.7379,11.0584,11.1963,861990.0],["2025-04-09",11.1766,12.506,11.0043,12.3583,799441.0],["2025-04-10",11.8561,11.989,11.2849,11.6296,530963.0],["2025-04-11",11.5902,11.6887,11.3342,11.5902,472780.0],["2025-04-14",11.8561,11.8561,11.472,11.669,432874.0],["2025-04-15",11.6493,12.0038,11.5459,11.9151,732534.0],["2025-04-16",11.7477,11.9201,11.6296,11.797,622920.0],["2025-04-17",11.8068,11.8757,11.6394,11.6985,500282.0],["2025-04-21",11.5705,11.664,11.344,11.4819,541817.0],["2025-04-22",11.7576,11.8364,11.5419,11.5902,432117.0],["2025-04-23",11.9348,12.0924,11.728,11.7871,482350.0],["2025-04-24",11.7871,12.1219,11.7034,12.0924,389209.0],["2025-04-25",11.9939,12.2499,11.9447,12.2302,369640.0],["2025-04-28",12.2598,12.3583,12.0235,12.181,310003.0],["2025-04-29",12.1121,12.3681,12.0825,12.309,318647.0],["2025-04-30",12.0825,12.1909,11.8954,12.1219,460896.0],["2025-05-01",12.4173,12.442,12.1416,12.1712,411941.0],["2025-05-02",12.3484,12.5946,12.2795,12.4173,413095.0],["2025-05-05",12.181,12.3681,12.0579,12.1613,557283.0],["2025-05-06",12.4863,13.1165,11.9841,13.0279,1093155.0],["2025-05-07",13.0279,13.0673,12.6931,12.8999,698377.0],["2025-05-08",12.9688,13.471,12.9294,13.3036,603418.0],["2025-05-09",13.3528,13.4611,13.018,13.1362,520313.0],["2025-05-12",13.7664,13.8747,13.4119,13.7566,426775.0],["2025-05-13",13.7861,13.9092,13.7377,13.8058,539851.0],["2025-05-14",13.796,13.8157,13.6236,13.6286,365753.0],["2025-05-15",13.5892,13.7073,13.4119,13.5399,342569.0],["2025-05-16",13.5104,13.6876,13.3331,13.3725,562079.0],["2025-05-19",13.1263,13.3134,13.0673,13.215,357480.0],["2025-05-20",13.1756,13.3233,13.1263,13.2642,468732.0],["2025-05-21",13.146,13.2445,12.7915,12.8112,355443.0],["2025-05-22",12.8014,12.9983,12.762,12.8014,368088.0],["2025-05-23",12.5454,12.7177,12.4272,12.4567,463584.0],["2025-05-27",12.6149,12.867,12.5358,12.8225,347058.0],["2025-05-28",12.7533,12.8522,12.605,12.7336,417186.0],["2025-05-29",12.7929,12.8324,12.5853,12.694,359705.0],["2025-05-30",12.5951,12.8028,12.5062,12.694,648247.0],["2025-06-02",12.694,12.7533,12.5012,12.5259,532030.0],["2025-06-03",12.5259,13.0203,12.5259,12.9214,491550.0],["2025-06-04",12.8917,12.9906,12.7138,12.951,652198.0],["2025-06-05",13.0005,13.302,12.9412,13.1488,409293.0],["2025-06-06",13.3465,13.385,13.1389,13.2476,351975.0],["2025-06-09",13.3663,13.6134,13.2539,13.5937,364434.0],["2025-06-10",13.6332,13.7914,13.5667,13.7123,350216.0],["2025-06-11",13.7222,14.0385,13.5838,13.6925,524678.0],["2025-06-12",13.5146,13.7914,13.3064,13.6629,378596.0],["2025-06-13",13.3663,13.564,12.8423,12.872,401360.0],["2025-06-16",13.0895,13.3712,12.9728,13.0895,493884.0],["2025-06-17",12.8868,13.124,12.8621,12.8818,534044.0],["2025-06-18",12.8126,13.0796,12.8126,12.9115,374687.0],["2025-06-20",13.1685,13.7271,13.1537,13.5838,1318785.0],["2025-06-23",13.4849,13.5398,13.1191,13.4552,498197.0],["2025-06-24",13.6134,13.9199,13.0797,13.8606,558107.0],["2025-06-25",13.8705,13.9446,13.6233,13.6826,486715.0],["2025-06-26",13.6727,14.0979,13.4552,14.0781,678895.0],["2025-06-27",14.1473,14.2017,13.7716,14.0089,960007.0],["2025-06-30",14.1572,14.2758,13.9397,13.9792,1249959.0],["2025-07-01",13.8804,14.2758,13.8408,14.0188,493512.0],["2025-07-02",13.9792,14.3944,13.8763,14.3252,558065.0],["2025-07-03",14.4735,14.5823,14.4351,14.4735,263103.0],["2025-07-07",14.345,14.6317,14.1621,14.2066,427244.0],["2025-07-08",14.3351,14.6416,14.3055,14.4735,548347.0],["2025-07-09",14.5922,14.6367,14.3351,14.6218,354075.0],["2025-07-10",14.6416,14.8196,14.5922,14.7899,440647.0],["2025-07-11",14.6812,14.7405,14.3994,14.5032,584015.0],["2025-07-14",14.3648,14.4291,13.999,14.3648,541408.0],["2025-07-15",14.434,14.434,13.999,14.0089,522454.0],["2025-07-16",14.1176,14.2017,13.822,13.9891,467393.0],["2025-07-17",13.9298,14.1374,13.9298,13.9891,593235.0],["2025-07-18",14.1275,14.1572,13.6332,13.6629,464310.0],["2025-07-21",13.6925,13.7766,13.6233,13.6727,430642.0],["2025-07-22",13.6629,13.7518,13.5442,13.6233,525924.0],["2025-07-23",13.7123,13.7321,13.5245,13.6431,432464.0],["2025-07-24",13.5541,13.5541,13.2674,13.2971,386287.0],["2025-07-25",13.2971,13.3465,13.0845,13.0993,277842.0],["2025-07-28",13.2279,13.3564,13.1784,13.218,521635.0],["2025-07-29",13.3366,13.4058,12.7434,12.8126,467890.0],["2025-07-30",12.8917,13.3564,12.7729,12.8522,572149.0],["2025-07-31",12.8423,13.0647,12.7335,12.8028,467551.0],["2025-08-01",12.5259,12.6891,12.1503,12.1997,567845.0],["2025-08-04",12.3381,12.5457,12.1799,12.2491,594039.0],["2025-08-05",12.3084,12.3776,12.1404,12.348,619764.0],["2025-08-06",12.8522,14.2363,12.6169,13.6233,1210073.0],["2025-08-07",13.7321,13.7321,13.2674,13.6233,656206.0],["2025-08-08",13.653,14.1967,13.6134,14.0682,541485.0],["2025-08-11",14.088,14.4488,13.8458,13.91,488648.0],["2025-08-12",13.999,14.6812,13.999,14.6021,528905.0],["2025-08-13",14.8196,15.0568,14.7504,15.0469,500511.0],["2025-08-14",14.8789,14.9975,14.5823,14.7701,521481.0],["2025-08-15",14.8097,14.869,14.5922,14.8097,609105.0],["2025-08-18",14.7701,14.9601,14.523,14.9283,321084.0],["2025-08-19",15.0766,15.215,14.5872,14.6416,530191.0],["2025-08-20",14.523,14.6119,14.2313,14.3549,333368.0],["2025-08-21",14.2462,14.4834,14.2462,14.434,317445.0],["2025-08-22",14.5329,15.5017,14.3252,15.3435,666940.0],["2025-08-25",15.3336,15.5136,15.2644,15.4029,552250.0],["2025-08-26",15.4028,15.6458,15.1847,15.2342,747467.0],["2025-08-27",15.2243,15.5516,15.1499,15.4326,503461.0],["2025-08-28",15.5119,15.5963,15.1847,15.3533,514395.0],["2025-08-29",15.3533,15.4227,14.8574,14.9169,679960.0],["2025-09-02",14.6392,15.0408,14.6392,14.778,549612.0],["2025-09-03",14.6392,15.1351,14.6392,15.1351,358415.0],["2025-09-04",15.0855,15.3136,14.9149,15.2838,346123.0],["2025-09-05",15.3632,15.4921,15.1053,15.3037,328714.0],["2025-09-08",15.4128,15.4177,15.1946,15.2442,414959.0],["2025-09-09",15.2442,15.2739,15.0855,15.2243,469141.0],["2025-09-10",15.2243,15.2442,14.9665,14.9863,397725.0],["2025-09-11",15.1053,15.5516,14.9863,15.5318,454420.0],["2025-09-12",15.5516,15.6607,15.2739,15.5219,529147.0],["2025-09-15",15.5516,15.7698,15.3235,15.3731,556925.0],["2025-09-16",15.264,15.5665,15.0756,15.4425,519396.0],["2025-09-17",15.4524,15.9087,15.4425,15.5715,488400.0],["2025-09-18",15.5715,16.4542,15.5715,16.4443,567191.0],["2025-09-19",16.4938,16.7021,16.2322,16.5038,1314098.0],["2025-09-22",16.4938,16.8509,16.4145,16.8112,479827.0],["2025-09-23",16.8509,17.1732,16.6823,16.7319,476431.0],["2025-09-24",16.8112,16.836,16.5236,16.7021,484709.0],["2025-09-25",16.4443,16.5335,16.2558,16.5236,381473.0],["2025-09-26",16.474,16.7666,16.3748,16.6922,366428.0],["2025-09-29",16.841,16.841,16.4889,16.593,474170.0],["2025-09-30",16.5335,16.6773,16.3451,16.6625,627458.0],["2025-10-01",16.5038,17.0245,16.2236,16.9501,532175.0],["2025-10-02",17.0195,17.5154,16.7071,17.1782,877720.0],["2025-10-03",17.2278,17.6939,17.1088,17.1484,668704.0],["2025-10-06",17.208,17.8824,17.1683,17.8625,638300.0],["2025-10-07",17.9121,18.1006,16.7418,16.9501,977692.0],["2025-10-08",17.0195,17.0195,16.3798,16.4046,499313.0],["2025-10-09",16.3847,16.3847,15.7897,16.2856,625524.0],["2025-10-10",16.2856,16.3451,15.4078,15.5814,518871.0],["2025-10-13",15.9781,15.993,15.4822,15.621,436474.0],["2025-10-14",15.3235,16.6823,15.3235,16.4443,755921.0],["2025-10-15",16.6823,17.1385,16.5137,17.1286,605596.0],["2025-10-16",17.1683,17.2228,16.4244,16.474,449614.0],["2025-10-17",16.3252,16.5534,15.8789,16.4244,562960.0],["2025-10-20",16.5236,16.7815,16.3352,16.6525,327283.0],["2025-10-21",16.6724,17.0493,16.5137,16.8707,304285.0],["2025-10-22",16.8707,16.9104,16.4046,16.6823,406197.0],["2025-10-23",16.6625,16.9402,16.6129,16.6327,316994.0],["2025-10-24",16.9501,17.2972,16.8112,16.96,386557.0],["2025-10-27",17.0294,17.5055,16.9203,17.4956,492980.0],["2025-10-28",17.4757,17.7435,17.2377,17.5848,491506.0],["2025-10-29",17.4162,17.9171,17.1827,17.4559,624489.0],["2025-10-30",17.3071,17.5948,16.8906,16.9798,661735.0],["2025-10-31",16.9402,17.0393,16.6228,16.9005,777175.0],["2025-11-03",13.449,14.4408,12.3381,14.1829,2181410.0],["2025-11-04",13.7564,13.935,11.996,12.6456,1923033.0],["2025-11-05",12.7349,13.7267,12.596,13.6672,1761343.0],["2025-11-06",13.4391,14.0341,13.4391,13.8854,1536026.0],["2025-11-07",13.6969,13.9796,13.5482,13.7763,1325853.0],["2025-11-10",13.9052,14.4507,13.9052,14.0738,1056403.0],["2025-11-11",13.9746,14.0887,13.6969,13.8457,833345.0],["2025-11-12",13.8457,14.2082,13.6821,13.7168,1315273.0],["2025-11-13",13.687,13.7664,12.8589,13.0324,872166.0],["2025-11-14",12.8539,13.0721,12.715,12.7547,880358.0],["2025-11-17",12.6853,12.6853,12.2588,12.3084,739659.0],["2025-11-18",12.1795,12.4076,11.8819,12.2489,1041506.0],["2025-11-19",12.2886,12.3431,11.9018,11.9315,795581.0],["2025-11-20",11.8918,12.3195,11.6191,11.6439,630076.0],["2025-11-21",11.6042,12.1795,11.5149,11.9414,1048365.0],["2025-11-24",11.9613,12.2402,11.8767,12.1207,715004.0],["2025-11-25",12.2004,12.4992,12.1506,12.3,629406.0],["2025-11-26",12.3398,12.529,12.2302,12.2601,1153852.0],["2025-11-28",12.2601,12.3348,12.2004,12.3199,329082.0],["2025-12-01",12.1406,12.4194,12.0809,12.3398,721791.0],["2025-12-02",12.4394,12.544,12.3448,12.4294,486508.0],["2025-12-03",12.4294,12.5689,12.2317,12.5091,547427.0],["2025-12-04",12.4992,12.6485,12.3099,12.3896,540301.0],["2025-12-05",12.3298,12.5888,12.2701,12.4593,573438.0],["2025-12-08",12.5589,12.778,12.3323,12.6983,570843.0],["2025-12-09",12.6485,12.9722,12.6485,12.7481,564635.0],["2025-12-10",12.6585,13.6246,12.6585,13.4652,1260771.0],["2025-12-11",13.4453,13.5647,13.3059,13.5051,676473.0],["2025-12-12",13.5051,13.515,12.9922,13.0469,681485.0],["2025-12-15",13.1565,13.1963,12.7691,12.788,705086.0],["2025-12-16",12.7581,13.037,12.6852,12.9772,643320.0],["2025-12-17",12.9473,13.1266,12.7282,12.7681,743264.0],["2025-12-18",12.9971,13.1714,12.8677,12.9473,1034176.0],["2025-12-19",12.8677,12.9673,12.6436,12.7183,2422731.0],["2025-12-22",16.1344,17.1702,15.5368,16.6025,3601697.0],["2025-12-23",16.7718,18.0466,16.5265,17.0008,1728190.0],["2025-12-24",17.2299,17.957,17.0877,17.2797,827470.0],["2025-12-26",17.2,17.3096,16.707,16.8714,728613.0],["2025-12-29",16.712,17.2797,16.5273,17.2399,1225293.0],["2025-12-30",17.3096,17.8076,17.2498,17.5387,851434.0],["2025-12-31",17.5486,17.5685,17.1054,17.1801,598822.0],["2026-01-02",17.2598,17.5387,17.0706,17.5088,787679.0],["2026-01-05",17.6681,18.933,17.6084,18.3653,1403981.0],["2026-01-06",18.3553,18.5744,18.0914,18.435,1163800.0],["2026-01-07",18.435,18.4748,17.698,18.0068,803658.0],["2026-01-08",17.8773,17.9271,17.6084,17.8773,584601.0],["2026-01-09",17.8972,18.8433,17.6781,18.4649,749051.0],["2026-01-12",18.4151,19.0027,18.1661,18.8334,769247.0],["2026-01-13",18.8533,19.182,18.6143,18.684,512737.0],["2026-01-14",18.6442,18.9031,18.4051,18.8832,498841.0],["2026-01-15",19.0724,19.4857,19.0077,19.0923,575288.0],["2026-01-16",19.1023,19.426,18.8832,19.3363,704949.0],["2026-01-20",18.7039,19.3214,18.5744,19.0724,752014.0],["2026-01-21",19.411,20.0783,19.2417,19.7995,915891.0],["2026-01-22",19.9787,20.2476,19.7098,19.8293,1183769.0],["2026-01-23",19.7198,19.7198,19.2367,19.2417,669382.0],["2026-01-26",19.2417,19.5803,18.674,18.7936,636451.0],["2026-01-27",18.7936,19.0625,18.0864,18.3454,710870.0],["2026-01-28",18.5346,18.674,18.2657,18.2956,990257.0],["2026-01-29",18.1561,18.445,17.8374,18.0366,950161.0],["2026-01-30",17.9072,18.3354,17.8823,18.0167,934956.0],["2026-02-02",18.0366,18.8234,17.957,18.7139,740346.0],["2026-02-03",18.7238,18.8433,17.1154,17.5885,1011591.0],["2026-02-04",17.3295,17.8374,17.1403,17.4291,1080563.0],["2026-02-05",17.2299,17.5685,16.7618,17.2399,992315.0],["2026-02-06",17.9171,18.2059,17.6084,18.0267,681180.0],["2026-02-09",18.0366,19.1571,18.0366,19.1222,568494.0],["2026-02-10",19.1919,19.5206,18.9728,19.1621,656447.0],["2026-02-11",19.3513,19.4334,18.5844,18.9529,605229.0],["2026-02-12",19.1322,19.3712,18.1063,18.2557,796546.0],["2026-02-13",18.684,18.8732,18.0765,18.7238,580636.0],["2026-02-17",18.6242,18.8135,18.4051,18.6541,528731.0],["2026-02-18",18.7637,18.9878,18.43,18.4549,728583.0],["2026-02-19",18.186,18.4549,18.0565,18.4549,591344.0],["2026-02-20",18.435,19.0226,18.3553,18.933,1378405.0],["2026-02-23",18.7338,18.8633,18.1462,18.3753,745.0],["2026-02-24",19.9738,20.0385,17.2399,19.6501,745.0],["2026-02-25",19.6999,20.6659,19.66,20.6062,745.0],["2026-02-26",20.661,20.9845,20.1281,20.7655,1360567.0],["2026-02-27",20.168,20.8452,19.8094,20.6062,1233850.0],["2026-03-02",20.0086,20.5501,19.7995,20.2676,983533.0],["2026-03-03",19.4808,20.148,19.1919,19.7995,848506.0],["2026-03-04",20.2277,20.8054,19.8692,20.6659,1082051.0],["2026-03-05",20.4966,20.9846,20.2775,20.9149,1329446.0],["2026-03-06",20.3273,20.5165,19.6102,19.7895,741645.0],["2026-03-09",20.7157,22.2794,20.0484,22.2395,745.0],["2026-03-10",22.1599,23.2753,22.0603,22.8969,2233172.0],["2026-03-11",22.9168,23.4246,22.6578,23.2156,1394706.0],["2026-03-12",22.608,23.2554,22.5084,22.7773,1123031.0],["2026-03-13",22.8172,23.2554,22.379,22.6977,1270437.0],["2026-03-16",23.2566,23.7557,22.7078,22.9173,1048650.0],["2026-03-17",22.9971,23.5611,22.8674,23.4163,682891.0],["2026-03-18",23.2666,23.7199,23.0171,23.1868,1031835.0],["2026-03-19",22.8873,23.6858,22.6378,23.4063,758041.0],["2026-03-20",23.3564,23.3564,22.7226,23.1668,2368040.0],["2026-03-23",23.3465,24.664,23.1868,24.4444,1505370.0],["2026-03-24",24.2049,25.3727,24.0701,25.193,1187471.0],["2026-03-25",25.8069,26.0414,24.9634,25.1731,984399.0],["2026-03-26",24.7039,25.3228,24.2947,24.3147,1272340.0],["2026-03-27",24.0452,24.2148,23.616,24.145,1183635.0],["2026-03-30",24.3845,24.5842,22.533,23.0869,1542094.0],["2026-03-31",23.4762,24.1749,23.2766,23.9853,1571384.0],["2026-04-01",24.3945,25.183,24.1849,25.0233,1100807.0],["2026-04-02",24.1899,25.213,24.115,25.0233,835805.0],["2026-04-06",24.9734,25.6322,24.8137,25.6222,830918.0],["2026-04-07",25.5623,25.9416,25.3328,25.4625,933969.0],["2026-04-08",26.6204,26.83,25.8618,26.1512,1132292.0],["2026-04-09",25.9017,27.0496,25.4958,27.0096,1374927.0],["2026-04-10",27.0096,27.5386,26.7102,26.82,1493514.0],["2026-04-13",26.5106,26.9647,26.3708,26.6902,836310.0],["2026-04-14",27.0496,27.4388,26.79,27.2492,801609.0],["2026-04-15",27.349,27.354,26.81,26.8699,712000.0],["2026-04-16",26.9996,27.868,26.9996,27.8381,1101213.0],["2026-04-17",28.7364,29.0658,28.1874,28.8761,1145533.0],["2026-04-20",28.7863,29.485,28.5957,29.465,1348252.0],["2026-04-21",29.6048,30.1139,29.4451,29.6647,1760986.0],["2026-04-22",30.1039,30.4981,29.1556,30.4332,1613993.0],["2026-04-23",30.2536,30.6429,29.6048,30.0739,1260508.0],["2026-04-24",30.4033,30.573,29.8643,30.2536,1064738.0],["2026-04-27",30.3334,30.4332,29.8194,30.0739,900943.0],["2026-04-28",29.8344,30.3135,29.5499,30.1737,999449.0],["2026-04-29",30.1737,30.9822,29.7645,30.6329,1411571.0],["2026-04-30",30.7277,31.9404,30.4033,31.7907,1394888.0],["2026-05-01",31.9404,33.3229,31.6909,32.9386,1950213.0],["2026-05-04",33.1582,34.2761,32.4794,33.5674,3670650.0],["2026-05-05",30.2236,30.8525,26.89,27.7732,4870410.0],["2026-05-06",27.9632,29.2954,27.1094,29.1057,2902098.0],["2026-05-07",29.3353,29.3752,27.0745,27.369,2350140.0],["2026-05-08",27.6983,29.6048,27.6684,29.475,1320059.0],["2026-05-11",28.966,33.6354,28.8462,31.7807,5596620.0],["2026-05-12",31.629,31.8505,30.2436,31.122,3001977.0],["2026-05-13",32.8338,33.1277,31.082,31.661,3939263.0],["2026-05-14",32.0702,32.3896,30.583,31.4214,2010910.0],["2026-05-15",30.4931,30.6391,29.6248,29.8294,1974342.0],["2026-05-18",28.9859,29.0358,26.79,27.349,2743783.0],["2026-05-19",27.1593,27.264,26.1862,26.3708,1709470.0],["2026-05-20",26.5904,26.9497,26.2111,26.3608,1488991.0],["2026-05-21",26.0315,26.4107,25.6621,26.3109,1224548.0],["2026-05-22",26.5605,26.9496,26.4008,26.81,1179161.0],["2026-05-26",27.3,28.49,26.7258,28.25,1863121.0],["2026-05-27",28.615,28.81,27.5847,28.25,1366394.0],["2026-05-28",28.05,28.25,27.12,27.2,1203105.0],["2026-05-29",27.33,27.47,26.65,26.71,1881869.0],["2026-06-01",26.7,31.26,26.5,28.61,4243820.0],["2026-06-02",28.81,30.67,28.49,30.66,3216796.0],["2026-06-03",31.12,32.46,29.37,32.05,4001918.0],["2026-06-04",30.705,33.45,29.605,32.36,3905173.0],["2026-06-05",31.16,31.24,28.3,28.98,3000446.0],["2026-06-08",30.3,32.3,29.5,31.55,2711690.0],["2026-06-09",32.06,33.61,29.075,30.53,3799103.0],["2026-06-10",30.13,32.4464,29.9,30.85,1951397.0],["2026-06-11",30.9,32.89,30.01,32.62,2117764.0],["2026-06-12",32.99,33.0,31.685,31.92,1290499.0],["2026-06-15",33.25,33.25,31.54,32.34,1418117.0],["2026-06-16",32.54,32.5704,31.435,31.8,1452743.0],["2026-06-17",31.8,32.9,31.3,31.38,1430559.0],["2026-06-18",32.32,32.5,29.845,31.81,2477718.0],["2026-06-22",31.74,32.14,30.46,31.81,2048010.0],["2026-06-23",30.18,31.12,29.45,30.39,1333271.0],["2026-06-24",30.39,31.33,28.93,30.06,2942305.0],["2026-06-25",31.11,31.22,29.79,30.38,1528468.0],["2026-06-26",29.64,31.05,29.0994,30.82,4184273.0],["2026-06-29",31.37,33.39,30.6,33.0,2435561.0],["2026-06-30",33.15,34.12,32.1575,32.93,2405752.0],["2026-07-01",32.4,32.7725,31.5,32.05,1334086.0],["2026-07-02",31.79,32.43,28.09,29.19,2334159.0],["2026-07-06",29.2,30.45,29,29.33,1243591.179286],["2026-07-07",28.53,28.62,27.05,28.39,1516406.816304],["2026-07-08",28,29.1,28,28.58,1771284.564798],["2026-07-09",28.85,30.07,28.84,29.53,1019046.146022],["2026-07-10",29.2,29.525,28.57,28.98,781248.693828],["2026-07-13",28.83,28.87,27.49,27.68,934312.704688],["2026-07-14",28.15,28.28,27.42,27.94,966113.10809],["2026-07-15",28.05,28.285,27.04,27.67,837370.361625],["2026-07-16",27.08,27.535,25.82,25.9,1202228.942147],["2026-07-17",24.53,25.9264,24.37,25.38,2260997.538879],["2026-07-20",25.76,26.41,25.6,26.21,1181022.917702],["2026-07-21",26.66,28,26.66,27.92,1097551.993886],["2026-07-22",27.38,28.18,27.17,27.28,962115.86079],["2026-07-23",26.825,27.515,26.54,26.91,1084536.763097],["2026-07-24",27.12,27.225,25.79,25.95,1318433.76705],["2026-07-27",26.41,26.875,25.09,26.07,1026695.433609],["2026-07-28",25.38,25.4,23.93,25.15,1157401.497472],["2026-07-29",25.01,25.28,23.01,23.16,1733613.549356],["2026-07-30",23.96,25.425,23.745,25.4,1216334.429587],["2026-07-31",26.49,26.8,25.33,26.65,1260627.277533],["2026-08-03",25.792,28.2,25.59,27.79,2007812.688259],["2026-08-04",24.78,32.2,23.9,31.21,2989490.131804],["2026-08-05",30.91,31.335,29.795,29.91,1092661.514061],["2026-08-06",29.09,29.81,28.26,28.31,851086.192329],["2026-08-07",28.52,28.855,27.8,28.23,677981.150533],["2026-08-10",28.48,28.74,27.81,28.02,102990.810495],["2026-08-11",28.28,28.29,27.44,27.72,532656.046822],["2026-08-12",28.41,28.74,27.86,28.11,835996.216105],["2026-08-13",28.04,28.8,28.04,28.69,1182651.503993],["2026-08-14",29.5,30.41,29.12,29.83,841511.143878]]}