{"t":"BGC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-12-10",7.6,11.1841,6.9091,10.119,27602805.0],["1999-12-13",9.4568,13.2424,9.3273,13.1273,7354528.0],["1999-12-14",13.2137,14.6818,11.9758,13.1273,3433907.0],["1999-12-15",12.8682,12.8682,10.7091,11.1841,2664959.0],["1999-12-16",10.8387,12.6667,10.7235,10.997,939376.0],["1999-12-17",11.1193,11.1409,9.4424,9.5576,1174803.0],["1999-12-20",9.5288,10.9106,9.5,9.7015,1005152.0],["1999-12-21",9.7015,10.0758,9.4424,10.0182,883707.0],["1999-12-22",10.011,10.4788,9.1258,9.2697,476452.0],["1999-12-23",9.3273,10.3061,9.2697,9.4496,888372.0],["1999-12-27",9.7591,9.8455,8.2333,8.2909,679535.0],["1999-12-28",8.003,9.0682,7.8303,8.6652,799115.0],["1999-12-29",9.0394,9.6152,8.5212,9.2409,384707.0],["1999-12-30",9.4137,10.1334,8.7803,9.4856,409276.0],["1999-12-31",9.5,9.6152,8.1182,8.1902,428558.0],["2000-01-03",9.0826,9.3705,8.7371,9.1546,886972.0],["2000-01-04",8.4924,9.7303,8.4061,9.644,545961.0],["2000-01-05",9.9606,10.2197,9.2121,9.3993,685755.0],["2000-01-06",9.3993,9.7591,8.9818,8.9962,284099.0],["2000-01-07",9.2265,9.2409,8.5788,8.7515,466811.0],["2000-01-10",8.8379,9.0106,8.4637,8.8667,520770.0],["2000-01-11",8.7803,8.8091,8.6652,8.7371,160010.0],["2000-01-12",8.7659,8.7947,8.622,8.7515,312244.0],["2000-01-13",8.7227,9.3273,8.6364,8.694,267927.0],["2000-01-14",8.7083,10.8243,8.694,10.047,1162674.0],["2000-01-18",10.2485,10.2485,9.3129,10.0038,487337.0],["2000-01-19",10.1477,10.5364,9.975,10.3061,385796.0],["2000-01-20",10.3924,11.5152,10.2197,11.2273,646569.0],["2000-01-21",11.4,12.6667,11.2849,12.6091,802847.0],["2000-01-24",13.1057,13.1849,11.947,12.1197,424515.0],["2000-01-25",11.9758,12.3212,11.6015,12.0046,368691.0],["2000-01-26",11.8031,12.0334,11.8031,11.9182,184579.0],["2000-01-27",12.0046,12.5227,11.8606,12.2061,204172.0],["2000-01-28",12.0909,13.0409,12.0909,13.0409,276946.0],["2000-01-31",13.5591,16.3227,13.1849,15.819,1111514.0],["2000-02-01",16.0061,16.5243,15.0273,15.5455,635529.0],["2000-02-02",15.3152,17.0425,15.3152,16.1212,378176.0],["2000-02-03",16.7978,17.2728,16.1212,16.15,540363.0],["2000-02-04",16.2652,16.3515,14.8114,15.7182,214124.0],["2000-02-07",15.2,15.8909,15.0273,15.747,95477.0],["2000-02-08",16.2076,17.4599,16.0637,17.3159,249733.0],["2000-02-09",17.3735,17.3879,16.0781,16.0925,235738.0],["2000-02-10",16.0925,16.7546,15.2864,15.747,68576.0],["2000-02-11",15.6031,16.5818,15.5167,16.5243,180536.0],["2000-02-14",16.5818,16.5818,15.3728,15.747,301204.0],["2000-02-15",15.6175,15.6462,13.9334,14.6531,214279.0],["2000-02-16",15.0993,15.2,14.1349,14.725,154412.0],["2000-02-17",14.725,14.725,14.0485,14.2212,172916.0],["2000-02-18",14.2716,14.4371,13.3288,13.8182,273369.0],["2000-02-22",13.5591,13.847,13.4728,13.5015,79305.0],["2000-02-23",13.6311,13.8758,12.1341,12.8394,303536.0],["2000-02-24",12.6667,12.897,12.3212,12.494,565865.0],["2000-02-25",12.6379,13.9334,12.494,13.7606,273058.0],["2000-02-28",13.2425,13.9334,13.1849,13.5015,202772.0],["2000-02-29",13.5015,14.5667,13.444,14.2644,484227.0],["2000-03-01",14.5379,14.7394,13.6743,14.2356,239470.0],["2000-03-02",14.2788,14.2788,13.8182,14.1493,176337.0],["2000-03-03",14.0485,14.1061,13.4728,13.6455,422183.0],["2000-03-06",12.5659,13.1561,11.8031,12.3212,277879.0],["2000-03-07",12.3788,13.7318,12.2924,13.4728,931601.0],["2000-03-08",13.6311,13.8758,13.3576,13.7175,698351.0],["2000-03-09",16.8157,17.5031,14.9697,15.3152,1316930.0],["2000-03-10",14.725,18.6546,14.5667,17.2152,966277.0],["2000-03-13",16.9849,20.6985,16.5531,19.0864,519215.0],["2000-03-14",19.6334,19.6334,17.4887,17.7334,252377.0],["2000-03-15",17.5894,18.05,15.4303,16.1212,462924.0],["2000-03-16",16.1356,16.8122,15.2,15.7182,287986.0],["2000-03-17",15.7182,15.7182,14.394,15.3152,192043.0],["2000-03-20",15.5455,16.7258,14.9553,15.344,276946.0],["2000-03-21",15.4591,15.6606,12.6667,13.4152,453594.0],["2000-03-22",13.5735,14.5091,12.6667,14.0773,440376.0],["2000-03-23",13.9909,15.8765,13.9909,15.5455,216145.0],["2000-03-24",15.6606,16.9129,15.4303,16.0637,171361.0],["2000-03-27",16.5243,17.2728,16.3516,17.2728,297783.0],["2000-03-28",17.2584,17.3303,16.9273,17.0712,280833.0],["2000-03-29",17.0712,17.3879,15.4303,15.4735,211014.0],["2000-03-30",14.9697,15.4447,13.3288,13.8182,216612.0],["2000-03-31",14.394,14.394,11.0546,12.0621,958347.0],["2000-04-03",12.0909,12.5515,10.3061,10.3637,557779.0],["2000-04-04",10.7091,11.5152,7.6576,11.2561,770347.0],["2000-04-05",11.1697,11.9758,10.7091,11.2993,388284.0],["2000-04-06",11.9758,12.0909,11.5728,11.6015,167785.0],["2000-04-07",12.5084,13.3864,12.2924,12.7818,245224.0],["2000-04-10",13.3,14.1601,12.2637,12.6667,321730.0],["2000-04-11",12.1773,12.1917,10.2773,10.3493,440065.0],["2000-04-12",10.925,11.1697,9.6727,9.9894,286431.0],["2000-04-13",10.6803,10.9106,9.4568,9.644,279745.0],["2000-04-14",9.2121,9.644,8.0606,8.0606,500710.0],["2000-04-17",7.8303,8.003,6.8371,6.9379,530255.0],["2000-04-18",7.1394,8.003,7.1394,7.8591,861937.0],["2000-04-19",8.147,10.3637,8.003,10.1333,398391.0],["2000-04-20",10.2197,10.45,9.8023,9.8167,367602.0],["2000-04-24",9.9462,9.9462,8.2909,8.8955,329971.0],["2000-04-25",9.169,9.2409,8.0606,8.1074,1042161.0],["2000-04-26",8.7515,8.8955,7.2582,7.3697,550781.0],["2000-04-27",7.269,9.5864,6.8803,9.5864,1234048.0],["2000-04-28",10.4212,10.997,9.9606,10.8818,825394.0],["2000-05-01",10.8674,12.3212,10.8387,12.2637,555602.0],["2000-05-02",11.9902,12.3212,11.1121,11.1121,655277.0],["2000-05-03",11.1265,11.1265,9.2985,9.9318,512373.0],["2000-05-04",9.9318,10.9394,9.9318,10.522,219722.0],["2000-05-05",10.3637,11.2849,10.119,10.4932,142905.0],["2000-05-08",10.2773,10.378,9.5,9.5288,98121.0],["2000-05-09",9.7015,10.1046,8.9387,9.644,169806.0],["2000-05-10",9.5864,9.5864,8.3917,8.5788,855717.0],["2000-05-11",8.8523,8.8811,8.1758,8.4493,260774.0],["2000-05-12",8.4924,9.3273,8.4493,9.2157,772369.0],["2000-05-15",9.2121,9.3561,8.6364,9.0106,407721.0],["2000-05-16",9.2985,10.4788,9.2121,10.4356,471943.0],["2000-05-17",10.3637,10.3781,9.6152,9.7447,261551.0],["2000-05-18",9.7303,9.8743,8.8667,8.9099,110561.0],["2000-05-19",9.0394,9.097,8.5068,8.5068,134508.0],["2000-05-22",8.55,8.7227,6.9091,7.9743,481273.0],["2000-05-23",8.3485,8.3485,7.269,7.2833,219100.0],["2000-05-24",7.4417,7.5676,6.4485,6.9379,337435.0],["2000-05-25",6.7508,6.9379,6.2182,6.2182,506153.0],["2000-05-26",6.2326,6.3333,5.0667,5.4985,1130330.0],["2000-05-30",6.4053,6.4197,5.8296,6.2758,838923.0],["2000-05-31",6.211,6.247,5.9591,5.9591,347076.0],["2000-06-01",6.0599,6.2758,6.0023,6.0599,589190.0],["2000-06-02",6.2614,6.5061,6.1462,6.2758,988514.0],["2000-06-05",6.3621,6.6788,5.9879,6.175,719810.0],["2000-06-06",6.1894,6.5061,6.0743,6.247,806579.0],["2000-06-07",6.2758,7.4849,6.1894,7.1106,758218.0],["2000-06-08",7.197,7.8879,6.9379,7.6288,497600.0],["2000-06-09",8.4061,8.4205,7.6864,7.9599,344899.0],["2000-06-12",7.8735,8.7659,7.8015,8.7515,550781.0],["2000-06-13",8.0318,8.4349,8.003,8.1758,775945.0],["2000-06-14",8.8667,8.9243,7.9743,8.0894,803158.0],["2000-06-15",7.9887,8.5212,7.6576,7.8735,667562.0],["2000-06-16",7.8015,7.8879,7.125,7.2833,207437.0],["2000-06-19",7.4273,7.6576,6.7652,7.5568,280056.0],["2000-06-20",7.6864,8.7659,7.6,8.7659,843432.0],["2000-06-21",8.3341,8.9243,8.2909,8.7659,265283.0],["2000-06-22",8.7443,8.7659,8.003,8.0174,409743.0],["2000-06-23",8.003,8.0426,7.2833,7.6,131087.0],["2000-06-26",7.5424,8.147,7.5424,8.1182,153168.0],["2000-06-27",8.0606,8.7515,7.8879,8.3053,229052.0],["2000-06-28",8.6652,9.1258,8.3197,8.9674,314732.0],["2000-06-29",8.953,9.8743,8.6076,9.6727,368069.0],["2000-06-30",9.7303,10.7091,9.3849,10.0038,1036408.0],["2000-07-03",10.2053,10.2125,9.4424,10.0182,77595.0],["2000-07-05",9.903,9.903,8.9818,9.6727,263106.0],["2000-07-06",9.572,10.1046,9.3273,9.9174,113204.0],["2000-07-07",9.9174,10.0182,9.1258,9.6727,168407.0],["2000-07-10",9.7231,9.9318,9.3705,9.8455,92989.0],["2000-07-11",9.7879,10.5652,9.7159,9.7879,296694.0],["2000-07-12",9.9174,9.9606,9.644,9.7015,318620.0],["2000-07-13",9.7159,9.9894,9.5864,9.8887,303381.0],["2000-07-14",9.8743,10.3349,9.8743,10.0758,467433.0],["2000-07-17",10.0038,10.9394,10.0038,10.8099,422649.0],["2000-07-18",10.7667,10.8818,10.2197,10.2341,277568.0],["2000-07-19",10.3349,10.6371,10.1621,10.1909,169806.0],["2000-07-20",10.1621,10.9394,10.1621,10.925,197019.0],["2000-07-21",10.8243,11.3424,10.1334,10.45,266994.0],["2000-07-24",10.3493,10.7091,9.7303,9.7303,202150.0],["2000-07-25",9.7591,9.9606,8.6796,8.8379,901745.0],["2000-07-26",8.8235,8.8379,7.5568,7.6144,487648.0],["2000-07-27",7.8015,7.8015,7.3985,7.6,239937.0],["2000-07-28",7.6144,7.6288,6.4485,6.6788,263884.0],["2000-07-31",6.7868,7.2258,6.6644,7.053,366980.0],["2000-08-01",7.2258,7.4561,7.0243,7.0243,214901.0],["2000-08-02",7.0243,7.0386,6.103,6.3621,633196.0],["2000-08-03",6.2182,6.2182,5.8871,6.0023,516105.0],["2000-08-04",6.65,6.6788,5.8727,6.0023,822440.0],["2000-08-07",6.0743,6.2182,5.5561,5.6136,543939.0],["2000-08-08",5.7288,5.9879,5.3833,5.4409,618890.0],["2000-08-09",5.5705,5.9303,5.5705,5.6424,415185.0],["2000-08-10",5.5849,5.7144,5.4121,5.6568,494646.0],["2000-08-11",5.6568,5.7576,5.4985,5.7252,164675.0],["2000-08-14",5.7144,5.8152,5.2106,5.3546,386107.0],["2000-08-15",5.3546,5.5561,5.0667,5.1243,538497.0],["2000-08-16",5.2178,5.4409,5.0091,5.1243,329816.0],["2000-08-17",5.1027,5.1243,4.9083,5.0379,242891.0],["2000-08-18",5.0811,5.1818,4.9515,4.9803,620756.0],["2000-08-21",5.0811,5.0811,4.6061,4.8939,342256.0],["2000-08-22",4.8939,5.297,4.8508,4.8652,592455.0],["2000-08-23",4.9227,4.9947,4.8508,4.8939,373511.0],["2000-08-24",5.0667,5.5849,5.0091,5.4985,766926.0],["2000-08-25",5.5273,5.5561,5.297,5.3258,245690.0],["2000-08-28",5.3833,5.7864,5.3258,5.4409,178670.0],["2000-08-29",5.4409,6.3333,5.4337,6.3046,452661.0],["2000-08-30",6.2758,6.5636,6.0167,6.5636,433379.0],["2000-08-31",6.5924,7.1106,6.578,7.0818,722920.0],["2000-09-01",7.2258,7.5136,6.9379,7.1826,407721.0],["2000-09-05",7.1394,7.8303,7.0243,7.5568,401035.0],["2000-09-06",7.6144,7.7008,7.3985,7.4417,301359.0],["2000-09-07",7.4921,7.7152,6.5636,7.0818,474120.0],["2000-09-08",7.125,7.125,6.3046,6.3333,293584.0],["2000-09-11",6.2686,6.2902,5.7576,5.772,338368.0],["2000-09-12",5.9303,6.3333,5.9303,5.9879,265439.0],["2000-09-13",6.0023,6.9091,5.9879,6.8083,251444.0],["2000-09-14",6.9091,7.1394,6.1894,6.3909,191265.0],["2000-09-15",6.3909,6.5061,6.103,6.103,171828.0],["2000-09-18",6.1606,6.3046,5.8583,5.8727,197485.0],["2000-09-19",5.9735,6.5636,5.8727,6.5636,203705.0],["2000-09-20",6.5205,6.5205,6.0455,6.0455,241647.0],["2000-09-21",6.0527,6.2038,5.7576,6.0455,267927.0],["2000-09-22",5.5417,6.4773,5.4985,6.4773,289541.0],["2000-09-25",6.578,6.8371,6.3046,6.3046,213346.0],["2000-09-26",6.4917,6.8803,6.4773,6.7796,491225.0],["2000-09-27",6.8443,7.1394,6.794,7.125,536164.0],["2000-09-28",7.0674,7.2258,6.5636,7.1106,244135.0],["2000-09-29",7.1178,7.1178,6.5493,6.5493,167318.0],["2000-10-02",6.6068,6.7796,6.2758,6.7364,194686.0],["2000-10-03",6.7364,6.9091,6.4773,6.65,291252.0],["2000-10-04",6.5493,6.5636,5.7,6.4917,347854.0],["2000-10-05",6.4917,6.5061,6.2758,6.4197,147103.0],["2000-10-06",6.4485,6.4485,5.7576,5.9303,196552.0],["2000-10-09",5.9411,6.0886,5.5273,6.0886,183024.0],["2000-10-10",6.0886,6.103,5.3833,5.4265,320797.0],["2000-10-11",5.4121,5.4841,4.9659,5.3689,304158.0],["2000-10-12",5.4121,5.4265,5.153,5.2394,255798.0],["2000-10-13",5.225,5.3258,5.2106,5.2682,355007.0],["2000-10-16",5.2646,5.2682,5.0667,5.153,153945.0],["2000-10-17",5.1099,5.1386,4.203,4.4765,330282.0],["2000-10-18",4.4046,4.6924,4.0879,4.6061,314577.0],["2000-10-19",4.9623,5.3402,4.9227,5.2394,325773.0],["2000-10-20",5.2106,5.7432,5.1962,5.3402,394659.0],["2000-10-23",5.0955,5.2538,5.0091,5.2538,364648.0],["2000-10-24",5.3258,5.3546,4.347,4.4189,914340.0],["2000-10-25",4.4621,4.4621,3.7712,3.9152,1229383.0],["2000-10-26",3.9403,3.9727,3.4258,3.7712,887128.0],["2000-10-27",3.6849,3.9727,3.5985,3.6993,306335.0],["2000-10-30",3.6597,3.9152,3.5697,3.728,460280.0],["2000-10-31",3.6705,4.9515,3.6561,4.8364,691042.0],["2000-11-01",4.6636,4.894,4.275,4.6061,310689.0],["2000-11-02",4.7068,5.3546,4.6924,5.297,288142.0],["2000-11-03",5.1962,5.4121,4.9515,5.297,191732.0],["2000-11-06",5.297,5.3833,4.4909,4.5341,181780.0],["2000-11-07",4.5233,5.5273,4.3758,5.4409,279900.0],["2000-11-08",5.4265,5.7288,5.1962,5.3977,645481.0],["2000-11-09",5.315,5.4121,4.5485,4.9083,352985.0],["2000-11-10",4.9083,4.9083,4.4909,4.4909,203394.0],["2000-11-13",4.4621,4.4729,4.0303,4.1743,191732.0],["2000-11-14",4.4046,4.8364,4.401,4.8364,159543.0],["2000-11-15",4.8796,5.0091,4.6061,4.6205,91590.0],["2000-11-16",4.6061,4.8364,4.3758,4.3758,161565.0],["2000-11-17",4.5197,4.6636,4.3614,4.4046,92523.0],["2000-11-20",4.3614,4.4153,4.0015,4.0303,146170.0],["2000-11-21",3.9331,4.0447,3.6849,3.7568,195153.0],["2000-11-22",3.6417,3.6705,3.4258,3.4833,179136.0],["2000-11-24",3.5301,3.8,3.5301,3.8,98276.0],["2000-11-27",3.9152,4.1167,3.7712,3.8864,138240.0],["2000-11-28",3.8,4.0591,3.7424,3.872,152079.0],["2000-11-29",3.8,3.8288,3.3106,3.4258,194997.0],["2000-11-30",3.2566,3.3106,3.0515,3.1955,152390.0],["2000-12-01",3.4546,3.6273,3.1955,3.1955,121912.0],["2000-12-04",3.2854,3.3394,3.0803,3.2674,266994.0],["2000-12-05",3.3538,3.8288,3.3538,3.8,164364.0],["2000-12-06",3.8144,4.0843,3.7136,3.9296,192354.0],["2000-12-07",3.7136,4.0303,3.6849,4.0303,221277.0],["2000-12-08",4.0879,4.75,4.0303,4.7212,236049.0],["2000-12-11",4.75,5.1243,4.5773,4.822,337280.0],["2000-12-12",4.8364,4.8652,4.2894,4.4046,221588.0],["2000-12-13",4.5773,4.6349,4.4046,4.4909,189710.0],["2000-12-14",4.5197,4.5485,3.8288,4.0159,245224.0],["2000-12-15",3.9763,4.0303,3.7136,3.9008,132486.0],["2000-12-18",3.9152,4.2318,3.5697,3.6561,167163.0],["2000-12-19",3.7424,3.9152,3.3538,3.7424,285498.0],["2000-12-20",3.6273,3.6849,3.0515,3.1379,411142.0],["2000-12-21",3.1955,3.2962,3.0515,3.1955,612826.0],["2000-12-22",3.1379,3.5985,3.1379,3.4546,250044.0],["2000-12-26",3.4114,3.8576,3.3538,3.8576,224076.0],["2000-12-27",3.8288,4.1311,3.5841,3.9727,215990.0],["2000-12-28",3.9799,4.1599,3.6417,3.9439,272747.0],["2000-12-29",3.9583,4.0159,3.4546,3.6129,338368.0],["2001-01-02",3.6453,3.6849,3.2818,3.4402,227652.0],["2001-01-03",3.2818,4.0591,3.1379,4.0015,288142.0],["2001-01-04",4.0159,4.2318,3.8576,3.9727,200906.0],["2001-01-05",3.9871,4.1455,3.6705,3.8,215990.0],["2001-01-08",3.8036,3.8036,3.5697,3.6705,112582.0],["2001-01-09",3.6633,3.9152,3.6561,3.8288,168873.0],["2001-01-10",3.8576,3.9439,3.8,3.9152,120979.0],["2001-01-11",3.9296,4.0879,3.9152,4.0447,531499.0],["2001-01-12",4.0591,4.347,3.9727,4.0015,420939.0],["2001-01-16",4.0015,5.2394,4.0015,5.2394,607072.0],["2001-01-17",5.2682,5.6424,4.8796,4.9227,320641.0],["2001-01-18",4.8508,5.0667,4.3182,4.9515,165608.0],["2001-01-19",5.0667,5.297,4.7212,4.822,227186.0],["2001-01-22",4.9227,5.2538,4.822,5.153,109783.0],["2001-01-23",5.1746,5.4697,5.0811,5.3977,272125.0],["2001-01-24",5.3905,5.5417,5.297,5.4841,127666.0],["2001-01-25",5.4697,5.9591,5.4661,5.8583,337591.0],["2001-01-26",5.8583,5.9879,5.6712,5.8296,160943.0],["2001-01-29",5.8296,6.3189,5.8152,6.1894,206660.0],["2001-01-30",6.1606,6.8947,6.1606,6.8227,449706.0],["2001-01-31",6.7688,7.0243,6.5205,6.65,669583.0],["2001-02-01",7.1466,7.3553,6.9235,7.2833,858671.0],["2001-02-02",7.2402,7.672,6.8227,6.8659,902522.0],["2001-02-05",6.7652,6.8227,6.2902,6.4197,649679.0],["2001-02-06",6.4197,6.5349,6.2326,6.3909,366203.0],["2001-02-07",6.3621,6.3621,6.1894,6.319,308823.0],["2001-02-08",6.3082,6.7939,6.3082,6.5852,197485.0],["2001-02-09",6.6644,6.6788,6.5205,6.5924,111338.0],["2001-02-12",6.4917,7.0099,6.4773,6.9379,136374.0],["2001-02-13",6.9127,7.6864,6.9127,7.528,509107.0],["2001-02-14",7.5208,7.5244,7.2833,7.4129,278967.0],["2001-02-15",7.3841,8.003,7.3841,7.8591,834724.0],["2001-02-16",7.0818,7.4561,6.6212,6.65,874221.0],["2001-02-20",6.65,6.794,5.9591,6.0455,332615.0],["2001-02-21",5.8727,5.9015,5.1818,5.9015,655744.0],["2001-02-22",5.8871,5.8871,5.1674,5.1818,480184.0],["2001-02-23",5.1818,5.8008,5.1386,5.7864,170584.0],["2001-02-26",5.8691,6.1606,5.6136,6.1174,152701.0],["2001-02-27",6.1066,6.1894,5.6136,5.7144,115070.0],["2001-02-28",5.7864,5.8727,5.6424,5.8008,105429.0],["2001-03-01",5.79,5.8152,5.3258,5.7,202306.0],["2001-03-02",5.5705,5.844,5.1818,5.4121,481117.0],["2001-03-05",5.4121,5.4553,4.6349,4.6349,620134.0],["2001-03-06",4.7932,5.0955,4.7356,5.0235,564465.0],["2001-03-07",5.0235,5.0955,4.5197,4.6924,1287074.0],["2001-03-08",4.6061,4.7212,4.6061,4.6205,5055461.0],["2001-03-09",4.6349,4.7068,4.5485,4.6205,1745799.0],["2001-03-12",4.6205,4.6492,4.5341,4.5485,1224407.0],["2001-03-13",4.5521,4.7068,4.5521,4.6636,981827.0],["2001-03-14",4.5197,4.75,4.3758,4.6061,891171.0],["2001-03-15",4.6349,4.9227,4.6349,4.6636,443486.0],["2001-03-16",4.6816,5.2538,4.6816,5.225,824772.0],["2001-03-19",5.1386,5.153,4.7212,4.7644,1244933.0],["2001-03-20",4.7644,5.1243,4.7644,4.8364,621534.0],["2001-03-21",4.8508,4.8796,4.6205,4.6421,225942.0],["2001-03-22",4.6349,4.6924,4.5485,4.6493,457326.0],["2001-03-23",4.6349,4.8364,4.6349,4.7212,321419.0],["2001-03-26",4.6924,5.153,4.6816,4.8364,608005.0],["2001-03-27",4.9227,5.0667,4.8939,5.0667,225631.0],["2001-03-28",4.9515,4.9803,4.8508,4.8508,271037.0],["2001-03-29",4.7068,4.8076,4.6061,4.6205,156433.0],["2001-03-30",4.66,4.9083,4.6205,4.7068,399635.0],["2001-04-02",4.696,4.75,4.4477,4.4909,429802.0],["2001-04-03",4.4621,4.4621,3.8288,4.3326,760551.0],["2001-04-04",4.0879,4.0987,3.7424,3.9296,2549112.0],["2001-04-05",3.9188,4.4621,3.9188,4.4333,421250.0],["2001-04-06",4.3902,4.3902,4.1599,4.3614,1154899.0],["2001-04-09",4.3366,4.4264,4.332,4.385,285032.0],["2001-04-10",4.4103,5.0667,4.3873,4.9584,756663.0],["2001-04-11",4.963,5.373,4.963,5.3062,654966.0],["2001-04-12",5.2693,5.2739,4.963,5.168,180847.0],["2001-04-16",5.1611,5.1818,4.9055,4.9515,517504.0],["2001-04-17",4.917,5.1588,4.9055,5.0091,213657.0],["2001-04-18",5.0344,5.8382,5.0344,5.7737,558556.0],["2001-04-19",5.7852,5.8129,5.6655,5.776,442864.0],["2001-04-20",5.7323,5.8727,5.7299,5.7921,334481.0],["2001-04-23",5.7369,5.7576,5.1358,5.3661,396525.0],["2001-04-24",5.4306,5.472,5.32,5.3983,274302.0],["2001-04-25",5.4121,5.5411,5.3891,5.5043,287675.0],["2001-04-26",5.5296,6.0777,5.5273,5.9879,2321460.0],["2001-04-27",6.057,6.057,5.654,5.8175,233561.0],["2001-04-30",5.8451,6.4024,5.8313,6.1721,1004997.0],["2001-05-01",6.1698,6.2527,6.0293,6.103,360916.0],["2001-05-02",6.1007,6.5015,6.1007,6.2297,1382084.0],["2001-05-03",6.2504,6.2527,5.7622,5.8152,418606.0],["2001-05-04",5.7576,6.0455,5.548,6.027,297783.0],["2001-05-07",6.027,6.0432,5.5826,5.601,651390.0],["2001-05-08",5.6793,5.6793,5.1127,5.2555,440532.0],["2001-05-09",5.2647,5.3983,5.1012,5.1104,384552.0],["2001-05-10",5.2486,5.3315,5.0552,5.1012,147103.0],["2001-05-11",5.0989,5.1012,4.7212,4.8341,449240.0],["2001-05-14",4.8963,4.8963,4.6199,4.6567,365270.0],["2001-05-15",4.6567,4.7811,4.583,4.6038,521236.0],["2001-05-16",4.4633,4.6061,4.2099,4.5324,1094254.0],["2001-05-17",4.56,4.8249,4.5508,4.8018,1032831.0],["2001-05-18",4.7972,4.7972,4.5416,4.6107,274613.0],["2001-05-21",4.636,5.0206,4.6314,5.0183,671138.0],["2001-05-22",5.0321,5.4167,5.0321,5.297,462146.0],["2001-05-23",5.3108,5.3131,5.0436,5.0943,389061.0],["2001-05-24",5.0851,5.1588,4.8755,5.0206,105274.0],["2001-05-25",4.9976,5.1243,4.9746,5.0552,117403.0],["2001-05-29",5.016,5.0897,4.6636,4.6636,157833.0],["2001-05-30",4.6544,4.6544,4.1685,4.2744,561355.0],["2001-05-31",4.3136,4.5554,4.3113,4.4679,492313.0],["2001-06-01",4.4149,4.6636,4.4149,4.5462,198885.0],["2001-06-04",4.5692,4.6775,4.537,4.5899,115537.0],["2001-06-05",4.5807,4.7074,4.4909,4.5715,137462.0],["2001-06-06",4.6061,4.7074,4.6038,4.6061,58002.0],["2001-06-07",4.6429,4.6521,4.5278,4.5646,100609.0],["2001-06-08",4.583,4.583,4.4103,4.4679,78061.0],["2001-06-11",4.5116,4.5116,4.203,4.3988,181002.0],["2001-06-12",4.2836,4.5301,4.2215,4.5139,349875.0],["2001-06-13",4.5255,4.5255,4.3988,4.4103,105274.0],["2001-06-14",4.4218,4.5301,4.3228,4.3228,415496.0],["2001-06-15",4.3182,4.3205,4.0211,4.0764,398236.0],["2001-06-18",4.0326,4.0879,3.9082,3.9773,382375.0],["2001-06-19",4.0119,4.2998,4.0119,4.2261,391238.0],["2001-06-20",4.2376,4.2376,3.9497,4.1455,162653.0],["2001-06-21",4.1685,4.2721,4.1339,4.18,359983.0],["2001-06-22",4.18,4.2468,4.0994,4.1846,387817.0],["2001-06-25",4.1455,4.1961,4.1455,4.1754,450173.0],["2001-06-26",4.1455,4.3205,4.1455,4.2952,723386.0],["2001-06-27",4.385,4.6245,4.3643,4.3988,201684.0],["2001-06-28",4.4564,4.5024,4.3067,4.3689,431357.0],["2001-06-29",4.3758,5.2739,4.3067,5.0667,605673.0],["2001-07-02",4.5899,4.5923,4.2537,4.4356,778433.0],["2001-07-03",4.4449,4.4449,4.3435,4.3873,36076.0],["2001-07-05",4.3666,4.4909,4.3596,4.3735,212258.0],["2001-07-06",4.3735,4.408,4.2514,4.3735,202461.0],["2001-07-09",4.385,4.3873,4.1524,4.1524,203083.0],["2001-07-10",4.1915,4.3758,4.1869,4.2629,262951.0],["2001-07-11",4.2975,4.2975,4.1247,4.1915,536786.0],["2001-07-12",4.2076,4.2952,4.2076,4.2491,293273.0],["2001-07-13",4.2606,4.2606,4.1961,4.2053,256886.0],["2001-07-16",4.2606,4.2606,4.1409,4.1616,102941.0],["2001-07-17",4.1224,4.1685,4.0764,4.1109,121757.0],["2001-07-18",4.1201,4.1224,3.8783,3.8783,92523.0],["2001-07-19",3.9152,3.9842,3.8691,3.8944,39808.0],["2001-07-20",3.9359,3.952,3.7056,3.7424,145859.0],["2001-07-23",3.7309,3.823,3.5006,3.8023,388595.0],["2001-07-24",3.8046,3.8046,3.6388,3.6388,86303.0],["2001-07-25",3.6411,3.7079,3.4177,3.5075,74951.0],["2001-07-26",3.4799,3.5006,3.42,3.42,337746.0],["2001-07-27",3.473,3.4891,3.3302,3.4062,195308.0],["2001-07-30",3.4315,3.4361,3.2841,3.2864,357961.0],["2001-07-31",3.3141,3.3901,3.2588,3.2588,384707.0],["2001-08-01",3.3417,3.5559,3.1828,3.4845,803935.0],["2001-08-02",3.7355,3.8875,3.1206,3.2035,1417072.0],["2001-08-03",3.1713,3.2012,2.7752,3.2012,1352384.0],["2001-08-06",3.1506,3.2703,3.0492,3.1413,506619.0],["2001-08-07",3.1943,3.2795,3.0861,3.1782,297161.0],["2001-08-08",3.169,3.2081,2.9179,2.9755,292807.0],["2001-08-09",2.9801,3.0285,2.7452,2.7959,537253.0],["2001-08-10",2.8419,2.865,2.6393,2.7752,479562.0],["2001-08-13",2.7959,3.0976,2.7729,3.0861,265128.0],["2001-08-14",3.0976,3.1298,3.0078,3.0078,136840.0],["2001-08-15",3.0078,3.04,2.8327,2.8926,300582.0],["2001-08-16",2.9156,2.9156,2.789,2.8673,240714.0],["2001-08-17",2.8212,2.8466,2.7798,2.8212,108695.0],["2001-08-20",2.8466,2.8834,2.6278,2.835,108073.0],["2001-08-21",2.8742,3.0538,2.7613,2.7613,112116.0],["2001-08-22",2.7913,2.8788,2.5587,2.6807,124556.0],["2001-08-23",2.6531,2.6876,2.6139,2.6139,55047.0],["2001-08-24",2.6508,2.8212,2.6139,2.789,188777.0],["2001-08-27",2.8304,2.8327,2.5333,2.6139,529944.0],["2001-08-28",2.6577,2.7498,2.6485,2.7406,339457.0],["2001-08-29",2.7521,2.7867,2.3836,2.3836,406166.0],["2001-08-30",2.4735,2.4758,1.9806,2.0773,2058820.0],["2001-08-31",2.029,2.1303,2.0267,2.0796,474275.0],["2001-09-04",2.0865,2.128,2.029,2.0658,636928.0],["2001-09-05",2.0382,2.0635,1.9253,1.9668,365114.0],["2001-09-06",1.9714,2.0059,1.7273,1.7825,976229.0],["2001-09-07",1.7825,1.8632,1.7227,1.8309,630708.0],["2001-09-10",1.7365,2.1672,1.7135,2.0013,373667.0],["2001-09-17",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-18",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-19",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-20",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-21",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-24",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-25",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-26",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-27",2.0013,2.0013,2.0013,2.0013,0.0],["2001-09-28",2.0013,2.0013,2.0013,2.0013,0.0],["2001-10-01",2.0013,2.0013,2.0013,2.0013,0.0],["2001-10-02",2.0013,2.0013,2.0013,2.0013,0.0],["2001-10-03",2.0013,2.0013,2.0013,2.0013,0.0],["2001-10-04",2.0013,2.0013,2.0013,2.0013,0.0],["2001-10-05",1.4762,1.5085,1.2552,1.3611,6617925.0],["2001-10-08",1.3611,1.3933,1.1538,1.3127,2171402.0],["2001-10-09",1.3818,1.4164,1.2183,1.3588,1500731.0],["2001-10-10",1.3127,1.4348,1.2667,1.4348,1334812.0],["2001-10-11",1.497,1.4993,1.2736,1.3542,849652.0],["2001-10-12",1.4002,1.4049,1.3265,1.3542,206971.0],["2001-10-15",1.3358,1.3726,1.2667,1.3726,111494.0],["2001-10-16",1.3795,1.3795,1.2552,1.3035,339146.0],["2001-10-17",1.3219,1.3565,1.1745,1.239,721054.0],["2001-10-18",1.2321,1.2529,1.1607,1.1745,460747.0],["2001-10-19",1.216,1.2575,1.1722,1.1884,114448.0],["2001-10-22",1.2805,1.3173,1.2091,1.2782,102941.0],["2001-10-23",1.3035,1.3335,1.1722,1.1907,1467143.0],["2001-10-24",1.1907,1.2575,1.163,1.2367,144460.0],["2001-10-25",1.1769,1.2552,1.0594,1.2436,1131263.0],["2001-10-26",1.2621,1.3104,1.2045,1.2621,463546.0],["2001-10-29",1.3127,1.3173,1.2252,1.2552,224853.0],["2001-10-30",1.2298,1.2897,1.1584,1.2851,224387.0],["2001-10-31",1.3726,1.3749,1.1976,1.2321,571152.0],["2001-11-01",1.2229,1.2621,1.2229,1.2229,58779.0],["2001-11-02",1.2575,1.2897,1.1976,1.2782,487648.0],["2001-11-05",1.2759,1.3127,1.2321,1.2989,164986.0],["2001-11-06",1.2529,1.3381,1.2529,1.3289,82726.0],["2001-11-07",1.2091,1.3496,1.2091,1.3173,88324.0],["2001-11-08",1.3173,1.4049,1.269,1.3358,106673.0],["2001-11-09",1.3312,1.4049,1.2667,1.3818,355473.0],["2001-11-12",1.3864,1.4647,1.3358,1.4118,248645.0],["2001-11-13",1.4716,1.4716,1.3611,1.3818,362160.0],["2001-11-14",1.3933,1.4049,1.3818,1.3887,222832.0],["2001-11-15",1.3772,1.3933,1.2897,1.3081,418295.0],["2001-11-16",1.3703,1.4049,1.3519,1.4049,551403.0],["2001-11-19",1.4095,1.4855,1.3358,1.4509,626510.0],["2001-11-20",1.4878,1.8885,1.4785,1.7158,5771849.0],["2001-11-21",1.6996,1.7319,1.5661,1.6743,1399656.0],["2001-11-23",1.6766,1.7664,1.6467,1.7042,603807.0],["2001-11-26",1.7641,1.7641,1.619,1.6352,708925.0],["2001-11-27",1.6329,1.7388,1.6075,1.7019,786364.0],["2001-11-28",1.6996,1.7526,1.6259,1.6697,611893.0],["2001-11-29",1.6927,1.8862,1.6766,1.7964,722609.0],["2001-11-30",1.9138,2.0727,1.8447,1.8931,2210277.0],["2001-12-03",1.9599,2.0244,1.7849,1.7849,1046204.0],["2001-12-04",1.7987,1.8816,1.748,1.8125,480651.0],["2001-12-05",1.8424,1.9576,1.8217,1.9138,713279.0],["2001-12-06",1.8332,2.0382,1.8309,2.0036,1147279.0],["2001-12-07",1.9691,2.0152,1.8632,1.9461,779522.0],["2001-12-10",1.8516,2.0382,1.8355,1.9138,664296.0],["2001-12-11",1.9507,2.0036,1.9023,1.9345,305869.0],["2001-12-12",1.9484,1.9875,1.9115,1.9576,255176.0],["2001-12-13",1.9553,1.9576,1.9046,1.9461,316287.0],["2001-12-14",1.923,1.9921,1.8424,1.8977,732250.0],["2001-12-17",1.8724,1.9553,1.8447,1.9299,240559.0],["2001-12-18",1.9438,1.9714,1.8885,1.9299,166385.0],["2001-12-19",1.9,1.9461,1.8609,1.8839,354229.0],["2001-12-20",1.8678,1.8701,1.6006,1.6858,891637.0],["2001-12-21",1.649,1.7687,1.6467,1.7089,530566.0],["2001-12-24",1.7365,1.8309,1.725,1.7964,142438.0],["2001-12-26",1.7825,1.8655,1.748,1.8609,405855.0],["2001-12-27",1.7595,1.953,1.7572,1.9,259685.0],["2001-12-28",1.8885,1.9345,1.8655,1.9069,260463.0],["2001-12-31",1.8747,1.9622,1.8747,1.9069,676114.0],["2002-01-02",1.9576,1.9783,1.9046,1.923,379420.0],["2002-01-03",1.9599,2.0359,1.923,2.0267,949017.0],["2002-01-04",2.0635,2.1741,2.0497,2.1165,943108.0],["2002-01-07",2.1833,2.2086,2.1326,2.1625,928646.0],["2002-01-08",2.1787,2.204,2.1303,2.1971,284565.0],["2002-01-09",2.2017,2.2961,2.1556,2.1994,491847.0],["2002-01-10",2.2109,2.2109,2.1165,2.1764,316287.0],["2002-01-11",2.1764,2.227,2.1649,2.2109,315043.0],["2002-01-14",2.1879,2.2201,2.0704,2.0958,408654.0],["2002-01-15",2.0866,2.1096,1.9576,1.9944,289386.0],["2002-01-16",1.9253,1.9783,1.8931,1.9415,214901.0],["2002-01-17",2.0013,2.1188,1.9484,2.0727,270104.0],["2002-01-18",2.0958,2.1234,2.0382,2.0958,185201.0],["2002-01-22",2.1372,2.1856,2.0244,2.0658,322663.0],["2002-01-23",2.0451,2.0912,1.9645,2.0612,168873.0],["2002-01-24",2.0912,2.0912,2.0152,2.052,207904.0],["2002-01-25",2.0405,2.0589,1.9184,2.0543,186600.0],["2002-01-28",2.0566,2.0704,1.9829,2.0106,109161.0],["2002-01-29",1.9806,2.0105,1.9392,2.0059,159543.0],["2002-01-30",1.9967,1.9967,1.8516,1.8655,306646.0],["2002-01-31",1.8885,2.0773,1.8885,2.0313,440843.0],["2002-02-01",2.0428,2.0727,2.0036,2.0727,416274.0],["2002-02-04",2.052,2.0543,1.9852,2.0267,283477.0],["2002-02-05",2.0013,2.2501,1.9691,2.105,563843.0],["2002-02-06",2.128,2.2293,2.0198,2.1234,503043.0],["2002-02-07",2.128,2.1395,2.0497,2.052,273991.0],["2002-02-08",2.0819,2.1119,1.9806,2.0912,164519.0],["2002-02-11",2.0935,2.1372,2.029,2.0612,95166.0],["2002-02-12",2.0497,2.1418,2.0036,2.1188,394037.0],["2002-02-13",2.3721,2.5287,2.2708,2.303,6083316.0],["2002-02-14",2.3284,2.3284,2.1764,2.257,1327037.0],["2002-02-15",2.2547,2.2777,2.1879,2.257,508641.0],["2002-02-19",2.2362,2.257,2.0842,2.1303,940931.0],["2002-02-20",2.1073,2.1303,1.8217,1.9806,862092.0],["2002-02-21",2.0175,2.1372,1.9184,2.0681,903300.0],["2002-02-22",2.0497,2.0912,1.9576,2.0497,430735.0],["2002-02-25",2.0612,2.0935,2.0267,2.0681,274147.0],["2002-02-26",2.0474,2.0865,1.9898,2.0474,214435.0],["2002-02-27",2.0589,2.0612,2.0267,2.0566,292340.0],["2002-02-28",2.0612,2.1188,2.0405,2.0681,680624.0],["2002-03-01",2.075,2.0842,2.0036,2.0681,691975.0],["2002-03-04",2.0658,2.1533,2.0451,2.1441,727274.0],["2002-03-05",2.1441,2.2455,2.1349,2.2385,625577.0],["2002-03-06",2.2685,2.3445,2.2547,2.303,363093.0],["2002-03-07",2.3145,2.4159,2.303,2.3215,554202.0],["2002-03-08",2.3606,2.4044,2.2846,2.3537,431979.0],["2002-03-11",2.3537,2.3836,2.2938,2.3583,405078.0],["2002-03-12",2.3192,2.3629,2.2938,2.3076,262795.0],["2002-03-13",2.3076,2.4758,2.2938,2.4297,732561.0],["2002-03-14",2.4896,2.7268,2.4435,2.5886,1239024.0],["2002-03-15",2.5978,2.812,2.5886,2.66,1007485.0],["2002-03-18",2.7176,2.7337,2.6301,2.6853,381131.0],["2002-03-19",2.6946,2.7567,2.607,2.6485,365114.0],["2002-03-20",2.6255,2.637,2.5241,2.5402,357028.0],["2002-03-21",2.5564,2.66,2.5541,2.66,424204.0],["2002-03-22",2.6485,2.7798,2.6347,2.6393,312089.0],["2002-03-25",2.6554,2.7176,2.6093,2.683,135752.0],["2002-03-26",2.6807,2.6946,2.455,2.4689,630086.0],["2002-03-27",2.4873,2.4988,2.3353,2.3952,382841.0],["2002-03-28",2.4159,2.5218,2.3767,2.4366,365425.0],["2002-04-01",2.4412,2.5264,2.4113,2.4988,237604.0],["2002-04-02",2.5218,2.6807,2.4873,2.6577,557468.0],["2002-04-03",2.6324,2.7498,2.5794,2.6209,346765.0],["2002-04-04",2.6001,2.6093,2.4642,2.5794,377243.0],["2002-04-05",2.5656,2.6047,2.5241,2.5587,106829.0],["2002-04-08",2.5817,2.6001,2.4758,2.6001,151924.0],["2002-04-09",2.5978,2.6139,2.5011,2.5771,301204.0],["2002-04-10",2.5679,2.637,2.5402,2.637,289075.0],["2002-04-11",2.637,2.6623,2.5978,2.6139,308668.0],["2002-04-12",2.6255,2.7406,2.5978,2.6692,234183.0],["2002-04-15",2.6715,2.7245,2.5909,2.6784,146326.0],["2002-04-16",2.6807,2.8949,2.6485,2.8442,496356.0],["2002-04-17",2.8558,2.987,2.8235,2.987,599764.0],["2002-04-18",2.9755,3.0216,2.8834,2.9916,257353.0],["2002-04-19",2.9939,2.9939,2.9387,2.9755,162187.0],["2002-04-22",2.9571,3.017,2.8834,2.9939,172761.0],["2002-04-23",2.9778,3.04,2.9755,3.0216,290785.0],["2002-04-24",3.0976,3.1621,3.0262,3.0653,451417.0],["2002-04-25",3.0838,3.2127,3.0423,3.1598,287364.0],["2002-04-26",3.1713,3.2196,2.9525,2.9755,359516.0],["2002-04-29",2.9801,2.9801,2.6715,2.7498,580171.0],["2002-04-30",2.7199,2.888,2.6969,2.8419,550004.0],["2002-05-01",2.8903,2.9709,2.7982,2.8788,410987.0],["2002-05-02",2.9041,2.9364,2.7798,2.8097,238537.0],["2002-05-03",2.8097,2.8304,2.7061,2.7752,171206.0],["2002-05-06",2.7729,2.7867,2.683,2.7291,316287.0],["2002-05-07",2.7452,2.7613,2.6416,2.6485,197796.0],["2002-05-08",2.6646,2.9133,2.6554,2.911,346921.0],["2002-05-09",2.888,2.9824,2.8258,2.8995,212413.0],["2002-05-10",2.9479,2.9732,2.8465,2.9295,157522.0],["2002-05-13",2.9525,3.2473,2.9179,3.2173,475208.0],["2002-05-14",3.1667,3.169,2.8051,2.8673,1100629.0],["2002-05-15",2.8442,2.8558,2.6761,2.8051,1142614.0],["2002-05-16",2.8258,2.8535,2.7452,2.8097,575817.0],["2002-05-17",2.8097,2.8535,2.7636,2.7867,309134.0],["2002-05-20",2.7729,2.8396,2.7636,2.7982,683734.0],["2002-05-21",2.8074,2.8258,2.4873,2.5564,476452.0],["2002-05-22",2.5587,2.6669,2.5103,2.6669,661964.0],["2002-05-23",2.6554,2.6922,2.5817,2.66,201217.0],["2002-05-24",2.6162,2.736,2.6139,2.6508,79616.0],["2002-05-28",2.6554,2.683,2.5817,2.6669,170739.0],["2002-05-29",2.6715,2.7084,2.6278,2.6715,118802.0],["2002-05-30",2.683,2.683,2.5103,2.6508,155967.0],["2002-05-31",2.6623,2.7176,2.6139,2.6162,146170.0],["2002-06-03",2.6116,2.6278,2.4758,2.5149,232939.0],["2002-06-04",2.4919,2.5149,2.303,2.4804,357806.0],["2002-06-05",2.4873,2.5748,2.4435,2.5564,105274.0],["2002-06-06",2.5518,2.6024,2.4596,2.5794,184734.0],["2002-06-07",2.4642,2.531,2.432,2.4804,113515.0],["2002-06-10",2.4665,2.5333,2.4458,2.5034,104341.0],["2002-06-11",2.4873,2.5333,2.3698,2.4067,165452.0],["2002-06-12",2.3606,2.3606,2.1902,2.2823,295295.0],["2002-06-13",2.2823,2.3491,2.2662,2.3053,140417.0],["2002-06-14",2.28,2.3491,1.9829,2.303,358894.0],["2002-06-17",2.303,2.3169,2.2685,2.2984,358428.0],["2002-06-18",2.3053,2.3099,2.2708,2.28,286431.0],["2002-06-19",2.2293,2.2409,2.1073,2.1073,185823.0],["2002-06-20",2.0958,2.1372,2.0612,2.0958,499933.0],["2002-06-21",2.1119,2.1303,2.0589,2.1142,231384.0],["2002-06-24",2.0566,2.1142,1.9046,2.0889,191887.0],["2002-06-25",2.0658,2.2155,2.0658,2.1257,237604.0],["2002-06-26",2.128,2.5587,2.0773,2.4619,385485.0],["2002-06-27",2.5333,2.5909,2.3721,2.5103,272592.0],["2002-06-28",2.5149,2.5564,2.4159,2.5126,537253.0],["2002-07-01",2.5057,2.5103,2.2639,2.2892,175560.0],["2002-07-02",2.2616,2.2731,1.923,2.2086,465567.0],["2002-07-03",2.1625,2.1764,2.0681,2.1395,239159.0],["2002-07-05",2.1418,2.2547,2.1418,2.2524,67332.0],["2002-07-08",2.2247,2.3146,2.2109,2.2247,125489.0],["2002-07-09",2.2086,2.257,2.0474,2.0727,138706.0],["2002-07-10",2.1349,2.1372,1.8309,1.9345,892415.0],["2002-07-11",1.877,1.9944,1.8655,1.9553,254865.0],["2002-07-12",2.0497,2.1533,2.0382,2.0382,592766.0],["2002-07-15",2.0198,2.0405,1.9576,2.0152,231229.0],["2002-07-16",2.029,2.0727,1.976,2.0681,184423.0],["2002-07-17",2.0773,2.1027,2.0474,2.0727,183646.0],["2002-07-18",2.0428,2.1119,2.0382,2.0912,410209.0],["2002-07-19",2.0658,2.0958,1.9115,1.9115,232939.0],["2002-07-22",1.9507,2.0152,1.8355,1.9599,102630.0],["2002-07-23",1.9507,2.0082,1.8079,1.8632,308512.0],["2002-07-24",1.8424,1.9369,1.7641,1.8424,464790.0],["2002-07-25",1.8585,1.9,1.7872,1.9,244291.0],["2002-07-26",1.8977,1.9345,1.7872,1.9184,214901.0],["2002-07-29",1.9184,1.9299,1.8724,1.9253,168096.0],["2002-07-30",1.9092,1.9115,1.8401,1.8977,467589.0],["2002-07-31",1.8839,1.9138,1.8332,1.8977,273369.0],["2002-08-01",1.8678,1.8678,1.8102,1.8332,211791.0],["2002-08-02",1.847,1.8493,1.7572,1.7895,231540.0],["2002-08-05",1.824,1.8263,1.7181,1.7181,93611.0],["2002-08-06",1.7388,1.9115,1.7089,1.8678,223143.0],["2002-08-07",1.8701,1.9645,1.7849,1.8885,226097.0],["2002-08-08",1.8609,1.9092,1.7987,1.8516,91901.0],["2002-08-09",1.8263,1.8931,1.7872,1.8655,135596.0],["2002-08-12",1.8378,1.9046,1.7918,1.8493,77439.0],["2002-08-13",1.8839,1.9115,1.8424,1.8747,78528.0],["2002-08-14",1.9553,1.9944,1.9115,1.9875,484538.0],["2002-08-15",2.0152,2.0612,1.9599,1.9921,162342.0],["2002-08-16",2.0152,2.0336,1.9576,2.0336,105118.0],["2002-08-19",2.0336,2.0958,2.0152,2.0589,125644.0],["2002-08-20",2.0935,2.0935,1.9299,2.0152,133108.0],["2002-08-21",2.0359,2.1556,1.9944,2.1464,184890.0],["2002-08-22",2.1188,2.1856,2.0958,2.1579,408965.0],["2002-08-23",2.1533,2.2017,2.1303,2.1787,186134.0],["2002-08-26",2.1879,2.3007,2.1165,2.2984,182246.0],["2002-08-27",2.2915,2.4366,2.2593,2.3491,386262.0],["2002-08-28",2.3859,2.4758,2.303,2.4642,665851.0],["2002-08-29",2.4297,2.4596,2.3652,2.3952,305558.0],["2002-08-30",2.3836,2.3952,2.2777,2.2961,158921.0],["2002-09-03",2.3053,2.3076,2.204,2.2132,120202.0],["2002-09-04",2.2086,2.3261,2.1994,2.303,387195.0],["2002-09-05",2.28,2.303,2.1165,2.1672,230140.0],["2002-09-06",2.1718,2.2316,2.1165,2.1556,155500.0],["2002-09-09",2.1625,2.2224,2.151,2.2063,340079.0],["2002-09-10",2.204,2.2915,2.1833,2.28,234339.0],["2002-09-11",2.2616,2.303,2.2616,2.2823,94078.0],["2002-09-12",2.3007,2.3099,2.1718,2.2869,227341.0],["2002-09-13",2.257,2.3629,2.257,2.3606,367602.0],["2002-09-16",2.3238,2.3583,2.2086,2.2362,166541.0],["2002-09-17",2.2662,2.2892,2.1257,2.1464,148969.0],["2002-09-18",2.1234,2.3422,2.1188,2.2662,404300.0],["2002-09-19",2.2846,2.2846,2.0842,2.0842,191576.0],["2002-09-20",2.1119,2.2224,2.105,2.1579,314266.0],["2002-09-23",2.1119,2.1879,2.0244,2.1625,220188.0],["2002-09-24",2.1372,2.2915,2.1027,2.257,337280.0],["2002-09-25",2.2685,2.3146,2.2063,2.3122,243358.0],["2002-09-26",2.3122,2.4044,2.2132,2.3975,487648.0],["2002-09-27",2.4113,2.5472,2.3076,2.5356,590434.0],["2002-09-30",2.5425,2.5425,2.2869,2.3399,292807.0],["2002-10-01",2.3399,2.5587,2.2685,2.5379,416118.0],["2002-10-02",2.5426,2.6876,2.508,2.6278,578616.0],["2002-10-03",2.5978,2.6715,2.5149,2.5287,334325.0],["2002-10-04",2.5195,2.5333,2.3353,2.3905,324218.0],["2002-10-07",2.3698,2.4642,2.2754,2.3215,163742.0],["2002-10-08",2.3376,2.3606,2.28,2.3122,195308.0],["2002-10-09",2.2708,2.3629,2.2178,2.2455,317531.0],["2002-10-10",2.2478,2.5103,2.2478,2.485,275857.0],["2002-10-11",2.508,2.5978,2.4666,2.4712,416585.0],["2002-10-14",2.4758,2.888,2.3215,2.7659,661342.0],["2002-10-15",2.9018,2.9133,2.7636,2.8258,451417.0],["2002-10-16",2.7636,2.8189,2.6485,2.7613,336813.0],["2002-10-17",2.835,2.8903,2.7867,2.8097,424671.0],["2002-10-18",2.8558,2.964,2.7222,2.9594,721987.0],["2002-10-21",2.9479,2.9479,2.7982,2.8189,412231.0],["2002-10-22",2.7936,2.8143,2.7245,2.7821,271503.0],["2002-10-23",2.7314,2.8673,2.7245,2.8281,218167.0],["2002-10-24",2.8258,3.0746,2.8258,2.9824,904077.0],["2002-10-25",2.9939,3.2887,2.9824,3.2588,1126909.0],["2002-10-28",3.321,3.4269,3.2381,3.2611,1435576.0],["2002-10-29",3.2358,3.3555,3.1298,3.3394,429025.0],["2002-10-30",3.3624,3.4062,3.2266,3.3947,406788.0],["2002-10-31",3.3993,3.443,3.3049,3.3532,874066.0],["2002-11-01",3.3279,3.4269,3.2933,3.3256,957569.0],["2002-11-04",3.3509,3.42,3.3279,3.3716,1016037.0],["2002-11-05",3.3394,3.3486,3.2427,3.2772,536631.0],["2002-11-06",3.2818,3.3002,3.1782,3.2473,715145.0],["2002-11-07",3.2012,3.2542,3.0907,3.1206,877331.0],["2002-11-08",3.1252,3.1782,3.1183,3.1552,400413.0],["2002-11-11",3.1552,3.215,3.0515,3.1459,705659.0],["2002-11-12",3.2196,3.2358,3.1206,3.1459,1379285.0],["2002-11-13",3.1091,3.1482,2.8995,3.017,1468542.0],["2002-11-14",3.0423,3.2127,3.0193,3.2127,1455791.0],["2002-11-15",3.1436,3.3279,3.0055,3.2772,666784.0],["2002-11-18",3.3371,3.397,3.1413,3.1667,1012305.0],["2002-11-19",3.1667,3.1667,3.0078,3.063,683267.0],["2002-11-20",3.0492,3.1667,3.0285,3.1575,698351.0],["2002-11-21",3.1713,3.3555,3.1459,3.344,1314286.0],["2002-11-22",3.3417,3.344,3.2127,3.2979,475830.0],["2002-11-25",3.3371,3.6802,3.3049,3.5697,2022900.0],["2002-11-26",3.6457,3.6503,3.268,3.2864,1153344.0],["2002-11-27",3.3693,3.6273,3.3394,3.6042,1178846.0],["2002-11-29",3.5927,3.6342,3.4546,3.4661,220188.0],["2002-12-02",3.5006,3.7885,3.4776,3.7263,999865.0],["2002-12-03",3.7424,3.7424,3.6365,3.6388,629931.0],["2002-12-04",3.6158,3.6227,3.4661,3.5651,498844.0],["2002-12-05",3.5536,3.5812,3.1206,3.3164,1105450.0],["2002-12-06",3.2219,3.3832,3.2219,3.3716,831303.0],["2002-12-09",3.3141,3.3716,3.2657,3.3141,507086.0],["2002-12-10",3.3394,3.6112,3.3187,3.6042,1420493.0],["2002-12-11",3.5582,3.6987,3.5282,3.6849,796316.0],["2002-12-12",3.7079,4.0879,3.7079,4.0188,2235157.0],["2002-12-13",3.9796,4.0211,3.8369,3.9152,849030.0],["2002-12-16",3.9059,4.0764,3.8461,4.0257,791962.0],["2002-12-17",4.1063,4.583,4.0948,4.2468,2241377.0],["2002-12-18",4.0533,4.1639,3.9313,3.9704,1011839.0],["2002-12-19",3.8921,4.0073,3.8115,3.952,1020080.0],["2002-12-20",3.9635,4.1132,3.8322,4.0879,699284.0],["2002-12-23",4.0073,4.0994,3.9612,4.0879,636306.0],["2002-12-24",4.0856,4.127,4.0533,4.0994,164830.0],["2002-12-26",4.0533,4.0925,3.9152,3.929,651079.0],["2002-12-27",3.9566,3.9589,3.8576,3.8921,349409.0],["2002-12-30",3.8576,3.9497,3.7586,3.8967,345055.0],["2002-12-31",3.9013,3.9497,3.7885,3.9013,595099.0],["2003-01-02",3.9866,4.0833,3.8944,4.0718,513461.0],["2003-01-03",4.1363,4.2606,4.1247,4.1639,492469.0],["2003-01-06",4.2307,4.2767,4.1639,4.2537,587635.0],["2003-01-07",4.2583,4.3274,4.1616,4.1685,720121.0],["2003-01-08",4.1869,4.2169,4.0418,4.0994,466500.0],["2003-01-09",4.1109,4.203,4.0672,4.1593,609716.0],["2003-01-10",4.1339,4.2491,4.0741,4.2146,434778.0],["2003-01-13",4.3412,4.3458,4.2146,4.2445,297316.0],["2003-01-14",4.2445,4.3182,4.203,4.3113,344744.0],["2003-01-15",4.3251,4.3366,4.1754,4.3205,453594.0],["2003-01-16",4.3182,4.4218,4.2076,4.2468,319242.0],["2003-01-17",4.1938,4.2399,4.0764,4.0879,215368.0],["2003-01-21",4.0649,4.0994,3.9842,4.0142,486093.0],["2003-01-22",4.0073,4.1224,3.9842,4.0649,532588.0],["2003-01-23",4.104,4.1478,3.9313,3.9405,466656.0],["2003-01-24",3.9036,3.9382,3.4546,3.8,1355960.0],["2003-01-27",3.6849,3.899,3.6849,3.7539,514861.0],["2003-01-28",3.7309,3.9382,3.7033,3.9198,387817.0],["2003-01-29",3.9175,3.9175,3.7678,3.8921,358272.0],["2003-01-30",3.8691,3.8944,3.747,3.777,310378.0],["2003-01-31",3.7539,3.8461,3.701,3.8161,434623.0],["2003-02-03",3.8691,3.8691,3.648,3.6849,246934.0],["2003-02-04",3.6618,3.6964,3.5766,3.6158,287675.0],["2003-02-05",3.5352,3.6388,3.5329,3.595,325151.0],["2003-02-06",3.5904,3.6227,3.5213,3.6089,199818.0],["2003-02-07",3.6089,3.6503,3.4546,3.4546,380509.0],["2003-02-10",3.4315,3.6204,3.4016,3.5904,418606.0],["2003-02-11",3.6618,3.7194,2.5656,2.5771,6583870.0],["2003-02-12",2.6853,2.7199,2.5794,2.584,2939417.0],["2003-02-13",2.6853,2.7176,2.6139,2.6255,1449571.0],["2003-02-14",2.6969,2.8212,2.6278,2.7821,1512238.0],["2003-02-18",2.7982,2.9962,2.7936,2.9502,690109.0],["2003-02-19",2.9479,2.9479,2.7383,2.7821,506153.0],["2003-02-20",2.7337,2.8074,2.7176,2.7176,316754.0],["2003-02-21",2.7176,2.7498,2.6738,2.7291,451106.0],["2003-02-24",2.683,2.736,2.6116,2.6255,399946.0],["2003-02-25",2.5909,2.6116,2.4182,2.5057,666318.0],["2003-02-26",2.4758,2.5794,2.4758,2.4988,434312.0],["2003-02-27",2.4758,2.5426,2.4758,2.5149,453905.0],["2003-02-28",2.4873,2.5195,2.3606,2.3767,764905.0],["2003-03-03",2.4159,2.4758,2.3675,2.4044,386729.0],["2003-03-04",2.3422,2.4412,2.3261,2.3698,493246.0],["2003-03-05",2.3284,2.3721,2.2662,2.3122,471476.0],["2003-03-06",2.3261,2.3261,2.1073,2.1556,1013394.0],["2003-03-07",2.1418,2.2754,2.1418,2.2754,707370.0],["2003-03-10",2.2224,2.2478,2.1487,2.1533,236360.0],["2003-03-11",2.1418,2.2685,2.1326,2.1764,389372.0],["2003-03-12",2.1879,2.3261,2.1533,2.3145,422649.0],["2003-03-13",2.4021,2.4689,2.3721,2.4159,469766.0],["2003-03-14",2.4297,2.455,2.3376,2.3675,397303.0],["2003-03-17",2.3698,2.5909,2.3468,2.5909,749821.0],["2003-03-18",2.6186,2.6485,2.5241,2.6462,702394.0],["2003-03-19",2.6347,2.6946,2.5794,2.6761,361382.0],["2003-03-20",2.66,2.7821,2.5794,2.713,405233.0],["2003-03-21",2.7775,2.9018,2.7705,2.8304,793828.0],["2003-03-24",2.7867,2.7867,2.6185,2.6623,605051.0],["2003-03-25",2.6669,2.7314,2.6139,2.6969,211169.0],["2003-03-26",2.6393,2.7913,2.637,2.7176,238071.0],["2003-03-27",2.7015,2.7936,2.66,2.7682,189399.0],["2003-03-28",2.7682,2.7752,2.66,2.6969,212102.0],["2003-03-31",2.5794,2.713,2.5702,2.6784,435711.0],["2003-04-01",2.7199,2.7268,2.6001,2.6186,352674.0],["2003-04-02",2.6646,2.7176,2.6347,2.6807,384396.0],["2003-04-03",2.7452,2.7867,2.7107,2.7406,222676.0],["2003-04-04",2.7982,2.7982,2.7222,2.7222,154723.0],["2003-04-07",2.7982,2.9249,2.7706,2.8327,389061.0],["2003-04-08",2.8903,2.9364,2.8235,2.8419,340390.0],["2003-04-09",2.8419,2.888,2.7959,2.8327,324062.0],["2003-04-10",2.8327,2.888,2.8212,2.8558,123001.0],["2003-04-11",2.8673,2.9133,2.8281,2.8396,176804.0],["2003-04-14",2.8304,2.9456,2.7867,2.9433,157522.0],["2003-04-15",2.9571,3.2242,2.9571,3.0976,545805.0],["2003-04-16",3.1367,3.1736,3.0308,3.0492,221899.0],["2003-04-17",3.1091,3.1206,2.9962,3.1114,151146.0],["2003-04-21",3.0838,3.0907,3.0377,3.063,135752.0],["2003-04-22",3.0861,3.1091,3.0262,3.0953,214590.0],["2003-04-23",3.093,3.169,3.0699,3.1598,170273.0],["2003-04-24",3.0492,3.0861,2.9962,3.0561,278034.0],["2003-04-25",3.0377,3.0792,2.9916,3.0216,153790.0],["2003-04-28",2.9801,3.063,2.9709,3.0607,314266.0],["2003-04-29",3.0653,3.1321,3.0377,3.0676,249111.0],["2003-04-30",3.0653,3.0884,3.0055,3.0055,213657.0],["2003-05-01",2.9962,3.0838,2.9709,3.0815,255953.0],["2003-05-02",3.1068,3.2335,3.0999,3.2242,198729.0],["2003-05-05",3.2358,3.3371,3.2173,3.3049,398391.0],["2003-05-06",3.3141,3.3855,3.2818,3.2933,198263.0],["2003-05-07",3.3118,3.344,3.2565,3.2795,220810.0],["2003-05-08",3.2818,3.3187,3.2242,3.2818,88635.0],["2003-05-09",3.3002,3.4039,3.2703,3.3693,164986.0],["2003-05-12",3.3855,3.4522,3.3187,3.321,644548.0],["2003-05-13",3.2703,3.3394,3.0538,3.0861,1391881.0],["2003-05-14",3.1068,3.3026,3.0861,3.1367,1100785.0],["2003-05-15",3.1736,3.3348,3.1667,3.2703,1067508.0],["2003-05-16",3.2127,3.2772,3.1298,3.1367,818397.0],["2003-05-19",3.1298,3.1321,2.9824,2.9962,381286.0],["2003-05-20",3.0124,3.0515,2.9778,3.0124,276324.0],["2003-05-21",3.0032,3.0907,3.0009,3.063,311311.0],["2003-05-22",3.0469,3.0699,3.0469,3.0584,272125.0],["2003-05-23",3.0469,3.1045,3.0446,3.0838,186911.0],["2003-05-27",3.0746,3.3164,3.0538,3.3141,921804.0],["2003-05-28",3.3164,3.4546,3.3164,3.4476,521703.0],["2003-05-29",3.4522,3.5743,3.4453,3.5697,732094.0],["2003-05-30",3.572,3.6227,3.5052,3.5236,457637.0],["2003-06-02",3.5352,3.5628,3.3739,3.4062,389994.0],["2003-06-03",3.3947,3.3947,3.3164,3.3555,478940.0],["2003-06-04",3.3601,3.5697,3.3348,3.5674,537875.0],["2003-06-05",3.5375,3.6273,3.4546,3.6158,424360.0],["2003-06-06",3.5858,3.8668,3.2242,3.6457,839078.0],["2003-06-09",3.625,3.6365,3.4684,3.5098,276946.0],["2003-06-10",3.5098,3.6595,3.5098,3.6595,531033.0],["2003-06-11",3.6457,3.7056,3.5697,3.6872,290163.0],["2003-06-12",3.6733,3.7263,3.5927,3.6204,480651.0],["2003-06-13",3.6019,3.6526,3.4891,3.5375,198574.0],["2003-06-16",3.5398,3.6204,3.5052,3.5743,178825.0],["2003-06-17",3.572,3.7424,3.572,3.6273,189710.0],["2003-06-18",3.625,3.8576,3.625,3.8576,597120.0],["2003-06-19",3.8369,3.9152,3.7747,3.823,526990.0],["2003-06-20",3.823,4.0994,3.823,4.0879,933156.0],["2003-06-23",4.1455,4.1662,4.0602,4.1155,804091.0],["2003-06-24",4.1224,4.1224,3.9727,4.0303,647502.0],["2003-06-25",4.028,4.2215,4.0211,4.0879,638483.0],["2003-06-26",4.1247,4.3182,4.0533,4.256,700217.0],["2003-06-27",4.2744,4.4886,4.2261,4.4679,1068596.0],["2003-06-30",4.4449,4.6061,4.4126,4.5508,1237003.0],["2003-07-01",4.56,4.56,4.3873,4.4564,873288.0],["2003-07-02",4.4909,4.537,4.4564,4.4702,576439.0],["2003-07-03",4.484,4.4955,4.3758,4.4149,246001.0],["2003-07-07",4.4449,4.6775,4.3988,4.5324,706281.0],["2003-07-08",4.5485,4.7212,4.5139,4.6061,706281.0],["2003-07-09",4.6176,4.6245,4.5255,4.6061,611426.0],["2003-07-10",4.537,4.5554,4.4126,4.5301,401346.0],["2003-07-11",4.537,4.5692,4.4909,4.5485,244913.0],["2003-07-14",4.4126,4.4955,4.2975,4.4333,743757.0],["2003-07-15",4.4564,4.5209,4.3159,4.4495,440532.0],["2003-07-16",4.4587,4.4587,4.1224,4.3412,856028.0],["2003-07-17",4.3458,4.3781,4.1938,4.2606,423738.0],["2003-07-18",4.2445,4.3044,4.2122,4.2583,224076.0],["2003-07-21",4.2883,4.2883,4.0787,4.1224,342567.0],["2003-07-22",4.0971,4.1984,4.0925,4.1731,441931.0],["2003-07-23",4.2169,4.3435,4.1478,4.3412,331682.0],["2003-07-24",4.3666,4.4472,4.2376,4.2514,295761.0],["2003-07-25",4.2583,4.3205,4.1938,4.2859,228896.0],["2003-07-28",4.3781,4.3781,4.1777,4.1892,316287.0],["2003-07-29",4.1915,4.4333,4.1754,4.3896,417518.0],["2003-07-30",4.3988,4.4011,4.2744,4.332,199196.0],["2003-07-31",4.355,4.3758,4.157,4.2952,295761.0],["2003-08-01",4.2975,4.3666,4.2376,4.3297,412697.0],["2003-08-04",4.3297,4.3827,4.1132,4.279,248800.0],["2003-08-05",4.2836,4.2952,4.1524,4.2284,443642.0],["2003-08-06",4.2146,4.233,4.0234,4.1409,626199.0],["2003-08-07",4.1224,4.1892,3.8092,3.8714,920560.0],["2003-08-08",4.1777,4.4103,4.1455,4.3481,1274634.0],["2003-08-11",4.4103,4.6061,4.4034,4.56,690420.0],["2003-08-12",4.5853,4.6222,4.4333,4.5946,563843.0],["2003-08-13",4.94,5.1818,4.8617,5.1012,3293179.0],["2003-08-14",5.1312,5.4006,5.1243,5.297,2193328.0],["2003-08-15",5.3638,5.3638,5.1243,5.2486,294517.0],["2003-08-18",5.2716,5.3338,5.2348,5.3338,500399.0],["2003-08-19",5.3407,5.4329,5.297,5.3891,431202.0],["2003-08-20",5.3546,5.3891,5.2256,5.2786,315976.0],["2003-08-21",5.2716,5.3638,5.2141,5.3062,414252.0],["2003-08-22",5.297,5.3799,5.2394,5.297,267305.0],["2003-08-25",5.3108,5.3108,5.2417,5.2947,842499.0],["2003-08-26",5.297,5.5503,5.2509,5.32,1400278.0],["2003-08-27",5.3499,5.3499,5.2279,5.2993,828349.0],["2003-08-28",5.297,5.3546,5.1588,5.2786,485782.0],["2003-08-29",5.2624,5.297,5.2049,5.2509,294673.0],["2003-09-02",5.2532,5.3108,5.1749,5.3108,511440.0],["2003-09-03",5.3269,5.8727,5.32,5.7691,1453303.0],["2003-09-04",5.7553,5.9856,5.6885,5.9833,795072.0],["2003-09-05",5.9487,5.9672,5.6747,5.723,731317.0],["2003-09-08",5.776,5.9027,5.7207,5.8497,445197.0],["2003-09-09",5.8658,5.8704,5.7023,5.7184,331682.0],["2003-09-10",5.7184,5.7369,5.5273,5.571,349253.0],["2003-09-11",5.5158,5.6194,5.2624,5.5987,611426.0],["2003-09-12",5.6263,5.8013,5.5733,5.7161,362626.0],["2003-09-15",5.7138,5.7691,5.6286,5.6539,174005.0],["2003-09-16",5.6194,5.9303,5.6194,5.8612,295450.0],["2003-09-17",5.8543,5.9787,5.7576,5.8267,415185.0],["2003-09-18",5.7829,5.9395,5.7599,5.928,325617.0],["2003-09-19",5.9349,6.1007,5.905,6.0086,245690.0],["2003-09-22",5.9902,5.9902,5.7806,5.8889,230451.0],["2003-09-23",5.8773,6.103,5.8773,6.0961,393571.0],["2003-09-24",6.0455,6.1146,5.6424,5.6885,446907.0],["2003-09-25",5.6908,5.7138,5.4213,5.4467,451106.0],["2003-09-26",5.4006,5.4098,5.1933,5.3407,659787.0],["2003-09-29",5.343,5.3891,4.7903,5.0897,1709101.0],["2003-09-30",5.069,5.3016,5.069,5.2072,894747.0],["2003-10-01",5.2072,5.2993,5.1289,5.2601,420317.0],["2003-10-02",5.297,5.472,5.2417,5.4121,542073.0],["2003-10-03",5.449,5.8843,5.4421,5.5641,874688.0],["2003-10-06",5.5388,5.8129,5.5319,5.7599,382686.0],["2003-10-07",5.7346,5.7438,5.6424,5.6655,167940.0],["2003-10-08",5.654,5.7276,5.6102,5.6977,279589.0],["2003-10-09",5.8129,5.882,5.6355,5.6378,347387.0],["2003-10-10",5.677,5.7576,5.4927,5.6148,320952.0],["2003-10-13",5.5987,5.8727,5.5964,5.852,265128.0],["2003-10-14",5.8474,6.034,5.7668,5.9879,374133.0],["2003-10-15",5.9649,6.0316,5.9142,5.9556,205260.0],["2003-10-16",5.9165,6.0363,5.9165,6.034,545494.0],["2003-10-17",6.0363,6.103,5.9395,6.0178,431979.0],["2003-10-20",6.0201,6.3103,5.9971,6.2044,628065.0],["2003-10-21",6.2274,6.3495,6.1975,6.2297,466656.0],["2003-10-22",6.2412,6.2412,6.0363,6.103,376621.0],["2003-10-23",6.103,6.103,5.9418,6.034,204016.0],["2003-10-24",6.0524,6.0685,5.9718,6.0293,155500.0],["2003-10-27",5.9948,6.1836,5.9948,6.1537,209614.0],["2003-10-28",6.133,6.2021,5.9994,6.1952,284721.0],["2003-10-29",6.1721,6.2758,6.0616,6.2297,395437.0],["2003-10-30",6.2643,6.2942,6.1399,6.2113,397458.0],["2003-10-31",6.1929,6.3218,6.1929,6.2758,168873.0],["2003-11-03",6.2712,6.5038,6.2712,6.3564,336036.0],["2003-11-04",6.3149,6.4485,6.3149,6.331,216767.0],["2003-11-05",6.3333,6.3333,6.1376,6.1836,196863.0],["2003-11-06",6.1606,6.2228,6.1307,6.2182,180069.0],["2003-11-07",6.2182,6.2919,6.1675,6.1721,173694.0],["2003-11-10",6.1836,6.2251,5.9533,5.9856,247245.0],["2003-11-11",5.9879,6.0823,5.8313,5.981,300426.0],["2003-11-12",5.9672,6.0915,5.9303,6.08,361071.0],["2003-11-13",5.7507,5.7921,5.191,5.3661,2774276.0],["2003-11-14",5.3638,5.5503,5.297,5.3569,1238713.0],["2003-11-17",5.3062,5.3223,5.0552,5.0897,562755.0],["2003-11-18",5.1219,5.2325,5.0483,5.0575,381597.0],["2003-11-19",5.0506,5.1657,5.0137,5.1611,289541.0],["2003-11-20",5.1243,5.2049,5.0091,5.1611,555602.0],["2003-11-21",5.1818,5.267,5.1703,5.2555,552803.0],["2003-11-24",5.2624,5.4858,5.2302,5.4697,913407.0],["2003-11-25",5.5019,5.5019,5.3615,5.4121,459814.0],["2003-11-26",5.4329,5.4743,5.3292,5.4121,309601.0],["2003-11-28",5.4121,5.4651,5.3799,5.4306,96099.0],["2003-12-01",5.3983,5.5135,5.3223,5.449,372889.0],["2003-12-02",5.4375,5.571,5.4283,5.548,482672.0],["2003-12-03",5.525,5.6079,5.3108,5.3707,445974.0],["2003-12-04",5.3384,5.3684,5.2486,5.3499,271037.0],["2003-12-05",5.3108,5.3131,5.0966,5.1795,624955.0],["2003-12-08",5.1772,5.2325,4.9746,5.0897,389994.0],["2003-12-09",5.0897,5.0989,4.9032,4.9331,275546.0],["2003-12-10",4.963,5.0367,4.9331,5.0321,661186.0],["2003-12-11",5.0206,5.221,5.0137,5.1956,377865.0],["2003-12-12",5.2141,5.4582,5.2141,5.4352,672071.0],["2003-12-15",5.525,5.6632,5.4697,5.5296,1062843.0],["2003-12-16",5.548,5.5618,5.4536,5.4835,1621399.0],["2003-12-17",5.495,5.495,5.168,5.1887,1575371.0],["2003-12-18",5.2141,5.2141,5.0114,5.1081,1150700.0],["2003-12-19",5.1243,5.2348,5.0667,5.2072,497600.0],["2003-12-22",5.2693,5.2901,5.1335,5.1634,346143.0],["2003-12-23",5.168,5.2947,5.1012,5.2855,396681.0],["2003-12-24",5.2763,5.3384,5.2763,5.2924,200906.0],["2003-12-26",5.2716,5.343,5.2693,5.32,166074.0],["2003-12-29",5.3499,5.4467,5.3108,5.4121,473653.0],["2003-12-30",5.4121,5.5112,5.4121,5.4835,407877.0],["2003-12-31",5.4835,5.4927,5.3891,5.4075,326395.0],["2004-01-02",5.4559,5.5273,5.4513,5.4973,237604.0],["2004-01-05",5.5089,5.525,5.4121,5.5043,561822.0],["2004-01-06",5.4559,5.5526,5.4559,5.5089,373356.0],["2004-01-07",5.5296,5.5572,5.4789,5.5365,201684.0],["2004-01-08",5.5756,5.6632,5.5457,5.601,230762.0],["2004-01-09",5.6033,5.7967,5.3154,5.3292,645325.0],["2004-01-12",5.2739,5.3292,4.8801,5.191,2137970.0],["2004-01-13",5.1703,5.2164,5.0805,5.1012,537719.0],["2004-01-14",5.1243,5.2532,5.0897,5.2049,403212.0],["2004-01-15",5.168,5.2118,5.1035,5.1818,259530.0],["2004-01-16",5.1795,5.2532,5.1588,5.2463,282388.0],["2004-01-20",5.2463,5.2509,5.1473,5.2463,338368.0],["2004-01-21",5.2141,5.297,5.1335,5.168,296072.0],["2004-01-22",5.1726,5.1772,5.0897,5.092,213968.0],["2004-01-23",5.1058,5.2463,5.0805,5.2463,286898.0],["2004-01-26",5.2187,5.2486,5.0667,5.1772,259530.0],["2004-01-27",5.1173,5.2026,4.9815,5.0022,391394.0],["2004-01-28",4.9815,5.0529,4.9193,4.9285,353607.0],["2004-01-29",4.8893,4.9723,4.7972,4.9538,475830.0],["2004-01-30",4.9746,5.2279,4.9032,5.1818,640971.0],["2004-02-02",5.2026,5.4029,5.1012,5.2072,794139.0],["2004-02-03",5.2279,5.4766,5.2256,5.3776,1119600.0],["2004-02-04",5.4236,5.5549,5.3292,5.3338,1193929.0],["2004-02-05",5.3315,5.4121,5.2233,5.297,801447.0],["2004-02-06",5.297,5.419,5.2279,5.4098,560733.0],["2004-02-09",5.4144,5.776,5.3569,5.5595,851518.0],["2004-02-10",5.2786,5.4582,5.1933,5.297,1273079.0],["2004-02-11",4.9584,5.0137,4.5807,4.8018,7463534.0],["2004-02-12",4.7696,4.8801,4.7443,4.7719,1999886.0],["2004-02-13",4.864,4.8824,4.7396,4.7811,570374.0],["2004-02-17",4.8064,4.8548,4.7673,4.7834,743912.0],["2004-02-18",4.7903,4.8249,4.7005,4.8202,696018.0],["2004-02-19",4.8041,4.864,4.7028,4.7212,505375.0],["2004-02-20",4.7212,4.7396,4.5024,4.6153,1308688.0],["2004-02-23",4.6061,4.6153,4.4909,4.4909,541140.0],["2004-02-24",4.4126,4.5093,4.3297,4.4633,1055845.0],["2004-02-25",4.4932,4.5001,4.4264,4.4679,716233.0],["2004-02-26",4.4748,4.8525,4.4264,4.636,2606958.0],["2004-02-27",4.6383,4.735,4.5946,4.6498,745623.0],["2004-03-01",4.5738,4.712,4.5623,4.6061,563221.0],["2004-03-02",4.6084,4.6682,4.5393,4.5646,482361.0],["2004-03-03",4.5623,4.6038,4.4863,4.5715,293273.0],["2004-03-04",4.5738,4.5992,4.5439,4.5715,415341.0],["2004-03-05",4.56,4.5715,4.4794,4.537,803002.0],["2004-03-08",4.5508,4.6268,4.4287,4.431,396059.0],["2004-03-09",4.431,4.5024,4.4034,4.4794,586546.0],["2004-03-10",4.484,4.5139,4.3527,4.355,346454.0],["2004-03-11",4.3965,4.3965,4.2099,4.2606,612826.0],["2004-03-12",4.5439,4.6521,4.5024,4.6061,1226118.0],["2004-03-15",4.6544,4.6752,4.5278,4.5646,500710.0],["2004-03-16",4.6038,4.6291,4.5646,4.5946,537719.0],["2004-03-17",4.5623,4.6406,4.5623,4.6245,391860.0],["2004-03-18",4.6429,4.6521,4.5946,4.6199,754797.0],["2004-03-19",4.6567,4.6959,4.5876,4.6798,485005.0],["2004-03-22",4.6337,4.6706,4.537,4.6291,808756.0],["2004-03-23",4.6452,4.6636,4.583,4.6061,296539.0],["2004-03-24",4.6061,4.6107,4.537,4.6107,446285.0],["2004-03-25",4.6291,4.6867,4.537,4.6706,554980.0],["2004-03-26",4.6636,4.7788,4.613,4.7512,287053.0],["2004-03-29",4.7719,4.8272,4.7327,4.8272,478940.0],["2004-03-30",4.8018,4.8939,4.7788,4.841,266683.0],["2004-03-31",4.7926,4.8801,4.7788,4.8272,294206.0],["2004-04-01",4.8479,4.9423,4.788,4.9262,331837.0],["2004-04-02",4.9515,5.0874,4.7926,4.8686,862559.0],["2004-04-05",4.8041,4.8133,4.4748,4.5623,1159408.0],["2004-04-06",4.537,4.5531,4.3228,4.3643,2343541.0],["2004-04-07",4.3758,4.4287,4.3527,4.385,582659.0],["2004-04-08",4.3988,4.4449,4.3412,4.3758,444264.0],["2004-04-12",4.3896,4.4909,4.3573,4.4426,389839.0],["2004-04-13",4.4518,4.4679,4.2906,4.3182,431202.0],["2004-04-14",4.3044,4.3481,4.203,4.2836,628687.0],["2004-04-15",4.2468,4.3182,4.1455,4.2099,555291.0],["2004-04-16",4.2123,4.2836,4.1984,4.2606,336969.0],["2004-04-19",4.2906,4.3297,4.0948,4.1754,1050869.0],["2004-04-20",4.1708,4.3067,4.1386,4.157,391238.0],["2004-04-21",4.1731,4.2146,4.1455,4.1754,327950.0],["2004-04-22",4.1524,4.2376,4.1293,4.1961,232162.0],["2004-04-23",4.1754,4.1938,4.1293,4.1547,487804.0],["2004-04-26",4.1547,4.1547,4.0579,4.1293,811244.0],["2004-04-27",4.0994,4.2284,4.0994,4.1708,297627.0],["2004-04-28",4.1777,4.2284,4.081,4.1155,416585.0],["2004-04-29",4.0879,4.1432,4.0649,4.0695,551248.0],["2004-04-30",4.0718,4.1155,3.8967,4.0533,849808.0],["2004-05-03",4.0718,4.0833,3.9244,4.0142,465101.0],["2004-05-04",3.9843,4.3159,3.9843,4.1961,986492.0],["2004-05-05",4.2284,4.309,4.1639,4.1938,479873.0],["2004-05-06",4.1892,4.1892,4.0418,4.1455,360605.0],["2004-05-07",4.1432,4.1961,4.0303,4.0372,388595.0],["2004-05-10",3.9935,4.0649,3.9497,4.0487,335258.0],["2004-05-11",4.0902,4.3412,4.051,4.3182,909209.0],["2004-05-12",4.3182,4.3389,4.1777,4.2583,391238.0],["2004-05-13",4.2606,4.3205,4.2284,4.3067,276013.0],["2004-05-14",4.3182,4.3182,4.1731,4.1984,487493.0],["2004-05-17",4.18,4.1915,4.0649,4.1132,537097.0],["2004-05-18",4.1616,4.2238,4.127,4.203,200440.0],["2004-05-19",4.2261,4.3343,4.18,4.2007,317065.0],["2004-05-20",4.1777,4.203,4.1501,4.1639,134508.0],["2004-05-21",4.1892,4.2629,4.1639,4.256,541296.0],["2004-05-24",4.2721,4.2767,4.2491,4.2675,547671.0],["2004-05-25",4.2606,4.3458,4.2583,4.3366,392793.0],["2004-05-26",4.3527,4.3527,4.2836,4.3527,325773.0],["2004-05-27",4.3044,4.4103,4.3044,4.3873,405078.0],["2004-05-28",4.3827,4.4195,4.332,4.3689,207282.0],["2004-06-01",4.3297,4.3527,4.2422,4.2952,336036.0],["2004-06-02",4.2998,4.3527,4.2583,4.2813,285654.0],["2004-06-03",4.3228,4.3228,4.233,4.2744,233561.0],["2004-06-04",4.2836,4.3044,4.2146,4.2583,377865.0],["2004-06-07",4.203,4.3113,4.203,4.309,392016.0],["2004-06-08",4.2721,4.3481,4.2376,4.2675,250666.0],["2004-06-09",4.2583,4.2675,4.1938,4.2122,309290.0],["2004-06-10",4.203,4.2767,4.1455,4.1639,552803.0],["2004-06-14",4.1501,4.1616,3.975,4.0349,461991.0],["2004-06-15",4.0487,4.1455,4.0303,4.0902,188000.0],["2004-06-16",4.1363,4.1639,4.0257,4.0418,219566.0],["2004-06-17",4.0695,4.1409,4.0211,4.1316,215834.0],["2004-06-18",4.1132,4.1685,3.9474,3.9796,575195.0],["2004-06-21",3.9727,3.9935,3.8207,3.8645,390616.0],["2004-06-22",3.8576,4.0027,3.853,3.9866,284565.0],["2004-06-23",4.0073,4.0349,3.9451,3.9451,394970.0],["2004-06-24",3.9727,3.9842,3.9497,3.9819,413164.0],["2004-06-25",3.9658,4.0603,3.9612,4.0556,755264.0],["2004-06-28",4.0672,4.0672,3.9681,3.975,469144.0],["2004-06-29",3.9935,4.0303,3.9727,4.0096,330904.0],["2004-06-30",4.0234,4.0994,3.9727,4.0649,478318.0],["2004-07-01",4.0833,4.0833,4.0211,4.0211,1118978.0],["2004-07-02",3.3716,3.3739,2.8811,2.9962,9701490.0],["2004-07-06",2.9939,3.0262,2.5564,2.6232,4371883.0],["2004-07-07",2.7337,2.7406,2.5333,2.5702,2014969.0],["2004-07-08",2.5679,2.7061,2.4435,2.6715,2732135.0],["2004-07-09",2.6807,2.7752,2.6439,2.7268,1208235.0],["2004-07-12",2.7429,2.7729,2.7222,2.7337,909364.0],["2004-07-13",2.7015,2.7406,2.6761,2.7107,657143.0],["2004-07-14",2.6876,2.8074,2.6876,2.7729,1118045.0],["2004-07-15",2.7867,2.8327,2.7061,2.7775,1349896.0],["2004-07-16",2.7613,2.7867,2.7222,2.7544,541762.0],["2004-07-19",2.7153,2.7153,2.6278,2.683,739092.0],["2004-07-20",2.6692,2.7844,2.66,2.7798,522169.0],["2004-07-21",2.8143,2.8212,2.66,2.6922,311778.0],["2004-07-22",2.6669,2.7636,2.6393,2.7636,214746.0],["2004-07-23",2.713,2.7498,2.6485,2.6946,703327.0],["2004-07-26",2.6508,2.7153,2.6047,2.6393,382997.0],["2004-07-27",2.6001,2.7061,2.5794,2.6301,796005.0],["2004-07-28",2.6116,2.6209,2.5057,2.5149,1374931.0],["2004-07-29",2.531,2.5449,2.4573,2.5057,1057711.0],["2004-07-30",2.4988,2.4988,2.4297,2.4804,905943.0],["2004-08-02",2.4919,2.4988,2.4412,2.4781,911230.0],["2004-08-03",2.4919,2.4988,2.3606,2.3859,957569.0],["2004-08-04",2.3606,2.4297,2.3537,2.4021,595254.0],["2004-08-05",2.4113,2.4113,2.2846,2.3744,808756.0],["2004-08-06",2.0889,2.3606,1.9691,2.2409,6059680.0],["2004-08-09",2.2247,2.2616,2.1925,2.2247,1042939.0],["2004-08-10",2.2524,2.303,2.2201,2.2915,591522.0],["2004-08-11",2.2846,2.2915,2.2247,2.2524,709702.0],["2004-08-12",2.2524,2.2915,2.227,2.2293,411453.0],["2004-08-13",2.2455,2.4136,2.2455,2.2846,594166.0],["2004-08-16",2.2984,2.3445,2.2892,2.3169,778589.0],["2004-08-17",2.3629,2.4136,2.3514,2.3767,343033.0],["2004-08-18",2.3583,2.4596,2.3468,2.4251,313799.0],["2004-08-19",2.4021,2.4251,2.3169,2.3261,468988.0],["2004-08-20",2.3399,2.4758,2.3238,2.4758,315354.0],["2004-08-23",2.4965,2.531,2.3698,2.4205,407566.0],["2004-08-24",2.4205,2.4642,2.3514,2.3675,304158.0],["2004-08-25",2.379,2.4366,2.3606,2.4297,337280.0],["2004-08-26",2.4205,2.432,2.3606,2.3905,200440.0],["2004-08-27",2.4159,2.4619,2.3721,2.4297,145237.0],["2004-08-30",2.4251,2.4481,2.303,2.3169,403523.0],["2004-08-31",2.3169,2.356,2.2846,2.303,349875.0],["2004-09-01",2.2892,2.4297,2.2639,2.2754,546116.0],["2004-09-02",2.3053,2.3122,2.2362,2.2869,468366.0],["2004-09-03",2.3007,2.3007,2.2455,2.2501,234028.0],["2004-09-07",2.2777,2.303,2.2616,2.2823,254243.0],["2004-09-08",2.2593,2.2869,2.2155,2.2155,412697.0],["2004-09-09",2.2155,2.2455,2.1649,2.2063,821351.0],["2004-09-10",2.1948,2.2639,2.181,2.2409,723542.0],["2004-09-13",2.2547,2.303,2.2409,2.2846,487182.0],["2004-09-14",2.3076,2.3606,2.2823,2.3445,421716.0],["2004-09-15",2.3721,2.3721,2.2685,2.303,454060.0],["2004-09-16",2.3146,2.3146,2.2846,2.3007,380509.0],["2004-09-17",2.3053,2.3145,2.2063,2.2339,536942.0],["2004-09-20",2.2478,2.2478,2.128,2.1464,605517.0],["2004-09-21",2.1257,2.1971,2.1234,2.1695,416118.0],["2004-09-22",2.2109,2.2109,2.1073,2.1257,447996.0],["2004-09-23",2.1188,2.1533,2.1004,2.1234,443486.0],["2004-09-24",2.128,2.1556,2.0958,2.0981,261707.0],["2004-09-27",2.1303,2.1487,2.0727,2.0727,533832.0],["2004-09-28",2.1004,2.1649,2.0727,2.1556,685289.0],["2004-09-29",2.1764,2.2178,2.1073,2.2132,640194.0],["2004-09-30",2.2155,2.2938,2.1741,2.2639,779055.0],["2004-10-01",2.2409,2.3376,2.2409,2.3169,1009351.0],["2004-10-04",2.3422,2.3836,2.3261,2.3606,647347.0],["2004-10-05",2.3721,2.3905,2.3145,2.3192,606295.0],["2004-10-06",2.3606,2.3606,2.2409,2.2938,780455.0],["2004-10-07",2.3099,2.3122,2.2639,2.2915,339768.0],["2004-10-08",2.257,2.2846,2.2063,2.2063,433534.0],["2004-10-11",2.2316,2.3491,2.2316,2.3491,733494.0],["2004-10-12",2.3468,2.3468,2.28,2.2961,789318.0],["2004-10-13",2.3215,2.3376,2.2984,2.3007,704882.0],["2004-10-14",2.303,2.3261,2.2685,2.2823,357495.0],["2004-10-15",2.3007,2.3007,2.257,2.257,481117.0],["2004-10-18",2.3192,2.3261,2.257,2.2731,478163.0],["2004-10-19",2.2961,2.303,2.2316,2.2316,363715.0],["2004-10-20",2.227,2.2616,2.2224,2.2616,267149.0],["2004-10-21",2.2616,2.2708,2.227,2.2501,512684.0],["2004-10-22",2.2201,2.2685,2.181,2.2385,420472.0],["2004-10-25",2.2547,2.2547,2.2017,2.2385,290785.0],["2004-10-26",2.2178,2.2478,2.1879,2.2086,418451.0],["2004-10-27",2.1902,2.2339,2.1879,2.2339,559645.0],["2004-10-28",2.2639,2.3076,2.2455,2.3007,1238869.0],["2004-10-29",2.2938,2.2984,2.2455,2.2685,645636.0],["2004-11-01",2.2593,2.4113,2.2385,2.2915,1125820.0],["2004-11-02",2.303,2.3238,2.257,2.3122,773302.0],["2004-11-03",2.3721,2.3721,2.2132,2.2685,1060044.0],["2004-11-04",2.2777,2.3583,2.2386,2.3491,1712677.0],["2004-11-05",2.1879,2.2224,2.1142,2.1994,3437950.0],["2004-11-08",2.1764,2.2155,2.1487,2.1556,1198439.0],["2004-11-09",2.181,2.181,2.1303,2.1441,972964.0],["2004-11-10",2.1533,2.1833,2.1096,2.1211,1223319.0],["2004-11-11",2.1303,2.2754,2.1004,2.1579,1606937.0],["2004-11-12",2.1579,2.1787,2.1234,2.1625,526057.0],["2004-11-15",2.1326,2.257,2.1234,2.2132,805335.0],["2004-11-16",2.1902,2.2224,2.1556,2.1579,595876.0],["2004-11-17",2.1672,2.2731,2.1672,2.2708,1035786.0],["2004-11-18",2.2455,2.5886,2.2455,2.5057,3790002.0],["2004-11-19",2.5011,2.508,2.3905,2.4504,1187398.0],["2004-11-22",2.5103,2.6324,2.4758,2.5425,2358313.0],["2004-11-23",2.5679,2.5794,2.5126,2.5633,1129552.0],["2004-11-24",2.5725,2.6255,2.561,2.6139,1113536.0],["2004-11-26",2.6162,2.6485,2.6093,2.6232,564621.0],["2004-11-29",2.6439,2.6692,2.6139,2.6393,824306.0],["2004-11-30",2.6577,2.66,2.5771,2.5771,930979.0],["2004-12-01",2.5794,2.5863,2.4021,2.4988,2284606.0],["2004-12-02",2.4896,2.5564,2.4873,2.5518,768481.0],["2004-12-03",2.5863,2.5863,2.4735,2.5518,963789.0],["2004-12-06",2.5679,2.5748,2.4988,2.5287,976074.0],["2004-12-07",2.5541,2.5863,2.5103,2.5126,801292.0],["2004-12-08",2.4942,2.561,2.4896,2.5195,849808.0],["2004-12-09",2.5287,2.5425,2.4804,2.5057,286276.0],["2004-12-10",2.4896,2.6116,2.4896,2.6116,971409.0],["2004-12-13",2.6139,2.683,2.5564,2.6554,1173870.0],["2004-12-14",2.6439,2.736,2.6439,2.6969,1184599.0],["2004-12-15",2.7245,2.7867,2.6899,2.7176,989291.0],["2004-12-16",2.6946,2.7521,2.6784,2.6807,638483.0],["2004-12-17",2.7084,2.7199,2.66,2.6738,542073.0],["2004-12-20",2.6485,2.6969,2.5978,2.6416,620134.0],["2004-12-21",2.6416,2.66,2.5978,2.6462,361071.0],["2004-12-22",2.6324,2.8212,2.6324,2.8028,1177757.0],["2004-12-23",2.8258,3.017,2.8005,2.9018,1247421.0],["2004-12-27",2.8995,2.9686,2.7867,2.8005,878420.0],["2004-12-28",2.7844,2.8903,2.7844,2.8834,380509.0],["2004-12-29",2.8811,2.9318,2.8627,2.9133,367602.0],["2004-12-30",2.8811,2.9341,2.8442,2.865,315510.0],["2004-12-31",2.8673,2.8811,2.8442,2.8489,234028.0],["2005-01-03",2.8765,2.8972,2.7406,2.759,587168.0],["2005-01-04",2.7314,2.7314,2.4988,2.5241,1746265.0],["2005-01-05",2.3238,2.4182,2.2063,2.2432,5686169.0],["2005-01-06",2.2386,2.28,2.2109,2.2362,1891191.0],["2005-01-07",2.2455,2.3076,2.2339,2.3076,1623887.0],["2005-01-10",2.3076,2.3445,2.2938,2.3122,1723251.0],["2005-01-11",2.303,2.3261,2.2362,2.3076,1096742.0],["2005-01-12",2.3376,2.3514,2.28,2.3007,798493.0],["2005-01-13",2.3261,2.3261,2.2593,2.2639,790407.0],["2005-01-14",2.303,2.303,2.2616,2.2869,962390.0],["2005-01-18",2.3053,2.3215,2.2593,2.3169,717788.0],["2005-01-19",2.3307,2.3307,2.2823,2.2915,386262.0],["2005-01-20",2.2915,2.3422,2.28,2.3053,738781.0],["2005-01-21",2.303,2.3169,2.2892,2.3053,743135.0],["2005-01-24",2.303,2.3145,2.2685,2.2777,821351.0],["2005-01-25",2.2869,2.333,2.2731,2.3007,375066.0],["2005-01-26",2.303,2.3238,2.2846,2.303,310223.0],["2005-01-27",2.2984,2.3146,2.2892,2.3007,215679.0],["2005-01-28",2.3053,2.3491,2.2593,2.3353,540363.0],["2005-01-31",2.333,2.4804,2.333,2.4804,652167.0],["2005-02-01",2.4804,2.4965,2.4366,2.4573,731006.0],["2005-02-02",2.4873,2.508,2.4527,2.4873,448929.0],["2005-02-03",2.4758,2.5034,2.4458,2.4919,1069529.0],["2005-02-04",2.4619,2.7636,2.4458,2.7429,3547266.0],["2005-02-07",2.7268,2.7959,2.3905,2.4297,3389589.0],["2005-02-08",2.4297,2.4297,2.3284,2.356,1061910.0],["2005-02-09",2.3468,2.3491,2.3076,2.3169,740180.0],["2005-02-10",2.3192,2.3399,2.2754,2.3053,1010439.0],["2005-02-11",2.303,2.4274,2.2685,2.3491,1138416.0],["2005-02-14",2.3606,2.3952,2.2938,2.3076,782632.0],["2005-02-15",2.2961,2.3376,2.2455,2.2846,784031.0],["2005-02-16",2.2846,2.2915,2.2339,2.2547,1370888.0],["2005-02-17",2.181,2.204,2.0866,2.1556,3550221.0],["2005-02-18",2.128,2.1879,2.1234,2.1695,827260.0],["2005-02-22",2.1672,2.2524,2.0244,2.0727,2000197.0],["2005-02-23",2.029,2.1027,2.0129,2.0336,709080.0],["2005-02-24",2.0267,2.0543,1.9691,1.9875,913407.0],["2005-02-25",1.9691,2.0336,1.9576,1.976,765993.0],["2005-02-28",1.9207,2.1188,1.8885,2.0681,3897141.0],["2005-03-01",2.0497,2.0497,1.8724,2.0359,5314679.0],["2005-03-02",2.0152,2.0152,1.9207,1.9691,3375594.0],["2005-03-03",1.9691,1.9875,1.9345,1.9852,771591.0],["2005-03-04",1.9461,2.0013,1.9438,1.9806,828349.0],["2005-03-07",1.953,2.0681,1.953,2.0244,719810.0],["2005-03-08",2.0405,2.0405,1.9806,2.0082,1130174.0],["2005-03-09",1.9944,2.0198,1.9507,1.9507,1135772.0],["2005-03-10",1.9484,2.0359,1.9484,1.9783,631952.0],["2005-03-11",1.999,2.0059,1.9806,1.999,519992.0],["2005-03-14",1.9944,2.0497,1.9921,2.0198,399480.0],["2005-03-15",2.0036,2.0566,1.9829,1.9921,408343.0],["2005-03-16",1.9806,2.0359,1.976,1.9967,1039207.0],["2005-03-17",1.976,2.0105,1.976,2.0036,193753.0],["2005-03-18",1.9875,2.0313,1.9783,1.9783,596343.0],["2005-03-21",1.9898,2.0036,1.9783,1.9944,464790.0],["2005-03-22",1.9829,2.0013,1.9806,1.9898,914340.0],["2005-03-23",1.9806,1.9921,1.9461,1.9576,1555467.0],["2005-03-24",1.9484,1.9576,1.9023,1.9322,542229.0],["2005-03-28",1.8977,1.9806,1.8977,1.9622,635062.0],["2005-03-29",1.953,1.9921,1.9461,1.9852,629464.0],["2005-03-30",1.9714,2.0152,1.9092,2.0036,1255041.0],["2005-03-31",1.9829,2.1257,1.9829,2.1188,870023.0],["2005-04-01",2.1165,2.1257,2.0704,2.0773,1110270.0],["2005-04-04",2.0635,2.0773,2.0382,2.0543,654811.0],["2005-04-05",2.0635,2.0704,2.029,2.0497,448929.0],["2005-04-06",2.0405,2.075,2.0405,2.0727,414719.0],["2005-04-07",2.075,2.075,2.0336,2.0566,591211.0],["2005-04-08",2.0658,2.0658,2.0059,2.0152,350653.0],["2005-04-11",2.0105,2.0336,1.9806,2.0336,697884.0],["2005-04-12",2.0244,2.0336,1.9806,2.0082,525746.0],["2005-04-13",2.0059,2.0267,2.0036,2.0036,236982.0],["2005-04-14",2.0036,2.0359,2.0036,2.0244,801758.0],["2005-04-15",2.0221,2.0773,2.0036,2.0566,463546.0],["2005-04-18",2.0359,2.0819,2.0013,2.0428,283632.0],["2005-04-19",2.0382,2.0865,2.0244,2.0474,387506.0],["2005-04-20",2.0451,2.0566,1.9829,1.9921,900656.0],["2005-04-21",2.0198,2.0681,1.9944,1.9967,457948.0],["2005-04-22",1.9921,2.0267,1.923,1.9415,646880.0],["2005-04-25",1.9415,1.9875,1.9276,1.9852,284254.0],["2005-04-26",1.9806,2.0796,1.9714,2.0474,1059733.0],["2005-04-27",2.0428,2.0958,2.0405,2.0704,297161.0],["2005-04-28",2.0612,2.075,1.976,1.9898,404922.0],["2005-04-29",1.9852,2.0336,1.9092,1.9898,585769.0],["2005-05-02",1.9806,1.999,1.9299,1.9507,269482.0],["2005-05-03",1.9553,1.9691,1.9046,1.923,362937.0],["2005-05-04",1.9184,2.0658,1.9184,1.9875,1376642.0],["2005-05-05",1.9944,2.0474,1.9369,1.9622,381753.0],["2005-05-06",1.9668,2.0036,1.9299,1.9369,443797.0],["2005-05-09",1.9299,1.9507,1.8816,1.9345,862403.0],["2005-05-10",1.9115,1.9576,1.8793,1.9092,1121933.0],["2005-05-11",1.9046,1.9737,1.9,1.9115,953682.0],["2005-05-12",1.9115,1.923,1.877,1.8793,391394.0],["2005-05-13",1.877,1.8839,1.8355,1.847,569130.0],["2005-05-16",1.847,1.9023,1.8378,1.8954,382530.0],["2005-05-17",1.877,1.8908,1.8033,1.8079,933000.0],["2005-05-18",1.8102,1.8355,1.7618,1.8171,686377.0],["2005-05-19",1.8079,1.8424,1.8079,1.8171,337591.0],["2005-05-20",1.8079,1.8632,1.7802,1.8332,368535.0],["2005-05-23",1.8424,1.847,1.7941,1.8401,530411.0],["2005-05-24",1.8447,1.8609,1.7849,1.8516,479562.0],["2005-05-25",1.8401,1.8562,1.8079,1.8079,484227.0],["2005-05-26",1.8079,1.8562,1.8079,1.8493,363870.0],["2005-05-27",1.8309,1.8885,1.8309,1.8678,372112.0],["2005-05-31",1.8585,1.9967,1.8562,1.9737,638639.0],["2005-06-01",1.9691,2.0152,1.9553,2.0036,590589.0],["2005-06-02",1.9944,2.0082,1.9576,2.0059,339923.0],["2005-06-03",1.9829,2.0059,1.9691,1.9714,243358.0],["2005-06-06",1.9645,1.9967,1.953,1.9622,270104.0],["2005-06-07",1.953,2.0013,1.9438,1.9668,300115.0],["2005-06-08",1.9668,1.9691,1.9553,1.9553,479251.0],["2005-06-09",1.9576,2.0152,1.953,1.9737,454838.0],["2005-06-10",1.9714,2.0658,1.9599,2.0658,322041.0],["2005-06-13",2.0681,2.1303,2.0244,2.0382,493091.0],["2005-06-14",2.0244,2.0566,2.0198,2.0198,318620.0],["2005-06-15",2.0152,2.0727,2.0152,2.0405,316754.0],["2005-06-16",2.0244,2.0658,2.0244,2.0566,323129.0],["2005-06-17",2.0658,2.075,2.0313,2.0405,405855.0],["2005-06-20",2.0313,2.0405,1.9875,2.0106,174005.0],["2005-06-21",2.0105,2.052,1.9852,2.0129,207437.0],["2005-06-22",2.0359,2.0681,2.0359,2.0451,205260.0],["2005-06-23",2.0428,2.0566,2.0336,2.0336,166230.0],["2005-06-24",2.0336,2.0497,1.9576,1.9944,681090.0],["2005-06-27",1.9806,1.9967,1.9691,1.976,428403.0],["2005-06-28",1.9691,2.0152,1.9599,1.9875,403989.0],["2005-06-29",1.9875,2.128,1.9691,2.1257,1179157.0],["2005-06-30",2.1303,2.1303,2.0175,2.052,407721.0],["2005-07-01",2.029,2.0865,2.0059,2.0635,307579.0],["2005-07-05",2.0543,2.0842,1.9829,2.0082,305713.0],["2005-07-06",2.0105,2.0405,1.9852,2.0152,403989.0],["2005-07-07",2.0105,2.0566,1.9392,2.0497,230762.0],["2005-07-08",2.0382,2.0612,2.0267,2.0474,185667.0],["2005-07-11",2.0451,2.0889,2.0382,2.0658,215057.0],["2005-07-12",2.0842,2.0981,2.0543,2.0681,454838.0],["2005-07-13",2.0635,2.0773,2.029,2.0359,264817.0],["2005-07-14",2.0635,2.0773,1.9898,2.0082,219722.0],["2005-07-15",1.9921,2.0612,1.9898,2.0013,183490.0],["2005-07-18",1.9921,2.0681,1.9898,2.0013,267460.0],["2005-07-19",2.0059,2.0727,2.0059,2.0405,239004.0],["2005-07-20",2.029,2.0589,2.0198,2.0405,98276.0],["2005-07-21",2.0313,2.0474,2.0013,2.0013,94233.0],["2005-07-22",1.9967,2.0497,1.9829,2.0267,194842.0],["2005-07-25",2.0382,2.0865,2.0382,2.0589,281455.0],["2005-07-26",2.0497,2.0635,2.0221,2.0221,204638.0],["2005-07-27",2.0198,2.0405,1.9921,2.0059,418451.0],["2005-07-28",2.0152,2.0267,1.8609,1.9599,995511.0],["2005-07-29",1.9737,1.9898,1.953,1.9576,284254.0],["2005-08-01",2.0198,2.0198,1.9576,1.9921,407099.0],["2005-08-02",1.999,2.0036,1.9737,1.9806,194375.0],["2005-08-03",1.9806,2.0059,1.9599,1.9645,285965.0],["2005-08-04",1.9599,1.976,1.9138,1.953,220344.0],["2005-08-05",1.8493,1.8862,1.8355,1.8355,1062687.0],["2005-08-08",1.8424,1.8539,1.7964,1.7964,387351.0],["2005-08-09",1.8194,1.8309,1.7756,1.7756,253776.0],["2005-08-10",1.7964,1.8171,1.7849,1.7941,199818.0],["2005-08-11",1.7987,1.8401,1.7849,1.8033,289075.0],["2005-08-12",1.7918,1.8033,1.7733,1.7756,178825.0],["2005-08-15",1.7872,1.7941,1.7618,1.7895,311467.0],["2005-08-16",1.7941,1.7941,1.7526,1.7549,170739.0],["2005-08-17",1.7503,1.7687,1.7457,1.748,116470.0],["2005-08-18",1.7434,1.7825,1.7319,1.7503,201373.0],["2005-08-19",1.7411,1.7733,1.7273,1.748,173849.0],["2005-08-22",1.7411,1.7756,1.7365,1.7733,152546.0],["2005-08-23",1.7503,1.7825,1.7319,1.7388,232317.0],["2005-08-24",1.7342,1.7618,1.7296,1.7296,139950.0],["2005-08-25",1.7296,1.8217,1.7296,1.7733,137618.0],["2005-08-26",1.7825,1.8033,1.7388,1.7918,141972.0],["2005-08-29",1.7849,1.7918,1.7595,1.7802,184423.0],["2005-08-30",1.7756,1.8102,1.771,1.7733,86147.0],["2005-08-31",1.7733,1.7849,1.7296,1.7618,144149.0],["2005-09-01",1.7526,1.7825,1.7457,1.7756,152546.0],["2005-09-02",1.7664,1.7802,1.7572,1.7756,103719.0],["2005-09-06",1.7733,1.8033,1.7733,1.7987,118491.0],["2005-09-07",1.7872,1.824,1.7756,1.8079,128288.0],["2005-09-08",1.8217,1.8655,1.7941,1.8493,311933.0],["2005-09-09",1.847,1.8931,1.7779,1.8632,339612.0],["2005-09-12",1.8562,1.8885,1.8079,1.8816,130620.0],["2005-09-13",1.8885,1.8885,1.7987,1.8332,131087.0],["2005-09-14",1.8355,1.8609,1.8171,1.8332,157833.0],["2005-09-15",1.824,1.8424,1.7664,1.7918,280989.0],["2005-09-16",1.8102,1.824,1.7641,1.8079,343189.0],["2005-09-19",1.801,1.8056,1.7664,1.7664,175093.0],["2005-09-20",1.7756,1.7941,1.7664,1.7872,141816.0],["2005-09-21",1.7964,1.8033,1.7618,1.7687,173383.0],["2005-09-22",1.7641,1.7779,1.7549,1.771,153012.0],["2005-09-23",1.7641,1.7756,1.7526,1.771,161720.0],["2005-09-26",1.7802,1.8056,1.771,1.8033,164053.0],["2005-09-27",1.8056,1.8056,1.7526,1.7687,204016.0],["2005-09-28",1.7595,1.7779,1.7388,1.7549,175560.0],["2005-09-29",1.7503,1.7733,1.7365,1.7503,226408.0],["2005-09-30",1.7342,1.7549,1.7342,1.7457,283166.0],["2005-10-03",1.748,1.7825,1.7388,1.7526,144771.0],["2005-10-04",1.7503,1.7641,1.7296,1.7365,234183.0],["2005-10-05",1.7388,1.7618,1.6904,1.6927,158144.0],["2005-10-06",1.6927,1.7526,1.6743,1.6927,198107.0],["2005-10-07",1.695,1.7365,1.6904,1.725,141661.0],["2005-10-10",1.7457,1.7457,1.6904,1.7181,173694.0],["2005-10-11",1.725,1.7388,1.6927,1.7158,152546.0],["2005-10-12",1.7089,1.7089,1.6467,1.6559,479562.0],["2005-10-13",1.6513,1.6697,1.5776,1.6121,749044.0],["2005-10-14",1.6259,1.6259,1.6006,1.6259,302448.0],["2005-10-17",1.6144,1.6259,1.5707,1.5799,234961.0],["2005-10-18",1.5799,1.6006,1.5661,1.5845,234961.0],["2005-10-19",1.5661,1.6167,1.5545,1.6121,281144.0],["2005-10-20",1.6121,1.6144,1.5499,1.5753,318620.0],["2005-10-21",1.5776,1.6006,1.5592,1.5753,310067.0],["2005-10-24",1.5776,1.5914,1.573,1.5914,140728.0],["2005-10-25",1.5868,1.6282,1.5615,1.6167,306957.0],["2005-10-26",1.6236,1.6697,1.6236,1.6651,153323.0],["2005-10-27",1.672,1.6743,1.6352,1.649,242269.0],["2005-10-28",1.6582,1.7065,1.6352,1.6835,236982.0],["2005-10-31",1.6996,1.7411,1.6973,1.7411,165141.0],["2005-11-01",1.7457,1.7526,1.6766,1.7342,382686.0],["2005-11-02",1.7388,1.7687,1.6352,1.7641,358583.0],["2005-11-03",1.7733,1.7802,1.7019,1.7112,301204.0],["2005-11-04",1.7065,1.7204,1.6398,1.672,554669.0],["2005-11-07",1.7112,1.8355,1.6904,1.8102,861470.0],["2005-11-08",1.7918,1.8424,1.7849,1.8148,263728.0],["2005-11-09",1.8286,1.8609,1.8171,1.8263,417518.0],["2005-11-10",1.8286,1.923,1.8171,1.8839,464945.0],["2005-11-11",1.8839,1.9438,1.8655,1.9392,221277.0],["2005-11-14",1.9461,1.9668,1.8539,1.9461,227497.0],["2005-11-15",1.9484,1.9599,1.8678,1.8839,187689.0],["2005-11-16",1.8885,1.8954,1.8539,1.8678,155811.0],["2005-11-17",1.877,1.9345,1.8724,1.9322,130776.0],["2005-11-18",1.9622,1.9898,1.9369,1.9714,155656.0],["2005-11-21",1.9576,1.9806,1.9276,1.9691,178359.0],["2005-11-22",1.9668,2.0059,1.9668,1.9898,166074.0],["2005-11-23",1.9829,1.9829,1.9691,1.9737,119424.0],["2005-11-25",1.9829,1.9829,1.8816,1.9207,137929.0],["2005-11-28",1.9184,1.9622,1.9115,1.9461,216456.0],["2005-11-29",1.953,1.9668,1.9415,1.9576,226408.0],["2005-11-30",1.9507,1.9944,1.9507,1.9737,415341.0],["2005-12-01",1.9622,1.999,1.9622,1.976,192820.0],["2005-12-02",1.9668,1.9783,1.9392,1.9576,100609.0],["2005-12-05",1.9438,1.9576,1.9115,1.9138,151924.0],["2005-12-06",1.8355,1.8908,1.8079,1.847,596032.0],["2005-12-07",1.8539,1.8701,1.824,1.8355,208681.0],["2005-12-08",1.8355,1.847,1.8171,1.8332,217545.0],["2005-12-09",1.8217,1.8447,1.8148,1.8263,154256.0],["2005-12-12",1.8217,1.8562,1.8217,1.8378,180691.0],["2005-12-13",1.8332,1.8516,1.8125,1.8332,172761.0],["2005-12-14",1.8286,1.8585,1.8056,1.8194,151613.0],["2005-12-15",1.8194,1.8378,1.7595,1.801,147725.0],["2005-12-16",1.7941,1.8263,1.7503,1.7918,363870.0],["2005-12-19",1.7825,1.8493,1.7756,1.824,228119.0],["2005-12-20",1.8378,1.847,1.8194,1.8263,146481.0],["2005-12-21",1.8217,1.8632,1.8217,1.8516,198729.0],["2005-12-22",1.8447,1.8632,1.8447,1.8609,144149.0],["2005-12-23",1.8539,1.8747,1.8401,1.8539,132175.0],["2005-12-27",1.8493,1.8609,1.8263,1.8309,180225.0],["2005-12-28",1.8194,1.8401,1.8033,1.8033,134041.0],["2005-12-29",1.7918,1.8171,1.7872,1.7964,202928.0],["2005-12-30",1.7872,1.8033,1.7457,1.7756,279434.0],["2006-01-03",1.7733,1.847,1.7296,1.8378,334947.0],["2006-01-04",1.8424,1.8931,1.8286,1.8678,202617.0],["2006-01-05",1.8632,1.8816,1.8632,1.877,103563.0],["2006-01-06",1.877,1.8954,1.8701,1.8885,276790.0],["2006-01-09",1.8609,1.9,1.8562,1.8977,160321.0],["2006-01-10",1.8885,1.8977,1.8309,1.8655,233095.0],["2006-01-11",1.8816,1.8885,1.8539,1.8793,88324.0],["2006-01-12",1.8678,1.8816,1.8632,1.8655,94233.0],["2006-01-13",1.8516,1.9092,1.8516,1.9046,96721.0],["2006-01-17",1.8862,1.8862,1.8217,1.8286,164208.0],["2006-01-18",1.8148,1.877,1.8079,1.824,143060.0],["2006-01-19",1.8378,1.8562,1.8125,1.8447,96410.0],["2006-01-20",1.8562,1.8562,1.8079,1.8148,144304.0],["2006-01-23",1.8286,1.8539,1.8102,1.8332,89879.0],["2006-01-24",1.8286,2.0152,1.8286,1.9967,479718.0],["2006-01-25",2.0036,2.0451,1.9576,2.0451,320797.0],["2006-01-26",2.0474,2.1672,2.029,2.1672,509574.0],["2006-01-27",2.1672,2.1741,2.1464,2.1579,504909.0],["2006-01-30",2.1464,2.1741,2.0658,2.128,280833.0],["2006-01-31",2.1234,2.1418,2.0842,2.1142,276946.0],["2006-02-01",2.1027,2.1625,2.0842,2.1349,296850.0],["2006-02-02",2.1303,2.1303,2.0773,2.1004,231384.0],["2006-02-03",2.0958,2.1303,2.0842,2.0842,167474.0],["2006-02-06",2.0819,2.1257,2.0773,2.1257,169184.0],["2006-02-07",2.1211,2.1464,2.0958,2.1188,210703.0],["2006-02-08",2.1142,2.2017,2.1142,2.1856,228119.0],["2006-02-09",2.1994,2.204,2.1395,2.1649,328261.0],["2006-02-10",2.1741,2.1741,2.1119,2.1556,84126.0],["2006-02-13",2.1395,2.1533,2.0889,2.1349,106518.0],["2006-02-14",2.1211,2.1764,2.0819,2.1718,133886.0],["2006-02-15",2.1602,2.1741,2.1073,2.1418,212724.0],["2006-02-16",2.0382,2.0474,1.8701,1.9276,895525.0],["2006-02-17",1.9369,1.9438,1.8217,1.8378,531499.0],["2006-02-21",1.8424,1.8885,1.824,1.8401,228430.0],["2006-02-22",1.847,1.9276,1.8447,1.8747,340545.0],["2006-02-23",1.8424,1.8655,1.8033,1.8401,383930.0],["2006-02-24",1.8309,1.8424,1.8079,1.8401,194842.0],["2006-02-27",1.8355,1.9415,1.8332,1.9345,368069.0],["2006-02-28",1.9299,1.9345,1.8747,1.9138,269793.0],["2006-03-01",1.9115,1.9184,1.8562,1.9138,140261.0],["2006-03-02",1.9069,1.9184,1.8724,1.9046,245690.0],["2006-03-03",1.9,1.9345,1.8724,1.8977,178203.0],["2006-03-06",1.9046,1.9046,1.8171,1.8401,187378.0],["2006-03-07",1.8309,1.8493,1.8056,1.8148,218478.0],["2006-03-08",1.8056,1.8724,1.7733,1.7779,141661.0],["2006-03-09",1.7756,1.7987,1.7434,1.7434,180536.0],["2006-03-10",1.7411,1.824,1.7411,1.8125,197330.0],["2006-03-13",1.8125,1.8286,1.7457,1.748,161409.0],["2006-03-14",1.7388,1.824,1.7388,1.8102,340390.0],["2006-03-15",1.8148,1.8309,1.7895,1.8194,110716.0],["2006-03-16",1.8194,1.824,1.7987,1.8033,68576.0],["2006-03-17",1.8125,1.8171,1.7872,1.8148,263106.0],["2006-03-20",1.8079,1.8194,1.7733,1.7987,86925.0],["2006-03-21",1.7526,1.7964,1.7388,1.7526,116936.0],["2006-03-22",1.7572,1.8056,1.7365,1.7964,125489.0],["2006-03-23",1.7918,1.801,1.7457,1.771,81171.0],["2006-03-24",1.771,1.7872,1.748,1.7872,73863.0],["2006-03-27",1.7802,1.7941,1.7296,1.7941,196241.0],["2006-03-28",1.7895,1.801,1.7204,1.7733,189866.0],["2006-03-29",1.7733,1.7964,1.7572,1.7895,121290.0],["2006-03-30",1.7849,1.7849,1.7503,1.7849,168251.0],["2006-03-31",1.7825,1.8401,1.7572,1.8355,254243.0],["2006-04-03",1.8355,1.8401,1.7434,1.7687,208059.0],["2006-04-04",1.7572,1.824,1.7572,1.7825,127666.0],["2006-04-05",1.8171,1.8217,1.7549,1.7849,143216.0],["2006-04-06",1.7756,1.801,1.7526,1.7964,166074.0],["2006-04-07",1.801,1.801,1.748,1.7618,101075.0],["2006-04-10",1.7549,1.7964,1.7549,1.7849,221121.0],["2006-04-11",1.7802,1.8056,1.748,1.7987,305402.0],["2006-04-12",1.7918,1.801,1.7779,1.7987,126422.0],["2006-04-13",1.7941,1.8056,1.7779,1.7918,64533.0],["2006-04-17",1.7849,1.8102,1.7572,1.7756,238226.0],["2006-04-18",1.7849,1.801,1.748,1.7987,265128.0],["2006-04-19",1.7987,1.8655,1.7849,1.8655,239159.0],["2006-04-20",1.8632,1.8678,1.8332,1.8678,88946.0],["2006-04-21",1.8816,1.8885,1.847,1.8793,235272.0],["2006-04-24",1.8724,1.8885,1.8424,1.8678,155345.0],["2006-04-25",1.8655,1.8885,1.8332,1.8839,116470.0],["2006-04-26",1.8793,1.9023,1.8378,1.8378,159388.0],["2006-04-27",1.8309,1.9046,1.7872,1.8516,180536.0],["2006-04-28",1.8447,1.8793,1.8378,1.8585,129065.0],["2006-05-01",1.8724,1.8862,1.8033,1.8217,227963.0],["2006-05-02",1.8171,1.847,1.8102,1.8309,160632.0],["2006-05-03",1.8286,1.8378,1.7987,1.8378,121757.0],["2006-05-04",1.8378,1.8378,1.8056,1.8194,133108.0],["2006-05-05",1.8332,1.8378,1.8217,1.8355,113826.0],["2006-05-08",1.8217,1.8401,1.8125,1.8355,141350.0],["2006-05-09",1.824,1.8378,1.801,1.801,186289.0],["2006-05-10",1.8793,1.9115,1.7987,1.8263,851985.0],["2006-05-11",1.8194,1.8424,1.7434,1.7687,528389.0],["2006-05-12",1.7595,1.824,1.748,1.7825,352674.0],["2006-05-15",1.7687,1.7756,1.6996,1.7042,377710.0],["2006-05-16",1.6996,1.7411,1.6674,1.7273,272747.0],["2006-05-17",1.7042,1.7526,1.6467,1.695,556846.0],["2006-05-18",1.7019,1.7733,1.6789,1.695,271970.0],["2006-05-19",1.6927,1.7618,1.6467,1.695,313488.0],["2006-05-22",1.6881,1.7296,1.672,1.7204,361693.0],["2006-05-23",1.7319,1.7503,1.695,1.7065,286120.0],["2006-05-24",1.6973,1.7457,1.672,1.7273,221743.0],["2006-05-25",1.7526,1.7618,1.6996,1.7549,248800.0],["2006-05-26",1.7572,1.7941,1.7158,1.7572,167163.0],["2006-05-30",1.7434,1.7756,1.7065,1.7411,209303.0],["2006-05-31",1.7526,1.8171,1.7181,1.7849,490603.0],["2006-06-01",1.7918,1.8862,1.7849,1.8839,252688.0],["2006-06-02",1.8908,1.9322,1.8655,1.9161,281144.0],["2006-06-05",1.9115,1.923,1.8839,1.8931,292029.0],["2006-06-06",1.8931,1.9392,1.8424,1.8931,212102.0],["2006-06-07",1.9,1.9691,1.8724,1.9161,185356.0],["2006-06-08",1.8931,1.953,1.8424,1.9415,308668.0],["2006-06-09",1.9553,1.9576,1.8747,1.8977,204794.0],["2006-06-12",1.8931,1.9023,1.8424,1.8493,183335.0],["2006-06-13",1.8424,1.8862,1.8424,1.8447,177892.0],["2006-06-14",1.8424,1.877,1.8424,1.8585,236360.0],["2006-06-15",1.8655,1.9115,1.8562,1.8816,161720.0],["2006-06-16",1.8724,1.9184,1.8424,1.8609,479251.0],["2006-06-19",1.8585,1.8609,1.824,1.8286,115381.0],["2006-06-20",1.824,1.8539,1.824,1.8286,176182.0],["2006-06-21",1.8332,1.8977,1.7941,1.8701,93456.0],["2006-06-22",1.8562,1.8862,1.8401,1.8724,79305.0],["2006-06-23",1.8585,1.8609,1.8309,1.8378,66554.0],["2006-06-26",1.8562,1.9046,1.8447,1.9046,74018.0],["2006-06-27",1.9115,1.9115,1.8493,1.8562,142283.0],["2006-06-28",1.8585,1.8885,1.8401,1.8493,114759.0],["2006-06-29",1.8678,1.923,1.8355,1.9207,124400.0],["2006-06-30",1.9276,1.9276,1.8609,1.9184,514394.0],["2006-07-03",1.9253,1.9253,1.8079,1.8378,112271.0],["2006-07-05",1.8194,1.8516,1.8125,1.8355,118025.0],["2006-07-06",1.8401,1.8839,1.7756,1.801,147570.0],["2006-07-07",1.7895,1.8148,1.7204,1.7204,136840.0],["2006-07-10",1.7273,1.8355,1.7273,1.7802,150369.0],["2006-07-11",1.7825,1.8194,1.7296,1.8194,137462.0],["2006-07-12",1.8125,1.8355,1.7872,1.7964,101542.0],["2006-07-13",1.7895,1.8401,1.748,1.7872,104807.0],["2006-07-14",1.7779,1.8125,1.7296,1.7849,129687.0],["2006-07-17",1.7825,1.7918,1.7664,1.7687,117558.0],["2006-07-18",1.7895,1.7987,1.7204,1.7802,83348.0],["2006-07-19",1.7895,1.9161,1.7849,1.8908,133730.0],["2006-07-20",1.8885,1.9161,1.8493,1.8516,74329.0],["2006-07-21",1.8401,1.8609,1.7664,1.8493,151613.0],["2006-07-24",1.8585,1.9023,1.8585,1.9023,75729.0],["2006-07-25",1.8977,1.9438,1.8724,1.9345,111960.0],["2006-07-26",1.9207,1.9806,1.8839,1.9668,112893.0],["2006-07-27",1.9806,1.9806,1.8954,1.9438,143838.0],["2006-07-28",1.953,2.0267,1.9392,2.0175,245535.0],["2006-07-31",1.9622,2.0013,1.9622,1.9898,160010.0],["2006-08-01",1.9668,1.9967,1.9461,1.9599,75262.0],["2006-08-02",1.9553,2.0036,1.9345,1.976,178048.0],["2006-08-03",1.9345,2.0221,1.877,1.9714,192354.0],["2006-08-04",1.9806,1.9806,1.9645,1.9806,207126.0],["2006-08-07",1.9645,1.9691,1.9,1.9369,194997.0],["2006-08-08",1.9369,1.9576,1.9,1.9,129998.0],["2006-08-09",1.9092,1.9737,1.8816,1.9023,158144.0],["2006-08-10",1.8839,1.9576,1.8793,1.923,206038.0],["2006-08-11",1.9138,1.9507,1.9115,1.9184,115848.0],["2006-08-14",1.9276,1.9507,1.8977,1.9,172761.0],["2006-08-15",1.9299,1.9553,1.9207,1.923,126577.0],["2006-08-16",1.9415,1.976,1.9345,1.9691,181935.0],["2006-08-17",1.9576,1.9714,1.9576,1.9691,112738.0],["2006-08-18",1.9783,1.9783,1.9276,1.9645,103719.0],["2006-08-21",1.9507,1.9599,1.923,1.9369,64377.0],["2006-08-22",1.9299,1.9576,1.9115,1.9392,90657.0],["2006-08-23",1.9484,1.9576,1.9276,1.9369,65621.0],["2006-08-24",1.9138,1.9299,1.9069,1.9276,60645.0],["2006-08-25",1.9138,1.9461,1.9,1.9207,37631.0],["2006-08-28",1.9161,1.9253,1.8885,1.9,146015.0],["2006-08-29",1.8977,1.9207,1.8194,1.8194,1132351.0],["2006-08-30",1.8286,1.9161,1.8286,1.9046,190954.0],["2006-08-31",1.9161,1.9461,1.8747,1.9369,155656.0],["2006-09-01",1.953,1.9599,1.9115,1.923,134508.0],["2006-09-05",1.9184,1.9461,1.8816,1.8931,117247.0],["2006-09-06",1.877,1.8793,1.8424,1.8678,193442.0],["2006-09-07",1.8516,1.9253,1.8516,1.8931,106673.0],["2006-09-08",1.8977,1.9507,1.8747,1.9461,165763.0],["2006-09-11",1.9299,1.9461,1.8885,1.9392,130931.0],["2006-09-12",1.9345,1.999,1.9322,1.9898,337746.0],["2006-09-13",1.9829,2.0704,1.9553,2.0658,234183.0],["2006-09-14",2.0543,2.0773,2.029,2.075,107295.0],["2006-09-15",2.0912,2.1188,2.0543,2.1142,257819.0],["2006-09-18",2.1004,2.1257,2.075,2.0981,151302.0],["2006-09-19",2.1073,2.1188,2.0267,2.0704,110872.0],["2006-09-20",2.0912,2.1142,2.0244,2.0244,241958.0],["2006-09-21",2.0244,2.0612,1.9806,1.9898,178359.0],["2006-09-22",1.9806,2.0036,1.9622,1.9806,109472.0],["2006-09-25",1.9921,2.0059,1.976,1.9806,86147.0],["2006-09-26",1.9806,2.0198,1.9668,1.9806,166696.0],["2006-09-27",1.9668,1.9944,1.9438,1.9783,1673491.0],["2006-09-28",1.9898,2.1142,1.9622,2.0129,1125354.0],["2006-09-29",2.0198,2.1257,2.0152,2.1188,1190975.0],["2006-10-02",2.0981,2.1257,2.0175,2.0958,255020.0],["2006-10-03",2.0842,2.1188,2.029,2.1165,268704.0],["2006-10-04",2.1119,2.2017,2.1119,2.1994,691820.0],["2006-10-05",2.204,2.2293,2.1649,2.2293,377243.0],["2006-10-06",2.2224,2.2224,2.1418,2.1695,150991.0],["2006-10-09",2.1741,2.1764,2.1441,2.1533,136529.0],["2006-10-10",2.1625,2.2409,2.1326,2.2339,299027.0],["2006-10-11",2.2178,2.2178,2.1533,2.1902,250355.0],["2006-10-12",2.1948,2.2593,2.1672,2.2593,307424.0],["2006-10-13",2.2593,2.2593,2.204,2.2224,275080.0],["2006-10-16",2.2316,2.2662,2.1994,2.2224,220966.0],["2006-10-17",2.2178,2.2224,2.1602,2.2132,262329.0],["2006-10-18",2.2086,2.2224,2.1579,2.1971,281766.0],["2006-10-19",2.1994,2.2316,2.1764,2.1856,166074.0],["2006-10-20",2.1994,2.2247,2.1833,2.2224,175871.0],["2006-10-23",2.2086,2.2178,2.1556,2.1902,114448.0],["2006-10-24",2.1902,2.1994,2.0865,2.1418,360449.0],["2006-10-25",2.1349,2.1971,2.1349,2.1718,151613.0],["2006-10-26",2.1741,2.2432,2.1579,2.2316,177892.0],["2006-10-27",2.2155,2.2316,2.1649,2.1971,192976.0],["2006-10-30",2.1787,2.2385,2.1395,2.2385,228585.0],["2006-10-31",2.2478,2.28,2.227,2.2708,408188.0],["2006-11-01",2.2823,2.2938,2.1902,2.2132,196241.0],["2006-11-02",2.1971,2.2478,2.1971,2.2201,302137.0],["2006-11-03",2.2385,2.2501,2.1787,2.2063,160632.0],["2006-11-06",2.1925,2.2961,2.1487,2.1672,456548.0],["2006-11-07",2.1579,2.2455,2.1418,2.1487,223454.0],["2006-11-08",2.1418,2.2224,2.1418,2.1971,364026.0],["2006-11-09",2.1971,2.2224,2.1625,2.1833,215523.0],["2006-11-10",2.181,2.2478,2.181,2.2478,127510.0],["2006-11-13",2.2316,2.2685,2.1856,2.2063,260463.0],["2006-11-14",2.2063,2.2224,2.1764,2.2224,171361.0],["2006-11-15",2.2224,2.3952,2.2109,2.3583,1176202.0],["2006-11-16",2.3606,2.4067,2.3376,2.3514,586857.0],["2006-11-17",2.3514,2.3859,2.28,2.303,290319.0],["2006-11-20",2.2984,2.4021,2.2846,2.3007,328416.0],["2006-11-21",2.3053,2.3145,2.2777,2.28,214901.0],["2006-11-22",2.2892,2.2892,2.2409,2.2639,159699.0],["2006-11-24",2.2432,2.2754,2.2385,2.2685,74485.0],["2006-11-27",2.2432,2.2593,2.0727,2.075,810000.0],["2006-11-28",2.0889,2.0889,2.0152,2.0267,723542.0],["2006-11-29",2.0727,2.1487,2.0612,2.105,438977.0],["2006-11-30",2.0912,2.1695,2.0681,2.1602,404300.0],["2006-12-01",2.1533,2.1718,2.0773,2.1119,190643.0],["2006-12-04",2.1188,2.1764,2.1188,2.1533,151457.0],["2006-12-05",2.1649,2.1879,2.1188,2.1464,158455.0],["2006-12-06",2.1464,2.1464,2.0727,2.0889,288453.0],["2006-12-07",2.0981,2.1395,2.0681,2.0865,192976.0],["2006-12-08",2.075,2.1165,2.0658,2.0658,100920.0],["2006-12-11",2.0612,2.1257,2.0566,2.0958,107451.0],["2006-12-12",2.1004,2.1188,2.0221,2.0221,268860.0],["2006-12-13",2.0244,2.0912,2.0152,2.0428,256109.0],["2006-12-14",2.052,2.1211,2.0359,2.0428,115537.0],["2006-12-15",2.0405,2.1142,1.999,2.0267,241958.0],["2006-12-18",2.0359,2.052,1.9576,1.9967,237604.0],["2006-12-19",1.9806,1.9829,1.9461,1.9484,260307.0],["2006-12-20",1.9622,2.052,1.9576,2.0428,188000.0],["2006-12-21",2.0497,2.0773,2.0175,2.029,377710.0],["2006-12-22",2.0336,2.1027,2.0313,2.0474,110716.0],["2006-12-26",2.0405,2.0773,2.0405,2.0566,199662.0],["2006-12-27",2.0543,2.0889,2.052,2.0796,135752.0],["2006-12-28",2.0681,2.0704,2.0221,2.0382,189244.0],["2006-12-29",2.029,2.0589,2.0013,2.0106,194842.0],["2007-01-03",2.0267,2.0566,1.6628,1.9415,622000.0],["2007-01-04",1.8747,1.9092,1.8217,1.8816,493091.0],["2007-01-05",1.877,1.9322,1.8724,1.9115,240559.0],["2007-01-08",1.9046,1.9345,1.8655,1.9046,149902.0],["2007-01-09",1.9,1.9369,1.8839,1.923,133419.0],["2007-01-10",1.9092,1.9369,1.8562,1.877,166230.0],["2007-01-11",1.8839,1.9645,1.8839,1.9138,163275.0],["2007-01-12",1.9046,1.9599,1.9046,1.9553,109161.0],["2007-01-16",1.9714,1.9806,1.8839,1.8954,248800.0],["2007-01-17",1.8908,1.9161,1.8447,1.8447,140261.0],["2007-01-18",1.8516,1.9645,1.8309,1.8539,349098.0],["2007-01-19",1.8447,1.9299,1.8447,1.8931,211480.0],["2007-01-22",1.9,1.9,1.8309,1.8424,193598.0],["2007-01-23",1.8355,1.9023,1.8263,1.9023,185201.0],["2007-01-24",1.9,1.9023,1.8655,1.8839,133108.0],["2007-01-25",1.8816,1.8908,1.8171,1.8286,135596.0],["2007-01-26",1.8309,1.8908,1.8263,1.8793,120357.0],["2007-01-29",1.8816,1.8816,1.8378,1.8562,192354.0],["2007-01-30",1.8678,1.8885,1.8585,1.8724,114293.0],["2007-01-31",1.8655,1.8816,1.8378,1.8424,261551.0],["2007-02-01",1.847,1.9161,1.8447,1.8655,263728.0],["2007-02-02",1.877,1.9046,1.8701,1.8724,131087.0],["2007-02-05",1.8655,1.8678,1.8424,1.8493,168562.0],["2007-02-06",1.8585,1.8816,1.8424,1.8447,210547.0],["2007-02-07",1.8424,1.9046,1.8424,1.8908,136840.0],["2007-02-08",1.8816,1.8862,1.8609,1.877,145237.0],["2007-02-09",1.8678,1.877,1.8424,1.8562,214435.0],["2007-02-12",1.8562,1.8655,1.8424,1.847,159232.0],["2007-02-13",1.8447,1.8931,1.8424,1.8793,285809.0],["2007-02-14",1.9,1.923,1.8424,1.8678,373667.0],["2007-02-15",1.8655,1.8655,1.8309,1.8562,346610.0],["2007-02-16",1.8562,1.9,1.8424,1.9,280367.0],["2007-02-20",1.8885,1.9253,1.8816,1.9253,334636.0],["2007-02-21",1.9138,1.9322,1.8701,1.9322,374600.0],["2007-02-22",1.9299,1.9461,1.9092,1.9392,313644.0],["2007-02-23",1.9392,1.9576,1.923,1.9484,197952.0],["2007-02-26",1.9484,1.9668,1.9392,1.9576,263728.0],["2007-02-27",1.9415,1.9783,1.9345,1.9576,342256.0],["2007-02-28",1.9507,2.029,1.9,1.9599,343189.0],["2007-03-01",1.9253,2.0221,1.9253,1.9392,236982.0],["2007-03-02",1.923,1.9253,1.8908,1.9069,304625.0],["2007-03-05",1.8954,1.9322,1.8954,1.9161,211480.0],["2007-03-06",1.9023,1.9576,1.8931,1.9576,1847340.0],["2007-03-07",1.9691,1.9691,1.9115,1.9345,809378.0],["2007-03-08",1.9438,1.9714,1.9,1.9345,450173.0],["2007-03-09",1.9461,2.0036,1.9461,2.0013,548293.0],["2007-03-12",2.0059,2.1326,1.9691,2.1257,958658.0],["2007-03-13",2.1326,2.1326,1.9921,2.0106,525124.0],["2007-03-14",2.0013,2.1764,1.9829,2.128,835346.0],["2007-03-15",2.1303,2.1418,2.0842,2.0889,552025.0],["2007-03-16",2.0865,2.1649,2.0221,2.1234,786675.0],["2007-03-19",2.1418,2.1418,2.105,2.1096,271348.0],["2007-03-20",2.1004,2.1718,2.0635,2.1649,425759.0],["2007-03-21",2.1741,2.2201,2.1188,2.204,405700.0],["2007-03-22",2.2086,2.2155,2.1533,2.1856,353141.0],["2007-03-23",2.1879,2.2339,2.1602,2.1856,614536.0],["2007-03-26",2.181,2.181,2.151,2.1649,246623.0],["2007-03-27",2.1533,2.1879,2.1303,2.1649,157988.0],["2007-03-28",2.1441,2.1533,2.1234,2.1257,148503.0],["2007-03-29",2.1395,2.1625,2.0819,2.1165,190643.0],["2007-03-30",2.1879,2.257,2.1073,2.1879,311000.0],["2007-04-02",2.1879,2.1902,2.1625,2.1856,179136.0],["2007-04-03",2.1925,2.2316,2.1741,2.2109,356873.0],["2007-04-04",2.2155,2.2432,2.1833,2.2293,146170.0],["2007-04-05",2.2247,2.2339,2.1879,2.2293,92523.0],["2007-04-09",2.227,2.227,2.1856,2.1856,86147.0],["2007-04-10",2.1902,2.2316,2.1833,2.1948,420317.0],["2007-04-11",2.2017,2.2155,2.181,2.2063,245846.0],["2007-04-12",2.1994,2.2547,2.1902,2.2501,199351.0],["2007-04-13",2.2478,2.2478,2.1764,2.1994,176804.0],["2007-04-16",2.2086,2.2155,2.1925,2.2155,88946.0],["2007-04-17",2.2132,2.2478,2.1764,2.2224,411764.0],["2007-04-18",2.5725,2.5978,2.3606,2.4343,5919263.0],["2007-04-19",2.4113,2.4182,2.204,2.2086,1703814.0],["2007-04-20",2.2501,2.2685,2.1234,2.1464,1659652.0],["2007-04-23",2.1464,2.1533,2.0244,2.0267,1590765.0],["2007-04-24",2.0359,2.1004,2.0267,2.0428,921493.0],["2007-04-25",2.0566,2.0935,2.0474,2.075,813887.0],["2007-04-26",2.0681,2.1787,2.0474,2.151,1215855.0],["2007-04-27",2.1395,2.1441,2.1142,2.128,294673.0],["2007-04-30",2.1119,2.1695,2.1119,2.1326,229829.0],["2007-05-01",2.1303,2.1349,2.0981,2.1326,146948.0],["2007-05-02",2.1165,2.1672,2.105,2.1188,240092.0],["2007-05-03",2.1349,2.1718,2.1004,2.1579,819485.0],["2007-05-04",2.1672,2.2455,2.1533,2.2432,784653.0],["2007-05-07",2.2247,2.2339,2.1925,2.2017,239315.0],["2007-05-08",2.1994,2.2455,2.1764,2.2132,282233.0],["2007-05-09",2.1948,2.2316,2.1349,2.2155,257664.0],["2007-05-10",2.1971,2.2201,2.1418,2.1948,495579.0],["2007-05-11",2.2017,2.2201,2.1879,2.1994,374289.0],["2007-05-14",2.1925,2.2224,2.1188,2.128,347387.0],["2007-05-15",2.128,2.1464,2.1073,2.1119,269637.0],["2007-05-16",2.1234,2.1349,2.0981,2.1188,107762.0],["2007-05-17",2.1096,2.1096,2.0773,2.0842,153945.0],["2007-05-18",2.0842,2.1303,2.0681,2.1096,264195.0],["2007-05-21",2.1096,2.1787,2.1027,2.1556,179136.0],["2007-05-22",2.1464,2.151,2.1027,2.1303,244135.0],["2007-05-23",2.1303,2.1303,2.1004,2.1096,110716.0],["2007-05-24",2.1142,2.1188,2.0428,2.0589,444264.0],["2007-05-25",2.0635,2.1487,2.0474,2.1073,292496.0],["2007-05-29",2.1119,2.1349,2.1027,2.1165,103563.0],["2007-05-30",2.1533,2.1856,2.1142,2.1257,1796958.0],["2007-05-31",2.1257,2.1303,2.0428,2.0958,723231.0],["2007-06-01",2.1073,2.1234,2.0865,2.0981,720432.0],["2007-06-04",2.0819,2.0865,2.0566,2.0727,404145.0],["2007-06-05",2.0681,2.075,1.9944,2.0059,711724.0],["2007-06-06",1.9875,2.0543,1.9668,2.0082,760706.0],["2007-06-07",1.999,2.0451,1.9714,2.0106,935333.0],["2007-06-08",2.0036,2.0497,1.9714,2.0405,560889.0],["2007-06-11",2.0313,2.0589,1.9898,2.0267,221277.0],["2007-06-12",2.0198,2.052,2.0059,2.0313,408654.0],["2007-06-13",2.0405,2.0704,2.029,2.0543,357806.0],["2007-06-14",2.0543,2.0773,2.0359,2.075,321263.0],["2007-06-15",2.1027,2.1119,2.0658,2.1027,504909.0],["2007-06-18",2.1073,2.1142,2.0912,2.0981,276946.0],["2007-06-19",2.0819,2.1211,2.0796,2.0958,415185.0],["2007-06-20",2.1119,2.1119,2.0336,2.0382,389528.0],["2007-06-21",2.0267,2.0889,2.0244,2.0428,142749.0],["2007-06-22",2.0382,2.0727,2.0106,2.0106,841100.0],["2007-06-25",2.0152,2.0589,1.9852,2.0036,411298.0],["2007-06-26",2.0175,2.0313,1.9944,2.0036,243358.0],["2007-06-27",1.9875,2.0267,1.9576,2.0175,292496.0],["2007-06-28",2.0244,2.0267,1.9783,2.0059,214279.0],["2007-06-29",2.0082,2.0267,1.9806,1.9898,284565.0],["2007-07-02",2.0059,2.0082,1.9691,1.9852,185512.0],["2007-07-03",1.9852,1.999,1.9852,1.9921,145393.0],["2007-07-05",1.9898,2.0036,1.9783,1.999,123467.0],["2007-07-06",2.0013,2.0382,1.9944,2.029,158299.0],["2007-07-09",2.0336,2.0497,2.0336,2.0497,184112.0],["2007-07-10",2.0359,2.0497,2.0267,2.0428,94233.0],["2007-07-11",2.0359,2.0428,2.0036,2.0359,144926.0],["2007-07-12",2.052,2.0727,2.0405,2.0612,192509.0],["2007-07-13",2.052,2.0635,2.0036,2.0451,157677.0],["2007-07-16",2.0359,2.0658,2.0359,2.0405,153479.0],["2007-07-17",2.052,2.0589,2.0359,2.0382,338679.0],["2007-07-18",2.0244,2.0658,2.0152,2.029,194064.0],["2007-07-19",2.0336,2.0727,2.0336,2.0474,137773.0],["2007-07-20",2.0428,2.0566,1.9806,1.9829,176959.0],["2007-07-23",1.9875,2.0451,1.9875,2.0036,82571.0],["2007-07-24",1.9875,1.9898,1.9507,1.9829,232784.0],["2007-07-25",1.9898,2.0082,1.9253,2.0036,289230.0],["2007-07-26",1.9714,2.0129,1.9599,1.999,446907.0],["2007-07-27",2.0082,2.0082,1.9207,1.9276,274769.0],["2007-07-30",1.9276,1.9276,1.8747,1.8954,178670.0],["2007-07-31",1.9161,1.976,1.8424,1.8655,359983.0],["2007-08-01",1.8562,1.8839,1.7756,1.8355,249267.0],["2007-08-02",1.8355,1.8562,1.8148,1.8539,356562.0],["2007-08-03",1.8493,1.8493,1.7296,1.7457,291563.0],["2007-08-06",1.7503,1.7503,1.6628,1.7388,587013.0],["2007-08-07",1.7342,1.7526,1.7089,1.748,330438.0],["2007-08-08",1.7664,1.7664,1.6743,1.7204,908587.0],["2007-08-09",1.7158,1.7158,1.619,1.6858,2019790.0],["2007-08-10",1.6674,1.7572,1.6167,1.7089,478940.0],["2007-08-13",1.7342,1.7733,1.7089,1.7411,285654.0],["2007-08-14",1.7411,1.7964,1.7158,1.7802,179758.0],["2007-08-15",1.7849,1.7849,1.7388,1.7434,389217.0],["2007-08-16",1.7342,1.7964,1.7158,1.7296,367602.0],["2007-08-17",1.7941,1.7941,1.7042,1.7204,798026.0],["2007-08-20",1.725,1.7549,1.6651,1.7042,555135.0],["2007-08-21",1.7112,1.7319,1.7042,1.7065,129065.0],["2007-08-22",1.7296,1.8562,1.6697,1.8263,3629681.0],["2007-08-23",1.8309,1.8724,1.8309,1.8562,873133.0],["2007-08-24",1.8539,1.9,1.8539,1.9,93922.0],["2007-08-27",1.9092,2.0036,1.9092,1.9507,824461.0],["2007-08-28",1.9322,1.9507,1.8585,1.8585,453749.0],["2007-08-29",1.8724,1.9369,1.8539,1.9322,129687.0],["2007-08-30",1.9092,1.9438,1.877,1.8908,299493.0],["2007-08-31",1.923,1.9576,1.9,1.9345,181313.0],["2007-09-04",1.9299,1.9921,1.9,1.923,244757.0],["2007-09-05",1.9069,1.9276,1.9,1.9115,220655.0],["2007-09-06",1.9138,1.9392,1.8885,1.9161,122379.0],["2007-09-07",1.9023,1.9069,1.8332,1.8908,217389.0],["2007-09-10",1.8954,1.9069,1.8309,1.8585,177115.0],["2007-09-11",1.8816,1.8954,1.8678,1.8908,124711.0],["2007-09-12",1.8885,1.8954,1.8609,1.8793,125800.0],["2007-09-13",1.8954,1.9046,1.8447,1.877,344433.0],["2007-09-14",1.8447,1.9161,1.8424,1.9,264506.0],["2007-09-17",1.8977,1.8977,1.8424,1.8562,78839.0],["2007-09-18",1.8632,1.8885,1.8217,1.8816,223609.0],["2007-09-19",1.8977,1.9115,1.8632,1.877,184423.0],["2007-09-20",1.877,1.8885,1.8424,1.8424,202461.0],["2007-09-21",1.8609,1.8793,1.8309,1.8378,315976.0],["2007-09-24",1.8401,1.8862,1.8401,1.847,109317.0],["2007-09-25",1.8424,1.8632,1.8194,1.8263,143838.0],["2007-09-26",1.8401,1.8632,1.8309,1.8401,174627.0],["2007-09-27",1.8885,2.0152,1.8562,1.9921,1159408.0],["2007-09-28",1.9921,2.0059,1.9553,1.9645,276324.0],["2007-10-01",1.9599,2.0382,1.9599,2.0175,246623.0],["2007-10-02",2.0221,2.0474,2.0152,2.0313,267460.0],["2007-10-03",2.0152,2.0842,2.0152,2.0727,452194.0],["2007-10-04",2.0842,2.0842,2.0359,2.075,125644.0],["2007-10-05",2.0958,2.1879,2.0935,2.1372,233406.0],["2007-10-08",2.1372,2.1764,2.105,2.1441,88324.0],["2007-10-09",2.1418,2.1833,2.1303,2.1418,132642.0],["2007-10-10",2.1326,2.2455,2.0981,2.2455,491380.0],["2007-10-11",2.2478,2.3353,2.2455,2.3353,652478.0],["2007-10-12",2.3445,2.4113,2.3261,2.4044,347076.0],["2007-10-15",2.4044,2.4113,2.2915,2.3514,157833.0],["2007-10-16",2.3422,2.3813,2.303,2.3606,129998.0],["2007-10-17",2.3813,2.3813,2.28,2.3399,255176.0],["2007-10-18",2.3307,2.356,2.2984,2.3122,67176.0],["2007-10-19",2.3053,2.3053,2.2639,2.2869,172139.0],["2007-10-22",2.2616,2.3076,2.2455,2.2961,97810.0],["2007-10-23",2.3122,2.3122,2.2685,2.3053,59712.0],["2007-10-24",2.2869,2.2869,2.181,2.2547,247401.0],["2007-10-25",2.2524,2.2961,2.1971,2.28,297161.0],["2007-10-26",2.3076,2.3076,2.2432,2.28,143216.0],["2007-10-29",2.2823,2.3076,2.2478,2.3053,123156.0],["2007-10-30",2.3007,2.3675,2.2501,2.333,317220.0],["2007-10-31",2.356,2.379,2.3122,2.3399,134819.0],["2007-11-01",2.3099,2.3192,2.2478,2.3007,271970.0],["2007-11-02",2.3192,2.3629,2.257,2.3284,161565.0],["2007-11-05",2.2915,2.3606,2.2708,2.2708,149747.0],["2007-11-06",2.2731,2.3583,2.1948,2.3514,129376.0],["2007-11-07",2.3952,2.531,2.3606,2.4458,517038.0],["2007-11-08",2.4873,2.5103,2.303,2.4182,558712.0],["2007-11-09",2.4044,2.4182,2.3122,2.3629,219722.0],["2007-11-12",2.3076,2.4182,2.3076,2.409,87547.0],["2007-11-13",2.4159,2.4159,2.3422,2.3606,140572.0],["2007-11-14",2.3836,2.4159,2.3514,2.3606,143527.0],["2007-11-15",2.3146,2.3698,2.303,2.3099,139795.0],["2007-11-16",2.3076,2.3399,2.2547,2.3007,150524.0],["2007-11-19",2.28,2.3146,2.2708,2.3007,317998.0],["2007-11-20",2.2938,2.3583,2.2754,2.3145,206038.0],["2007-11-21",2.3053,2.333,2.2455,2.2547,126733.0],["2007-11-23",2.2754,2.303,2.2593,2.2892,38409.0],["2007-11-26",2.2984,2.3099,2.2132,2.2385,181313.0],["2007-11-27",2.2409,2.257,2.1787,2.2339,93145.0],["2007-11-28",2.257,2.2938,2.2178,2.2685,649990.0],["2007-11-29",2.2501,2.3514,2.2501,2.3053,120513.0],["2007-11-30",2.3376,2.3376,2.2938,2.3261,199196.0],["2007-12-03",2.3307,2.3491,2.3007,2.3053,134197.0],["2007-12-04",2.2892,2.3099,2.2501,2.2616,118336.0],["2007-12-05",2.2869,2.3169,2.2685,2.2892,141194.0],["2007-12-06",2.2892,2.4159,2.2155,2.3468,1456724.0],["2007-12-07",2.3583,2.379,2.3007,2.356,120979.0],["2007-12-10",2.356,2.4297,2.3353,2.4021,101697.0],["2007-12-11",2.4136,2.4251,2.3192,2.3238,169806.0],["2007-12-12",2.3882,2.4504,2.3215,2.356,259219.0],["2007-12-13",2.3353,2.3675,2.3053,2.356,80705.0],["2007-12-14",2.333,2.3744,2.2961,2.3491,64844.0],["2007-12-17",2.3307,2.3836,2.3307,2.356,110094.0],["2007-12-18",2.3836,2.4021,2.3445,2.3629,126733.0],["2007-12-19",2.3606,2.4067,2.3445,2.3629,111805.0],["2007-12-20",2.3882,2.3882,2.3376,2.3859,142283.0],["2007-12-21",2.4343,2.4343,2.3468,2.3606,510507.0],["2007-12-24",2.4021,2.5449,2.4021,2.5402,193287.0],["2007-12-26",2.5402,2.5886,2.5126,2.5748,269326.0],["2007-12-27",2.5794,2.6393,2.5218,2.5518,198885.0],["2007-12-28",2.5702,2.6807,2.4389,2.4919,408343.0],["2007-12-31",2.4827,2.6646,2.4596,2.6024,619668.0],["2008-01-02",2.5932,2.7613,2.5356,2.7383,594166.0],["2008-01-03",2.7406,2.8005,2.6969,2.7199,629153.0],["2008-01-04",2.7015,2.7613,2.5909,2.7314,820885.0],["2008-01-07",2.7498,2.7798,2.6992,2.7406,661342.0],["2008-01-08",2.7567,2.8051,2.6485,2.6646,331993.0],["2008-01-09",2.6554,2.7291,2.6531,2.6715,291407.0],["2008-01-10",2.7752,2.7844,2.6485,2.7061,443797.0],["2008-01-11",2.6899,2.7291,2.6162,2.6255,247090.0],["2008-01-14",2.6439,2.7867,2.6439,2.7084,806268.0],["2008-01-15",2.6761,2.987,2.6761,2.7959,876243.0],["2008-01-16",2.7821,2.8834,2.7775,2.8442,781699.0],["2008-01-17",2.8442,2.8903,2.7913,2.8212,776256.0],["2008-01-18",2.8212,2.8742,2.6761,2.6946,393415.0],["2008-01-22",2.6623,2.7107,2.6001,2.6255,536942.0],["2008-01-23",2.5587,2.6992,2.5103,2.6692,683267.0],["2008-01-24",2.6692,2.7245,2.6462,2.6876,259374.0],["2008-01-25",2.7107,2.7429,2.5587,2.6255,857894.0],["2008-01-28",2.6232,2.637,2.5932,2.6047,204172.0],["2008-01-29",2.6116,2.6462,2.5564,2.5817,387506.0],["2008-01-30",2.5656,2.7659,2.5656,2.6508,471943.0],["2008-01-31",2.6116,2.7015,2.5909,2.6946,250355.0],["2008-02-01",2.6992,2.7613,2.6347,2.7498,164364.0],["2008-02-04",2.7475,2.7936,2.5356,2.7314,171361.0],["2008-02-05",2.6876,2.7521,2.6646,2.7314,267771.0],["2008-02-06",2.7521,2.7798,2.736,2.7636,592300.0],["2008-02-07",2.7544,2.8304,2.7383,2.7775,204794.0],["2008-02-08",2.759,2.9318,2.7383,2.7798,263884.0],["2008-02-11",2.7752,2.8005,2.7291,2.7636,89413.0],["2008-02-12",2.7729,2.8074,2.6485,2.7429,165608.0],["2008-02-13",2.7705,2.8673,2.6692,2.8005,132020.0],["2008-02-14",2.8005,2.8811,2.759,2.8719,241803.0],["2008-02-15",2.8512,2.8512,2.6992,2.7521,292496.0],["2008-02-19",2.8005,2.8097,2.7061,2.7429,307268.0],["2008-02-20",2.7222,2.8811,2.6992,2.8304,154101.0],["2008-02-21",2.8535,2.8972,2.7821,2.8005,238226.0],["2008-02-22",2.7982,2.9041,2.7176,2.7775,119580.0],["2008-02-25",2.7222,2.8673,2.7222,2.7613,382997.0],["2008-02-26",2.7821,2.8788,2.7729,2.8558,591989.0],["2008-02-27",2.6162,2.8466,2.6162,2.7867,524035.0],["2008-02-28",2.6416,2.7913,2.584,2.7038,608783.0],["2008-02-29",2.6761,2.7176,2.6393,2.6738,253621.0],["2008-03-03",2.5863,2.6623,2.5863,2.6162,295917.0],["2008-03-04",2.6047,2.8212,2.5978,2.7452,475675.0],["2008-03-05",2.7521,2.7959,2.7061,2.713,307113.0],["2008-03-06",2.5909,2.7176,2.5909,2.6209,489203.0],["2008-03-07",2.5955,2.6462,2.5955,2.6047,238382.0],["2008-03-10",2.6185,2.6416,2.5955,2.6001,247401.0],["2008-03-11",2.6738,2.6761,2.5932,2.6301,428558.0],["2008-03-12",2.6692,2.7636,2.6531,2.7636,516882.0],["2008-03-13",2.7291,2.7798,2.7291,2.7613,318620.0],["2008-03-14",2.7636,2.7636,2.607,2.7061,283788.0],["2008-03-17",2.6001,2.6577,2.4458,2.5817,970631.0],["2008-03-18",2.6347,2.7636,2.5771,2.7314,286276.0],["2008-03-19",2.7452,2.7636,2.6646,2.6946,306180.0],["2008-03-20",2.7153,2.7222,2.6162,2.6922,572551.0],["2008-03-24",2.6899,2.7867,2.6807,2.7729,300271.0],["2008-03-25",2.6646,2.7636,2.6646,2.7613,261085.0],["2008-03-26",2.7061,2.7291,2.6508,2.7107,286431.0],["2008-03-27",2.7038,2.7245,2.5702,2.5955,195308.0],["2008-03-28",2.5909,2.6162,2.5103,2.6001,335569.0],["2008-03-31",2.5495,2.6876,2.5495,2.6853,245535.0],["2008-04-01",2.6508,2.7153,2.6116,2.7061,243047.0],["2008-04-02",2.7061,2.7107,2.6186,2.6992,119113.0],["2008-04-03",2.6853,2.7245,2.5126,2.6554,225475.0],["2008-04-04",2.6692,2.7821,2.6255,2.7821,623089.0],["2008-04-07",2.6876,2.789,2.6876,2.7636,296383.0],["2008-04-08",2.736,2.7636,2.6969,2.7291,363715.0],["2008-04-09",2.5333,2.7567,2.5333,2.7061,129687.0],["2008-04-10",2.6807,2.7199,2.6047,2.6692,269482.0],["2008-04-11",2.6715,2.7153,2.6024,2.6577,153012.0],["2008-04-14",2.6508,2.7567,2.6255,2.6715,190643.0],["2008-04-15",2.6945,2.7636,2.637,2.736,151768.0],["2008-04-16",2.7752,2.7775,2.7268,2.7613,263884.0],["2008-04-17",2.7636,2.7682,2.7268,2.759,107140.0],["2008-04-18",2.7636,2.789,2.6485,2.7107,428869.0],["2008-04-21",2.6969,2.713,2.5541,2.5955,69509.0],["2008-04-22",2.5771,2.5771,2.3652,2.3813,415030.0],["2008-04-23",2.3929,2.3929,2.0912,2.3076,587168.0],["2008-04-24",2.3169,2.3698,2.2892,2.3652,309134.0],["2008-04-25",2.3929,2.4136,2.333,2.3767,150213.0],["2008-04-28",2.379,2.4412,2.303,2.3721,203083.0],["2008-04-29",2.3721,2.3767,2.2385,2.2478,282855.0],["2008-04-30",2.2639,2.2984,2.0635,2.2201,549848.0],["2008-05-01",2.1188,2.2017,2.1188,2.1649,717322.0],["2008-05-02",2.1879,2.2501,2.1649,2.1994,291096.0],["2008-05-05",2.1856,2.2731,2.1856,2.2547,235427.0],["2008-05-06",2.2362,2.2823,2.2247,2.2385,483294.0],["2008-05-07",2.2339,2.303,2.1073,2.1372,350653.0],["2008-05-08",2.1879,2.3675,2.1695,2.3261,420939.0],["2008-05-09",2.3146,2.3606,2.1695,2.257,386729.0],["2008-05-12",2.257,2.2915,2.1027,2.2132,505531.0],["2008-05-13",2.2063,2.2869,2.1418,2.2524,590745.0],["2008-05-14",2.2524,2.2869,2.1764,2.2501,315510.0],["2008-05-15",2.2593,2.3468,2.2109,2.2616,258441.0],["2008-05-16",2.2754,2.2754,2.1211,2.2063,397769.0],["2008-05-19",2.2017,2.257,2.1326,2.1625,400724.0],["2008-05-20",2.1533,2.2293,2.0727,2.1349,691664.0],["2008-05-21",2.1441,2.2063,2.0981,2.1234,203394.0],["2008-05-22",2.1211,2.1948,2.1027,2.1257,139017.0],["2008-05-23",2.1142,2.1303,2.0681,2.0912,392171.0],["2008-05-27",2.1303,2.2017,2.1119,2.1787,190799.0],["2008-05-28",2.1764,2.1856,2.0543,2.0612,186756.0],["2008-05-29",2.0589,2.1418,1.9944,2.0727,396214.0],["2008-05-30",2.0704,2.1372,2.0543,2.0543,1485958.0],["2008-06-02",2.0589,2.128,1.999,2.075,767082.0],["2008-06-03",2.075,2.1257,2.0336,2.0612,909364.0],["2008-06-04",2.0474,2.0474,1.8724,1.8862,2077169.0],["2008-06-05",1.8493,1.9622,1.8401,1.8609,11680538.0],["2008-06-06",1.877,1.9,1.8194,1.8424,3325679.0],["2008-06-09",1.847,1.8977,1.8309,1.8585,2058354.0],["2008-06-10",1.8585,1.8862,1.8378,1.8724,656832.0],["2008-06-11",1.8632,1.8793,1.8424,1.8424,589190.0],["2008-06-12",1.8655,1.8724,1.8171,1.8447,749044.0],["2008-06-13",1.8493,1.8701,1.8263,1.847,1168583.0],["2008-06-16",1.8816,1.8816,1.8309,1.847,995667.0],["2008-06-17",1.8424,1.8632,1.8424,1.8447,645014.0],["2008-06-18",1.8447,1.8516,1.8286,1.8447,872666.0],["2008-06-19",1.8954,1.8977,1.8309,1.8447,698973.0],["2008-06-20",1.8885,1.8885,1.8309,1.8678,2101427.0],["2008-06-23",1.8839,1.8839,1.7365,1.7641,746867.0],["2008-06-24",1.7664,1.7849,1.6743,1.6835,1220520.0],["2008-06-25",1.6812,1.7319,1.6513,1.6996,576439.0],["2008-06-26",1.672,1.6904,1.5891,1.672,1134684.0],["2008-06-27",1.6605,1.7089,1.619,1.6973,4259923.0],["2008-06-30",1.725,1.7549,1.6973,1.7388,929735.0],["2008-07-01",1.695,1.7802,1.6881,1.7135,722920.0],["2008-07-02",1.7158,1.7618,1.6467,1.6835,534609.0],["2008-07-03",1.6697,1.6697,1.6121,1.6421,390461.0],["2008-07-07",1.6651,1.7158,1.596,1.6259,427314.0],["2008-07-08",1.6029,1.6305,1.5661,1.6121,646103.0],["2008-07-09",1.5891,1.6352,1.573,1.5983,521392.0],["2008-07-10",1.5983,1.5983,1.4647,1.4924,1032209.0],["2008-07-11",1.467,1.467,1.2782,1.3588,1557177.0],["2008-07-14",1.3519,1.4141,1.292,1.3496,683267.0],["2008-07-15",1.3335,1.3795,1.2575,1.3473,487182.0],["2008-07-16",1.368,1.4716,1.3312,1.4486,431202.0],["2008-07-17",1.4394,1.4901,1.4095,1.4601,486404.0],["2008-07-18",1.4693,1.4785,1.3887,1.4509,362782.0],["2008-07-21",1.4647,1.4855,1.4072,1.4486,308668.0],["2008-07-22",1.4049,1.5361,1.3818,1.5292,716389.0],["2008-07-23",1.5384,1.6651,1.5039,1.6536,800670.0],["2008-07-24",1.6467,1.6467,1.5315,1.5476,769103.0],["2008-07-25",1.5453,1.5868,1.5131,1.5592,220810.0],["2008-07-28",1.5891,1.5937,1.543,1.5569,486560.0],["2008-07-29",1.5499,1.5707,1.4924,1.5684,410987.0],["2008-07-30",1.5868,1.5868,1.4509,1.5131,922115.0],["2008-07-31",1.4924,1.6352,1.4532,1.6352,3774918.0],["2008-08-01",1.6352,1.6467,1.5522,1.6121,677669.0],["2008-08-04",1.6006,1.6605,1.573,1.6536,454371.0],["2008-08-05",1.6697,1.672,1.6006,1.6006,756819.0],["2008-08-06",1.5453,1.5453,1.3404,1.3864,1918093.0],["2008-08-07",1.3841,1.4463,1.3611,1.4141,932689.0],["2008-08-08",1.4325,1.5384,1.3818,1.5338,1140748.0],["2008-08-11",1.5315,1.6144,1.4762,1.5868,775012.0],["2008-08-12",1.573,1.573,1.4394,1.5131,499933.0],["2008-08-13",1.4993,1.5131,1.4578,1.4878,719032.0],["2008-08-14",1.4739,1.5384,1.4624,1.5085,457637.0],["2008-08-15",1.5246,1.6006,1.5154,1.5292,564465.0],["2008-08-18",1.5223,1.5753,1.4832,1.5039,585613.0],["2008-08-19",1.4924,1.5246,1.4855,1.4901,593233.0],["2008-08-20",1.4924,1.5315,1.4693,1.4878,580637.0],["2008-08-21",1.4716,1.5223,1.467,1.4716,358583.0],["2008-08-22",1.4555,1.5292,1.4555,1.5085,515016.0],["2008-08-25",1.4947,1.5016,1.4417,1.4716,731628.0],["2008-08-26",1.467,1.4739,1.4049,1.4647,414097.0],["2008-08-27",1.4601,1.4739,1.4509,1.4739,343655.0],["2008-08-28",1.4901,1.5177,1.4647,1.5085,376777.0],["2008-08-29",1.5016,1.5361,1.5016,1.5177,318464.0],["2008-09-02",1.5407,1.6121,1.4809,1.5039,401501.0],["2008-09-03",1.5108,1.5223,1.4762,1.4924,630086.0],["2008-09-04",1.4762,1.497,1.3956,1.3956,376155.0],["2008-09-05",1.4025,1.4164,1.3519,1.3657,464945.0],["2008-09-08",1.4279,1.4578,1.3081,1.315,787919.0],["2008-09-09",1.3173,1.3242,1.2598,1.2598,2898676.0],["2008-09-10",1.2805,1.3058,1.2436,1.2575,1777987.0],["2008-09-11",1.2315,1.2716,1.2032,1.2362,650146.0],["2008-09-12",1.2056,1.2386,1.189,1.2221,538030.0],["2008-09-15",1.1914,1.1961,0.9909,1.0027,2166115.0],["2008-09-16",0.9696,0.9767,0.9083,0.9555,3465007.0],["2008-09-17",0.9154,1.0215,0.8375,0.9154,2466230.0],["2008-09-18",0.9437,0.9555,0.9177,0.9366,1722940.0],["2008-09-19",0.9838,1.0569,0.8753,0.9295,3042824.0],["2008-09-22",0.946,1.031,0.9413,0.9413,643770.0],["2008-09-23",0.9366,1.0121,0.9201,0.946,340545.0],["2008-09-24",0.9578,0.9791,0.7903,0.847,883396.0],["2008-09-25",0.8776,0.972,0.8776,0.9154,543006.0],["2008-09-26",0.913,1.0852,0.8682,0.9484,780921.0],["2008-09-29",0.9319,0.9673,0.9059,0.913,711879.0],["2008-09-30",0.9744,1.0616,0.8635,1.0121,1492645.0],["2008-10-01",0.9956,0.9979,0.9201,0.9484,469766.0],["2008-10-02",0.946,1.0121,0.8588,0.8588,329349.0],["2008-10-03",0.8705,0.939,0.854,0.8611,316287.0],["2008-10-06",0.8186,0.9059,0.7951,0.8163,533521.0],["2008-10-07",0.8163,0.8705,0.7361,0.7667,637395.0],["2008-10-08",0.7337,0.8257,0.7078,0.7266,515794.0],["2008-10-09",0.7479,0.7573,0.6865,0.7125,1500731.0],["2008-10-10",0.6582,0.8234,0.5733,0.8163,1155054.0],["2008-10-13",0.9791,0.9861,0.8517,0.9555,435556.0],["2008-10-14",1.0215,1.0829,0.88,0.9248,272747.0],["2008-10-15",0.8894,0.9767,0.8092,0.8234,650923.0],["2008-10-16",0.847,0.9932,0.8068,0.9932,444264.0],["2008-10-17",0.9319,0.972,0.6936,0.9413,1004686.0],["2008-10-20",0.9578,1.0428,0.9437,1.0286,251599.0],["2008-10-21",1.0027,1.0687,0.9107,0.9319,445197.0],["2008-10-22",0.9036,0.9248,0.8092,0.8281,605206.0],["2008-10-23",0.8139,0.88,0.7833,0.8517,797404.0],["2008-10-24",0.7809,0.8375,0.7691,0.7762,419539.0],["2008-10-27",0.7667,0.7785,0.729,0.729,205416.0],["2008-10-28",0.7549,0.8116,0.703,0.7974,386262.0],["2008-10-29",0.8068,0.8328,0.7361,0.8021,331215.0],["2008-10-30",0.8304,0.8705,0.7715,0.8257,300271.0],["2008-10-31",0.8139,0.9649,0.7266,0.9649,534298.0],["2008-11-03",0.9578,0.9578,0.8705,0.9012,402745.0],["2008-11-04",0.9342,0.9342,0.8399,0.8588,269637.0],["2008-11-05",0.8446,0.854,0.7856,0.7974,249422.0],["2008-11-06",0.7833,0.9437,0.7762,0.8611,360760.0],["2008-11-07",0.8847,0.9012,0.8328,0.8517,369313.0],["2008-11-10",0.8682,0.8941,0.762,0.7715,1830857.0],["2008-11-11",0.7573,0.7573,0.7125,0.7408,324840.0],["2008-11-12",0.7196,0.7431,0.7007,0.7078,338057.0],["2008-11-13",0.7175,0.7907,0.6882,0.7859,417984.0],["2008-11-14",0.7712,0.7932,0.7102,0.7297,284565.0],["2008-11-17",0.7224,0.7224,0.6565,0.6712,237449.0],["2008-11-18",0.676,0.7224,0.6467,0.6712,279278.0],["2008-11-19",0.6614,0.7297,0.6028,0.6053,462613.0],["2008-11-20",0.6126,0.659,0.5857,0.5931,343500.0],["2008-11-21",0.6175,0.6663,0.5711,0.6565,442398.0],["2008-11-24",0.6931,0.8103,0.6809,0.7688,345366.0],["2008-11-25",0.7785,0.9762,0.6272,0.8103,712657.0],["2008-11-26",0.7932,0.9201,0.7078,0.9079,314888.0],["2008-11-28",0.9054,0.9396,0.7932,0.9274,89724.0],["2008-12-01",0.9006,0.925,0.7468,0.7639,486404.0],["2008-12-02",0.7883,0.8273,0.7395,0.8029,387040.0],["2008-12-03",0.7761,0.9128,0.759,0.8664,540985.0],["2008-12-04",0.8566,0.9469,0.7932,0.8322,349720.0],["2008-12-05",0.8273,0.8786,0.759,0.8713,239315.0],["2008-12-08",0.8884,0.925,0.8469,0.8615,974985.0],["2008-12-09",0.8664,0.9103,0.7859,0.842,840789.0],["2008-12-10",0.8493,0.9152,0.8054,0.8493,613448.0],["2008-12-11",0.8322,0.8737,0.7956,0.7981,2190373.0],["2008-12-12",0.5906,0.8029,0.5247,0.8005,599297.0],["2008-12-15",0.8054,0.8273,0.7078,0.7175,359672.0],["2008-12-16",0.7517,0.7834,0.7078,0.7761,367136.0],["2008-12-17",0.7737,0.7859,0.6931,0.759,686844.0],["2008-12-18",0.7151,0.8029,0.7151,0.7883,375688.0],["2008-12-19",0.781,0.781,0.7297,0.7566,521858.0],["2008-12-22",0.7541,0.7761,0.6858,0.72,279589.0],["2008-12-23",0.7224,0.7224,0.6712,0.6809,242891.0],["2008-12-24",0.6809,0.6809,0.6223,0.6638,96255.0],["2008-12-26",0.6687,0.7029,0.6419,0.659,137151.0],["2008-12-29",0.6712,0.6809,0.6345,0.637,237915.0],["2008-12-30",0.6565,0.6565,0.5613,0.5955,449862.0],["2008-12-31",0.5979,0.6882,0.5979,0.6736,634440.0],["2009-01-02",0.6931,0.7053,0.6712,0.6858,239159.0],["2009-01-05",0.6882,0.781,0.6809,0.7615,466345.0],["2009-01-06",0.7712,0.7932,0.7468,0.7907,420939.0],["2009-01-07",0.7859,0.7981,0.7517,0.7761,331837.0],["2009-01-08",0.7712,0.7883,0.7395,0.7883,445352.0],["2009-01-09",0.7907,0.8029,0.7468,0.7688,453905.0],["2009-01-12",0.7663,0.8029,0.7615,0.7688,2813928.0],["2009-01-13",0.7688,0.7785,0.7078,0.7346,459503.0],["2009-01-14",0.72,0.7248,0.6467,0.6492,412853.0],["2009-01-15",0.6516,0.6565,0.6126,0.6419,273214.0],["2009-01-16",0.6492,0.7273,0.6394,0.6736,267771.0],["2009-01-20",0.6712,0.7224,0.6712,0.6834,380509.0],["2009-01-21",0.6931,0.6956,0.6492,0.6907,361849.0],["2009-01-22",0.6834,0.7224,0.6126,0.6297,210858.0],["2009-01-23",0.615,0.7029,0.5955,0.6101,282233.0],["2009-01-26",0.6126,0.6541,0.6126,0.637,230451.0],["2009-01-27",0.6419,0.6565,0.6175,0.6492,258908.0],["2009-01-28",0.659,0.6809,0.615,0.659,221277.0],["2009-01-29",0.7175,0.7175,0.6101,0.6101,77595.0],["2009-01-30",0.615,0.6687,0.554,0.5882,191265.0],["2009-02-02",0.5809,0.6028,0.5686,0.5857,221899.0],["2009-02-03",0.5784,0.6321,0.5784,0.6028,394970.0],["2009-02-04",0.6077,0.6248,0.5638,0.5638,273214.0],["2009-02-05",0.5638,0.5857,0.5174,0.5394,755264.0],["2009-02-06",0.5369,0.5931,0.5247,0.5833,595254.0],["2009-02-09",0.5833,0.6321,0.5833,0.6126,234650.0],["2009-02-10",0.6101,0.659,0.6004,0.6004,142905.0],["2009-02-11",0.6053,0.6077,0.5833,0.5955,101386.0],["2009-02-12",0.5857,0.6126,0.5809,0.6053,116159.0],["2009-02-13",0.6101,0.6223,0.5857,0.6004,231851.0],["2009-02-17",0.5711,0.5955,0.5491,0.554,234494.0],["2009-02-18",0.5418,0.5711,0.5369,0.5491,99365.0],["2009-02-19",0.5589,0.5735,0.5491,0.554,62200.0],["2009-02-20",0.5516,0.5662,0.4857,0.5125,255331.0],["2009-02-23",0.5198,0.5906,0.493,0.4954,164519.0],["2009-02-24",0.5003,0.5174,0.4759,0.5174,339612.0],["2009-02-25",0.515,0.5833,0.4783,0.4783,176026.0],["2009-02-26",0.4808,0.4906,0.4759,0.4783,286120.0],["2009-02-27",0.4783,0.5101,0.4149,0.4173,1015104.0],["2009-03-02",0.4076,0.4369,0.3392,0.3417,1491867.0],["2009-03-03",0.3344,0.3563,0.3344,0.349,1383328.0],["2009-03-04",0.3466,0.4271,0.3466,0.4173,683423.0],["2009-03-05",0.4076,0.4076,0.3539,0.3539,323751.0],["2009-03-06",0.3664,0.4317,0.3664,0.4166,650768.0],["2009-03-09",0.4141,0.4216,0.3765,0.379,446441.0],["2009-03-10",0.3915,0.4191,0.3865,0.4166,2691394.0],["2009-03-11",0.4744,0.4744,0.4016,0.4066,199818.0],["2009-03-12",0.4041,0.4994,0.4016,0.4994,178359.0],["2009-03-13",0.502,0.5271,0.4844,0.5095,95166.0],["2009-03-16",0.517,0.5421,0.4919,0.4919,210081.0],["2009-03-17",0.4919,0.5095,0.4718,0.5045,142438.0],["2009-03-18",0.5045,0.6199,0.4944,0.6174,235427.0],["2009-03-19",0.6274,0.7128,0.6224,0.6475,264661.0],["2009-03-20",0.6576,0.6576,0.5998,0.63,431513.0],["2009-03-23",0.6475,0.7404,0.6475,0.7178,342256.0],["2009-03-24",0.7078,0.7454,0.6827,0.6902,201373.0],["2009-03-25",0.6927,0.7228,0.645,0.7027,250977.0],["2009-03-26",0.7128,0.7454,0.7027,0.7053,180536.0],["2009-03-27",0.6927,0.7655,0.6576,0.6601,179292.0],["2009-03-30",0.64,0.64,0.5647,0.5873,252066.0],["2009-03-31",0.5973,0.5973,0.5371,0.5547,573795.0],["2009-04-01",0.5446,0.5672,0.5346,0.5471,215990.0],["2009-04-02",0.5647,0.6249,0.5647,0.6199,235894.0],["2009-04-03",0.6174,0.6425,0.5998,0.64,242736.0],["2009-04-06",0.6325,0.6551,0.6174,0.645,281300.0],["2009-04-07",0.6325,0.6701,0.6274,0.63,221743.0],["2009-04-08",0.635,0.7002,0.635,0.7002,275702.0],["2009-04-09",0.7153,0.7404,0.7002,0.7153,310067.0],["2009-04-13",0.7078,0.7228,0.6952,0.7027,141039.0],["2009-04-14",0.6927,0.7404,0.6776,0.6802,203705.0],["2009-04-15",0.6776,0.7278,0.63,0.7278,115848.0],["2009-04-16",0.7404,0.7454,0.7053,0.7153,234805.0],["2009-04-17",0.7153,0.7303,0.6902,0.7153,203550.0],["2009-04-20",0.6952,0.7354,0.63,0.635,185201.0],["2009-04-21",0.6375,0.6852,0.63,0.6601,206038.0],["2009-04-22",0.65,0.7002,0.63,0.6651,192665.0],["2009-04-23",0.6626,0.7027,0.63,0.6475,171361.0],["2009-04-24",0.6525,0.6902,0.6475,0.6651,236827.0],["2009-04-27",0.65,0.6751,0.645,0.6525,139484.0],["2009-04-28",0.6475,0.6802,0.6475,0.6626,88324.0],["2009-04-29",0.6726,0.7002,0.6601,0.7002,118025.0],["2009-04-30",0.7053,0.7278,0.65,0.65,295606.0],["2009-05-01",0.645,0.9537,0.645,0.7053,559489.0],["2009-05-04",0.7253,0.8659,0.7228,0.8659,603029.0],["2009-05-05",0.8433,0.8583,0.7856,0.8031,208992.0],["2009-05-06",0.8307,0.9186,0.8232,0.9035,744068.0],["2009-05-07",0.9136,0.9512,0.7529,0.8056,958813.0],["2009-05-08",0.8533,0.8784,0.7856,0.8157,525435.0],["2009-05-11",0.8031,0.8232,0.7755,0.7755,382841.0],["2009-05-12",0.7605,0.768,0.6475,0.6525,1504463.0],["2009-05-13",0.6551,0.6852,0.5773,0.5848,946373.0],["2009-05-14",0.6135,0.7466,0.5874,0.744,657143.0],["2009-05-15",0.744,0.7571,0.697,0.7179,237760.0],["2009-05-18",0.7284,0.8015,0.7231,0.8015,550159.0],["2009-05-19",0.7989,0.8328,0.7727,0.8197,765682.0],["2009-05-20",0.8328,0.885,0.8302,0.8354,586391.0],["2009-05-21",0.8223,0.825,0.778,0.8015,250822.0],["2009-05-22",0.8067,0.8511,0.7754,0.778,200284.0],["2009-05-26",0.7675,0.8145,0.7571,0.7962,235894.0],["2009-05-27",0.8015,0.8537,0.778,0.7858,450639.0],["2009-05-28",0.7989,0.8276,0.7362,0.8041,475830.0],["2009-05-29",0.8067,0.8824,0.7832,0.8798,756197.0],["2009-06-01",0.9007,0.9137,0.8772,0.8954,322352.0],["2009-06-02",0.8902,0.8928,0.8615,0.885,602874.0],["2009-06-03",0.872,0.9007,0.8641,0.8876,355784.0],["2009-06-04",0.8928,0.9007,0.8563,0.8928,416896.0],["2009-06-05",0.9007,0.9007,0.8746,0.8928,204016.0],["2009-06-08",0.8954,0.8954,0.8223,0.8485,742824.0],["2009-06-09",0.8511,0.9007,0.8485,0.8511,409121.0],["2009-06-10",0.8641,0.9007,0.8615,0.8981,598053.0],["2009-06-11",0.9007,0.9268,0.8772,0.9033,393415.0],["2009-06-12",0.8981,0.9738,0.8902,0.9659,640505.0],["2009-06-15",0.9712,0.9712,0.8954,0.9189,340856.0],["2009-06-16",0.9372,0.9659,0.8902,0.8902,317531.0],["2009-06-17",0.8954,0.9033,0.8485,0.8928,414563.0],["2009-06-18",0.8876,0.9477,0.8693,0.932,166541.0],["2009-06-19",0.9477,0.9659,0.9242,0.9294,322974.0],["2009-06-22",0.9268,0.9346,0.8772,0.8824,349720.0],["2009-06-23",0.8876,0.8981,0.8067,0.8354,439754.0],["2009-06-24",0.8458,0.9163,0.8276,0.9137,509418.0],["2009-06-25",0.8928,0.9555,0.8615,0.9555,507397.0],["2009-06-26",0.9659,1.0651,0.945,1.0573,5515119.0],["2009-06-29",1.0573,1.0573,0.9842,0.9894,652167.0],["2009-06-30",1.0051,1.0129,0.9868,0.9894,524968.0],["2009-07-01",0.9973,1.0208,0.992,1.0051,623555.0],["2009-07-02",0.9842,1.0025,0.9503,0.9868,338213.0],["2009-07-06",0.992,1.0051,0.9189,0.9999,485471.0],["2009-07-07",1.0025,1.0051,0.9607,0.9947,312711.0],["2009-07-08",0.9842,1.0051,0.9712,0.9999,383930.0],["2009-07-09",1.0051,1.0416,0.979,1.0286,555757.0],["2009-07-10",1.0181,1.0181,0.9738,1.0129,711102.0],["2009-07-13",1.0181,1.073,1.0103,1.0573,560733.0],["2009-07-14",1.0599,1.0704,1.026,1.0495,419073.0],["2009-07-15",1.0677,1.0756,1.0521,1.073,604429.0],["2009-07-16",1.0677,1.1174,1.0599,1.0965,555757.0],["2009-07-17",1.1069,1.1174,1.0808,1.0965,400413.0],["2009-07-20",1.1095,1.1174,1.0965,1.1174,356251.0],["2009-07-21",1.12,1.1539,1.1043,1.1147,328416.0],["2009-07-22",1.1043,1.1356,1.0886,1.1121,473187.0],["2009-07-23",1.1069,1.1748,1.1069,1.1722,695241.0],["2009-07-24",1.1722,1.1878,1.1513,1.1826,505375.0],["2009-07-27",1.1983,1.2505,1.1983,1.2374,545650.0],["2009-07-28",1.2322,1.2401,1.1774,1.2009,650923.0],["2009-07-29",1.1931,1.2009,1.1487,1.167,722764.0],["2009-07-30",1.1852,1.2192,1.1513,1.2113,544561.0],["2009-07-31",1.2087,1.2374,1.1904,1.1931,597120.0],["2009-08-03",1.227,1.2348,1.18,1.1904,475675.0],["2009-08-04",1.18,1.2166,1.1487,1.2113,427314.0],["2009-08-05",1.2635,1.2635,1.1304,1.1878,839078.0],["2009-08-06",1.1983,1.2609,1.1774,1.1931,429025.0],["2009-08-07",1.2192,1.227,1.1095,1.2061,532743.0],["2009-08-10",1.1931,1.2348,1.18,1.1904,308201.0],["2009-08-11",1.1957,1.2218,1.1513,1.1513,392638.0],["2009-08-12",1.1565,1.2218,1.1435,1.1983,525124.0],["2009-08-13",1.2302,1.2356,1.185,1.2143,283943.0],["2009-08-14",1.2143,1.2382,1.161,1.177,197796.0],["2009-08-17",1.145,1.1583,1.1157,1.1503,246001.0],["2009-08-18",1.1557,1.1823,1.1397,1.161,210236.0],["2009-08-19",1.137,1.1743,1.1317,1.161,215212.0],["2009-08-20",1.153,1.2063,1.153,1.1903,431979.0],["2009-08-21",1.2089,1.2249,1.185,1.193,443331.0],["2009-08-24",1.2009,1.2169,1.1743,1.185,200906.0],["2009-08-25",1.1956,1.2382,1.1876,1.2222,604273.0],["2009-08-26",1.2222,1.2382,1.1903,1.2063,232784.0],["2009-08-27",1.2169,1.2249,1.1717,1.2143,209148.0],["2009-08-28",1.2302,1.2302,1.177,1.193,167007.0],["2009-08-31",1.1717,1.2143,1.161,1.2036,509885.0],["2009-09-01",1.1903,1.2036,1.1583,1.1583,923515.0],["2009-09-02",1.1583,1.1823,1.1397,1.1557,201217.0],["2009-09-03",1.1637,1.177,1.1583,1.1743,228119.0],["2009-09-04",1.177,1.193,1.137,1.177,503509.0],["2009-09-08",1.1717,1.1983,1.1184,1.1317,506308.0],["2009-09-09",1.137,1.161,1.1237,1.145,324840.0],["2009-09-10",1.145,1.185,1.137,1.169,400257.0],["2009-09-11",1.169,1.177,1.1317,1.1397,206971.0],["2009-09-14",1.1211,1.153,1.1131,1.145,348165.0],["2009-09-15",1.145,1.193,1.1211,1.1717,583747.0],["2009-09-16",1.1876,1.2329,1.145,1.2143,420317.0],["2009-09-17",1.2143,1.2222,1.1876,1.193,176493.0],["2009-09-18",1.1983,1.2009,1.1583,1.1663,545028.0],["2009-09-21",1.1583,1.1983,1.1344,1.1876,343655.0],["2009-09-22",1.2063,1.2329,1.1823,1.2089,334481.0],["2009-09-23",1.2143,1.2329,1.1717,1.2169,389061.0],["2009-09-24",1.2169,1.2169,1.1583,1.1663,229363.0],["2009-09-25",1.1583,1.1637,1.0785,1.1157,747489.0],["2009-09-28",1.1211,1.1583,1.1211,1.1424,515327.0],["2009-09-29",1.1477,1.1743,1.1184,1.1583,513150.0],["2009-09-30",1.1637,1.1823,1.1237,1.1397,562288.0],["2009-10-01",1.1344,1.161,1.1131,1.1557,452816.0],["2009-10-02",1.137,1.2196,1.137,1.2116,577061.0],["2009-10-05",1.2382,1.3501,1.2116,1.3261,820885.0],["2009-10-06",1.3394,1.374,1.2995,1.3527,599297.0],["2009-10-07",1.3501,1.398,1.2995,1.3927,562288.0],["2009-10-08",1.4086,1.4299,1.3501,1.398,746556.0],["2009-10-09",1.3953,1.4513,1.3314,1.4513,640505.0],["2009-10-12",1.4699,1.4832,1.398,1.4353,320641.0],["2009-10-13",1.4299,1.4539,1.3873,1.4539,414874.0],["2009-10-14",1.4805,1.5072,1.4539,1.5072,793672.0],["2009-10-15",1.4965,1.5072,1.4672,1.4885,315976.0],["2009-10-16",1.4726,1.4912,1.4379,1.4699,460591.0],["2009-10-19",1.4832,1.5045,1.4592,1.5018,761795.0],["2009-10-20",1.5125,1.5125,1.4539,1.4592,472720.0],["2009-10-21",1.4486,1.4832,1.422,1.4326,425604.0],["2009-10-22",1.4273,1.4539,1.4086,1.4326,364181.0],["2009-10-23",1.4353,1.4513,1.3953,1.4033,580015.0],["2009-10-26",1.4086,1.4646,1.3714,1.4007,727740.0],["2009-10-27",1.4113,1.4832,1.3927,1.4326,550781.0],["2009-10-28",1.4246,1.4566,1.3927,1.3953,496823.0],["2009-10-29",1.4086,1.4326,1.3581,1.366,485627.0],["2009-10-30",1.3581,1.3581,1.2702,1.2862,1127997.0],["2009-11-02",1.2941,1.382,1.2915,1.3288,412853.0],["2009-11-03",1.3234,1.3261,1.2808,1.3101,387506.0],["2009-11-04",1.3314,1.3314,1.2063,1.2169,673160.0],["2009-11-05",1.2382,1.2675,1.1983,1.2622,847786.0],["2009-11-06",1.2462,1.2728,1.2302,1.2649,326084.0],["2009-11-09",1.2728,1.3181,1.2435,1.2888,560267.0],["2009-11-10",1.2835,1.3048,1.2196,1.2435,664296.0],["2009-11-11",1.2622,1.2622,1.2036,1.2222,864114.0],["2009-11-12",1.2331,1.2412,1.206,1.2114,572707.0],["2009-11-13",1.2195,1.2304,1.1816,1.2195,347698.0],["2009-11-16",1.2331,1.2575,1.2033,1.2222,437422.0],["2009-11-17",1.2114,1.2412,1.1924,1.2168,438821.0],["2009-11-18",1.2195,1.225,1.168,1.1979,503043.0],["2009-11-19",1.1816,1.2195,1.1653,1.2087,358894.0],["2009-11-20",1.2006,1.2331,1.1789,1.1979,250044.0],["2009-11-23",1.225,1.2466,1.2087,1.2195,160787.0],["2009-11-24",1.2195,1.2195,1.1599,1.1951,539741.0],["2009-11-25",1.1979,1.2087,1.1653,1.1735,232628.0],["2009-11-27",1.1518,1.1653,1.1301,1.1382,160165.0],["2009-11-30",1.1409,1.1518,1.1166,1.1464,525746.0],["2009-12-01",1.1626,1.1653,1.1193,1.1301,411609.0],["2009-12-02",1.1274,1.1464,1.1247,1.1382,311000.0],["2009-12-03",1.1409,1.1626,1.1166,1.1193,284721.0],["2009-12-04",1.1518,1.1545,1.1274,1.1518,373356.0],["2009-12-07",1.1572,1.1708,1.1382,1.1708,259063.0],["2009-12-08",1.1599,1.1708,1.1518,1.1518,276946.0],["2009-12-09",1.1518,1.1762,1.122,1.1653,489048.0],["2009-12-10",1.1708,1.1979,1.1626,1.1626,660564.0],["2009-12-11",1.168,1.187,1.1464,1.187,191110.0],["2009-12-14",1.1924,1.1924,1.1491,1.187,420783.0],["2009-12-15",1.187,1.187,1.1328,1.1491,731317.0],["2009-12-16",1.1626,1.168,1.1003,1.122,512995.0],["2009-12-17",1.1111,1.1328,1.0976,1.1274,390305.0],["2009-12-18",1.1382,1.1735,1.1138,1.1735,879197.0],["2009-12-21",1.1789,1.2006,1.1355,1.1653,322663.0],["2009-12-22",1.1653,1.1924,1.1247,1.1789,324995.0],["2009-12-23",1.187,1.2006,1.1708,1.187,138084.0],["2009-12-24",1.1979,1.2033,1.1708,1.1951,48361.0],["2009-12-28",1.1979,1.1979,1.1626,1.1762,176182.0],["2009-12-29",1.1843,1.1979,1.1626,1.1924,276479.0],["2009-12-30",1.1897,1.225,1.1653,1.225,373822.0],["2009-12-31",1.2195,1.2981,1.2114,1.2521,669428.0],["2010-01-04",1.271,1.3171,1.2602,1.3117,428714.0],["2010-01-05",1.3144,1.355,1.3117,1.3171,408654.0],["2010-01-06",1.3198,1.3415,1.2656,1.2764,218789.0],["2010-01-07",1.2764,1.3117,1.2358,1.3035,274302.0],["2010-01-08",1.3035,1.3306,1.2683,1.3035,202772.0],["2010-01-11",1.3063,1.3306,1.2819,1.2927,357806.0],["2010-01-12",1.2819,1.2981,1.2466,1.2521,254243.0],["2010-01-13",1.2575,1.2792,1.2412,1.2656,347698.0],["2010-01-14",1.2575,1.2792,1.2385,1.2548,146481.0],["2010-01-15",1.2575,1.2683,1.1979,1.2168,248800.0],["2010-01-19",1.2168,1.2683,1.0759,1.2493,605051.0],["2010-01-20",1.2385,1.2385,1.019,1.1762,572862.0],["2010-01-21",1.1762,1.2087,1.1437,1.1762,668961.0],["2010-01-22",1.1762,1.2033,1.1491,1.1572,392327.0],["2010-01-25",1.1653,1.2033,1.1382,1.1545,353296.0],["2010-01-26",1.1545,1.168,1.1355,1.1653,427470.0],["2010-01-27",1.1545,1.187,1.1193,1.1355,293740.0],["2010-01-28",1.1409,1.1762,1.0976,1.1084,236671.0],["2010-01-29",1.1166,1.1518,1.0976,1.103,262640.0],["2010-02-01",1.1111,1.1518,1.0949,1.1003,485316.0],["2010-02-02",1.0976,1.103,1.0759,1.0813,695396.0],["2010-02-03",1.0786,1.0895,1.0624,1.0651,742668.0],["2010-02-04",1.0651,1.0732,1.0082,1.0109,410365.0],["2010-02-05",1.019,1.0922,1.0081,1.0353,256731.0],["2010-02-08",1.038,1.0813,1.0325,1.0353,229052.0],["2010-02-09",1.0488,1.0895,1.0298,1.0488,287675.0],["2010-02-10",1.0461,1.0542,1.0298,1.0515,204483.0],["2010-02-11",1.0488,1.1057,1.0434,1.103,211169.0],["2010-02-12",1.0895,1.1328,1.0678,1.1247,292340.0],["2010-02-16",1.1355,1.1355,1.0786,1.0867,243980.0],["2010-02-17",1.0949,1.1247,1.0922,1.1166,314421.0],["2010-02-18",1.1193,1.1274,1.0867,1.1166,245068.0],["2010-02-19",1.1166,1.1491,1.0678,1.1437,380975.0],["2010-02-22",1.1572,1.1653,1.0976,1.1247,483450.0],["2010-02-23",1.1247,1.1708,1.1166,1.1572,245068.0],["2010-02-24",1.2195,1.3821,1.2195,1.3632,1371977.0],["2010-02-25",1.3279,1.355,1.2873,1.3523,823217.0],["2010-02-26",1.355,1.3578,1.3144,1.3442,539741.0],["2010-03-01",1.355,1.4228,1.3144,1.4228,766926.0],["2010-03-02",1.4228,1.4282,1.3713,1.4092,399324.0],["2010-03-03",1.4201,1.4851,1.4092,1.4553,1125198.0],["2010-03-04",1.4635,1.5074,1.4526,1.4937,927402.0],["2010-03-05",1.5074,1.5485,1.4937,1.543,721209.0],["2010-03-08",1.5512,1.5841,1.5074,1.5732,1249909.0],["2010-03-09",1.5649,1.5896,1.5321,1.5841,514861.0],["2010-03-10",1.5841,1.6252,1.5677,1.6143,982760.0],["2010-03-11",1.6061,1.6252,1.543,1.6225,457792.0],["2010-03-12",1.6307,1.6472,1.6115,1.6389,435400.0],["2010-03-15",1.6417,1.6526,1.6115,1.6472,543317.0],["2010-03-16",1.6554,1.6663,1.6389,1.6636,447374.0],["2010-03-17",1.6636,1.691,1.6444,1.6746,429647.0],["2010-03-18",1.6828,1.6828,1.5978,1.6198,968610.0],["2010-03-19",1.6225,1.6417,1.5512,1.5622,1029566.0],["2010-03-22",1.5622,1.6554,1.5567,1.6526,662119.0],["2010-03-23",1.6663,1.6992,1.6444,1.6938,653100.0],["2010-03-24",1.6773,1.7266,1.6444,1.6773,710791.0],["2010-03-25",1.7568,1.765,1.7047,1.7458,997066.0],["2010-03-26",1.7623,1.7732,1.7376,1.7431,513772.0],["2010-03-29",1.7458,1.7458,1.6581,1.6636,718410.0],["2010-03-30",1.6691,1.6938,1.6663,1.6855,320486.0],["2010-03-31",1.6773,1.7212,1.6609,1.6746,459192.0],["2010-04-01",1.6938,1.6965,1.6444,1.6609,243358.0],["2010-04-05",1.6609,1.7239,1.6526,1.7239,442709.0],["2010-04-06",1.7157,1.7568,1.7129,1.7513,337746.0],["2010-04-07",1.754,1.7732,1.7157,1.7349,468366.0],["2010-04-08",1.7349,1.7349,1.6636,1.7184,398702.0],["2010-04-09",1.7239,1.7321,1.6883,1.6965,255020.0],["2010-04-12",1.691,1.702,1.6801,1.6965,265128.0],["2010-04-13",1.6828,1.7732,1.6828,1.7678,425915.0],["2010-04-14",1.7732,1.8006,1.7678,1.7979,445819.0],["2010-04-15",1.8006,1.839,1.776,1.8171,459036.0],["2010-04-16",1.8171,1.8308,1.7513,1.7568,579704.0],["2010-04-19",1.7403,1.7869,1.6965,1.7321,662275.0],["2010-04-20",1.7376,1.7952,1.7239,1.7842,518126.0],["2010-04-21",1.7897,1.8006,1.7732,1.7787,714989.0],["2010-04-22",1.7623,1.8198,1.7623,1.8061,897702.0],["2010-04-23",1.8143,1.8226,1.7897,1.8034,507086.0],["2010-04-26",1.8089,1.8719,1.8089,1.8253,440065.0],["2010-04-27",1.8226,1.8527,1.8061,1.8308,598364.0],["2010-04-28",1.8527,1.8692,1.8253,1.8664,372267.0],["2010-04-29",1.8774,1.8883,1.8308,1.8472,412386.0],["2010-04-30",1.85,1.8746,1.7815,1.7842,365736.0],["2010-05-03",1.7952,1.9103,1.7897,1.9075,379576.0],["2010-05-04",1.8801,1.8911,1.776,1.8034,885728.0],["2010-05-05",1.7897,1.8171,1.702,1.7129,596965.0],["2010-05-06",1.7047,1.8664,1.6006,1.7458,1594186.0],["2010-05-07",1.7403,1.7458,1.5841,1.5923,1037341.0],["2010-05-10",1.7075,1.85,1.6691,1.7568,1111825.0],["2010-05-11",1.7349,1.8143,1.7102,1.7595,761795.0],["2010-05-12",1.7932,1.8436,1.7847,1.8296,440532.0],["2010-05-13",1.8156,1.8968,1.8156,1.8744,486249.0],["2010-05-14",1.8492,1.8492,1.7595,1.7847,408032.0],["2010-05-17",1.7904,1.8156,1.7567,1.7875,412386.0],["2010-05-18",1.796,1.8156,1.7259,1.7455,567575.0],["2010-05-19",1.7315,1.7539,1.6419,1.6503,642526.0],["2010-05-20",1.6699,1.7175,1.5998,1.6054,894281.0],["2010-05-21",1.5718,1.6923,1.5634,1.6419,929579.0],["2010-05-24",1.6391,1.6531,1.611,1.611,387195.0],["2010-05-25",1.6026,1.6671,1.5662,1.6503,764594.0],["2010-05-26",1.6699,1.6867,1.6194,1.6334,516105.0],["2010-05-27",1.6783,1.8184,1.6615,1.8156,844210.0],["2010-05-28",1.8128,1.8212,1.7343,1.7455,522169.0],["2010-06-01",1.7231,1.7595,1.6895,1.7315,1003286.0],["2010-06-02",1.7511,1.7819,1.6811,1.7595,1083991.0],["2010-06-03",1.7567,1.7932,1.7287,1.7735,985093.0],["2010-06-04",1.7315,1.7539,1.6531,1.6559,540207.0],["2010-06-07",1.6699,1.7007,1.5382,1.5438,535387.0],["2010-06-08",1.5662,1.5886,1.5242,1.555,833636.0],["2010-06-09",1.5774,1.6138,1.513,1.527,495890.0],["2010-06-10",1.5522,1.5662,1.5046,1.5382,724786.0],["2010-06-11",1.527,1.5606,1.527,1.5578,634596.0],["2010-06-14",1.583,1.6391,1.569,1.583,1085390.0],["2010-06-15",1.6026,1.6278,1.5774,1.6026,941553.0],["2010-06-16",1.5858,1.597,1.5466,1.555,919161.0],["2010-06-17",1.569,1.5914,1.5578,1.5718,618579.0],["2010-06-18",1.583,1.597,1.5634,1.5634,733338.0],["2010-06-21",1.611,1.6391,1.555,1.555,887750.0],["2010-06-22",1.5662,1.597,1.555,1.5662,808134.0],["2010-06-23",1.569,1.5886,1.5438,1.5634,449395.0],["2010-06-24",1.5466,1.5662,1.499,1.499,654811.0],["2010-06-25",1.513,1.5326,1.4906,1.499,5176284.0],["2010-06-28",1.499,1.541,1.499,1.5186,903611.0],["2010-06-29",1.4878,1.499,1.4457,1.4569,844521.0],["2010-06-30",1.4625,1.4765,1.4149,1.4317,571929.0],["2010-07-01",1.4261,1.4513,1.3729,1.4233,682490.0],["2010-07-02",1.3925,1.4401,1.3813,1.3953,405855.0],["2010-07-06",1.4233,1.4345,1.3477,1.3617,596187.0],["2010-07-07",1.3729,1.4009,1.314,1.3589,1304023.0],["2010-07-08",1.3813,1.4065,1.3505,1.4065,844054.0],["2010-07-09",1.4065,1.4569,1.4065,1.4457,1221453.0],["2010-07-12",1.4429,1.4429,1.4037,1.4233,612204.0],["2010-07-13",1.4401,1.4681,1.4205,1.4569,725874.0],["2010-07-14",1.4457,1.485,1.4317,1.4793,838301.0],["2010-07-15",1.485,1.485,1.4121,1.4401,324373.0],["2010-07-16",1.4149,1.4401,1.4149,1.4233,799115.0],["2010-07-19",1.4233,1.4401,1.3813,1.3841,332459.0],["2010-07-20",1.3673,1.3813,1.3168,1.3813,663674.0],["2010-07-21",1.3869,1.4177,1.3337,1.3421,550315.0],["2010-07-22",1.3673,1.3673,1.3337,1.3561,1223163.0],["2010-07-23",1.3561,1.4597,1.3505,1.4457,698195.0],["2010-07-26",1.4569,1.5578,1.4485,1.5494,1057556.0],["2010-07-27",1.5634,1.6026,1.5522,1.5578,714989.0],["2010-07-28",1.5634,1.5774,1.513,1.5214,527145.0],["2010-07-29",1.5326,1.5634,1.4906,1.499,566953.0],["2010-07-30",1.4765,1.5186,1.4765,1.5186,498222.0],["2010-08-02",1.5438,1.5522,1.4962,1.5298,1544737.0],["2010-08-03",1.5298,1.5438,1.499,1.5102,691198.0],["2010-08-04",1.5298,1.541,1.5046,1.5354,694930.0],["2010-08-05",1.5326,1.5606,1.5074,1.5186,1095342.0],["2010-08-06",1.5074,1.5438,1.5074,1.527,915118.0],["2010-08-09",1.5438,1.597,1.5046,1.555,1054757.0],["2010-08-10",1.5382,1.5802,1.5354,1.5522,912319.0],["2010-08-11",1.5382,1.5578,1.5298,1.5298,952282.0],["2010-08-12",1.5298,1.5499,1.5154,1.5212,1248354.0],["2010-08-13",1.5154,1.5269,1.4751,1.4751,648124.0],["2010-08-16",1.4723,1.5269,1.4723,1.5125,852607.0],["2010-08-17",1.5269,1.5384,1.4809,1.4838,598520.0],["2010-08-18",1.4867,1.5183,1.4867,1.4953,660409.0],["2010-08-19",1.4895,1.5068,1.4723,1.478,882618.0],["2010-08-20",1.4723,1.4895,1.4694,1.4751,734271.0],["2010-08-23",1.4895,1.5039,1.4579,1.4579,605673.0],["2010-08-24",1.4521,1.4723,1.4234,1.4349,775168.0],["2010-08-25",1.432,1.4608,1.4119,1.4608,801603.0],["2010-08-26",1.4723,1.5672,1.4378,1.5183,1407275.0],["2010-08-27",1.5355,1.57,1.4665,1.57,630397.0],["2010-08-30",1.5672,1.5672,1.4809,1.4809,644859.0],["2010-08-31",1.4809,1.5672,1.4809,1.4809,722453.0],["2010-09-01",1.5039,1.547,1.4867,1.5413,789629.0],["2010-09-02",1.5413,1.6017,1.5384,1.5902,535542.0],["2010-09-03",1.6132,1.6592,1.5902,1.6563,709547.0],["2010-09-07",1.6391,1.6391,1.5384,1.5442,964567.0],["2010-09-08",1.5528,1.5844,1.5442,1.5528,591211.0],["2010-09-09",1.5815,1.5815,1.5499,1.5614,424671.0],["2010-09-10",1.5643,1.6045,1.5585,1.5959,425448.0],["2010-09-13",1.6189,1.6247,1.5988,1.6189,520925.0],["2010-09-14",1.6132,1.6362,1.6045,1.6074,324062.0],["2010-09-15",1.6045,1.6391,1.5959,1.6333,357184.0],["2010-09-16",1.6362,1.6391,1.6074,1.6304,318620.0],["2010-09-17",1.6448,1.6448,1.5815,1.593,637706.0],["2010-09-20",1.593,1.6563,1.5815,1.6563,524502.0],["2010-09-21",1.6563,1.6563,1.5873,1.5988,515172.0],["2010-09-22",1.5902,1.6189,1.5844,1.6017,342256.0],["2010-09-23",1.616,1.6678,1.5815,1.5902,844987.0],["2010-09-24",1.6189,1.6506,1.593,1.6448,616247.0],["2010-09-27",1.6448,1.6592,1.6391,1.6506,406166.0],["2010-09-28",1.6534,1.6678,1.6103,1.6678,789163.0],["2010-09-29",1.6678,1.7138,1.6592,1.7109,490447.0],["2010-09-30",1.7311,1.7339,1.7081,1.7167,994578.0],["2010-10-01",1.7224,1.7426,1.7109,1.7311,456859.0],["2010-10-04",1.7339,1.757,1.7253,1.757,732561.0],["2010-10-05",1.78,1.8863,1.7742,1.8403,1229383.0],["2010-10-06",1.8375,1.8691,1.8001,1.8662,793050.0],["2010-10-07",1.8835,1.9007,1.8547,1.872,522169.0],["2010-10-08",1.872,1.918,1.8432,1.9094,487493.0],["2010-10-11",1.8806,1.9266,1.872,1.895,593233.0],["2010-10-12",1.8806,1.9237,1.872,1.9237,520303.0],["2010-10-13",1.9266,1.9985,1.9122,1.9755,664918.0],["2010-10-14",1.9525,1.9582,1.9036,1.9266,638794.0],["2010-10-15",1.9496,1.9496,1.8863,1.9065,944974.0],["2010-10-18",1.9237,1.9985,1.9122,1.9726,671760.0],["2010-10-19",1.9467,1.9697,1.8921,1.9094,719965.0],["2010-10-20",1.918,2.0129,1.8748,1.9784,1523434.0],["2010-10-21",1.9956,2.0388,1.941,1.9784,1422514.0],["2010-10-22",1.9841,2.0157,1.9755,2.0042,538341.0],["2010-10-25",2.0301,2.0848,2.0301,2.0503,624955.0],["2010-10-26",2.0474,2.0675,2.033,2.0474,885573.0],["2010-10-27",2.0388,2.0589,2.0273,2.0445,457948.0],["2010-10-28",2.0646,2.0819,2.0445,2.0704,606450.0],["2010-10-29",2.0416,2.0531,1.9956,2.0014,1056467.0],["2010-11-01",2.0157,2.0388,1.9554,1.987,1114780.0],["2010-11-02",2.01,2.079,1.9956,2.0733,943108.0],["2010-11-03",2.0819,2.0848,2.0416,2.0618,848875.0],["2010-11-04",2.0991,2.1854,2.0819,2.1825,1940485.0],["2010-11-05",2.1739,2.217,2.171,2.1883,1239024.0],["2010-11-08",2.2199,2.2889,2.1912,2.2889,1686553.0],["2010-11-09",2.2832,2.3148,2.2659,2.2947,1519702.0],["2010-11-10",2.3004,2.3033,2.2055,2.2573,1553445.0],["2010-11-11",2.2372,2.3004,2.217,2.2918,895214.0],["2010-11-12",2.2684,2.3269,2.2216,2.242,1432466.0],["2010-11-15",2.2977,2.3123,2.245,2.2508,1026922.0],["2010-11-16",2.2128,2.2508,2.1103,2.125,1901921.0],["2010-11-17",2.125,2.1513,2.0898,2.1191,743290.0],["2010-11-18",2.1572,2.2479,2.1572,2.2391,1130485.0],["2010-11-19",2.2362,2.2859,2.204,2.2625,954459.0],["2010-11-22",2.2625,2.2859,2.2128,2.2362,677825.0],["2010-11-23",2.2157,2.2245,2.1513,2.1718,587635.0],["2010-11-24",2.2011,2.2625,2.1747,2.2625,985559.0],["2010-11-26",2.2245,2.2977,2.1952,2.2742,536631.0],["2010-11-29",2.2684,2.2947,2.2245,2.2889,691353.0],["2010-11-30",2.2684,2.2977,2.2128,2.2391,1155210.0],["2010-12-01",2.2918,2.3386,2.2508,2.324,941708.0],["2010-12-02",2.3211,2.3503,2.2918,2.3357,518437.0],["2010-12-03",2.3152,2.3445,2.2889,2.3211,715767.0],["2010-12-06",2.3211,2.3357,2.2947,2.324,878420.0],["2010-12-07",2.362,2.362,2.3094,2.3328,775012.0],["2010-12-08",2.3474,2.3474,2.2947,2.3006,776567.0],["2010-12-09",2.3357,2.4089,2.3123,2.3942,1807066.0],["2010-12-10",2.4147,2.5523,2.4147,2.4996,1904253.0],["2010-12-13",2.5377,2.5377,2.4791,2.4791,1294227.0],["2010-12-14",2.4879,2.5201,2.4616,2.4996,1098763.0],["2010-12-15",2.4938,2.5318,2.4879,2.5201,900812.0],["2010-12-16",2.5347,2.5347,2.4938,2.5201,776567.0],["2010-12-17",2.526,2.5406,2.4733,2.5113,1151167.0],["2010-12-20",2.5347,2.564,2.5113,2.5406,880752.0],["2010-12-21",2.5464,2.5611,2.4996,2.5172,991313.0],["2010-12-22",2.5142,2.5289,2.4762,2.4908,1103273.0],["2010-12-23",2.5025,2.5025,2.4733,2.485,440221.0],["2010-12-27",2.4879,2.4908,2.4469,2.4879,692597.0],["2010-12-28",2.4879,2.4908,2.4703,2.485,738936.0],["2010-12-29",2.4821,2.4908,2.4557,2.4791,563532.0],["2010-12-30",2.4821,2.5377,2.4762,2.4791,450328.0],["2010-12-31",2.4733,2.4821,2.4235,2.4323,757441.0],["2011-01-03",2.4499,2.5318,2.4381,2.5113,785897.0],["2011-01-04",2.5318,2.5318,2.4586,2.4938,547205.0],["2011-01-05",2.4879,2.5113,2.4791,2.4996,351897.0],["2011-01-06",2.5113,2.5113,2.444,2.4499,585769.0],["2011-01-07",2.4674,2.485,2.3972,2.4499,561200.0],["2011-01-10",2.4264,2.5025,2.403,2.4938,512528.0],["2011-01-11",2.5201,2.5289,2.4879,2.523,666940.0],["2011-01-12",2.5552,2.5903,2.523,2.5903,1208546.0],["2011-01-13",2.5903,2.6606,2.5786,2.6343,1517991.0],["2011-01-14",2.643,2.684,2.605,2.6343,1043250.0],["2011-01-18",2.6372,2.646,2.5669,2.6313,801447.0],["2011-01-19",2.6313,2.6313,2.5113,2.5113,1096431.0],["2011-01-20",2.4996,2.5318,2.3855,2.4118,1103895.0],["2011-01-21",2.4323,2.4323,2.3474,2.3708,1234826.0],["2011-01-24",2.3533,2.4294,2.3474,2.4089,578616.0],["2011-01-25",2.4001,2.4118,2.2596,2.3064,1319884.0],["2011-01-26",2.3123,2.4118,2.3064,2.3738,934555.0],["2011-01-27",2.3884,2.403,2.3591,2.3855,806112.0],["2011-01-28",2.3855,2.3855,2.2625,2.2918,1151322.0],["2011-01-31",2.2918,2.3738,2.2713,2.3708,1094565.0],["2011-02-01",2.3913,2.4235,2.3738,2.4001,895836.0],["2011-02-02",2.3972,2.4352,2.3825,2.4177,657299.0],["2011-02-03",2.4089,2.4294,2.362,2.4235,653878.0],["2011-02-04",2.4264,2.4352,2.3591,2.3855,470232.0],["2011-02-07",2.4352,2.4411,2.3796,2.406,1079481.0],["2011-02-08",2.4294,2.4762,2.4177,2.4762,952438.0],["2011-02-09",2.4762,2.4967,2.4528,2.4645,544406.0],["2011-02-10",2.4528,2.5142,2.4528,2.5084,714678.0],["2011-02-11",2.4967,2.5611,2.4938,2.5582,823062.0],["2011-02-14",2.5699,2.6606,2.5347,2.6284,1470253.0],["2011-02-15",2.6196,2.6401,2.5464,2.5669,596187.0],["2011-02-16",2.5816,2.5933,2.5611,2.5669,867535.0],["2011-02-17",2.5991,2.6343,2.5611,2.6225,1063931.0],["2011-02-18",2.6255,2.6957,2.6079,2.6928,1580813.0],["2011-02-22",2.6635,2.6811,2.5874,2.6138,1043872.0],["2011-02-23",2.6316,2.7149,2.5662,2.6851,1589832.0],["2011-02-24",2.6822,2.7714,2.6822,2.7505,1375709.0],["2011-02-25",2.7654,2.8516,2.7505,2.8487,1246022.0],["2011-02-28",2.8754,2.9498,2.8249,2.8427,1864601.0],["2011-03-01",2.8635,2.8844,2.7505,2.7773,1086168.0],["2011-03-02",2.7624,2.7892,2.6762,2.7833,1110581.0],["2011-03-03",2.81,2.9944,2.807,2.9498,2051823.0],["2011-03-04",2.9557,2.9557,2.81,2.8546,941397.0],["2011-03-07",2.8784,2.9111,2.8279,2.8635,1231405.0],["2011-03-08",2.8635,2.929,2.8279,2.929,1255818.0],["2011-03-09",2.926,2.926,2.81,2.8457,895214.0],["2011-03-10",2.8011,2.8457,2.6732,2.7268,1490779.0],["2011-03-11",2.7,2.7059,2.6019,2.6732,1651877.0],["2011-03-14",2.6227,2.694,2.5959,2.6584,701305.0],["2011-03-15",2.5781,2.6554,2.5454,2.6257,1002664.0],["2011-03-16",2.6257,2.6376,2.5543,2.5781,1026456.0],["2011-03-17",2.6227,2.6792,2.59,2.6346,811399.0],["2011-03-18",2.6911,2.7357,2.6732,2.7178,2847983.0],["2011-03-21",2.7595,2.8249,2.7416,2.7922,1375864.0],["2011-03-22",2.813,2.8249,2.7803,2.7803,745467.0],["2011-03-23",2.7714,2.7951,2.7178,2.7476,1058955.0],["2011-03-24",2.7684,2.7862,2.7268,2.7565,1165939.0],["2011-03-25",2.7714,2.7833,2.7238,2.7238,1105605.0],["2011-03-28",2.7416,2.7624,2.6762,2.7446,1118512.0],["2011-03-29",2.7387,2.7862,2.7208,2.7862,888994.0],["2011-03-30",2.8041,2.813,2.7357,2.81,1177446.0],["2011-03-31",2.7833,2.813,2.7565,2.7595,961923.0],["2011-04-01",2.7833,2.8189,2.7595,2.8189,873910.0],["2011-04-04",2.816,2.8546,2.7833,2.7922,733960.0],["2011-04-05",2.7922,2.7922,2.7624,2.7684,834880.0],["2011-04-06",2.7773,2.7862,2.7624,2.7684,1124265.0],["2011-04-07",2.7773,2.813,2.7119,2.7981,1469164.0],["2011-04-08",2.8279,2.8546,2.7565,2.7803,569286.0],["2011-04-11",2.7743,2.8368,2.7297,2.7416,568664.0],["2011-04-12",2.7208,2.7446,2.6554,2.6613,788074.0],["2011-04-13",2.6762,2.7446,2.6257,2.6673,772991.0],["2011-04-14",2.6346,2.6792,2.6138,2.6405,470232.0],["2011-04-15",2.6376,2.7178,2.6286,2.7119,719343.0],["2011-04-18",2.6732,2.6941,2.6316,2.6703,731783.0],["2011-04-19",2.6822,2.697,2.6019,2.6078,900656.0],["2011-04-20",2.6613,2.6732,2.6197,2.6703,799892.0],["2011-04-21",2.697,2.7059,2.6732,2.6762,549382.0],["2011-04-25",2.6881,2.7327,2.6822,2.7119,545183.0],["2011-04-26",2.7357,2.7981,2.7268,2.7624,858982.0],["2011-04-27",2.7714,2.7803,2.7178,2.7505,505375.0],["2011-04-28",2.7505,2.8606,2.7505,2.8576,1080881.0],["2011-04-29",2.8516,2.8873,2.8308,2.8725,1287540.0],["2011-05-02",2.8844,2.8992,2.8398,2.8606,1100785.0],["2011-05-03",2.8606,2.8725,2.7892,2.7981,844987.0],["2011-05-04",2.8041,2.8249,2.7238,2.7238,1228761.0],["2011-05-05",2.7505,2.7654,2.6019,2.6138,1710500.0],["2011-05-06",2.6524,2.6732,2.6048,2.6197,1040762.0],["2011-05-09",2.6108,2.6465,2.59,2.6138,928024.0],["2011-05-10",2.6316,2.6792,2.6227,2.6673,1089122.0],["2011-05-11",2.6673,2.6673,2.587,2.6048,1172315.0],["2011-05-12",2.5957,2.6655,2.5533,2.6412,1093787.0],["2011-05-13",2.6503,2.6625,2.5503,2.5866,988825.0],["2011-05-16",2.5594,2.623,2.5321,2.5381,727274.0],["2011-05-17",2.526,2.526,2.429,2.4714,1300291.0],["2011-05-18",2.4866,2.4957,2.4441,2.4714,1020858.0],["2011-05-19",2.4957,2.4987,2.4532,2.4684,978873.0],["2011-05-20",2.4532,2.4684,2.3653,2.3804,2053222.0],["2011-05-23",2.3956,2.4714,2.3653,2.4259,1520013.0],["2011-05-24",2.4472,2.4502,2.4168,2.4411,1051647.0],["2011-05-25",2.4259,2.4714,2.4199,2.4654,1028011.0],["2011-05-26",2.4563,2.5351,2.435,2.5048,1057556.0],["2011-05-27",2.526,2.5412,2.4714,2.4957,942486.0],["2011-05-31",2.5108,2.5533,2.4987,2.5199,1532919.0],["2011-06-01",2.5199,2.5199,2.4017,2.4017,1482226.0],["2011-06-02",2.3956,2.4593,2.3956,2.4199,1156920.0],["2011-06-03",2.3804,2.3804,2.2986,2.338,877176.0],["2011-06-06",2.3319,2.3653,2.2804,2.2864,1158942.0],["2011-06-07",2.3137,2.335,2.2561,2.2834,780921.0],["2011-06-08",2.2713,2.3016,2.2228,2.2319,832392.0],["2011-06-09",2.25,2.4654,2.2349,2.4259,2250552.0],["2011-06-10",2.4138,2.4259,2.3228,2.3804,1550802.0],["2011-06-13",2.3956,2.4563,2.3592,2.3926,945129.0],["2011-06-14",2.429,2.4714,2.4259,2.435,772991.0],["2011-06-15",2.4138,2.4259,2.3501,2.3865,758529.0],["2011-06-16",2.3986,2.432,2.3653,2.4168,873288.0],["2011-06-17",2.4381,2.4684,2.3592,2.3683,1276500.0],["2011-06-20",2.3501,2.4108,2.341,2.4047,1413029.0],["2011-06-21",2.3956,2.4168,2.3744,2.4017,1488291.0],["2011-06-22",2.3926,2.4532,2.3926,2.4168,1295471.0],["2011-06-23",2.3865,2.4047,2.3471,2.3835,1171382.0],["2011-06-24",2.4047,2.429,2.2046,2.2773,4795465.0],["2011-06-27",2.2682,2.3289,2.2288,2.3046,1147124.0],["2011-06-28",2.3077,2.3289,2.2682,2.2804,1550802.0],["2011-06-29",2.2743,2.341,2.2622,2.2834,1484092.0],["2011-06-30",2.3016,2.3501,2.2895,2.3441,1083991.0],["2011-07-01",2.3532,2.3835,2.341,2.3713,1066730.0],["2011-07-05",2.3713,2.3865,2.3532,2.3713,1409608.0],["2011-07-06",2.3774,2.3865,2.3562,2.3774,874221.0],["2011-07-07",2.4017,2.4684,2.3865,2.4502,1317241.0],["2011-07-08",2.4077,2.4532,2.3956,2.435,865513.0],["2011-07-11",2.3986,2.435,2.3865,2.4017,1092232.0],["2011-07-12",2.3835,2.4805,2.3804,2.4047,1256751.0],["2011-07-13",2.4199,2.4835,2.4077,2.4805,2484735.0],["2011-07-14",2.4805,2.5139,2.3774,2.3956,1401055.0],["2011-07-15",2.4047,2.435,2.3835,2.432,1163296.0],["2011-07-18",2.4259,2.4259,2.3622,2.4047,999865.0],["2011-07-19",2.4381,2.4926,2.4168,2.4835,885106.0],["2011-07-20",2.4957,2.5139,2.4563,2.4684,423427.0],["2011-07-21",2.4835,2.5472,2.4623,2.5472,965811.0],["2011-07-22",2.5503,2.5745,2.529,2.5563,775634.0],["2011-07-25",2.526,2.6018,2.4866,2.4866,4304862.0],["2011-07-26",2.5139,2.5745,2.4926,2.5442,5204585.0],["2011-07-27",2.5199,2.5442,2.4654,2.4896,2444149.0],["2011-07-28",2.4805,2.4987,2.4411,2.4744,1955413.0],["2011-07-29",2.4381,2.5442,2.3956,2.4835,2430776.0],["2011-08-01",2.5199,2.5321,2.4411,2.4866,1333879.0],["2011-08-02",2.4654,2.4835,2.341,2.3441,2280874.0],["2011-08-03",2.3592,2.3895,2.3137,2.341,1909696.0],["2011-08-04",2.3107,2.3744,2.2319,2.2319,1838788.0],["2011-08-05",2.2591,2.2925,2.1439,2.1803,2259260.0],["2011-08-08",2.0954,2.156,1.962,1.9711,2877994.0],["2011-08-09",2.0333,2.1143,1.8683,2.1143,4907269.0],["2011-08-10",2.0676,2.1735,1.9586,1.9648,2758104.0],["2011-08-11",1.9773,2.0801,1.9617,2.0614,2834454.0],["2011-08-12",1.8745,2.1579,1.8745,2.0614,1724340.0],["2011-08-15",2.0925,2.1517,2.0738,2.1236,1546292.0],["2011-08-16",2.1112,2.1392,2.0551,2.1018,1633372.0],["2011-08-17",2.1236,2.1454,2.0801,2.0863,1057556.0],["2011-08-18",2.0147,2.0147,1.9275,1.9648,2309020.0],["2011-08-19",1.9275,1.9898,1.8496,1.8559,2052445.0],["2011-08-22",1.915,1.9462,1.8341,1.8434,2099406.0],["2011-08-23",1.859,1.9586,1.8309,1.943,1804733.0],["2011-08-24",1.943,2.0053,1.8714,1.9617,1144636.0],["2011-08-25",1.996,2.0084,1.8621,1.8683,1910940.0],["2011-08-26",1.859,1.9462,1.8309,1.9244,1526544.0],["2011-08-29",1.9524,2.0583,1.9368,2.0551,1807688.0],["2011-08-30",2.0427,2.0987,2.0084,2.0676,1828525.0],["2011-08-31",2.0987,2.1299,2.0333,2.0458,2069550.0],["2011-09-01",2.0427,2.0987,1.9711,1.9804,1621865.0],["2011-09-02",1.9181,1.9742,1.8777,1.8901,1388615.0],["2011-09-06",1.8527,1.943,1.8403,1.9399,2235624.0],["2011-09-07",1.9773,2.0147,1.9617,2.0147,1890880.0],["2011-09-08",1.9898,2.0209,1.9337,1.9493,1262038.0],["2011-09-09",1.9617,2.0365,1.9462,1.9991,2812218.0],["2011-09-12",1.9898,2.0209,1.9462,2.0178,2081679.0],["2011-09-13",2.024,2.0676,2.0053,2.0645,1681888.0],["2011-09-14",2.0894,2.1174,2.0271,2.0863,1952458.0],["2011-09-15",2.1174,2.1361,2.0801,2.1361,1244156.0],["2011-09-16",2.1423,2.161,2.0801,2.1517,1918093.0],["2011-09-19",2.0956,2.1143,2.0396,2.0458,1574438.0],["2011-09-20",2.0676,2.0956,1.9929,1.9929,1054135.0],["2011-09-21",1.9929,2.0427,1.9337,1.943,1228450.0],["2011-09-22",1.8963,1.9617,1.8839,1.9212,2034407.0],["2011-09-23",1.9212,1.9773,1.9119,1.9462,1082591.0],["2011-09-26",1.9648,2.0271,1.9119,2.024,1185377.0],["2011-09-27",2.0832,2.1112,2.0115,2.0333,1327037.0],["2011-09-28",2.0333,2.0333,1.8932,1.8932,1253952.0],["2011-09-29",1.9493,1.9493,1.8683,1.9462,1212900.0],["2011-09-30",1.9057,1.9368,1.8745,1.8777,1291894.0],["2011-10-03",1.8745,1.9212,1.7905,1.7905,2009838.0],["2011-10-04",1.7656,1.9555,1.75,1.9524,1803178.0],["2011-10-05",1.9493,1.9742,1.8901,1.9462,1526855.0],["2011-10-06",1.943,2.0427,1.9181,2.0396,1358759.0],["2011-10-07",2.0551,2.0801,1.9991,2.0053,1924468.0],["2011-10-10",2.0489,2.1641,2.0458,2.1579,1932088.0],["2011-10-11",2.1423,2.1579,2.0956,2.1236,1196884.0],["2011-10-12",2.1517,2.189,2.1423,2.161,1237780.0],["2011-10-13",2.1486,2.1704,2.1143,2.1423,1208235.0],["2011-10-14",2.1735,2.1797,2.1081,2.1672,993956.0],["2011-10-17",2.1361,2.161,2.0396,2.0458,1589366.0],["2011-10-18",2.0738,2.1797,2.0271,2.1641,1480205.0],["2011-10-19",2.1579,2.1579,2.0614,2.0676,1267014.0],["2011-10-20",2.0738,2.1018,2.0178,2.0894,1126287.0],["2011-10-21",2.133,2.1392,2.0707,2.0832,1363113.0],["2011-10-24",2.0956,2.2326,2.0832,2.2233,2294714.0],["2011-10-25",2.2077,2.2077,2.0769,2.0863,1399345.0],["2011-10-26",2.1236,2.1486,2.0427,2.1268,1383484.0],["2011-10-27",2.2482,2.326,2.1672,2.189,3125084.0],["2011-10-28",2.1797,2.189,2.1392,2.1641,1244622.0],["2011-10-31",2.1766,2.189,2.133,2.133,1088811.0],["2011-11-01",2.0396,2.1236,1.9866,2.0147,2276365.0],["2011-11-02",2.0209,2.0863,1.996,2.052,1408519.0],["2011-11-03",2.0863,2.0863,1.996,2.0551,1448794.0],["2011-11-04",2.0302,2.052,1.9773,2.0427,1292361.0],["2011-11-07",2.0427,2.1392,2.0333,2.1268,1717809.0],["2011-11-08",2.1548,2.2077,2.1236,2.1641,2119154.0],["2011-11-09",2.1673,2.1673,2.0811,2.0843,2050112.0],["2011-11-10",2.129,2.1482,2.0843,2.1162,1483315.0],["2011-11-11",2.1514,2.196,2.1258,2.1897,1134062.0],["2011-11-14",2.1833,2.196,2.0748,2.0939,1494666.0],["2011-11-15",2.0907,2.1705,2.0811,2.1577,1148057.0],["2011-11-16",2.1258,2.1354,2.0333,2.0365,1542249.0],["2011-11-17",2.0396,2.0428,1.9758,1.9854,1679556.0],["2011-11-18",1.9886,2.0205,1.9503,1.9535,1523900.0],["2011-11-21",1.9311,1.9567,1.88,1.8992,1448483.0],["2011-11-22",1.9056,1.9247,1.8481,1.8577,1043405.0],["2011-11-23",1.8449,1.8832,1.8386,1.8481,1246799.0],["2011-11-25",1.8417,1.8737,1.8194,1.8226,462302.0],["2011-11-28",1.9056,1.9471,1.8896,1.9183,1650011.0],["2011-11-29",1.9247,1.9471,1.8896,1.9215,868934.0],["2011-11-30",2.0013,2.0205,1.9694,2.0173,1674580.0],["2011-12-01",2.0173,2.0173,1.9694,1.9726,1268258.0],["2011-12-02",2.0077,2.0333,1.979,1.995,671605.0],["2011-12-05",2.0269,2.0396,1.9694,1.9918,1361403.0],["2011-12-06",1.9886,2.0077,1.9758,1.979,1370422.0],["2011-12-07",1.9694,1.9918,1.9183,1.9822,1745177.0],["2011-12-08",1.9598,1.9726,1.9056,1.912,1055534.0],["2011-12-09",1.9215,1.9694,1.9056,1.9567,774857.0],["2011-12-12",1.9311,1.9471,1.8896,1.9088,899257.0],["2011-12-13",1.9247,1.9535,1.8449,1.8705,1064398.0],["2011-12-14",1.8609,1.8705,1.8194,1.8322,1010439.0],["2011-12-15",1.8577,1.8705,1.7236,1.7332,3545089.0],["2011-12-16",1.7556,1.8002,1.7428,1.7939,2862911.0],["2011-12-19",1.7875,1.8098,1.7715,1.7747,1890880.0],["2011-12-20",1.7971,1.8449,1.7843,1.829,1644568.0],["2011-12-21",1.8226,1.8354,1.8034,1.8226,1310243.0],["2011-12-22",1.8322,1.8705,1.7971,1.8609,1283808.0],["2011-12-23",1.8641,1.8864,1.8545,1.8673,611582.0],["2011-12-27",1.8673,1.8928,1.8545,1.8832,751376.0],["2011-12-28",1.8864,1.8992,1.8066,1.8098,1075438.0],["2011-12-29",1.8066,1.8577,1.8066,1.8417,1071084.0],["2011-12-30",1.8417,1.896,1.8322,1.896,1281631.0],["2012-01-03",1.9311,1.979,1.9247,1.9375,1430600.0],["2012-01-04",1.9311,1.9407,1.8769,1.9311,1002509.0],["2012-01-05",1.9247,1.9598,1.8992,1.9439,610649.0],["2012-01-06",1.9311,1.9535,1.9024,1.9311,1123177.0],["2012-01-09",1.9407,1.9567,1.9152,1.9343,1028944.0],["2012-01-10",1.9535,1.9662,1.9407,1.9471,925225.0],["2012-01-11",1.9503,2.0205,1.9311,1.9726,1151944.0],["2012-01-12",1.995,2.0205,1.9471,1.9918,1655453.0],["2012-01-13",2.0013,2.0269,1.9598,2.0109,1620777.0],["2012-01-17",2.0205,2.0301,1.9662,1.9981,1674735.0],["2012-01-18",1.9981,2.0109,1.9662,1.979,1739112.0],["2012-01-19",1.9981,2.0333,1.995,2.0205,1149301.0],["2012-01-20",2.0109,2.0428,2.0109,2.0396,1174958.0],["2012-01-23",2.0428,2.1099,2.0428,2.0907,1627152.0],["2012-01-24",2.0811,2.0843,2.0396,2.0556,1119289.0],["2012-01-25",2.0588,2.062,2.0173,2.0301,1625286.0],["2012-01-26",2.0492,2.062,2.0237,2.046,897857.0],["2012-01-27",2.0428,2.0843,2.0301,2.0396,1119911.0],["2012-01-30",2.0301,2.0396,1.9981,2.0141,979650.0],["2012-01-31",2.0301,2.0333,1.9822,1.9981,1065175.0],["2012-02-01",2.0077,2.0652,1.9822,2.0428,1304334.0],["2012-02-02",2.0524,2.0971,2.0269,2.0716,1110270.0],["2012-02-03",2.1067,2.1577,2.0939,2.1514,1357049.0],["2012-02-06",2.1386,2.1482,2.0907,2.1035,687466.0],["2012-02-07",2.1035,2.1131,2.0684,2.0779,907343.0],["2012-02-08",2.0811,2.0971,2.046,2.0811,704882.0],["2012-02-09",2.0811,2.1514,2.0811,2.1514,1724806.0],["2012-02-10",2.1897,2.2024,2.1258,2.1705,1648922.0],["2012-02-13",2.196,2.2216,2.1705,2.1992,1698527.0],["2012-02-14",2.1929,2.196,2.1099,2.1258,1078704.0],["2012-02-15",2.145,2.145,2.0588,2.0684,1352228.0],["2012-02-16",2.0843,2.1194,2.0492,2.1131,1641925.0],["2012-02-17",2.1162,2.1673,2.1003,2.1514,1318329.0],["2012-02-21",2.1705,2.1801,2.1386,2.1514,1380529.0],["2012-02-22",2.1514,2.1609,2.1067,2.1067,929890.0],["2012-02-23",2.1067,2.1577,2.1067,2.1577,1415672.0],["2012-02-24",2.2216,2.2216,2.1609,2.1769,2017768.0],["2012-02-27",2.1673,2.2184,2.1546,2.2024,1461078.0],["2012-02-28",2.2184,2.2695,2.2088,2.2663,1593720.0],["2012-02-29",2.2758,2.3046,2.2407,2.2439,2858557.0],["2012-03-01",2.2503,2.2727,2.2184,2.2375,2486290.0],["2012-03-02",2.3716,2.4642,2.3525,2.4163,8287217.0],["2012-03-05",2.4769,2.4961,2.4195,2.4706,4281071.0],["2012-03-06",2.461,2.4674,2.4099,2.445,2983579.0],["2012-03-07",2.4737,2.4865,2.445,2.4801,2725915.0],["2012-03-08",2.5184,2.544,2.4769,2.528,2498730.0],["2012-03-09",2.512,2.5663,2.4897,2.544,3581321.0],["2012-03-12",2.5603,2.5766,2.5407,2.544,1916693.0],["2012-03-13",2.557,2.5603,2.5146,2.5505,2111224.0],["2012-03-14",2.544,2.557,2.4983,2.5114,1506640.0],["2012-03-15",2.5244,2.5505,2.495,2.544,1367312.0],["2012-03-16",2.5146,2.5211,2.407,2.4168,4327565.0],["2012-03-19",2.3972,2.4592,2.3613,2.3678,3369219.0],["2012-03-20",2.3646,2.4787,2.3581,2.4592,1877818.0],["2012-03-21",2.4755,2.4755,2.42,2.4233,1447394.0],["2012-03-22",2.4102,2.4266,2.3907,2.4135,1425158.0],["2012-03-23",2.4135,2.4233,2.3515,2.3711,3143277.0],["2012-03-26",2.3907,2.4657,2.3842,2.4559,1836922.0],["2012-03-27",2.4494,2.4624,2.3972,2.4135,1319107.0],["2012-03-28",2.4396,2.4559,2.3744,2.3874,2489866.0],["2012-03-29",2.3678,2.3809,2.3385,2.3418,1995065.0],["2012-03-30",2.3581,2.4396,2.3581,2.4168,1946705.0],["2012-04-02",2.4168,2.4657,2.3907,2.4461,2257705.0],["2012-04-03",2.4331,2.4429,2.3581,2.3646,1991955.0],["2012-04-04",2.3483,2.3613,2.3157,2.3189,1169827.0],["2012-04-05",2.3091,2.3222,2.3026,2.3157,1202948.0],["2012-04-09",2.2896,2.2994,2.2765,2.2765,1253019.0],["2012-04-10",2.27,2.2765,2.1819,2.1982,1963032.0],["2012-04-11",2.2276,2.2374,2.1917,2.2309,1335279.0],["2012-04-12",2.2439,2.27,2.2243,2.2635,856028.0],["2012-04-13",2.2504,2.2667,2.1885,2.1982,1144480.0],["2012-04-16",2.208,2.2276,2.1852,2.1917,973119.0],["2012-04-17",2.2113,2.2439,2.2015,2.2048,849341.0],["2012-04-18",2.1982,2.208,2.1689,2.1885,894903.0],["2012-04-19",2.1885,2.2178,2.1722,2.1982,957258.0],["2012-04-20",2.2243,2.2243,2.1689,2.1852,967521.0],["2012-04-23",2.1526,2.208,2.1526,2.1982,1702570.0],["2012-04-24",2.195,2.2374,2.1852,2.2341,1764925.0],["2012-04-25",2.2602,2.2896,2.2276,2.2341,1683132.0],["2012-04-26",2.2341,2.2798,2.208,2.27,999243.0],["2012-04-27",2.2798,2.2896,2.2504,2.2765,1075749.0],["2012-04-30",2.2798,2.283,2.2537,2.2733,799892.0],["2012-05-01",2.283,2.3059,2.2537,2.27,1185066.0],["2012-05-02",2.2504,2.2765,2.2276,2.2733,1173248.0],["2012-05-03",2.2765,2.2765,2.2341,2.2341,1180867.0],["2012-05-04",2.2243,2.2309,2.1852,2.1852,1262038.0],["2012-05-07",2.1722,2.2113,2.1558,2.1917,903455.0],["2012-05-08",2.1787,2.1982,2.1656,2.195,1286763.0],["2012-05-09",2.1722,2.2015,2.1591,2.1852,953526.0],["2012-05-10",2.2113,2.2211,2.1852,2.1917,733960.0],["2012-05-11",2.1917,2.2146,2.1656,2.1754,1074505.0],["2012-05-14",2.1624,2.1656,2.12,2.12,1390481.0],["2012-05-15",2.1334,2.1367,2.0664,2.0764,1471030.0],["2012-05-16",2.0764,2.1367,2.0597,2.12,1603516.0],["2012-05-17",2.1267,2.1267,2.0095,2.0095,1517836.0],["2012-05-18",2.0228,2.0563,2.0061,2.0128,1187087.0],["2012-05-21",2.0295,2.0764,2.0061,2.0764,1085546.0],["2012-05-22",2.0831,2.1133,2.0195,2.0362,865513.0],["2012-05-23",2.0095,2.0831,1.9927,2.0664,1321750.0],["2012-05-24",2.0597,2.0831,2.0563,2.0731,1278210.0],["2012-05-25",2.0764,2.0965,2.053,2.0798,756041.0],["2012-05-29",2.0898,2.0999,2.063,2.0965,905632.0],["2012-05-30",2.0831,2.0865,2.0295,2.0329,952127.0],["2012-05-31",2.0463,2.063,1.9927,1.9961,2320838.0],["2012-06-01",1.9592,1.9726,1.9257,1.9358,2118377.0],["2012-06-04",1.9592,1.9592,1.919,1.9291,1345853.0],["2012-06-05",1.9391,1.986,1.9324,1.986,1042939.0],["2012-06-06",2.0061,2.0496,1.9726,2.0496,1166095.0],["2012-06-07",2.0731,2.0999,2.053,2.0865,1268258.0],["2012-06-08",2.0664,2.0865,2.0195,2.063,1110581.0],["2012-06-11",2.0798,2.0898,2.0396,2.0396,1205125.0],["2012-06-12",2.0429,2.0865,2.0262,2.0597,1207458.0],["2012-06-13",2.0463,2.0965,2.0396,2.063,1351451.0],["2012-06-14",2.0697,2.1099,2.0597,2.1099,1136083.0],["2012-06-15",2.1066,2.1166,2.0731,2.0999,2639768.0],["2012-06-18",2.0865,2.1099,2.0764,2.0932,1027078.0],["2012-06-19",2.0965,2.1769,2.0898,2.1702,1376953.0],["2012-06-20",2.1769,2.187,2.12,2.1669,927713.0],["2012-06-21",2.1602,2.1702,2.0831,2.0865,1174336.0],["2012-06-22",2.0932,2.1267,2.0764,2.0999,5804038.0],["2012-06-25",2.0764,2.0932,2.0329,2.0362,830681.0],["2012-06-26",2.0329,2.0563,2.0262,2.0295,773768.0],["2012-06-27",2.0396,2.0429,1.9592,1.9659,2462498.0],["2012-06-28",1.9659,1.9659,1.9224,1.9559,2286628.0],["2012-06-29",2.0061,2.0095,1.9559,1.9659,2413516.0],["2012-07-02",1.9659,2.0664,1.9592,2.063,2337165.0],["2012-07-03",2.0563,2.0865,2.0295,2.0664,887128.0],["2012-07-05",2.053,2.0831,2.0262,2.0731,1045893.0],["2012-07-06",2.0563,2.0563,2.0061,2.0095,1193618.0],["2012-07-09",1.9994,2.0162,1.976,1.986,877798.0],["2012-07-10",1.9994,2.0162,1.9659,1.9726,1110581.0],["2012-07-11",1.9693,1.9927,1.9525,1.9726,974363.0],["2012-07-12",1.9592,2.0028,1.9458,1.9894,935644.0],["2012-07-13",1.9927,2.0329,1.9793,2.0162,944352.0],["2012-07-16",2.0095,2.0262,1.9827,2.0095,512528.0],["2012-07-17",1.986,2.0228,1.9693,1.9961,1189109.0],["2012-07-18",1.9961,2.0329,1.986,2.0195,966899.0],["2012-07-19",2.0295,2.0295,1.9827,1.9827,707836.0],["2012-07-20",1.9693,1.9827,1.9425,1.9425,1483315.0],["2012-07-23",1.9257,1.9391,1.8889,1.9123,1487358.0],["2012-07-24",1.9257,1.9257,1.8721,1.8889,1175114.0],["2012-07-25",1.9023,1.9291,1.8889,1.9056,907809.0],["2012-07-26",1.9391,1.9693,1.7281,1.7415,4364574.0],["2012-07-27",1.708,1.7348,1.6478,1.6812,4918776.0],["2012-07-30",1.6812,1.6879,1.6511,1.6846,2456745.0],["2012-07-31",1.6846,1.6913,1.6511,1.6645,2264547.0],["2012-08-01",1.6745,1.6745,1.6143,1.6143,2526564.0],["2012-08-02",1.6411,1.6645,1.621,1.6243,2260815.0],["2012-08-03",1.6411,1.6645,1.6243,1.6645,2359091.0],["2012-08-06",1.6678,1.7147,1.6645,1.708,2592496.0],["2012-08-07",1.7184,1.7184,1.6872,1.6976,1819506.0],["2012-08-08",1.6872,1.7115,1.6561,1.6595,1556244.0],["2012-08-09",1.663,1.715,1.663,1.7046,1712677.0],["2012-08-10",1.7046,1.7184,1.6872,1.6942,917761.0],["2012-08-13",1.6942,1.6976,1.6838,1.6872,927402.0],["2012-08-14",1.6942,1.7011,1.6491,1.663,1179001.0],["2012-08-15",1.663,1.663,1.6214,1.6318,1506329.0],["2012-08-16",1.6353,1.6457,1.6145,1.6422,1693862.0],["2012-08-17",1.6353,1.6491,1.6214,1.6491,1168583.0],["2012-08-20",1.6491,1.6942,1.6491,1.6769,1391570.0],["2012-08-21",1.6838,1.6907,1.6561,1.663,1770834.0],["2012-08-22",1.6526,1.6595,1.6041,1.6283,1605227.0],["2012-08-23",1.6353,1.6387,1.5764,1.5972,1808932.0],["2012-08-24",1.5937,1.6214,1.5764,1.6006,1776277.0],["2012-08-27",1.6041,1.611,1.5175,1.5244,2875195.0],["2012-08-28",1.5244,1.6006,1.5244,1.5902,1912806.0],["2012-08-29",1.6006,1.618,1.5798,1.5833,1276189.0],["2012-08-30",1.5729,1.5833,1.5556,1.566,1042472.0],["2012-08-31",1.5764,1.5902,1.5625,1.5625,1182578.0],["2012-09-04",1.566,1.5729,1.5244,1.5625,1448949.0],["2012-09-05",1.5556,1.5625,1.5313,1.5487,1299358.0],["2012-09-06",1.5556,1.6145,1.5452,1.611,1822149.0],["2012-09-07",1.6145,1.6665,1.611,1.6561,1840965.0],["2012-09-10",1.6318,1.663,1.6283,1.6526,1093010.0],["2012-09-11",1.6699,1.6976,1.6561,1.6734,1441485.0],["2012-09-12",1.6803,1.6838,1.6491,1.6595,1172470.0],["2012-09-13",1.6665,1.7323,1.663,1.7184,1735536.0],["2012-09-14",1.7323,1.7669,1.7184,1.7635,1893368.0],["2012-09-17",1.7496,1.7635,1.7288,1.7496,1053357.0],["2012-09-18",1.7531,1.7531,1.7046,1.708,1530898.0],["2012-09-19",1.715,1.7254,1.6838,1.6907,1362491.0],["2012-09-20",1.6803,1.6976,1.6526,1.6907,1243845.0],["2012-09-21",1.7115,1.76,1.6803,1.7496,3278562.0],["2012-09-24",1.7392,1.7427,1.7011,1.7254,1592165.0],["2012-09-25",1.7323,1.7427,1.6526,1.6595,1662295.0],["2012-09-26",1.6457,1.6595,1.618,1.6249,1451748.0],["2012-09-27",1.6422,1.6699,1.6249,1.6526,1188020.0],["2012-09-28",1.6422,1.7115,1.6318,1.6976,1943284.0],["2012-10-01",1.7184,1.7496,1.6838,1.7046,1827592.0],["2012-10-02",1.715,1.7219,1.6942,1.7011,1190353.0],["2012-10-03",1.7011,1.7254,1.6872,1.7115,1372599.0],["2012-10-04",1.715,1.7877,1.6976,1.7704,1966142.0],["2012-10-05",1.7843,1.8085,1.7392,1.7565,1221764.0],["2012-10-08",1.7531,1.7739,1.7323,1.7427,890860.0],["2012-10-09",1.7323,1.7496,1.6976,1.7046,987736.0],["2012-10-10",1.6976,1.7219,1.6422,1.6526,1793848.0],["2012-10-11",1.663,1.6665,1.6457,1.6595,1280387.0],["2012-10-12",1.6595,1.6699,1.6457,1.6491,1760416.0],["2012-10-15",1.6526,1.6665,1.5902,1.6006,1916227.0],["2012-10-16",1.618,1.6387,1.5972,1.6283,1186310.0],["2012-10-17",1.6353,1.7115,1.6283,1.7011,1211812.0],["2012-10-18",1.7011,1.715,1.6665,1.6665,778900.0],["2012-10-19",1.6595,1.6665,1.611,1.6145,1371821.0],["2012-10-22",1.6145,1.6422,1.5972,1.6387,1123643.0],["2012-10-23",1.566,1.6283,1.566,1.6145,913874.0],["2012-10-24",1.6283,1.6318,1.5972,1.6076,752620.0],["2012-10-25",1.6145,1.6283,1.6076,1.6214,912630.0],["2012-10-26",1.6249,1.6561,1.6076,1.6249,1386905.0],["2012-10-31",1.6249,1.663,1.611,1.6214,928646.0],["2012-11-01",1.6214,1.6838,1.6214,1.663,1321595.0],["2012-11-02",1.663,1.6734,1.5972,1.5972,2259882.0],["2012-11-05",1.5972,1.6076,1.5521,1.566,1919959.0],["2012-11-06",1.5833,1.6214,1.5833,1.6041,1627930.0],["2012-11-07",1.5868,1.5868,1.5175,1.5209,1898500.0],["2012-11-08",1.5383,1.5556,1.4586,1.4586,1892591.0],["2012-11-09",1.4482,1.4482,1.3754,1.3858,3643832.0],["2012-11-12",1.3858,1.4032,1.3754,1.3789,2129728.0],["2012-11-13",1.372,1.3858,1.2992,1.3096,3340296.0],["2012-11-14",1.3096,1.3132,1.1701,1.1844,5001658.0],["2012-11-15",1.1987,1.2416,1.1343,1.1379,3453811.0],["2012-11-16",1.1271,1.2023,1.1128,1.1915,3069104.0],["2012-11-19",1.3561,1.3919,1.281,1.3096,5029337.0],["2012-11-20",1.306,1.3168,1.238,1.2452,2380394.0],["2012-11-21",1.2452,1.2488,1.2202,1.2237,3001928.0],["2012-11-23",1.2058,1.2559,1.1808,1.2524,971098.0],["2012-11-26",1.2524,1.2631,1.2273,1.2416,1305734.0],["2012-11-27",1.2452,1.2846,1.2345,1.2416,1675046.0],["2012-11-28",1.238,1.2452,1.2094,1.2237,1770990.0],["2012-11-29",1.2345,1.2595,1.2237,1.2595,2238734.0],["2012-11-30",1.2738,1.3132,1.2702,1.2881,2405896.0],["2012-12-03",1.2989,1.3239,1.2595,1.2631,1973140.0],["2012-12-04",1.2524,1.2631,1.2094,1.2166,1617667.0],["2012-12-05",1.2166,1.2452,1.2166,1.238,1321128.0],["2012-12-06",1.2273,1.2452,1.1987,1.213,1432466.0],["2012-12-07",1.2166,1.2309,1.1951,1.2166,1284119.0],["2012-12-10",1.2166,1.2237,1.1736,1.1772,1430911.0],["2012-12-11",1.188,1.2202,1.1772,1.2202,1320973.0],["2012-12-12",1.2237,1.2559,1.2094,1.2273,1614712.0],["2012-12-13",1.2166,1.2345,1.2166,1.2237,1005152.0],["2012-12-14",1.2166,1.2202,1.1701,1.1772,1383484.0],["2012-12-17",1.1987,1.2058,1.1701,1.2023,1254263.0],["2012-12-18",1.2094,1.2094,1.1808,1.1987,1462944.0],["2012-12-19",1.2023,1.2094,1.1629,1.1736,1703036.0],["2012-12-20",1.1701,1.188,1.1665,1.188,1932554.0],["2012-12-21",1.1701,1.1915,1.1593,1.1772,3807884.0],["2012-12-24",1.1736,1.1915,1.1379,1.1772,2155541.0],["2012-12-26",1.1808,1.2452,1.1629,1.1915,2857624.0],["2012-12-27",1.1987,1.2023,1.1414,1.1486,1941107.0],["2012-12-28",1.1414,1.2237,1.1414,1.2058,2456589.0],["2012-12-31",1.1915,1.2631,1.1915,1.238,2782051.0],["2013-01-02",1.2702,1.3275,1.2667,1.2917,2888568.0],["2013-01-03",1.2989,1.3704,1.2989,1.3132,2883126.0],["2013-01-04",1.3239,1.3347,1.3025,1.3311,1828525.0],["2013-01-07",1.3418,1.3597,1.3275,1.3597,1716720.0],["2013-01-08",1.3669,1.3883,1.3275,1.3347,2995708.0],["2013-01-09",1.3418,1.3454,1.2953,1.306,2049024.0],["2013-01-10",1.3025,1.3239,1.2273,1.2524,2814706.0],["2013-01-11",1.2488,1.2702,1.2309,1.2416,1541005.0],["2013-01-14",1.2452,1.281,1.2345,1.2702,1980915.0],["2013-01-15",1.2667,1.2738,1.2559,1.2702,1108715.0],["2013-01-16",1.2631,1.2667,1.2452,1.2631,1271213.0],["2013-01-17",1.2631,1.281,1.2488,1.2774,2076547.0],["2013-01-18",1.2846,1.3454,1.2846,1.3382,3498128.0],["2013-01-22",1.349,1.374,1.3454,1.3525,1787628.0],["2013-01-23",1.3633,1.3669,1.2989,1.2989,1878907.0],["2013-01-24",1.306,1.3132,1.281,1.2881,1494511.0],["2013-01-25",1.2917,1.3311,1.2774,1.3132,2645677.0],["2013-01-28",1.3203,1.3239,1.2881,1.3132,1906897.0],["2013-01-29",1.3132,1.3382,1.2953,1.3168,2108891.0],["2013-01-30",1.3203,1.3883,1.3096,1.3669,3057752.0],["2013-01-31",1.3776,1.4492,1.3525,1.4277,5062303.0],["2013-02-01",1.4492,1.4563,1.4062,1.4313,3422866.0],["2013-02-04",1.4348,1.5136,1.4134,1.4814,3358178.0],["2013-02-05",1.4993,1.5279,1.4706,1.5064,2708966.0],["2013-02-06",1.5028,1.5601,1.4849,1.5529,2944859.0],["2013-02-07",1.5708,1.5708,1.4706,1.4814,2590164.0],["2013-02-08",1.4814,1.5136,1.4706,1.4957,1672092.0],["2013-02-11",1.4957,1.5315,1.4706,1.5315,1792449.0],["2013-02-12",1.5386,1.5493,1.5064,1.5493,1854182.0],["2013-02-13",1.5422,1.5851,1.5279,1.5601,2392834.0],["2013-02-14",1.5637,1.5923,1.5386,1.5601,2536983.0],["2013-02-15",1.5672,1.7211,1.5207,1.6782,8479882.0],["2013-02-19",1.6817,1.6817,1.5744,1.5994,4968070.0],["2013-02-20",1.6138,1.6531,1.5815,1.5815,2779252.0],["2013-02-21",1.5744,1.5744,1.5028,1.5207,3392077.0],["2013-02-22",1.5386,1.5422,1.4921,1.5279,1981226.0],["2013-02-25",1.5529,1.5744,1.5171,1.5207,2865243.0],["2013-02-26",1.5315,1.5529,1.51,1.5315,2359091.0],["2013-02-27",1.5315,1.5646,1.5278,1.5499,2092875.0],["2013-02-28",1.5535,1.5977,1.5425,1.572,2998040.0],["2013-03-01",1.5646,1.5646,1.5278,1.5351,2043115.0],["2013-03-04",1.5315,1.5462,1.4946,1.513,2099872.0],["2013-03-05",1.5204,1.5646,1.5167,1.5572,1612069.0],["2013-03-06",1.5756,1.583,1.5278,1.5388,968921.0],["2013-03-07",1.5351,1.5572,1.5278,1.5462,1003597.0],["2013-03-08",1.5572,1.6124,1.5462,1.6051,2068617.0],["2013-03-11",1.6051,1.6198,1.572,1.594,1493111.0],["2013-03-12",1.6014,1.6529,1.594,1.6309,2178244.0],["2013-03-13",1.6272,1.6382,1.5904,1.6014,1996465.0],["2013-03-14",1.6014,1.6529,1.5904,1.6493,2009838.0],["2013-03-15",1.6529,1.7118,1.6345,1.6529,5918952.0],["2013-03-18",1.6456,1.6529,1.6088,1.6382,1752952.0],["2013-03-19",1.6419,1.6529,1.594,1.5977,2014192.0],["2013-03-20",1.6051,1.6272,1.5904,1.6198,1363891.0],["2013-03-21",1.6051,1.6198,1.5683,1.5683,1454236.0],["2013-03-22",1.5683,1.5977,1.5646,1.572,1476317.0],["2013-03-25",1.5867,1.6088,1.5609,1.5646,1257995.0],["2013-03-26",1.5793,1.5793,1.5462,1.5646,1416761.0],["2013-03-27",1.5462,1.572,1.5351,1.5609,1465277.0],["2013-03-28",1.5572,1.572,1.5278,1.5315,1410541.0],["2013-04-01",1.5425,1.5462,1.4137,1.4173,5627545.0],["2013-04-02",1.9953,2.1168,1.929,2.1058,43671087.0],["2013-04-03",2.0873,2.1131,2.0064,2.0468,13010219.0],["2013-04-04",2.0248,2.0726,2.0064,2.0284,5073965.0],["2013-04-05",1.9622,2.0837,1.9401,2.0689,4164446.0],["2013-04-08",2.0432,2.0984,2.0395,2.0689,4725023.0],["2013-04-09",2.0837,2.1426,2.0653,2.091,3628593.0],["2013-04-10",2.1058,2.1389,2.1058,2.1131,3244508.0],["2013-04-11",2.1021,2.1315,2.0616,2.0653,3020121.0],["2013-04-12",2.0248,2.08,1.9401,2.0542,2417403.0],["2013-04-15",2.0284,2.0616,2.0137,2.0432,3123684.0],["2013-04-16",2.0542,2.1315,2.0321,2.0616,2426267.0],["2013-04-17",2.0358,2.0542,1.999,2.0321,2842696.0],["2013-04-18",2.0321,2.0468,1.999,2.0211,1856670.0],["2013-04-19",2.0174,2.0395,2.0064,2.0284,2060842.0],["2013-04-22",2.0211,2.0763,2.0137,2.0653,1424380.0],["2013-04-23",2.0763,2.0984,2.0653,2.0947,1229694.0],["2013-04-24",2.091,2.1315,2.0726,2.1205,1682977.0],["2013-04-25",2.1242,2.1315,2.091,2.0984,1574127.0],["2013-04-26",2.091,2.1168,2.0468,2.0689,1760882.0],["2013-04-29",2.0837,2.1573,2.08,2.1278,2626084.0],["2013-04-30",2.1168,2.1352,2.0837,2.1058,1863823.0],["2013-05-01",2.1058,2.1131,2.0579,2.0653,2041715.0],["2013-05-02",2.0579,2.1683,2.0542,2.1205,3697324.0],["2013-05-03",2.1536,2.1794,2.1205,2.1278,3301732.0],["2013-05-06",2.1058,2.1389,2.0837,2.1242,2290204.0],["2013-05-07",2.1168,2.1168,2.0837,2.1168,1952458.0],["2013-05-08",2.1168,2.1352,2.1021,2.1352,2294247.0],["2013-05-09",2.1389,2.1536,2.1131,2.1278,2552222.0],["2013-05-10",2.1352,2.1499,2.1094,2.1278,1757150.0],["2013-05-13",2.1168,2.1499,2.1094,2.1315,2130661.0],["2013-05-14",2.1389,2.1499,2.1168,2.1278,2437929.0],["2013-05-15",2.1166,2.173,2.1053,2.1429,2204990.0],["2013-05-16",2.1391,2.1692,2.1316,2.1316,1547070.0],["2013-05-17",2.1391,2.1466,2.1166,2.1316,1523900.0],["2013-05-20",2.1429,2.203,2.1391,2.173,2142635.0],["2013-05-21",2.1767,2.1805,2.1466,2.1579,951038.0],["2013-05-22",2.1617,2.1805,2.109,2.1166,1578325.0],["2013-05-23",2.109,2.1692,2.0865,2.1617,2081523.0],["2013-05-24",2.1429,2.1617,2.1316,2.1504,890704.0],["2013-05-28",2.1579,2.2143,2.1504,2.1542,1714388.0],["2013-05-29",2.1466,2.2105,2.1316,2.1391,1723096.0],["2013-05-30",2.1429,2.1654,2.1128,2.1316,2793091.0],["2013-05-31",2.109,2.1241,2.0714,2.0752,4137389.0],["2013-06-03",2.0752,2.0865,2.0,2.0564,3790779.0],["2013-06-04",2.0677,2.0865,2.0489,2.0752,2222251.0],["2013-06-05",2.079,2.0865,2.0263,2.0752,2480381.0],["2013-06-06",2.079,2.1391,2.0339,2.1354,3486155.0],["2013-06-07",2.1767,2.2406,2.173,2.1993,4213584.0],["2013-06-10",2.2181,2.2181,2.1654,2.1805,1725428.0],["2013-06-11",2.1617,2.1767,2.1278,2.1542,1247110.0],["2013-06-12",2.1579,2.173,2.1316,2.1579,2884836.0],["2013-06-13",2.173,2.2181,2.1692,2.1917,3159605.0],["2013-06-14",2.1917,2.2105,2.1692,2.173,1885282.0],["2013-06-17",2.1993,2.2218,2.1917,2.1993,1890880.0],["2013-06-18",2.1993,2.2143,2.1805,2.1993,1646123.0],["2013-06-19",2.1993,2.2105,2.1767,2.1842,1509750.0],["2013-06-20",2.1542,2.173,2.1316,2.1504,2520033.0],["2013-06-21",2.1579,2.1617,2.0301,2.0902,7305235.0],["2013-06-24",2.0677,2.0902,2.0113,2.0451,2363756.0],["2013-06-25",2.079,2.1241,2.0639,2.1203,1712833.0],["2013-06-26",2.1278,2.1955,2.1053,2.1805,2968184.0],["2013-06-27",2.1955,2.2369,2.188,2.2218,3399075.0],["2013-06-28",2.2181,2.2293,2.1993,2.2143,6133231.0],["2013-07-01",2.2181,2.3083,2.2181,2.3045,3381970.0],["2013-07-02",2.297,2.3196,2.2632,2.282,2519878.0],["2013-07-03",2.2782,2.2782,2.2331,2.2481,977940.0],["2013-07-05",2.297,2.3008,2.2519,2.3008,1222386.0],["2013-07-08",2.3008,2.3346,2.2895,2.3121,1812197.0],["2013-07-09",2.3121,2.3948,2.2933,2.376,2265169.0],["2013-07-10",2.3797,2.3985,2.297,2.3271,1855271.0],["2013-07-11",2.3308,2.3835,2.3158,2.3797,1510527.0],["2013-07-12",2.3684,2.376,2.3346,2.3609,1173248.0],["2013-07-15",2.3684,2.4023,2.3572,2.3872,1387060.0],["2013-07-16",2.3985,2.3985,2.3008,2.3496,2051978.0],["2013-07-17",2.3609,2.4399,2.3534,2.4286,2457056.0],["2013-07-18",2.4436,2.4436,2.3985,2.4098,1227517.0],["2013-07-19",2.406,2.4211,2.376,2.4211,1184288.0],["2013-07-22",2.4324,2.4549,2.3684,2.4324,2173735.0],["2013-07-23",2.4361,2.4436,2.4098,2.4248,1212589.0],["2013-07-24",2.4436,2.4436,2.376,2.3835,1155521.0],["2013-07-25",2.3835,2.4098,2.3384,2.406,1647989.0],["2013-07-26",2.3872,2.3948,2.3308,2.3496,1493733.0],["2013-07-29",2.3384,2.4248,2.3384,2.4136,1133595.0],["2013-07-30",2.4173,2.4173,2.3459,2.3496,1591543.0],["2013-07-31",2.3534,2.3872,2.3534,2.3609,1070929.0],["2013-08-01",2.3684,2.376,2.1955,2.2181,4253547.0],["2013-08-02",2.2105,2.2594,2.1429,2.2594,2858557.0],["2013-08-05",2.2519,2.282,2.2331,2.2745,1444595.0],["2013-08-06",2.2745,2.2933,2.2519,2.2782,1308377.0],["2013-08-07",2.2782,2.2895,2.2181,2.2669,1417538.0],["2013-08-08",2.2745,2.282,2.2143,2.2331,1438064.0],["2013-08-09",2.2331,2.2745,2.2181,2.2669,1042783.0],["2013-08-12",2.2632,2.2933,2.2406,2.2745,1230161.0],["2013-08-13",2.2707,2.2933,2.2594,2.2895,1448016.0],["2013-08-14",2.2895,2.3008,2.2632,2.2669,1238247.0],["2013-08-15",2.2669,2.2782,2.2143,2.2218,1497621.0],["2013-08-16",2.2481,2.2557,2.2143,2.2331,1167339.0],["2013-08-19",2.2557,2.2557,2.1993,2.203,1431067.0],["2013-08-20",2.1993,2.282,2.1993,2.2669,1791827.0],["2013-08-21",2.2516,2.2708,2.2056,2.2209,1776899.0],["2013-08-22",2.2209,2.2554,2.1634,2.2017,1291428.0],["2013-08-23",2.2017,2.2132,2.171,2.1864,1103273.0],["2013-08-26",2.1864,2.2094,2.1672,2.2017,1540228.0],["2013-08-27",2.1826,2.2056,2.1327,2.1327,1628085.0],["2013-08-28",2.1289,2.1941,2.1135,2.1365,1902698.0],["2013-08-29",2.1365,2.1825,2.1288,2.148,1640214.0],["2013-08-30",2.1404,2.1595,2.1327,2.1442,990069.0],["2013-09-03",2.1749,2.2017,2.1097,2.1212,1951059.0],["2013-09-04",2.1097,2.1442,2.0867,2.125,1316774.0],["2013-09-05",2.1327,2.1672,2.1288,2.1672,942330.0],["2013-09-06",2.1787,2.1826,2.1212,2.171,1199372.0],["2013-09-09",2.1864,2.2209,2.171,2.2209,1382862.0],["2013-09-10",2.2324,2.2478,2.2247,2.2439,1377575.0],["2013-09-11",2.2363,2.2631,2.2324,2.2516,630708.0],["2013-09-12",2.2516,2.2554,2.1864,2.1864,971253.0],["2013-09-13",2.1941,2.2017,2.1595,2.1979,743912.0],["2013-09-16",2.2324,2.2401,2.2056,2.2209,881685.0],["2013-09-17",2.2286,2.2286,2.1941,2.2247,654189.0],["2013-09-18",2.2209,2.2516,2.1979,2.2401,1370888.0],["2013-09-19",2.2478,2.2593,2.1979,2.2286,900345.0],["2013-09-20",2.2286,2.2324,2.2094,2.2324,1681266.0],["2013-09-23",2.2247,2.2363,2.2094,2.2286,884795.0],["2013-09-24",2.2439,2.2478,2.1941,2.2286,945907.0],["2013-09-25",2.2286,2.2363,2.1826,2.1826,839545.0],["2013-09-26",2.1902,2.2324,2.1787,2.1902,1005774.0],["2013-09-27",2.1749,2.1941,2.1634,2.1749,805490.0],["2013-09-30",2.1442,2.1864,2.1327,2.1634,1812353.0],["2013-10-01",2.1595,2.171,2.125,2.1557,1915605.0],["2013-10-02",2.1365,2.1519,2.102,2.1173,1750308.0],["2013-10-03",2.1097,2.125,2.0636,2.0675,1274012.0],["2013-10-04",2.0636,2.102,2.0636,2.0751,737692.0],["2013-10-07",2.056,2.079,2.0099,2.0253,2356758.0],["2013-10-08",2.0214,2.033,1.9562,1.9677,2448037.0],["2013-10-09",1.9793,2.0099,1.9562,1.9831,1420648.0],["2013-10-10",2.0099,2.0598,2.0061,2.0598,1401522.0],["2013-10-11",2.0598,2.0982,2.0406,2.0905,1528565.0],["2013-10-14",2.0751,2.0905,2.0406,2.0713,1211034.0],["2013-10-15",2.0598,2.0867,2.056,2.0675,1518613.0],["2013-10-16",2.0713,2.1058,2.0598,2.0943,1216321.0],["2013-10-17",2.0828,2.1442,2.0713,2.1404,1369644.0],["2013-10-18",2.1557,2.1634,2.1212,2.1365,1502908.0],["2013-10-21",2.1365,2.1557,2.0598,2.0867,1762904.0],["2013-10-22",2.0943,2.125,2.0905,2.1212,1514881.0],["2013-10-23",2.1173,2.125,2.0943,2.1097,1474140.0],["2013-10-24",2.1097,2.125,2.0867,2.1173,1039051.0],["2013-10-25",2.125,2.125,2.0598,2.0905,1334346.0],["2013-10-28",2.0867,2.1097,2.0713,2.0943,1266392.0],["2013-10-29",2.1058,2.1058,2.0253,2.0445,2432020.0],["2013-10-30",2.0445,2.0598,2.0253,2.0406,1247110.0],["2013-10-31",2.033,2.0713,2.0253,2.0406,1310399.0],["2013-11-01",2.033,2.0368,1.9946,2.0291,2297513.0],["2013-11-04",2.0214,2.0828,2.0061,2.0751,2180266.0],["2013-11-05",2.0713,2.1327,2.0598,2.1327,3107512.0],["2013-11-06",2.148,2.171,2.1404,2.1595,1250376.0],["2013-11-07",2.1634,2.1787,2.0982,2.1097,1481138.0],["2013-11-08",2.1097,2.148,2.0521,2.1404,1664939.0],["2013-11-11",2.1442,2.2017,2.1212,2.1826,1539139.0],["2013-11-12",2.1826,2.1902,2.1442,2.1749,1487047.0],["2013-11-13",2.1672,2.1902,2.1519,2.1864,1710811.0],["2013-11-14",2.1707,2.1981,2.1237,2.1354,1610980.0],["2013-11-15",2.1315,2.1785,2.1276,2.1746,1401366.0],["2013-11-18",2.1903,2.2334,2.1668,2.1942,1256129.0],["2013-11-19",2.2021,2.2648,2.1942,2.253,1993510.0],["2013-11-20",2.253,2.253,2.1981,2.2295,1215544.0],["2013-11-21",2.2412,2.2922,2.2256,2.2843,1171848.0],["2013-11-22",2.2804,2.351,2.2726,2.351,3403273.0],["2013-11-25",2.351,2.3588,2.3196,2.3235,1317863.0],["2013-11-26",2.3157,2.3314,2.2216,2.2256,1956035.0],["2013-11-27",2.2216,2.2922,2.2138,2.2883,1549402.0],["2013-11-29",2.3039,2.3196,2.2765,2.3118,717166.0],["2013-12-02",2.3039,2.3039,2.2373,2.2804,1747509.0],["2013-12-03",2.2804,2.2804,2.2452,2.2687,1202637.0],["2013-12-04",2.253,2.2804,2.2256,2.2804,1544737.0],["2013-12-05",2.2687,2.2883,2.2412,2.2648,813732.0],["2013-12-06",2.2804,2.3274,2.2608,2.3118,1564797.0],["2013-12-09",2.3196,2.3196,2.2608,2.2843,1909074.0],["2013-12-10",2.2883,2.3235,2.2726,2.3118,2015591.0],["2013-12-11",2.3157,2.3157,2.2687,2.2843,1550646.0],["2013-12-12",2.2883,2.3196,2.2726,2.2922,1644724.0],["2013-12-13",2.2961,2.3627,2.2961,2.347,2424401.0],["2013-12-16",2.3549,2.3784,2.3392,2.3431,2009216.0],["2013-12-17",2.347,2.347,2.2883,2.3039,1559354.0],["2013-12-18",2.3157,2.3392,2.2334,2.2843,2445082.0],["2013-12-19",2.2883,2.3079,2.2412,2.2569,1598074.0],["2013-12-20",2.2687,2.3314,2.2491,2.3196,5888008.0],["2013-12-23",2.3118,2.3784,2.2922,2.3745,1906430.0],["2013-12-24",2.3784,2.4019,2.3314,2.3862,1059577.0],["2013-12-26",2.3901,2.4215,2.3627,2.3745,1223630.0],["2013-12-27",2.3705,2.4215,2.3235,2.347,1014482.0],["2013-12-30",2.3392,2.3784,2.3157,2.351,956481.0],["2013-12-31",2.3627,2.398,2.3588,2.3705,1530587.0],["2014-01-02",2.3705,2.3705,2.3353,2.3627,1294849.0],["2014-01-03",2.3627,2.4215,2.3627,2.3901,1419715.0],["2014-01-06",2.4058,2.4097,2.351,2.3745,1934887.0],["2014-01-07",2.3901,2.4097,2.3666,2.4019,1661673.0],["2014-01-08",2.3901,2.4567,2.3666,2.4293,2852959.0],["2014-01-09",2.445,2.4607,2.4097,2.4293,2572592.0],["2014-01-10",2.4372,2.4372,2.3745,2.4058,2318505.0],["2014-01-13",2.3941,2.445,2.3823,2.4136,1968008.0],["2014-01-14",2.4372,2.4646,2.4097,2.4215,1414895.0],["2014-01-15",2.4332,2.445,2.398,2.4411,1536340.0],["2014-01-16",2.4372,2.4489,2.4176,2.4254,1253952.0],["2014-01-17",2.4293,2.4489,2.3823,2.3901,1527166.0],["2014-01-21",2.4215,2.5547,2.4136,2.5508,3902273.0],["2014-01-22",2.5469,2.6135,2.5155,2.6056,2628883.0],["2014-01-23",2.6017,2.6056,2.5469,2.5743,2637902.0],["2014-01-24",2.5547,2.5782,2.4803,2.4998,2297668.0],["2014-01-27",2.5625,2.5625,2.4372,2.4881,1553290.0],["2014-01-28",2.4881,2.5234,2.4489,2.5155,1516125.0],["2014-01-29",2.4998,2.5273,2.4528,2.4724,1099385.0],["2014-01-30",2.5077,2.5665,2.4803,2.5469,1654831.0],["2014-01-31",2.4959,2.5508,2.4881,2.5194,1471186.0],["2014-02-03",2.5234,2.5469,2.3901,2.4097,1847496.0],["2014-02-04",2.4176,2.4763,2.4136,2.4607,1629640.0],["2014-02-05",2.445,2.4881,2.4293,2.4607,2084633.0],["2014-02-06",2.4763,2.5273,2.4685,2.5038,1230627.0],["2014-02-07",2.5038,2.5469,2.4959,2.5351,1312109.0],["2014-02-10",2.5429,2.5586,2.5155,2.5429,1591854.0],["2014-02-11",2.5508,2.5978,2.5429,2.5782,2010149.0],["2014-02-12",2.59,2.731,2.59,2.731,3776784.0],["2014-02-13",2.7154,2.778,2.6918,2.7428,2660139.0],["2014-02-14",2.7428,2.7663,2.7114,2.7193,1398101.0],["2014-02-18",2.7349,2.7585,2.7114,2.7467,1265926.0],["2014-02-19",2.7467,2.7702,2.6879,2.6997,1467298.0],["2014-02-20",2.7075,2.7506,2.684,2.7467,1056778.0],["2014-02-21",2.7585,2.7663,2.7232,2.7467,1182422.0],["2014-02-24",2.7506,2.8055,2.7467,2.7702,2198148.0],["2014-02-25",2.7822,2.7822,2.7343,2.7702,2087899.0],["2014-02-26",2.7662,2.7822,2.7423,2.7622,2210588.0],["2014-02-27",2.7503,2.7702,2.7104,2.7264,1299358.0],["2014-02-28",2.7383,2.7782,2.6865,2.7104,1986668.0],["2014-03-03",2.6905,2.7104,2.6626,2.6865,1450971.0],["2014-03-04",2.7343,2.8021,2.7224,2.7582,2549112.0],["2014-03-05",2.7543,2.826,2.7423,2.814,1330147.0],["2014-03-06",2.8141,2.8579,2.8101,2.838,1310865.0],["2014-03-07",2.8539,2.8778,2.834,2.8619,1428734.0],["2014-03-10",2.8619,2.8978,2.8539,2.8938,1288784.0],["2014-03-11",2.8898,2.9097,2.822,2.8459,1178224.0],["2014-03-12",2.818,2.8459,2.8021,2.834,816531.0],["2014-03-13",2.8539,2.8938,2.6626,2.6706,3818147.0],["2014-03-14",2.6666,2.6865,2.6148,2.6666,2180732.0],["2014-03-17",2.6905,2.7343,2.6666,2.7224,1213211.0],["2014-03-18",2.7343,2.7861,2.7264,2.7662,1470719.0],["2014-03-19",2.7543,2.7622,2.6865,2.6985,1342276.0],["2014-03-20",2.6905,2.7264,2.6706,2.7224,1053668.0],["2014-03-21",2.7264,2.7543,2.6427,2.6626,3452567.0],["2014-03-24",2.6785,2.6905,2.6387,2.6466,1197972.0],["2014-03-25",2.6546,2.6785,2.6148,2.6387,1139504.0],["2014-03-26",2.6626,2.6626,2.5789,2.5789,1270435.0],["2014-03-27",2.5908,2.5988,2.5231,2.547,1754196.0],["2014-03-28",2.543,2.5908,2.5071,2.535,1955568.0],["2014-03-31",2.5629,2.6148,2.551,2.6068,1590765.0],["2014-04-01",2.6427,2.822,2.6387,2.818,2706322.0],["2014-04-02",2.818,2.826,2.7861,2.7941,1218187.0],["2014-04-03",2.8061,2.822,2.7543,2.7543,1064087.0],["2014-04-04",2.7822,2.7861,2.6506,2.6706,1434332.0],["2014-04-07",2.6506,2.6745,2.5908,2.6466,2505261.0],["2014-04-08",2.6427,2.6905,2.5988,2.6785,1978893.0],["2014-04-09",2.6985,2.7901,2.6785,2.7224,1183044.0],["2014-04-10",2.7184,2.7582,2.6985,2.7184,1947016.0],["2014-04-11",2.6905,2.7343,2.6706,2.7144,1746110.0],["2014-04-14",2.7503,2.7622,2.6985,2.7463,1711589.0],["2014-04-15",2.7463,2.7822,2.6865,2.7343,2201258.0],["2014-04-16",2.7622,2.7901,2.6945,2.7822,1183200.0],["2014-04-17",2.7861,2.838,2.7662,2.818,1575371.0],["2014-04-21",2.818,2.8699,2.7901,2.8579,1431378.0],["2014-04-22",2.8699,2.8898,2.842,2.8858,1389393.0],["2014-04-23",2.8778,2.8978,2.8539,2.8579,1246488.0],["2014-04-24",2.8699,2.8699,2.83,2.8619,927713.0],["2014-04-25",2.842,2.8659,2.7861,2.814,1021324.0],["2014-04-28",2.8141,2.83,2.7543,2.818,1802245.0],["2014-04-29",2.834,2.8699,2.818,2.826,1176669.0],["2014-04-30",2.826,2.8579,2.7941,2.8579,1518769.0],["2014-05-01",2.8699,2.8818,2.8101,2.842,1535563.0],["2014-05-02",2.8539,2.9097,2.838,2.8978,2606802.0],["2014-05-05",2.8778,2.8898,2.838,2.8699,1053046.0],["2014-05-06",2.8499,2.8818,2.826,2.826,1312109.0],["2014-05-07",2.8579,2.8938,2.7901,2.8898,1404010.0],["2014-05-08",2.8898,2.9137,2.8579,2.8818,1286607.0],["2014-05-09",2.8738,2.9257,2.83,2.9137,1450504.0],["2014-05-12",2.9257,2.9496,2.9017,2.9336,3137368.0],["2014-05-13",2.9376,2.9695,2.9137,2.9257,2058976.0],["2014-05-14",2.9094,2.9216,2.877,2.8973,1657630.0],["2014-05-15",2.877,2.8973,2.8081,2.8325,2025699.0],["2014-05-16",2.8365,2.8365,2.7474,2.8081,2269989.0],["2014-05-19",2.8041,2.8689,2.796,2.8649,1004064.0],["2014-05-20",2.8608,2.8608,2.7352,2.7717,2147611.0],["2014-05-21",2.796,2.8649,2.7838,2.8041,1846252.0],["2014-05-22",2.8284,2.8568,2.8,2.8406,1515970.0],["2014-05-23",2.8527,2.8689,2.8365,2.8649,856183.0],["2014-05-27",2.8851,2.9216,2.8608,2.9013,1568529.0],["2014-05-28",2.9094,2.9257,2.8811,2.8892,1004375.0],["2014-05-29",2.9013,2.9013,2.8203,2.8325,1394213.0],["2014-05-30",2.8446,2.8689,2.8162,2.8365,1383017.0],["2014-06-02",2.8527,2.873,2.8,2.8365,1753107.0],["2014-06-03",2.8365,2.8406,2.7757,2.8041,1974695.0],["2014-06-04",2.7919,2.8649,2.7919,2.8608,1291583.0],["2014-06-05",2.8608,2.8973,2.8487,2.8932,1684221.0],["2014-06-06",2.9054,2.95,2.8892,2.9459,1563708.0],["2014-06-09",2.9419,2.9581,2.9176,2.9581,1486736.0],["2014-06-10",2.9581,2.9783,2.954,2.9783,1601961.0],["2014-06-11",2.95,2.9702,2.9176,2.954,1015104.0],["2014-06-12",2.9581,2.9621,2.9135,2.9378,1135617.0],["2014-06-13",2.9297,2.9783,2.9216,2.9702,1435887.0],["2014-06-16",2.9783,2.9864,2.9581,2.9824,1519235.0],["2014-06-17",2.9702,3.027,2.9581,3.0067,2190529.0],["2014-06-18",2.9986,3.0432,2.9864,3.0391,1738957.0],["2014-06-19",3.0391,3.0432,2.9945,3.0108,1289251.0],["2014-06-20",3.031,3.0472,2.9986,3.027,2786871.0],["2014-06-23",3.0229,3.0918,3.0026,3.0837,1822305.0],["2014-06-24",3.0837,3.0999,3.0391,3.0432,1873153.0],["2014-06-25",3.0229,3.0756,3.0108,3.0594,1485958.0],["2014-06-26",3.0675,3.0877,3.0432,3.0877,1460145.0],["2014-06-27",3.0837,3.0999,3.0391,3.0391,13456815.0],["2014-06-30",3.027,3.0796,3.0067,3.0148,1695106.0],["2014-07-01",3.0229,3.0796,3.0189,3.0553,1764303.0],["2014-07-02",3.0432,3.0675,3.0067,3.0108,1130019.0],["2014-07-03",3.0108,3.0715,2.9986,3.0634,685444.0],["2014-07-07",3.0432,3.0472,3.0067,3.0108,1379441.0],["2014-07-08",2.9986,3.0067,2.9257,2.9662,2741621.0],["2014-07-09",2.9783,2.9945,2.9459,2.9581,1321439.0],["2014-07-10",2.9013,2.9905,2.8973,2.9621,1938774.0],["2014-07-11",2.9621,3.0675,2.9257,3.0513,1919181.0],["2014-07-14",3.0675,3.0837,2.9905,3.0189,3330810.0],["2014-07-15",2.9297,3.0594,2.9257,3.0067,2544602.0],["2014-07-16",3.027,3.031,2.9702,3.0026,1605693.0],["2014-07-17",2.9905,3.0148,2.95,2.9581,1453459.0],["2014-07-18",2.954,3.1283,2.95,3.1283,3077501.0],["2014-07-21",3.1121,3.1485,3.104,3.1364,1564797.0],["2014-07-22",3.1566,3.185,3.1364,3.1445,1273701.0],["2014-07-23",3.1526,3.1769,3.1404,3.1688,957103.0],["2014-07-24",3.185,3.2417,3.1728,3.2174,1864601.0],["2014-07-25",3.189,3.2215,3.1607,3.1647,960213.0],["2014-07-28",3.1809,3.1972,3.1283,3.1688,1240268.0],["2014-07-29",3.1647,3.2296,3.1647,3.1769,1098452.0],["2014-07-30",3.2174,3.2458,3.1647,3.2377,1889792.0],["2014-07-31",3.1364,3.2215,3.0634,3.1728,3051066.0],["2014-08-01",3.1769,3.2134,3.104,3.1202,1911562.0],["2014-08-04",3.1364,3.1566,3.1121,3.1445,1586100.0],["2014-08-05",3.1404,3.1728,3.1161,3.1526,2166271.0],["2014-08-06",3.1445,3.1972,3.1364,3.1688,1268103.0],["2014-08-07",3.1931,3.1931,3.0715,3.0958,1375553.0],["2014-08-08",3.0958,3.1161,3.0634,3.1121,1658719.0],["2014-08-11",3.1161,3.1728,3.0958,3.1445,1552046.0],["2014-08-12",3.1445,3.1769,3.1161,3.1364,1222541.0],["2014-08-13",3.1566,3.1607,3.1283,3.1485,999710.0],["2014-08-14",3.1485,3.1647,3.108,3.1323,1049936.0],["2014-08-15",3.1526,3.1688,3.0796,3.1161,1259706.0],["2014-08-18",3.1404,3.2134,3.1364,3.2012,1517214.0],["2014-08-19",3.2174,3.2215,3.1445,3.1607,1495910.0],["2014-08-20",3.136,3.1442,3.0907,3.1236,2038450.0],["2014-08-21",3.1236,3.1566,3.1113,3.1319,1107782.0],["2014-08-22",3.136,3.1483,3.1154,3.1401,1105294.0],["2014-08-25",3.1566,3.1854,3.1278,3.1319,1272923.0],["2014-08-26",3.1442,3.1771,3.1319,3.1483,1112758.0],["2014-08-27",3.1607,3.1813,3.1072,3.1195,853695.0],["2014-08-28",3.1072,3.136,3.0784,3.0825,929424.0],["2014-08-29",3.0907,3.1195,3.0743,3.1154,1236847.0],["2014-09-02",3.136,3.1607,3.0989,3.1278,1294849.0],["2014-09-03",3.1483,3.1566,3.066,3.0743,1275256.0],["2014-09-04",3.0907,3.1319,3.0784,3.0907,1515659.0],["2014-09-05",3.0866,3.1195,3.0619,3.0989,1390948.0],["2014-09-08",3.0866,3.1113,3.0331,3.0496,1775655.0],["2014-09-09",3.0537,3.1895,3.0537,3.173,3130060.0],["2014-09-10",3.1813,3.1977,3.1072,3.1195,1388304.0],["2014-09-11",3.1072,3.1977,3.1072,3.173,1465277.0],["2014-09-12",3.1813,3.2142,3.1566,3.1813,1339166.0],["2014-09-15",3.1813,3.2265,3.1689,3.2142,1320040.0],["2014-09-16",3.2018,3.2389,3.1648,3.1813,1392192.0],["2014-09-17",3.1771,3.2142,3.1401,3.1689,922582.0],["2014-09-18",3.1895,3.2389,3.1895,3.206,1036563.0],["2014-09-19",3.1977,3.1977,3.1031,3.1154,2696059.0],["2014-09-22",3.1113,3.1195,3.0496,3.066,1245244.0],["2014-09-23",3.0578,3.173,3.0084,3.0166,1969719.0],["2014-09-24",3.0331,3.0454,2.9919,3.029,1445373.0],["2014-09-25",3.0249,3.0249,2.9508,2.9755,1653276.0],["2014-09-26",2.9714,3.0166,2.9673,3.0166,1026767.0],["2014-09-29",2.9878,3.0084,2.922,2.9467,1410696.0],["2014-09-30",2.9961,3.1195,2.9837,3.0578,2826835.0],["2014-10-01",3.0496,3.0784,3.0043,3.0249,1892591.0],["2014-10-02",3.029,3.0743,3.0208,3.0413,1054135.0],["2014-10-03",3.0784,3.1113,3.0496,3.0825,1126442.0],["2014-10-06",3.0866,3.1319,3.0619,3.0866,1621243.0],["2014-10-07",3.0866,3.1278,3.0331,3.0331,1760571.0],["2014-10-08",3.0372,3.0989,2.9837,3.0989,1372910.0],["2014-10-09",3.0866,3.1154,2.9878,2.9919,1505396.0],["2014-10-10",2.9673,3.0454,2.9343,2.9631,1798513.0],["2014-10-13",2.9714,3.0208,2.9467,2.9467,1306978.0],["2014-10-14",2.9549,3.0043,2.9426,2.9714,1672403.0],["2014-10-15",2.9384,3.0166,2.8273,2.9714,3713185.0],["2014-10-16",2.9261,3.1113,2.8891,3.0948,1827125.0],["2014-10-17",3.1483,3.1483,3.0084,3.0331,1426557.0],["2014-10-20",3.0084,3.0496,2.9837,3.0496,732094.0],["2014-10-21",3.0537,3.0907,3.0454,3.0825,682801.0],["2014-10-22",3.0743,3.1566,3.029,3.1236,1406653.0],["2014-10-23",3.1689,3.2183,3.1195,3.1813,1542560.0],["2014-10-24",3.1854,3.2265,3.1607,3.2224,786053.0],["2014-10-27",3.2142,3.2306,3.1689,3.2224,778122.0],["2014-10-28",3.2306,3.2883,3.2265,3.2841,2182132.0],["2014-10-29",3.2759,3.313,3.2512,3.3047,2373397.0],["2014-10-30",3.3047,3.3747,3.243,3.2883,2679576.0],["2014-10-31",3.3747,3.494,3.3294,3.4899,2673512.0],["2014-11-03",3.4858,3.5064,3.4364,3.494,2182287.0],["2014-11-04",3.4735,3.494,3.42,3.4899,1464033.0],["2014-11-05",3.5023,3.5599,3.457,3.5599,1836144.0],["2014-11-06",3.5516,3.5805,3.5228,3.5516,1263749.0],["2014-11-07",3.5516,3.5558,3.4858,3.4899,1630573.0],["2014-11-10",3.4858,3.5311,3.4776,3.5311,1151167.0],["2014-11-11",3.5187,3.5558,3.5064,3.5475,859760.0],["2014-11-12",3.5393,3.5681,3.5187,3.5599,1031898.0],["2014-11-13",3.5763,3.5763,3.4899,3.5311,993179.0],["2014-11-14",3.527,3.5722,3.5105,3.5228,1035475.0],["2014-11-17",3.5064,3.5393,3.4899,3.5023,661031.0],["2014-11-18",3.5105,3.6422,3.4981,3.6257,1422981.0],["2014-11-19",3.6093,3.6463,3.5681,3.6463,1629329.0],["2014-11-20",3.6672,3.7047,3.6254,3.7005,1544893.0],["2014-11-21",3.7381,3.7381,3.5962,3.6004,2348828.0],["2014-11-24",3.5921,3.6588,3.5921,3.6213,1237469.0],["2014-11-25",3.6296,3.6463,3.5962,3.6296,617024.0],["2014-11-26",3.6171,3.6338,3.5796,3.6129,524657.0],["2014-11-28",3.6004,3.6505,3.5921,3.6338,763350.0],["2014-12-01",3.6546,3.7673,3.5921,3.6755,2416004.0],["2014-12-02",3.6755,3.7423,3.6588,3.6797,1215855.0],["2014-12-03",3.6672,3.6755,3.6129,3.6421,1470253.0],["2014-12-04",3.6296,3.7131,3.6046,3.6505,1219276.0],["2014-12-05",3.6463,3.7381,3.6463,3.7047,1520013.0],["2014-12-08",3.6797,3.8048,3.6755,3.7131,1638504.0],["2014-12-09",3.688,3.8048,3.6463,3.7715,1765547.0],["2014-12-10",3.7548,3.784,3.6672,3.6797,1429356.0],["2014-12-11",3.6797,3.7589,3.6588,3.688,1153033.0],["2014-12-12",3.6338,3.7089,3.5462,3.5504,1375553.0],["2014-12-15",3.5837,3.6672,3.4961,3.5337,1710656.0],["2014-12-16",3.5045,3.6088,3.4836,3.5629,979495.0],["2014-12-17",3.5587,3.6964,3.5462,3.6964,1498865.0],["2014-12-18",3.7464,3.7464,3.6463,3.688,1163918.0],["2014-12-19",3.6839,3.7214,3.6171,3.6463,3483045.0],["2014-12-22",3.6463,3.7089,3.6254,3.6713,959746.0],["2014-12-23",3.7047,3.834,3.7005,3.8215,1901610.0],["2014-12-24",3.8215,3.8257,3.7756,3.7798,488581.0],["2014-12-26",3.7923,3.9926,3.7923,3.9258,1600562.0],["2014-12-29",3.9383,3.9425,3.8549,3.9175,1431844.0],["2014-12-30",3.9175,3.9842,3.8591,3.9342,1596830.0],["2014-12-31",3.9592,3.9634,3.8174,3.8174,1131107.0],["2015-01-02",3.8174,3.8883,3.7923,3.8132,1064398.0],["2015-01-05",3.7882,3.7923,3.6922,3.6922,1470875.0],["2015-01-06",3.7089,3.7464,3.6171,3.6338,1408364.0],["2015-01-07",3.6672,3.7131,3.5837,3.6713,1357826.0],["2015-01-08",3.7005,3.7423,3.638,3.7339,1202637.0],["2015-01-09",3.7172,3.7172,3.5921,3.6338,2604159.0],["2015-01-12",3.6213,3.7506,3.5587,3.7214,2089143.0],["2015-01-13",3.7589,3.7631,3.567,3.5879,2427666.0],["2015-01-14",3.5337,3.567,3.4753,3.5045,1472119.0],["2015-01-15",3.5003,3.5462,3.3668,3.4168,2027720.0],["2015-01-16",3.396,3.4627,3.3584,3.4502,1313820.0],["2015-01-20",3.4335,3.4502,3.3584,3.3918,1449105.0],["2015-01-21",3.3876,3.4502,3.3251,3.3918,1296404.0],["2015-01-22",3.4294,3.517,3.3668,3.517,1065953.0],["2015-01-23",3.5253,3.5295,3.4377,3.4794,785120.0],["2015-01-26",3.4669,3.542,3.4377,3.5211,753709.0],["2015-01-27",3.4878,3.5045,3.4294,3.4502,890393.0],["2015-01-28",3.4586,3.4919,3.3793,3.3793,887594.0],["2015-01-29",3.3876,3.4377,3.3668,3.4168,1022413.0],["2015-01-30",3.371,3.4168,3.2667,3.2667,1340721.0],["2015-02-02",3.3,3.3459,3.2458,3.3376,1301380.0],["2015-02-03",3.3751,3.638,3.3751,3.638,3255082.0],["2015-02-04",3.6004,3.6254,3.5378,3.5545,1280076.0],["2015-02-05",3.5629,3.638,3.5462,3.6046,998777.0],["2015-02-06",3.6254,3.7005,3.6004,3.6296,838923.0],["2015-02-09",3.6004,3.6713,3.5629,3.567,966433.0],["2015-02-10",3.5962,3.6463,3.5837,3.6421,859760.0],["2015-02-11",3.6004,3.6338,3.3125,3.5962,2814084.0],["2015-02-12",3.7131,3.8215,3.6296,3.8174,2233758.0],["2015-02-13",3.8048,3.905,3.7756,3.8966,1838166.0],["2015-02-17",3.8758,3.9509,3.8382,3.93,1954013.0],["2015-02-18",3.9091,3.9509,3.8841,3.9509,1206836.0],["2015-02-19",3.9634,3.9634,3.9091,3.9467,1062221.0],["2015-02-20",3.9467,3.955,3.8799,3.9383,1683288.0],["2015-02-23",3.93,3.9592,3.8174,3.8799,1907519.0],["2015-02-24",3.8632,3.9217,3.8382,3.8466,1438375.0],["2015-02-25",3.8507,3.8507,3.7631,3.7798,1796025.0],["2015-02-26",3.7206,3.8094,3.7206,3.7756,1673336.0],["2015-02-27",3.7925,3.8517,3.7418,3.839,2273877.0],["2015-03-02",3.8263,3.9362,3.8009,3.894,2089765.0],["2015-03-03",3.8686,3.8855,3.8094,3.8644,1281942.0],["2015-03-04",3.8305,3.8517,3.784,3.784,1181489.0],["2015-03-05",3.8009,3.8009,3.7418,3.7544,1109648.0],["2015-03-06",3.7333,3.8136,3.7291,3.7333,1024901.0],["2015-03-09",3.7291,3.7629,3.6952,3.7122,1057556.0],["2015-03-10",3.653,3.6826,3.6022,3.6403,1620932.0],["2015-03-11",3.6699,3.6741,3.6107,3.6276,1403077.0],["2015-03-12",3.6614,3.7967,3.6318,3.7967,1699460.0],["2015-03-13",3.7967,3.7967,3.6952,3.7714,899723.0],["2015-03-16",3.784,3.7967,3.7502,3.784,855561.0],["2015-03-17",3.7629,4.1096,3.691,3.7967,2231425.0],["2015-03-18",3.7714,3.8855,3.7671,3.8771,1892124.0],["2015-03-19",3.839,3.9574,3.8009,3.9574,1819350.0],["2015-03-20",3.9616,4.025,3.9066,4.0081,2824191.0],["2015-03-23",3.987,4.0758,3.9743,4.0377,1735380.0],["2015-03-24",4.025,4.025,3.9151,3.9658,1403854.0],["2015-03-25",3.9616,3.9912,3.8475,3.8475,1737713.0],["2015-03-26",3.8263,3.9701,3.8263,3.9066,1499487.0],["2015-03-27",3.9066,3.9362,3.8897,3.9193,1480516.0],["2015-03-30",3.9405,4.025,3.9151,3.9954,1616889.0],["2015-03-31",3.9658,4.0208,3.9574,3.9954,1598229.0],["2015-04-01",3.9658,4.0123,3.8855,4.0039,2108891.0],["2015-04-02",4.0166,4.1561,4.0166,4.1476,2430465.0],["2015-04-06",4.1054,4.1603,4.0969,4.1223,1531520.0],["2015-04-07",4.1138,4.1223,4.0504,4.0715,1675202.0],["2015-04-08",4.0589,4.0969,4.0293,4.0885,1235448.0],["2015-04-09",4.0673,4.0673,3.9743,4.0462,1435265.0],["2015-04-10",4.0462,4.0842,4.0166,4.0715,654500.0],["2015-04-13",4.0631,4.0758,4.025,4.0335,939531.0],["2015-04-14",4.0419,4.1138,4.0123,4.0715,1350051.0],["2015-04-15",4.0842,4.118,4.0462,4.0969,1234515.0],["2015-04-16",4.08,4.1138,4.0631,4.1096,642682.0],["2015-04-17",4.0715,4.08,4.0208,4.0377,949328.0],["2015-04-20",4.0546,4.1307,4.025,4.1096,878886.0],["2015-04-21",4.1223,4.1223,4.0546,4.0589,671605.0],["2015-04-22",4.0293,4.1054,4.0208,4.0927,571463.0],["2015-04-23",4.0631,4.1223,4.0546,4.0927,652012.0],["2015-04-24",4.0842,4.0927,4.0504,4.0673,540207.0],["2015-04-27",4.0462,4.1265,4.0166,4.025,1102495.0],["2015-04-28",4.0293,4.0758,4.0166,4.0715,1374465.0],["2015-04-29",4.0631,4.3379,4.0166,4.3294,2919979.0],["2015-04-30",4.3337,4.3421,4.135,4.2449,2685019.0],["2015-05-01",4.2533,4.2745,4.173,4.2407,1460923.0],["2015-05-04",4.2491,4.2576,4.2111,4.2153,914807.0],["2015-05-05",4.2111,4.2618,4.1011,4.1054,1624820.0],["2015-05-06",4.1307,4.1603,3.9616,4.0293,2326902.0],["2015-05-07",4.0166,4.0842,3.9785,4.0377,1197972.0],["2015-05-08",4.0715,4.0927,4.025,4.0589,1709567.0],["2015-05-11",4.0673,4.1138,4.0419,4.0462,1104517.0],["2015-05-12",4.0166,4.0335,3.9574,3.9954,1129552.0],["2015-05-13",3.9954,4.0727,3.9911,4.0426,1524367.0],["2015-05-14",4.0469,4.0727,3.9869,4.0298,1065331.0],["2015-05-15",4.0126,4.0598,3.9911,4.0212,942330.0],["2015-05-18",4.0212,4.0512,3.9954,4.0341,1252397.0],["2015-05-19",4.0255,4.0598,3.9482,3.9783,1322217.0],["2015-05-20",3.974,3.9997,3.9139,3.9268,1388304.0],["2015-05-21",3.9311,4.0083,3.9053,3.9911,2097073.0],["2015-05-22",3.9911,3.9997,3.9482,3.9911,1096275.0],["2015-05-26",3.9869,3.9869,3.871,3.9654,1880462.0],["2015-05-27",3.9697,4.0727,3.901,4.0641,1627308.0],["2015-05-28",4.0383,4.0641,3.9783,4.0598,1016037.0],["2015-05-29",4.0598,4.0727,3.9568,4.0555,2260504.0],["2015-06-01",4.077,4.077,3.9139,3.9182,1820594.0],["2015-06-02",3.9182,3.9783,3.8924,3.9139,1592942.0],["2015-06-03",3.9268,4.0555,3.9096,4.0555,2512103.0],["2015-06-04",4.0169,4.0512,3.9439,3.9911,1374465.0],["2015-06-05",3.9954,4.0126,3.9482,3.9826,1117423.0],["2015-06-08",3.9611,3.9826,3.8839,3.8967,1891813.0],["2015-06-09",3.8796,3.901,3.798,3.8152,1609114.0],["2015-06-10",3.8452,3.9096,3.8152,3.871,1698838.0],["2015-06-11",3.8667,3.9268,3.8452,3.8839,1049003.0],["2015-06-12",3.8753,3.8796,3.7937,3.8281,1136861.0],["2015-06-15",3.7766,3.9697,3.768,3.9439,2431554.0],["2015-06-16",3.9396,4.0083,3.8924,3.9869,1460301.0],["2015-06-17",4.0083,4.0083,3.9182,3.9396,1089900.0],["2015-06-18",3.9482,3.9911,3.9182,3.9611,1094098.0],["2015-06-19",3.9654,3.974,3.9182,3.9697,3489109.0],["2015-06-22",3.9783,4.0083,3.9568,3.9997,1479427.0],["2015-06-23",4.004,4.0212,3.9654,3.9826,1288162.0],["2015-06-24",3.9697,3.9783,3.901,3.9096,1038274.0],["2015-06-25",3.9182,3.9225,3.8066,3.8195,1578170.0],["2015-06-26",3.8409,3.871,3.7723,3.7809,6887406.0],["2015-06-29",3.7551,3.7937,3.5963,3.6049,4033048.0],["2015-06-30",3.665,3.7637,3.6564,3.7551,3449923.0],["2015-07-01",3.6993,3.768,3.6178,3.7508,2827768.0],["2015-07-02",3.7508,3.7723,3.6736,3.695,1550957.0],["2015-07-06",3.768,3.8796,3.7379,3.7594,4220892.0],["2015-07-07",3.7594,3.7594,3.6221,3.7379,3079833.0],["2015-07-08",3.7208,3.7379,3.6607,3.695,1923846.0],["2015-07-09",3.7251,3.7723,3.6907,3.695,2630749.0],["2015-07-10",3.7508,3.8495,3.7036,3.8495,2022589.0],["2015-07-13",3.8624,3.8796,3.7937,3.8238,1482382.0],["2015-07-14",3.8109,3.8409,3.6993,3.7294,4162113.0],["2015-07-15",3.7208,3.9311,3.7208,3.9182,3403584.0],["2015-07-16",3.9225,3.974,3.8753,3.9697,3463296.0],["2015-07-17",3.9611,3.9911,3.9182,3.9826,1684843.0],["2015-07-20",3.9697,3.9826,3.8796,3.8881,1409452.0],["2015-07-21",3.8796,3.9182,3.8452,3.8495,1098763.0],["2015-07-22",3.8238,3.8967,3.8195,3.8839,1317085.0],["2015-07-23",3.8924,3.9139,3.8452,3.8667,1821994.0],["2015-07-24",3.8538,3.8796,3.798,3.8066,1167183.0],["2015-07-27",3.7551,3.798,3.7251,3.7551,1490779.0],["2015-07-28",3.768,3.7894,3.7122,3.7594,1689974.0],["2015-07-29",3.8152,4.1928,3.8023,4.1843,4879901.0],["2015-07-30",4.1757,4.2615,4.1328,4.2529,3530783.0],["2015-07-31",4.2486,4.2744,4.2014,4.2272,1757772.0],["2015-08-03",4.2186,4.2916,4.21,4.2486,1591232.0],["2015-08-04",4.2229,4.313,4.1971,4.2401,1612380.0],["2015-08-05",4.2787,4.313,4.2143,4.2529,2223806.0],["2015-08-06",4.2529,4.3001,4.1714,4.2143,1617356.0],["2015-08-07",4.1928,4.2486,4.1156,4.1757,1296093.0],["2015-08-10",4.2143,4.2443,4.1671,4.2186,1309466.0],["2015-08-11",4.1843,4.2014,4.1027,4.1371,1978738.0],["2015-08-12",4.0941,4.1456,3.9826,4.0727,1753885.0],["2015-08-13",3.901,4.0856,3.8667,4.0469,1384261.0],["2015-08-14",4.0298,4.1156,4.0169,4.1156,985715.0],["2015-08-17",4.0813,4.1714,4.0426,4.1671,1820283.0],["2015-08-18",4.1585,4.1757,4.0941,4.1413,1716409.0],["2015-08-19",4.0891,4.1675,4.063,4.0934,1525611.0],["2015-08-20",4.0499,4.1152,3.9846,3.9846,1691529.0],["2015-08-21",3.8975,3.9759,3.806,3.8322,4495350.0],["2015-08-24",3.6188,3.793,3.4446,3.6318,3535448.0],["2015-08-25",3.7668,3.8583,3.6449,3.6493,2077014.0],["2015-08-26",3.7364,3.7799,3.6231,3.7494,2421446.0],["2015-08-27",3.793,3.8539,3.7451,3.8539,2912204.0],["2015-08-28",3.7581,3.8496,3.7581,3.806,1421270.0],["2015-08-31",3.7843,3.8278,3.7581,3.8191,1781875.0],["2015-09-01",3.7581,3.8235,3.7494,3.8104,2214009.0],["2015-09-02",3.8583,3.8844,3.7799,3.8801,2181199.0],["2015-09-03",3.867,3.9236,3.8496,3.8626,1253952.0],["2015-09-04",3.8322,3.8626,3.7668,3.8452,1082747.0],["2015-09-08",3.9105,3.9497,3.867,3.941,2207634.0],["2015-09-09",3.9541,3.9933,3.8757,3.8888,1595741.0],["2015-09-10",3.8757,3.928,3.8539,3.8931,1340877.0],["2015-09-11",3.8539,3.9018,3.8278,3.8931,1004686.0],["2015-09-14",3.8975,3.9193,3.8452,3.8931,1010906.0],["2015-09-15",3.8931,3.9497,3.8714,3.9367,847942.0],["2015-09-16",3.9236,3.9584,3.8888,3.9497,1229539.0],["2015-09-17",3.9454,3.9802,3.8975,3.9105,1545981.0],["2015-09-18",3.8583,3.8757,3.7756,3.7886,5989238.0],["2015-09-21",3.806,3.9149,3.7973,3.8931,1795092.0],["2015-09-22",3.8539,3.8931,3.7973,3.8365,1153033.0],["2015-09-23",3.8322,3.867,3.8017,3.8278,1106072.0],["2015-09-24",3.793,3.8322,3.7189,3.8191,2578501.0],["2015-09-25",3.8626,3.8626,3.7364,3.7407,2158340.0],["2015-09-28",3.7276,3.7494,3.6014,3.6057,2435441.0],["2015-09-29",3.6188,3.6667,3.5448,3.5622,2664337.0],["2015-09-30",3.5927,3.6057,3.5099,3.5796,2765568.0],["2015-10-01",3.5796,3.6144,3.4968,3.5491,2232825.0],["2015-10-02",3.5186,3.5491,3.3967,3.5056,3422089.0],["2015-10-05",3.5448,3.5927,3.536,3.5883,2293314.0],["2015-10-06",3.5752,3.6101,3.5622,3.5839,1776743.0],["2015-10-07",3.6144,3.6275,3.5404,3.6057,1883105.0],["2015-10-08",3.6057,3.6057,3.536,3.5839,1929133.0],["2015-10-09",3.5839,3.6014,3.5491,3.5839,1783896.0],["2015-10-12",3.5927,3.5927,3.5491,3.5796,712501.0],["2015-10-13",3.5622,3.6318,3.5622,3.6231,1831635.0],["2015-10-14",3.6144,3.6536,3.6014,3.6449,2645677.0],["2015-10-15",3.6536,3.7538,3.6275,3.7451,1585945.0],["2015-10-16",3.7625,3.7625,3.6667,3.7276,1366068.0],["2015-10-19",3.6972,3.6972,3.6231,3.658,1094254.0],["2015-10-20",3.6449,3.6841,3.6231,3.658,1060821.0],["2015-10-21",3.658,3.6928,3.6014,3.6014,1245866.0],["2015-10-22",3.6144,3.6536,3.5927,3.6318,1716098.0],["2015-10-23",3.6623,3.7146,3.6318,3.7102,1385350.0],["2015-10-26",3.7146,3.7233,3.671,3.6928,1298114.0],["2015-10-27",3.6797,3.7015,3.6144,3.6667,1907052.0],["2015-10-28",3.732,3.9541,3.732,3.9541,3662803.0],["2015-10-29",3.8888,3.9759,3.8191,3.8452,3147165.0],["2015-10-30",3.8409,3.9018,3.7538,3.7668,2000974.0],["2015-11-02",3.7538,3.8322,3.7451,3.8191,1409141.0],["2015-11-03",3.8191,3.867,3.7843,3.8452,1919492.0],["2015-11-04",3.8583,3.8714,3.8104,3.8147,1104828.0],["2015-11-05",3.8235,3.8539,3.7799,3.8539,1231716.0],["2015-11-06",3.8714,3.9193,3.8452,3.9193,1642391.0],["2015-11-09",3.9149,3.9193,3.8583,3.8975,1531053.0],["2015-11-10",3.9149,3.9889,3.8844,3.9062,2740999.0],["2015-11-11",3.8931,3.9454,3.8714,3.8888,1437909.0],["2015-11-12",3.8757,3.928,3.7625,3.7668,1389393.0],["2015-11-13",3.7451,3.806,3.7276,3.7407,1836611.0],["2015-11-16",3.9846,3.9846,3.8191,3.928,3877393.0],["2015-11-17",3.9193,3.9236,3.793,3.8191,2875817.0],["2015-11-18",3.8722,3.9696,3.8324,3.9607,2306998.0],["2015-11-19",3.9651,4.0227,3.9165,4.0182,1749220.0],["2015-11-20",4.0404,4.0802,4.0271,4.0802,2049179.0],["2015-11-23",4.0581,4.089,3.7748,3.8501,8076981.0],["2015-11-24",3.8147,3.9696,3.8058,3.9474,3600447.0],["2015-11-25",3.9386,3.9784,3.9165,3.9519,2188507.0],["2015-11-27",3.9474,3.9961,3.9386,3.9961,977007.0],["2015-11-30",3.9961,4.0581,3.8943,4.0227,3328944.0],["2015-12-01",4.0492,4.1687,3.9961,4.1599,5564879.0],["2015-12-02",4.1466,4.2395,4.1244,4.1997,6016762.0],["2015-12-03",4.2572,4.2572,4.151,4.1643,4316836.0],["2015-12-04",4.1864,4.3103,4.1377,4.297,3535448.0],["2015-12-07",4.2793,4.3413,4.2218,4.2572,4496283.0],["2015-12-08",4.2351,4.2351,4.1377,4.2085,2853270.0],["2015-12-09",4.2041,4.3324,4.2041,4.2218,2986844.0],["2015-12-10",4.2174,4.2661,4.1687,4.182,2193483.0],["2015-12-11",4.0846,4.1554,4.0536,4.0935,2876750.0],["2015-12-14",4.0935,4.1067,4.0404,4.0492,3234245.0],["2015-12-15",4.0802,4.1731,4.0802,4.1466,1891036.0],["2015-12-16",4.1687,4.2439,4.1377,4.2307,1617667.0],["2015-12-17",4.2351,4.2528,4.1731,4.1908,1650166.0],["2015-12-18",4.1908,4.2439,4.151,4.182,4375770.0],["2015-12-21",4.2041,4.2351,4.1156,4.1599,1790427.0],["2015-12-22",4.1908,4.2439,4.1333,4.2439,1571328.0],["2015-12-23",4.2572,4.3147,4.2262,4.3059,1893679.0],["2015-12-24",4.3059,4.3457,4.2838,4.3236,703793.0],["2015-12-28",4.3103,4.3236,4.2528,4.3192,895525.0],["2015-12-29",4.3324,4.3678,4.2926,4.3501,1449727.0],["2015-12-30",4.3413,4.3811,4.2838,4.2882,1815774.0],["2015-12-31",4.2705,4.3767,4.2395,4.3413,2501529.0],["2016-01-04",4.2439,4.2616,4.151,4.182,2852803.0],["2016-01-05",4.1908,4.2439,4.1599,4.213,1546759.0],["2016-01-06",4.1599,4.213,4.0625,4.1023,2590164.0],["2016-01-07",4.0182,4.0581,3.9828,3.9961,3798088.0],["2016-01-08",4.0315,4.0492,3.8943,3.9032,4270341.0],["2016-01-11",3.9209,3.974,3.8899,3.9386,2046380.0],["2016-01-12",3.9828,4.0227,3.9209,3.9961,2547246.0],["2016-01-13",4.0005,4.0182,3.8235,3.9032,4154649.0],["2016-01-14",3.9253,3.9961,3.8678,3.9784,2857624.0],["2016-01-15",3.8678,3.9209,3.8279,3.9032,3137368.0],["2016-01-19",3.9076,3.943,3.8456,3.8899,2135171.0],["2016-01-20",3.8147,3.9032,3.735,3.8678,3071903.0],["2016-01-21",3.8722,3.943,3.8102,3.8855,1974384.0],["2016-01-22",3.9342,3.9873,3.912,3.9519,1608337.0],["2016-01-25",3.9253,3.943,3.8811,3.8943,1626530.0],["2016-01-26",3.912,3.974,3.8589,3.9651,1371977.0],["2016-01-27",3.9519,4.0138,3.9165,3.9386,1825881.0],["2016-01-28",3.974,4.0448,3.8943,4.005,1740356.0],["2016-01-29",4.0182,4.0581,3.9961,4.0492,3582409.0],["2016-02-01",4.0182,4.0492,3.9873,4.005,1986513.0],["2016-02-02",3.9828,3.9917,3.9076,3.912,1808621.0],["2016-02-03",3.943,3.943,3.8324,3.912,1520479.0],["2016-02-04",3.8988,3.9784,3.8766,3.9297,2228315.0],["2016-02-05",3.9297,3.943,3.8279,3.8368,2404808.0],["2016-02-08",3.7793,3.8058,3.7394,3.797,2236090.0],["2016-02-09",3.7394,3.8191,3.7262,3.7527,2642567.0],["2016-02-10",3.912,3.9828,3.7704,3.7748,2679265.0],["2016-02-11",3.7129,3.7527,3.6598,3.7173,2538227.0],["2016-02-12",3.7129,3.8279,3.704,3.8058,2510548.0],["2016-02-16",3.8456,3.8722,3.8014,3.8456,1854960.0],["2016-02-17",3.8899,3.9386,3.8899,3.912,2203902.0],["2016-02-18",3.9209,3.9651,3.8589,3.8722,1640992.0],["2016-02-19",3.8589,3.9076,3.8412,3.9032,1331080.0],["2016-02-22",3.9076,3.9696,3.8988,3.912,1442107.0],["2016-02-23",3.912,3.9297,3.8589,3.8589,1254885.0],["2016-02-24",3.8235,3.9209,3.7704,3.9076,2288338.0],["2016-02-25",3.912,3.9342,3.8943,3.9253,1215699.0],["2016-02-26",3.9386,3.9519,3.9032,3.9253,1670226.0],["2016-02-29",3.8219,3.9478,3.8219,3.8848,2017457.0],["2016-03-01",3.9028,4.0062,3.8893,3.9793,2534184.0],["2016-03-02",3.9748,4.0107,3.9658,4.0017,1344453.0],["2016-03-03",4.0017,4.0242,3.9658,4.0152,1678778.0],["2016-03-04",4.0332,4.1321,4.0062,4.0872,2085255.0],["2016-03-07",4.0647,4.1456,4.0377,4.1142,1781875.0],["2016-03-08",4.0782,4.0782,3.9928,3.9972,1526077.0],["2016-03-09",4.0197,4.0692,4.0152,4.0332,1438220.0],["2016-03-10",4.0467,4.0512,3.9658,4.0107,1051802.0],["2016-03-11",4.0512,4.1366,4.0512,4.1097,1663539.0],["2016-03-14",4.0827,4.1591,4.0692,4.1231,1180867.0],["2016-03-15",4.1142,4.1456,4.0692,4.0782,1277277.0],["2016-03-16",4.0827,4.1142,4.0152,4.0647,1173559.0],["2016-03-17",4.0692,4.1906,4.0422,4.1816,1587033.0],["2016-03-18",4.2041,4.2176,4.1726,4.1996,2261126.0],["2016-03-21",4.1771,4.1996,4.1007,4.1186,1481449.0],["2016-03-22",4.0917,4.1276,4.0647,4.1097,1132196.0],["2016-03-23",4.0692,4.1142,4.0467,4.0737,1642858.0],["2016-03-24",4.0377,4.0557,3.9793,4.0287,2149166.0],["2016-03-28",4.0287,4.0422,3.9928,3.9972,1109493.0],["2016-03-29",4.0017,4.0827,3.9478,4.0692,2009060.0],["2016-03-30",4.1007,4.1591,4.0647,4.0782,2533406.0],["2016-03-31",4.0692,4.1142,4.0602,4.0692,1509750.0],["2016-04-01",4.0512,4.0962,3.9928,4.0737,3102225.0],["2016-04-04",4.0692,4.1456,4.0467,4.1321,2369043.0],["2016-04-05",4.1142,4.1231,4.0512,4.0602,1865689.0],["2016-04-06",4.0557,4.0782,4.0017,4.0422,1537273.0],["2016-04-07",4.0152,4.0242,3.9793,3.9928,1826348.0],["2016-04-08",4.0107,4.0332,3.9163,3.9208,1731959.0],["2016-04-11",3.9613,4.0242,3.9298,3.9568,1885749.0],["2016-04-12",3.9748,4.0647,3.9568,4.0332,1748287.0],["2016-04-13",4.0692,4.1456,4.0557,4.1456,2239667.0],["2016-04-14",4.1501,4.1726,4.1007,4.1501,1460145.0],["2016-04-15",4.1456,4.1546,4.1142,4.1501,1381618.0],["2016-04-18",4.1501,4.1951,4.1276,4.1681,1050247.0],["2016-04-19",4.1996,4.2176,4.1591,4.1816,1259239.0],["2016-04-20",4.2131,4.2221,4.1636,4.2131,1193929.0],["2016-04-21",4.2131,4.2535,4.1861,4.1906,1254263.0],["2016-04-22",4.1996,4.2401,4.1906,4.2221,1327348.0],["2016-04-25",4.2041,4.2131,4.1726,4.1726,1601495.0],["2016-04-26",4.2086,4.2445,4.1636,4.2401,2032541.0],["2016-04-27",4.2131,4.2715,4.1906,4.2445,2055088.0],["2016-04-28",4.1681,4.2131,4.1276,4.1411,2754838.0],["2016-04-29",4.1411,4.1411,4.0692,4.0827,2118221.0],["2016-05-02",4.0872,4.1456,4.0647,4.1052,2127862.0],["2016-05-03",4.0782,4.0917,4.0107,4.0422,2179644.0],["2016-05-04",4.0287,4.0737,4.0152,4.0377,1544893.0],["2016-05-05",4.0647,4.0917,4.0242,4.0557,1309155.0],["2016-05-06",4.0512,4.0827,4.0197,4.0737,1386127.0],["2016-05-09",4.0827,4.1186,4.0602,4.1142,1478805.0],["2016-05-10",4.1276,4.1456,4.0962,4.1366,1137172.0],["2016-05-11",4.1366,4.1456,4.0737,4.0737,1861335.0],["2016-05-12",4.0966,4.124,4.0874,4.1057,1728383.0],["2016-05-13",4.1057,4.1286,4.0233,4.0233,1444751.0],["2016-05-16",4.0416,4.0737,4.0371,4.0416,1118823.0],["2016-05-17",4.0279,4.0554,3.9684,3.9821,2033474.0],["2016-05-18",3.9821,4.0783,3.9776,4.0416,1239802.0],["2016-05-19",4.0279,4.0554,3.9776,4.005,1851383.0],["2016-05-20",4.0325,4.0737,4.0279,4.0737,1068130.0],["2016-05-23",4.0737,4.0874,4.0371,4.0462,906410.0],["2016-05-24",4.0783,4.1515,4.0371,4.1469,1551890.0],["2016-05-25",4.1652,4.1927,4.0462,4.1286,1280232.0],["2016-05-26",4.1286,4.1607,4.1057,4.1515,826949.0],["2016-05-27",4.1469,4.1927,4.1378,4.1927,1076993.0],["2016-05-31",4.2064,4.2705,4.179,4.2522,3037071.0],["2016-06-01",4.2476,4.2522,4.1881,4.2385,1358448.0],["2016-06-02",4.243,4.243,4.1881,4.2247,1061599.0],["2016-06-03",4.1927,4.1927,4.1195,4.124,1511149.0],["2016-06-06",4.1332,4.2156,4.1332,4.1835,1252397.0],["2016-06-07",4.1927,4.2064,4.1515,4.1607,1117112.0],["2016-06-08",4.1515,4.2247,4.1423,4.1835,1393591.0],["2016-06-09",4.1744,4.2064,4.1286,4.1286,1685309.0],["2016-06-10",4.0966,4.1652,4.0966,4.1057,1808932.0],["2016-06-13",4.092,4.1469,4.0828,4.0874,1337145.0],["2016-06-14",4.0737,4.1103,4.0325,4.0508,1779076.0],["2016-06-15",4.0645,4.1057,4.0554,4.06,1308999.0],["2016-06-16",4.0462,4.1011,4.0279,4.092,1841587.0],["2016-06-17",4.1057,4.1286,4.0462,4.0554,3338430.0],["2016-06-20",4.1149,4.1652,4.0783,4.0874,1633372.0],["2016-06-21",4.0874,4.0966,4.0371,4.0508,1491556.0],["2016-06-22",4.0691,4.0966,4.0508,4.0508,1681577.0],["2016-06-23",4.1011,4.1973,4.0554,4.1698,2295336.0],["2016-06-24",4.0142,4.1103,3.9913,3.9913,9150709.0],["2016-06-27",3.9501,3.9593,3.8174,3.8357,3860132.0],["2016-06-28",3.8906,3.9409,3.8402,3.886,2051201.0],["2016-06-29",3.9364,3.9776,3.8998,3.973,1450660.0],["2016-06-30",3.9638,3.9867,3.8814,3.9867,2101272.0],["2016-07-01",3.9776,3.9913,3.9181,3.9272,1420804.0],["2016-07-05",3.9181,3.9181,3.7762,3.8036,2811907.0],["2016-07-06",3.7716,3.8219,3.7441,3.7945,2192395.0],["2016-07-07",3.8128,3.8219,3.7899,3.8036,1553912.0],["2016-07-08",3.8265,3.8952,3.8265,3.886,1817951.0],["2016-07-11",3.8906,3.9593,3.8906,3.9455,1264526.0],["2016-07-12",3.9867,4.0325,3.9593,4.0096,1569928.0],["2016-07-13",4.0233,4.0508,3.9959,4.0371,1142614.0],["2016-07-14",4.0737,4.0966,4.0554,4.0645,1246955.0],["2016-07-15",4.0874,4.0874,4.0416,4.0828,1012461.0],["2016-07-18",4.0737,4.1057,4.06,4.0966,1109959.0],["2016-07-19",4.0783,4.1149,4.0645,4.1149,1159875.0],["2016-07-20",4.1378,4.1423,4.0966,4.1286,891171.0],["2016-07-21",4.1195,4.1378,4.0737,4.092,1024590.0],["2016-07-22",4.1057,4.1607,4.06,4.1332,1458279.0],["2016-07-25",4.1378,4.1607,4.092,4.1332,1484092.0],["2016-07-26",4.124,4.179,4.1011,4.1744,1517836.0],["2016-07-27",4.1698,4.1973,4.1515,4.179,1262038.0],["2016-07-28",4.0874,4.1515,3.9913,4.1332,2063485.0],["2016-07-29",4.1195,4.1378,4.0325,4.06,2458144.0],["2016-08-01",4.0783,4.2018,4.0783,4.1927,3270943.0],["2016-08-02",4.1744,4.1973,4.1149,4.1286,1654209.0],["2016-08-03",4.1195,4.211,4.1195,4.2018,1711122.0],["2016-08-04",4.1973,4.2293,4.179,4.1881,1511149.0],["2016-08-05",4.211,4.2613,4.1561,4.2247,1654365.0],["2016-08-08",4.2339,4.2568,4.1835,4.2064,1272768.0],["2016-08-09",4.2156,4.2293,4.1744,4.1881,1133906.0],["2016-08-10",4.179,4.1927,4.1332,4.1378,1417694.0],["2016-08-11",4.1469,4.1835,4.1195,4.1515,1777676.0],["2016-08-12",4.1469,4.1561,4.1011,4.1149,1552668.0],["2016-08-15",4.1378,4.1469,4.0966,4.1011,1920892.0],["2016-08-16",4.0918,4.1617,4.0685,4.0872,2411961.0],["2016-08-17",4.0825,4.1011,4.0499,4.0685,1646745.0],["2016-08-18",4.0685,4.0872,4.0406,4.0452,1326260.0],["2016-08-19",4.0033,4.0499,3.9986,4.0079,1706302.0],["2016-08-22",4.0079,4.0173,3.9753,3.994,1103739.0],["2016-08-23",4.0173,4.0545,3.9986,4.0406,1419093.0],["2016-08-24",4.0406,4.0499,3.9986,4.0266,1213678.0],["2016-08-25",4.0079,4.0545,3.994,4.0406,1006552.0],["2016-08-26",4.0499,4.0872,4.0359,4.0452,2258171.0],["2016-08-29",4.0312,4.0825,4.0312,4.0545,1056778.0],["2016-08-30",4.0685,4.0825,4.0219,4.0592,2387081.0],["2016-08-31",4.0685,4.1011,4.0639,4.0872,2470429.0],["2016-09-01",4.1105,4.1105,4.0266,4.0732,1397323.0],["2016-09-02",4.0965,4.1198,4.0685,4.1198,975607.0],["2016-09-06",4.1151,4.1617,4.1105,4.1571,1865845.0],["2016-09-07",4.1478,4.2363,4.1478,4.2363,2248997.0],["2016-09-08",4.2177,4.2596,4.1944,4.2596,1846407.0],["2016-09-09",4.2223,4.2363,4.1571,4.2083,2434353.0],["2016-09-12",4.1897,4.2596,4.1711,4.2549,2759037.0],["2016-09-13",4.2922,4.2922,4.1617,4.185,2465608.0],["2016-09-14",4.1804,4.2083,4.1291,4.1338,2032385.0],["2016-09-15",4.1245,4.2223,4.1245,4.1804,1661829.0],["2016-09-16",4.1897,4.213,4.1198,4.1664,5173019.0],["2016-09-19",4.2223,4.227,4.1571,4.1897,1389548.0],["2016-09-20",4.2177,4.2223,4.1617,4.1664,1181956.0],["2016-09-21",4.1804,4.1897,4.1198,4.185,1357360.0],["2016-09-22",4.2177,4.2363,4.1944,4.2363,1555000.0],["2016-09-23",4.227,4.2549,4.213,4.2177,1050092.0],["2016-09-26",4.2503,4.2503,4.1291,4.1384,1351295.0],["2016-09-27",4.1198,4.1757,4.1058,4.1617,1963499.0],["2016-09-28",4.1804,4.1804,4.1151,4.1617,1089433.0],["2016-09-29",4.1664,4.1711,4.0965,4.0965,1245711.0],["2016-09-30",4.0872,4.1058,3.9753,4.0778,3003794.0],["2016-10-03",4.0778,4.0778,4.0079,4.0452,1614246.0],["2016-10-04",4.0406,4.0406,3.9707,3.9893,1675668.0],["2016-10-05",3.9893,4.0266,3.9613,4.0266,2483024.0],["2016-10-06",4.0266,4.0545,3.9707,4.0545,1600251.0],["2016-10-07",4.0592,4.1524,4.0312,4.1478,4170355.0],["2016-10-10",4.185,4.227,4.1617,4.2223,2877839.0],["2016-10-11",4.2037,4.2223,4.1384,4.1431,2302333.0],["2016-10-12",4.1338,4.1524,4.1012,4.1151,1033142.0],["2016-10-13",4.0918,4.0918,4.0266,4.0778,1461389.0],["2016-10-14",4.1105,4.1384,4.0639,4.1384,1409297.0],["2016-10-17",4.1431,4.1617,4.0639,4.0778,1513326.0],["2016-10-18",4.1198,4.1431,4.0918,4.1245,1340566.0],["2016-10-19",4.1478,4.185,4.1198,4.1711,1347408.0],["2016-10-20",4.1757,4.185,4.1198,4.1384,1165473.0],["2016-10-21",4.1011,4.1711,4.1011,4.1524,1246177.0],["2016-10-24",4.1897,4.199,4.1384,4.1664,1004997.0],["2016-10-25",4.2922,4.2922,4.1245,4.1571,873133.0],["2016-10-26",4.1757,4.199,4.1151,4.1757,1490157.0],["2016-10-27",4.1757,4.185,4.1011,4.1338,1939552.0],["2016-10-28",4.1338,4.1338,4.0033,4.0219,2353959.0],["2016-10-31",4.0406,4.0406,3.9893,4.0033,2390502.0],["2016-11-01",4.3621,4.3621,3.98,3.9986,1914050.0],["2016-11-02",4.0033,4.0033,3.9334,3.938,1029255.0],["2016-11-03",3.9427,3.9613,3.8961,3.9008,1299514.0],["2016-11-04",3.9241,3.9753,3.9008,3.9194,2394856.0],["2016-11-07",3.98,4.0359,3.9474,4.0359,1299358.0],["2016-11-08",4.0452,4.1011,4.0079,4.1011,1694484.0],["2016-11-09",4.0918,4.2876,4.0732,4.2596,3250417.0],["2016-11-10",4.3015,4.4507,4.2503,4.3295,4493173.0],["2016-11-11",4.3342,4.4134,4.2922,4.4041,3680374.0],["2016-11-14",4.4274,4.5579,4.3621,4.5113,2499818.0],["2016-11-15",4.5066,4.5439,4.4553,4.5439,1855271.0],["2016-11-16",4.4973,4.5672,4.4926,4.5392,1994288.0],["2016-11-17",4.7023,4.7023,4.488,4.4926,2821237.0],["2016-11-18",4.5066,4.6045,4.5066,4.5905,2270145.0],["2016-11-21",4.5952,4.6142,4.5763,4.6094,1202326.0],["2016-11-22",4.6379,4.6663,4.5952,4.6568,1576926.0],["2016-11-23",4.6663,4.7089,4.6426,4.6758,2058820.0],["2016-11-25",4.6805,4.6994,4.6663,4.6852,600075.0],["2016-11-28",4.6947,4.7042,4.5952,4.6142,1691996.0],["2016-11-29",4.6237,4.6473,4.5905,4.6047,1299514.0],["2016-11-30",4.6331,4.6805,4.6237,4.6284,1700859.0],["2016-12-01",4.6663,4.7089,4.6426,4.7042,1679089.0],["2016-12-02",4.6852,4.7137,4.6331,4.6426,2047002.0],["2016-12-05",4.69,4.7373,4.6852,4.7137,1655298.0],["2016-12-06",4.7373,4.7373,4.671,4.6758,2855913.0],["2016-12-07",4.69,4.7326,4.6805,4.7279,3483978.0],["2016-12-08",4.7373,4.7989,4.7042,4.7705,2984201.0],["2016-12-09",4.7847,4.8653,4.7705,4.851,2400298.0],["2016-12-12",4.8416,4.87,4.7942,4.8558,2110135.0],["2016-12-13",4.8795,4.8937,4.8321,4.8558,2344163.0],["2016-12-14",4.8226,4.8368,4.7042,4.7563,3721737.0],["2016-12-15",4.7468,4.851,4.7468,4.761,2195194.0],["2016-12-16",4.7847,4.7942,4.6947,4.6994,4723468.0],["2016-12-19",4.6994,4.7516,4.6947,4.7279,1387371.0],["2016-12-20",4.761,4.8605,4.7326,4.8605,1819661.0],["2016-12-21",4.8274,4.8747,4.8084,4.8179,1458279.0],["2016-12-22",4.8321,4.851,4.7989,4.8084,1240579.0],["2016-12-23",4.8179,4.87,4.7989,4.87,1256440.0],["2016-12-27",5.0358,5.0358,4.8605,4.8984,1188953.0],["2016-12-28",4.8889,4.9032,4.7895,4.7942,1317863.0],["2016-12-29",4.8274,4.8889,4.8179,4.8558,1464188.0],["2016-12-30",4.9032,4.9553,4.8321,4.8463,2633548.0],["2017-01-03",4.9268,4.9458,4.8747,4.9411,2286161.0],["2017-01-04",4.9695,5.069,4.9553,5.0405,1552201.0],["2017-01-05",5.0311,5.0453,4.9411,4.9695,2897743.0],["2017-01-06",4.9932,5.05,4.9458,5.0263,1696816.0],["2017-01-09",4.9884,5.0595,4.9647,5.05,1819506.0],["2017-01-10",5.05,5.1732,5.0311,5.1684,2707255.0],["2017-01-11",5.1827,5.1874,5.1069,5.1448,1860869.0],["2017-01-12",5.14,5.1448,5.0784,5.1163,1412873.0],["2017-01-13",5.1258,5.1921,5.1211,5.1684,1627152.0],["2017-01-17",5.1353,5.1732,5.0784,5.0974,1775033.0],["2017-01-18",5.1211,5.159,5.0784,5.1542,1320662.0],["2017-01-19",5.1637,5.1827,5.0926,5.1021,1620932.0],["2017-01-20",5.1021,5.1495,5.1021,5.1353,1606004.0],["2017-01-23",5.1211,5.1448,5.0926,5.1163,1149923.0],["2017-01-24",5.1305,5.2063,5.1116,5.1732,1379130.0],["2017-01-25",5.2111,5.3011,5.1969,5.2821,2227071.0],["2017-01-26",5.3011,5.339,5.2821,5.3153,2214787.0],["2017-01-27",5.32,5.3295,5.2585,5.3153,1424069.0],["2017-01-30",5.3058,5.3058,5.1969,5.2821,1432933.0],["2017-01-31",5.2632,5.2916,5.2395,5.2442,2001441.0],["2017-02-01",5.3011,5.3437,5.2395,5.2632,1573660.0],["2017-02-02",5.2395,5.2869,5.2111,5.23,1385194.0],["2017-02-03",5.2727,5.3153,5.2585,5.3106,2209500.0],["2017-02-06",5.2821,5.3437,5.2727,5.3437,2539626.0],["2017-02-07",5.3627,5.3627,5.2395,5.2632,2093186.0],["2017-02-08",5.2537,5.2537,5.1495,5.2158,2872241.0],["2017-02-09",5.4101,5.4858,5.3579,5.3769,4075655.0],["2017-02-10",5.3722,5.3958,5.339,5.3532,3517877.0],["2017-02-13",5.3911,5.4906,5.3911,5.4764,4115774.0],["2017-02-14",5.4574,5.5285,5.448,5.4953,1925246.0],["2017-02-15",5.5048,5.5995,5.4953,5.5806,1516125.0],["2017-02-16",5.5806,5.6138,5.5427,5.5664,1638193.0],["2017-02-17",5.5711,5.5711,5.5001,5.538,1522812.0],["2017-02-21",5.5285,5.609,5.5285,5.5569,1214300.0],["2017-02-22",5.5522,5.5853,5.5427,5.5806,908898.0],["2017-02-23",5.6043,5.6138,5.5048,5.5853,1841431.0],["2017-02-24",5.5325,5.6141,5.4989,5.5565,2091475.0],["2017-02-27",5.5373,5.5517,5.4989,5.5133,1615801.0],["2017-02-28",5.4797,5.5085,5.3932,5.4172,2504483.0],["2017-03-01",5.5133,5.5757,5.5037,5.5565,2362201.0],["2017-03-02",5.5277,5.5469,5.4557,5.4653,2484268.0],["2017-03-03",5.4893,5.4989,5.4124,5.4509,2035651.0],["2017-03-06",5.4124,5.4941,5.4028,5.4797,1455791.0],["2017-03-07",5.4509,5.4893,5.4317,5.4557,1234048.0],["2017-03-08",5.4941,5.5085,5.4317,5.4365,1262660.0],["2017-03-09",5.4557,5.4845,5.4124,5.422,1208080.0],["2017-03-10",5.4557,5.4701,5.4076,5.4317,1204348.0],["2017-03-13",5.4124,5.4749,5.4028,5.4701,1224252.0],["2017-03-14",5.4653,5.4797,5.398,5.4172,1274167.0],["2017-03-15",5.4269,5.4797,5.398,5.4749,1339633.0],["2017-03-16",5.4989,5.5229,5.4749,5.5181,1032209.0],["2017-03-17",5.4893,5.5325,5.4797,5.5085,2730269.0],["2017-03-20",5.5085,5.5325,5.4509,5.4509,1467765.0],["2017-03-21",5.4893,5.4893,5.2588,5.2684,2307465.0],["2017-03-22",5.374,5.374,5.1003,5.2396,2462809.0],["2017-03-23",5.2155,5.3164,5.1915,5.2251,1302624.0],["2017-03-24",5.2492,5.2924,5.1819,5.2059,1329059.0],["2017-03-27",5.1099,5.2444,4.9898,5.2348,1819039.0],["2017-03-28",5.2011,5.3116,5.0523,5.2924,1108871.0],["2017-03-29",5.278,5.2924,5.2011,5.2059,1977649.0],["2017-03-30",5.2107,5.422,5.2107,5.4076,2881571.0],["2017-03-31",5.4124,5.5229,5.4028,5.4557,3396742.0],["2017-04-03",5.4509,5.4653,5.374,5.4028,2455812.0],["2017-04-04",5.3836,5.4124,5.3548,5.3692,1388149.0],["2017-04-05",5.4124,5.4317,5.2444,5.2636,2246198.0],["2017-04-06",5.2684,5.3356,5.2444,5.3068,1740512.0],["2017-04-07",5.2924,5.3164,5.254,5.2924,2497330.0],["2017-04-10",5.3068,5.3356,5.2203,5.2396,1695728.0],["2017-04-11",5.2107,5.254,5.1771,5.2492,2272166.0],["2017-04-12",5.2444,5.254,5.1819,5.2107,1499487.0],["2017-04-13",5.2011,5.2155,5.1483,5.1483,1490934.0],["2017-04-17",5.1531,5.1915,5.1099,5.1483,1541161.0],["2017-04-18",5.0907,5.2251,5.0907,5.2155,1938930.0],["2017-04-19",5.2299,5.2924,5.2299,5.2684,1271057.0],["2017-04-20",5.2972,5.3692,5.2636,5.3692,1290184.0],["2017-04-21",5.3644,5.3884,5.3356,5.3596,1789650.0],["2017-04-24",5.4317,5.4845,5.4269,5.4557,1783274.0],["2017-04-25",5.4941,5.5469,5.4749,5.4893,1519391.0],["2017-04-26",5.4845,5.5229,5.4317,5.4365,2195505.0],["2017-04-27",5.4413,5.4557,5.4028,5.4317,1560443.0],["2017-04-28",5.4269,5.5325,5.398,5.4653,2312130.0],["2017-05-01",5.4749,5.4845,5.4124,5.4653,1941884.0],["2017-05-02",5.4557,5.5085,5.4076,5.4941,2031608.0],["2017-05-03",5.4557,5.5037,5.4461,5.4989,1722007.0],["2017-05-04",5.5085,5.619,5.5085,5.5901,2040316.0],["2017-05-05",5.5949,5.6093,5.5421,5.5661,1454392.0],["2017-05-08",5.5613,5.5709,5.5085,5.5565,1318796.0],["2017-05-09",5.5613,5.5661,5.5037,5.5325,1414739.0],["2017-05-10",5.5229,5.5517,5.4893,5.5421,1008107.0],["2017-05-11",5.5181,5.5373,5.4461,5.4989,1840032.0],["2017-05-12",5.4701,5.4989,5.4461,5.4845,1104672.0],["2017-05-15",5.4989,5.5565,5.4989,5.5421,1543493.0],["2017-05-16",5.5421,5.5901,5.4845,5.5661,2259104.0],["2017-05-17",5.4783,5.5173,5.3807,5.4003,2818438.0],["2017-05-18",5.3856,5.5222,5.3856,5.4783,2686574.0],["2017-05-19",5.4832,5.5417,5.4783,5.5027,1832101.0],["2017-05-22",5.5173,5.6295,5.5173,5.6198,2097073.0],["2017-05-23",5.6295,5.6588,5.5856,5.6247,1932865.0],["2017-05-24",5.6295,5.6539,5.61,5.6344,2137814.0],["2017-05-25",5.6539,5.7417,5.6344,5.7271,1844852.0],["2017-05-26",5.693,5.771,5.6832,5.7369,1394835.0],["2017-05-30",5.7174,5.7613,5.7027,5.732,1923691.0],["2017-05-31",5.7466,5.7564,5.6344,5.7515,3279340.0],["2017-06-01",5.7613,5.8783,5.7417,5.8491,2336699.0],["2017-06-02",5.8637,5.9466,5.7905,5.8978,2304510.0],["2017-06-05",5.9027,5.9954,5.893,5.9222,2032074.0],["2017-06-06",5.8783,5.9369,5.8442,5.8978,1562464.0],["2017-06-07",5.9271,5.9905,5.9222,5.9808,1647212.0],["2017-06-08",5.9661,6.1271,5.9661,6.0783,2413982.0],["2017-06-09",6.093,6.1905,6.0832,6.1564,2067839.0],["2017-06-12",6.1564,6.1857,6.0881,6.0979,2422379.0],["2017-06-13",6.0979,6.1125,6.0296,6.054,2647854.0],["2017-06-14",6.0149,6.0686,5.9759,6.0637,1920425.0],["2017-06-15",5.9954,6.0491,5.9954,6.0149,1759794.0],["2017-06-16",5.9418,6.0344,5.8978,6.0247,4914267.0],["2017-06-19",6.0393,6.0881,6.0198,6.0442,4597358.0],["2017-06-20",6.0442,6.0442,5.9222,5.9271,2382727.0],["2017-06-21",5.9466,5.9515,5.8588,5.8588,1910007.0],["2017-06-22",5.8539,5.8588,5.7515,5.8052,3237821.0],["2017-06-23",5.8149,5.8832,5.7954,5.8003,39731028.0],["2017-06-26",5.8442,5.9466,5.8344,5.9125,3137213.0],["2017-06-27",5.9271,5.9661,5.8637,5.9027,1675668.0],["2017-06-28",5.9125,5.9466,5.893,5.932,3110467.0],["2017-06-29",6.0003,6.1271,5.9466,6.1223,7529466.0],["2017-06-30",6.1466,6.1905,6.1174,6.1662,4627991.0],["2017-07-03",6.2052,6.2442,6.1662,6.2198,2707100.0],["2017-07-05",6.2442,6.2784,6.1564,6.2198,2657651.0],["2017-07-06",6.1954,6.2491,6.1613,6.1808,4651783.0],["2017-07-07",6.1954,6.2052,6.1125,6.1418,2922778.0],["2017-07-10",6.1271,6.1515,6.0783,6.1369,2499974.0],["2017-07-11",6.1174,6.2247,6.1125,6.171,2339342.0],["2017-07-12",6.1759,6.2735,6.1515,6.2637,2279630.0],["2017-07-13",6.2686,6.3467,6.254,6.3076,2262214.0],["2017-07-14",6.2881,6.3515,6.2784,6.3125,1432466.0],["2017-07-17",6.3125,6.371,6.2832,6.3662,2130661.0],["2017-07-18",6.3564,6.454,6.3271,6.4393,3051532.0],["2017-07-19",6.4637,6.4784,6.4052,6.454,2123508.0],["2017-07-20",6.454,6.5125,6.4393,6.5028,1899744.0],["2017-07-21",6.5028,6.5369,6.4832,6.5076,2317417.0],["2017-07-24",6.5174,6.5467,6.4784,6.493,1761038.0],["2017-07-25",6.5418,6.5564,6.4784,6.5223,2711143.0],["2017-07-26",6.4149,6.4491,6.0296,6.1027,4668732.0],["2017-07-27",6.1076,6.2345,6.0979,6.1905,4807749.0],["2017-07-28",6.1613,6.2052,6.1174,6.2003,2115267.0],["2017-07-31",6.2003,6.2101,6.1174,6.1515,2345096.0],["2017-08-01",6.2003,6.2101,6.1076,6.1515,1744710.0],["2017-08-02",6.1515,6.171,6.0393,6.1271,2066906.0],["2017-08-03",6.1125,6.1857,6.1076,6.171,1948260.0],["2017-08-04",6.2052,6.2198,6.1613,6.2052,1534474.0],["2017-08-07",6.2052,6.3369,6.2052,6.2686,3272342.0],["2017-08-08",6.2442,6.2735,6.1808,6.2247,1473674.0],["2017-08-09",6.1954,6.2003,6.1027,6.1954,1634772.0],["2017-08-10",6.1756,6.2152,6.1558,6.1657,1313509.0],["2017-08-11",6.1608,6.1806,6.1113,6.1707,1987601.0],["2017-08-14",6.2103,6.3389,6.2103,6.3043,1459212.0],["2017-08-15",6.3142,6.3686,6.2993,6.3092,1342587.0],["2017-08-16",6.3142,6.3884,6.3142,6.329,1154588.0],["2017-08-17",6.2993,6.329,6.2449,6.2548,1384106.0],["2017-08-18",6.235,6.24,6.1855,6.1905,2682064.0],["2017-08-21",6.1905,6.2944,6.1657,6.2548,1327037.0],["2017-08-22",6.2548,6.3389,6.2548,6.329,1010284.0],["2017-08-23",6.2944,6.3785,6.2944,6.3191,1313664.0],["2017-08-24",6.3389,6.4132,6.3389,6.3587,1067508.0],["2017-08-25",6.3686,6.4329,6.3637,6.4033,1911873.0],["2017-08-28",6.4329,6.4329,6.3587,6.3983,1761504.0],["2017-08-29",6.3488,6.5072,6.334,6.4725,1775344.0],["2017-08-30",6.4676,6.5913,6.4527,6.4775,2589853.0],["2017-08-31",6.5171,6.527,6.3934,6.428,2644278.0],["2017-09-01",6.4379,6.4824,6.3983,6.4231,2002996.0],["2017-09-05",6.3983,6.4181,6.2993,6.3043,1880151.0],["2017-09-06",6.329,6.4379,6.3191,6.4082,2885147.0],["2017-09-07",6.4181,6.4181,6.3241,6.3637,1736469.0],["2017-09-08",6.3538,6.4379,6.3439,6.3983,1072795.0],["2017-09-11",6.4577,6.5567,6.4329,6.5072,2030675.0],["2017-09-12",6.5319,6.5715,6.5121,6.5567,1407742.0],["2017-09-13",6.5418,6.5765,6.522,6.5567,859449.0],["2017-09-14",6.5567,6.5765,6.5171,6.5319,1023657.0],["2017-09-15",6.5171,6.5567,6.5022,6.5022,2679887.0],["2017-09-18",6.527,6.6507,6.527,6.5864,1569928.0],["2017-09-19",6.616,6.7447,6.5962,6.6952,2481469.0],["2017-09-20",6.6754,6.7249,6.6358,6.715,1675668.0],["2017-09-21",6.7101,6.7496,6.6853,6.6853,1315375.0],["2017-09-22",6.6754,6.72,6.6457,6.6903,1436043.0],["2017-09-25",6.6655,6.715,6.6358,6.6655,1705058.0],["2017-09-26",6.6754,6.7397,6.6408,6.715,2959010.0],["2017-09-27",6.7892,6.809,6.7101,6.7744,3295201.0],["2017-09-28",6.7843,6.7942,6.7348,6.7793,2432020.0],["2017-09-29",6.809,7.1752,6.7843,7.1604,4731710.0],["2017-10-02",7.1802,7.3484,7.1752,7.3286,3880503.0],["2017-10-03",7.3286,7.5711,7.3187,7.5661,5528181.0],["2017-10-04",7.5909,7.6453,7.5068,7.5711,3182619.0],["2017-10-05",7.6057,7.9323,7.6057,7.769,6085337.0],["2017-10-06",7.8037,7.9026,7.7542,7.8878,4314192.0],["2017-10-09",7.9224,7.9917,7.8482,7.8581,2974871.0],["2017-10-10",7.8729,8.1352,7.8729,8.0907,3346982.0],["2017-10-11",8.0659,8.155,8.0412,8.0808,2475405.0],["2017-10-12",8.0907,8.1698,8.0709,8.1154,2256927.0],["2017-10-13",8.0956,8.1253,7.8828,7.9224,3943325.0],["2017-10-16",7.9224,8.0709,7.8977,8.0115,5115328.0],["2017-10-17",7.9967,8.0362,7.8482,7.8878,4522873.0],["2017-10-18",7.8878,7.9719,7.8531,7.8828,3131459.0],["2017-10-19",7.868,7.868,7.769,7.8383,3024164.0],["2017-10-20",7.8779,7.9175,7.8383,7.863,2202347.0],["2017-10-23",7.8136,7.8729,7.7938,7.8383,3293024.0],["2017-10-24",7.8828,7.9274,7.8334,7.9125,2068150.0],["2017-10-25",7.9373,7.967,7.8284,7.9076,2646144.0],["2017-10-26",7.8927,8.0659,7.5068,7.5909,3530628.0],["2017-10-27",7.6156,7.6948,7.3929,7.4721,2862444.0],["2017-10-30",7.4672,7.5167,7.3929,7.4375,2368576.0],["2017-10-31",7.4474,7.5265,7.4028,7.5068,2532940.0],["2017-11-01",7.5068,7.5661,7.3979,7.4474,2020567.0],["2017-11-02",7.4474,7.6008,7.4078,7.5414,2182132.0],["2017-11-03",7.5463,7.6057,7.4276,7.5018,2588764.0],["2017-11-06",7.5463,7.6503,7.4771,7.6404,2297668.0],["2017-11-07",7.6206,7.7146,7.5167,7.5463,2399521.0],["2017-11-08",7.5117,7.5463,7.482,7.5216,1765392.0],["2017-11-09",7.4622,7.4969,7.3633,7.4177,1692618.0],["2017-11-10",7.4177,7.487,7.3731,7.4523,1647834.0],["2017-11-13",7.4323,7.6627,7.3972,7.6426,1849206.0],["2017-11-14",7.6176,7.6727,7.5976,7.6476,1562620.0],["2017-11-15",7.5825,7.7528,7.5425,7.6977,1674580.0],["2017-11-16",7.7378,7.8981,7.7228,7.8079,1957123.0],["2017-11-17",7.8179,7.873,7.7729,7.853,1893213.0],["2017-11-20",7.883,8.0283,7.843,7.9982,1889481.0],["2017-11-21",7.9982,8.0633,7.9481,8.0183,2186175.0],["2017-11-22",8.0383,8.0834,7.9031,7.9081,1083524.0],["2017-11-24",7.9031,8.0082,7.8931,7.9782,841566.0],["2017-11-27",8.0032,8.1134,7.9481,7.9982,2048713.0],["2017-11-28",8.0183,8.1385,7.9932,8.1334,1763370.0],["2017-11-29",8.1835,8.2637,8.1134,8.1385,2536672.0],["2017-11-30",8.2086,8.2436,8.1134,8.1785,2662160.0],["2017-12-01",8.2036,8.2336,7.9181,8.1885,2426422.0],["2017-12-04",8.3238,8.464,8.2336,8.2587,4926707.0],["2017-12-05",8.2536,8.3889,8.2286,8.2687,2233136.0],["2017-12-06",8.2236,8.2937,8.1986,8.2086,2428133.0],["2017-12-07",8.1885,8.3939,8.1635,8.3588,2472139.0],["2017-12-08",8.3989,8.454,8.3238,8.3538,2468563.0],["2017-12-11",8.3939,8.4991,8.3688,8.3889,2712853.0],["2017-12-12",8.3889,8.4089,8.1935,8.2136,3374817.0],["2017-12-13",8.2286,8.2286,7.863,7.9081,4929195.0],["2017-12-14",7.838,7.838,7.4974,7.6276,6617925.0],["2017-12-15",7.6927,7.7528,7.5976,7.7278,7188610.0],["2017-12-18",7.7478,7.8279,7.5825,7.6176,2865710.0],["2017-12-19",7.6426,7.7779,7.5775,7.6176,3119952.0],["2017-12-20",7.6927,7.9231,7.6777,7.7077,4029005.0],["2017-12-21",7.7027,7.7578,7.6376,7.6476,2623130.0],["2017-12-22",7.6376,7.6527,7.5475,7.5976,3174377.0],["2017-12-26",7.5675,7.6126,7.5224,7.5976,2947036.0],["2017-12-27",7.5926,7.6527,7.5575,7.6126,2084322.0],["2017-12-28",7.6126,7.6476,7.5926,7.6176,1555156.0],["2017-12-29",7.6126,7.6577,7.5675,7.5675,1501042.0],["2018-01-02",7.5725,7.5976,7.5024,7.5775,3255704.0],["2018-01-03",7.5575,7.5926,7.4623,7.5775,3206099.0],["2018-01-04",7.6126,7.6426,7.5124,7.5325,1936597.0],["2018-01-05",7.5375,7.5725,7.5074,7.5224,1635860.0],["2018-01-08",7.5375,7.5625,7.4874,7.5074,2093030.0],["2018-01-09",7.5224,7.5625,7.3572,7.3622,5466447.0],["2018-01-10",7.3371,7.4974,7.282,7.4072,4147185.0],["2018-01-11",7.4173,7.4323,7.3522,7.3722,2635570.0],["2018-01-12",7.3972,7.4173,7.3672,7.4022,2665270.0],["2018-01-16",7.4573,7.4924,7.3772,7.3922,3829654.0],["2018-01-17",7.4223,7.4473,7.3522,7.4323,2808797.0],["2018-01-18",7.4022,7.4223,7.3221,7.3421,1949504.0],["2018-01-19",7.3722,7.4173,7.3622,7.4072,6329472.0],["2018-01-22",7.4323,7.4623,7.3772,7.4523,2082923.0],["2018-01-23",7.4373,7.4724,7.3822,7.4373,2271544.0],["2018-01-24",7.4673,7.4673,7.4022,7.4223,2319905.0],["2018-01-25",7.4523,7.4523,7.3772,7.4022,2375885.0],["2018-01-26",7.4173,7.4173,7.3321,7.3572,1491556.0],["2018-01-29",7.3271,7.3722,7.1819,7.1869,2292537.0],["2018-01-30",7.1568,7.2871,7.1168,7.1869,2081990.0],["2018-01-31",7.2069,7.252,7.1368,7.1669,2250863.0],["2018-02-01",7.1168,7.242,7.1168,7.237,2304044.0],["2018-02-02",7.2119,7.287,7.0266,7.0316,3034583.0],["2018-02-05",6.9765,6.9866,6.6159,6.7061,3738687.0],["2018-02-06",6.5508,7.0517,6.5408,6.9715,6411887.0],["2018-02-07",6.9916,7.0116,6.7962,6.8213,3145299.0],["2018-02-08",6.8263,6.9214,6.651,6.656,2718140.0],["2018-02-09",6.7912,6.8563,6.4206,6.5158,4717559.0],["2018-02-12",6.5909,6.8513,6.5408,6.7812,4327254.0],["2018-02-13",6.7812,6.8463,6.641,6.8313,5440168.0],["2018-02-14",6.8113,6.8113,6.681,6.7762,3258192.0],["2018-02-15",7.1118,7.1118,6.7612,6.8814,4014077.0],["2018-02-16",6.8764,6.9064,6.7862,6.8613,3525030.0],["2018-02-20",6.8063,6.8513,6.6109,6.641,2553932.0],["2018-02-21",6.641,6.7462,6.6109,6.6209,3122907.0],["2018-02-22",6.646,6.8263,6.6009,6.656,6619324.0],["2018-02-23",6.676,6.7211,6.641,6.661,2552844.0],["2018-02-26",6.6712,6.7321,6.6001,6.6864,2396722.0],["2018-02-27",6.661,6.727,6.6102,6.6153,2803976.0],["2018-02-28",6.661,6.7778,6.6306,6.7118,8709866.0],["2018-03-01",6.7016,6.7524,6.5696,6.6509,3212008.0],["2018-03-02",6.5899,6.7422,6.5493,6.727,2684241.0],["2018-03-05",6.7067,6.8438,6.6864,6.8286,3925287.0],["2018-03-06",6.8539,6.8895,6.7829,6.859,2600271.0],["2018-03-07",6.793,6.9606,6.7727,6.9504,2259415.0],["2018-03-08",6.9758,7.0672,6.9555,7.0519,4862330.0],["2018-03-09",7.1129,7.2804,7.0266,7.2753,5103355.0],["2018-03-12",7.3261,7.4479,7.2601,7.3566,3816281.0],["2018-03-13",7.4023,7.4023,7.1179,7.1383,2824036.0],["2018-03-14",7.1839,7.1839,7.0164,7.0266,4925929.0],["2018-03-15",7.057,7.0875,6.925,6.925,5472667.0],["2018-03-16",6.9352,7.1078,6.9352,7.0621,3852668.0],["2018-03-19",7.0316,7.0976,6.8539,7.0875,3646475.0],["2018-03-20",7.0875,7.1687,7.0723,7.0875,2114023.0],["2018-03-21",7.0824,7.0976,7.0215,7.0215,3631858.0],["2018-03-22",6.9453,7.0215,6.8032,6.8082,2364067.0],["2018-03-23",6.8082,6.8793,6.6509,6.6559,3129904.0],["2018-03-26",6.7473,6.9047,6.7118,6.8996,2408229.0],["2018-03-27",6.925,6.925,6.7067,6.7676,2565439.0],["2018-03-28",6.7524,6.8742,6.7067,6.7676,3236111.0],["2018-03-29",6.8184,6.8539,6.7321,6.8286,2618309.0],["2018-04-02",6.8286,6.8692,6.5899,6.6052,2820304.0],["2018-04-03",6.6407,6.6915,6.5747,6.6813,2297202.0],["2018-04-04",6.6052,6.8032,6.5849,6.7778,3316504.0],["2018-04-05",6.8184,6.8539,6.7422,6.8235,2751884.0],["2018-04-06",6.7879,6.9047,6.6356,6.6813,2740221.0],["2018-04-09",6.7016,6.793,6.661,6.6864,4351512.0],["2018-04-10",6.7778,6.8438,6.7372,6.8082,2558753.0],["2018-04-11",6.7727,6.8641,6.6966,6.7321,2038139.0],["2018-04-12",6.7524,6.8133,6.7219,6.7727,2183842.0],["2018-04-13",6.8286,6.8539,6.7219,6.7676,1993977.0],["2018-04-16",6.8032,6.8235,6.7524,6.7981,1985580.0],["2018-04-17",6.8235,6.991,6.7727,6.9199,2006417.0],["2018-04-18",6.9504,7.0266,6.9149,6.9656,2478670.0],["2018-04-19",6.9504,7.1027,6.9352,7.0519,2866798.0],["2018-04-20",7.0367,7.0367,6.9301,6.9402,2191462.0],["2018-04-23",6.9402,7.0113,6.8844,6.9402,1824482.0],["2018-04-24",6.9707,6.9809,6.7879,6.8184,2046380.0],["2018-04-25",6.8235,6.8539,6.7372,6.7829,1695883.0],["2018-04-26",6.7879,6.9098,6.727,6.8895,2036273.0],["2018-04-27",6.9098,6.9149,6.8286,6.8387,2066751.0],["2018-04-30",6.8641,6.9098,6.7778,6.7829,1814996.0],["2018-05-01",6.7575,6.8286,6.7473,6.7981,1814219.0],["2018-05-02",6.8032,6.8336,6.7169,6.7422,2653297.0],["2018-05-03",6.6915,6.7778,6.5544,6.5849,2789515.0],["2018-05-04",6.4986,6.6204,6.1482,6.1939,5645583.0],["2018-05-07",6.2041,6.2345,6.0975,6.1889,4962316.0],["2018-05-08",6.1736,6.2904,6.1584,6.2396,4592848.0],["2018-05-09",6.2701,6.2955,6.1889,6.265,5551817.0],["2018-05-10",6.2549,6.2904,6.1889,6.2447,4401583.0],["2018-05-11",6.2498,6.2853,6.0924,6.1685,3248240.0],["2018-05-14",6.1685,6.1939,6.1178,6.1584,6069321.0],["2018-05-15",6.1432,6.1533,6.067,6.1178,7515626.0],["2018-05-16",6.1229,6.2092,6.1076,6.1736,6698474.0],["2018-05-17",6.1787,6.2802,6.1584,6.2244,5351066.0],["2018-05-18",6.2295,6.3326,6.2192,6.3068,5008033.0],["2018-05-21",6.312,6.3635,6.2862,6.312,3184018.0],["2018-05-22",6.312,6.3223,6.1986,6.2089,4134745.0],["2018-05-23",6.2038,6.2399,6.1471,6.1832,2566683.0],["2018-05-24",6.1626,6.1677,6.0853,6.1368,2642101.0],["2018-05-25",6.1162,6.1935,6.0853,6.0956,1861024.0],["2018-05-29",6.0595,6.0647,5.8998,5.9616,3166447.0],["2018-05-30",6.0028,6.0389,5.9565,5.9874,3434684.0],["2018-05-31",5.9513,6.0131,5.8998,5.9049,7070896.0],["2018-06-01",5.9307,5.9513,5.8843,5.8946,2968340.0],["2018-06-04",5.9307,5.9513,5.771,5.7813,4358199.0],["2018-06-05",5.7864,5.8173,5.6576,5.7143,7166373.0],["2018-06-06",5.74,5.7864,5.6679,5.771,4520852.0],["2018-06-07",5.4979,5.9101,5.4876,5.8689,7195607.0],["2018-06-08",5.8586,5.9513,5.7864,5.9307,4326477.0],["2018-06-11",5.9513,6.2502,5.9307,6.142,12024971.0],["2018-06-12",6.1316,6.1832,6.075,6.1162,6075230.0],["2018-06-13",6.0956,6.1574,6.0595,6.075,5290110.0],["2018-06-14",6.3378,6.3378,6.0595,6.1213,5410312.0],["2018-06-15",6.1162,6.1523,6.0389,6.0801,4729222.0],["2018-06-18",6.0698,6.0698,5.9719,6.0234,3822035.0],["2018-06-19",5.9771,5.9977,5.9152,5.9719,4525672.0],["2018-06-20",6.0131,6.4511,6.0028,6.3944,7286264.0],["2018-06-21",6.4202,6.6211,6.3893,6.5129,5860018.0],["2018-06-22",6.549,6.6211,6.2965,6.312,10336085.0],["2018-06-25",6.2605,6.2708,6.1007,6.1007,4708851.0],["2018-06-26",6.1059,6.1162,6.0028,6.0028,2656562.0],["2018-06-27",6.0286,6.0337,5.874,5.8792,3445258.0],["2018-06-28",5.8637,5.9049,5.7555,5.8173,3381503.0],["2018-06-29",5.8431,5.9874,5.8122,5.8328,2536361.0],["2018-07-02",5.7864,5.9307,5.7504,5.8792,2683153.0],["2018-07-03",5.9049,5.9719,5.8689,5.8792,1806288.0],["2018-07-05",5.8792,5.8792,5.771,5.8276,3353358.0],["2018-07-06",5.8122,5.8792,5.7297,5.8225,3492686.0],["2018-07-09",5.8637,5.9152,5.8328,5.8792,2306376.0],["2018-07-10",5.874,5.8946,5.7503,5.7967,3430952.0],["2018-07-11",5.7452,5.8122,5.7349,5.7864,3515544.0],["2018-07-12",5.8173,5.8173,5.7297,5.7452,1561065.0],["2018-07-13",5.7658,5.8225,5.6937,5.7452,2299223.0],["2018-07-16",5.7607,5.7813,5.6834,5.704,2832899.0],["2018-07-17",5.6834,5.7658,5.6731,5.704,6789130.0],["2018-07-18",5.7246,5.7761,5.6937,5.7452,2775053.0],["2018-07-19",5.7143,5.7607,5.6782,5.7246,3240465.0],["2018-07-20",5.6937,5.7297,5.637,5.6679,2288805.0],["2018-07-23",5.6524,5.6937,5.5803,5.6679,2569793.0],["2018-07-24",5.704,5.7761,5.5855,5.6267,2428444.0],["2018-07-25",5.6061,5.6215,5.5082,5.6009,3339518.0],["2018-07-26",5.6061,5.6421,5.5649,5.57,1857914.0],["2018-07-27",5.5649,5.5906,5.4979,5.5391,2102516.0],["2018-07-30",5.5391,5.5597,5.3536,5.4515,5092781.0],["2018-07-31",5.4927,5.5442,5.4515,5.5339,2933041.0],["2018-08-01",5.5442,5.6988,5.5391,5.637,4773850.0],["2018-08-02",5.9255,5.9565,5.5391,5.7143,5680882.0],["2018-08-03",5.7143,5.8946,5.6525,5.7504,3676487.0],["2018-08-06",5.7761,5.8379,5.704,5.7194,2412583.0],["2018-08-07",5.7349,5.7761,5.6885,5.6937,2295491.0],["2018-08-08",5.6988,5.704,5.6164,5.6679,1724651.0],["2018-08-09",5.6628,5.7607,5.6421,5.7194,2177622.0],["2018-08-10",5.704,5.7916,5.6576,5.7658,3434995.0],["2018-08-13",5.7607,5.8998,5.7555,5.8173,3788291.0],["2018-08-14",5.8431,6.0337,5.8379,5.9152,4097114.0],["2018-08-15",5.8946,5.9307,5.74,5.8482,3577900.0],["2018-08-16",5.8843,5.941,5.8792,5.9255,3251661.0],["2018-08-17",5.8941,6.0512,5.8941,6.0407,3392077.0],["2018-08-20",6.0302,6.1349,6.025,6.114,3983288.0],["2018-08-21",6.0983,6.2344,6.0512,6.1768,4415267.0],["2018-08-22",6.1559,6.2291,6.1402,6.1768,2875351.0],["2018-08-23",6.1611,6.1925,6.0878,6.1454,2365777.0],["2018-08-24",6.182,6.2291,6.1402,6.2134,1892591.0],["2018-08-27",6.2501,6.3862,6.2291,6.3443,3577900.0],["2018-08-28",6.3548,6.4438,6.3286,6.3757,3481334.0],["2018-08-29",6.3914,6.4281,6.3286,6.4228,2697614.0],["2018-08-30",6.4281,6.5537,6.4019,6.538,4442480.0],["2018-08-31",6.5066,6.6217,6.4856,6.5013,3268610.0],["2018-09-04",6.5118,6.5799,6.4699,6.5223,2243399.0],["2018-09-05",6.5223,6.5799,6.4438,6.5223,3011569.0],["2018-09-06",6.5275,6.5485,6.36,6.3967,3124306.0],["2018-09-07",6.3967,6.4699,6.3548,6.3652,1718431.0],["2018-09-10",6.3705,6.3757,6.2815,6.2972,1924935.0],["2018-09-11",6.2606,6.3024,6.1873,6.2239,2147922.0],["2018-09-12",6.2344,6.2344,6.1035,6.1506,2442750.0],["2018-09-13",6.1559,6.2396,6.1454,6.1716,2768056.0],["2018-09-14",6.1925,6.3077,6.1925,6.2448,1743000.0],["2018-09-17",6.2291,6.2396,6.1192,6.1402,2121953.0],["2018-09-18",6.1349,6.3548,6.1349,6.2815,3894809.0],["2018-09-19",6.271,6.3338,6.1716,6.182,1943595.0],["2018-09-20",6.1873,6.271,6.1716,6.1768,3467028.0],["2018-09-21",6.1768,6.1977,6.0878,6.0983,7078049.0],["2018-09-24",6.0773,6.0773,5.9779,6.0616,2868042.0],["2018-09-25",6.093,6.1297,6.0198,6.0564,2565906.0],["2018-09-26",6.0512,6.1559,5.9988,6.0198,2248219.0],["2018-09-27",6.0564,6.292,6.0564,6.1977,3913158.0],["2018-09-28",6.1873,6.2448,6.1611,6.1873,3782227.0],["2018-10-01",6.2082,6.2606,6.0983,6.0983,2509926.0],["2018-10-02",6.0564,6.1402,6.0198,6.0721,2863533.0],["2018-10-03",6.0983,6.1977,6.0878,6.1402,1915605.0],["2018-10-04",6.1297,6.1663,6.0302,6.1088,2259260.0],["2018-10-05",6.1349,6.1349,6.0302,6.093,1959767.0],["2018-10-08",6.0721,6.1035,6.0041,6.0407,1771612.0],["2018-10-09",6.025,6.0773,5.9465,5.9779,2371220.0],["2018-10-10",5.9674,5.9779,5.7737,5.779,2703990.0],["2018-10-11",5.758,5.7685,5.6062,5.6376,2877217.0],["2018-10-12",5.7371,5.7947,5.6376,5.7005,2448659.0],["2018-10-15",5.6795,5.7685,5.6481,5.7005,1837699.0],["2018-10-16",5.7319,5.8732,5.7109,5.868,2644589.0],["2018-10-17",5.868,5.9255,5.7842,5.868,2317261.0],["2018-10-18",5.8627,5.8837,5.7057,5.7266,2970828.0],["2018-10-19",5.7476,5.7894,5.6272,5.6795,2229404.0],["2018-10-22",5.6847,5.7005,5.5539,5.5748,2652519.0],["2018-10-23",5.5068,5.5801,5.3759,5.5329,2736489.0],["2018-10-24",5.5329,5.5434,5.3497,5.3602,4883167.0],["2018-10-25",5.5172,5.8104,5.2765,5.7528,6805924.0],["2018-10-26",5.6638,5.868,5.6167,5.7737,3936638.0],["2018-10-29",5.8156,5.9098,5.4492,5.5068,3411204.0],["2018-10-30",5.512,5.6167,5.4701,5.5801,2684863.0],["2018-10-31",5.6533,5.7162,5.5277,5.5434,3071125.0],["2018-11-01",5.6324,5.7162,5.5905,5.6533,3162093.0],["2018-11-02",5.7109,5.7894,5.6272,5.6533,2839430.0],["2018-11-05",5.6481,5.868,5.6324,5.8523,3207965.0],["2018-11-06",5.831,5.9427,5.7937,5.8629,2838342.0],["2018-11-07",5.8948,5.9587,5.8416,5.9427,4289468.0],["2018-11-08",5.9427,6.081,5.9001,6.0651,2228782.0],["2018-11-09",6.0119,6.0278,5.8469,5.8895,2641168.0],["2018-11-12",5.8682,5.8842,5.6767,5.7033,3558151.0],["2018-11-13",5.7565,5.8523,5.5756,5.5756,4381368.0],["2018-11-14",5.6075,5.6448,5.4852,5.549,3614442.0],["2018-11-15",5.5224,5.6714,5.4745,5.666,3693903.0],["2018-11-16",5.8523,5.8523,5.666,5.7937,3243886.0],["2018-11-19",5.7884,5.815,5.5224,5.533,4927795.0],["2018-11-20",5.4692,5.5118,5.3522,5.3734,4939769.0],["2018-11-21",5.4,5.5171,5.3788,5.4798,2347584.0],["2018-11-23",5.432,5.5596,5.432,5.5118,635995.0],["2018-11-26",5.5596,5.6288,5.4479,5.4905,3512434.0],["2018-11-27",5.4905,5.6128,5.4,5.5703,4307039.0],["2018-11-28",5.5809,5.6341,5.4213,5.6182,4947077.0],["2018-11-29",5.5969,5.6128,5.4532,5.5703,5430060.0],["2018-11-30",5.5118,5.6394,5.4852,5.6075,5489150.0],["2018-12-03",5.9565,5.9896,5.3609,5.3774,8504800.0],["2018-12-04",5.4684,5.5925,5.2368,5.2451,7890100.0],["2018-12-06",5.1871,5.3195,4.9969,5.3112,6266400.0],["2018-12-07",5.2616,5.3361,5.0382,5.0879,4953900.0],["2018-12-10",5.0796,5.1127,4.9307,4.9886,3125600.0],["2018-12-11",5.0217,5.1127,4.7818,4.8397,4294300.0],["2018-12-12",4.8976,5.0217,4.848,4.848,4057900.0],["2018-12-13",4.8728,4.8728,4.6908,4.7156,4228100.0],["2018-12-14",4.6494,4.757,4.608,4.6329,3239600.0],["2018-12-17",4.5667,4.757,4.5501,4.5915,3592300.0],["2018-12-18",4.608,4.6825,4.4674,4.5419,4332000.0],["2018-12-19",4.5005,4.6246,4.3433,4.3681,3824100.0],["2018-12-20",4.4674,4.5419,4.2854,4.335,3523800.0],["2018-12-21",4.3268,4.3847,4.1696,4.2523,6259400.0],["2018-12-24",4.2109,4.3019,4.1861,4.2771,1968600.0],["2018-12-26",4.3102,4.5088,4.1944,4.4839,4729200.0],["2018-12-27",4.4178,4.4343,4.2109,4.335,5788900.0],["2018-12-28",4.3516,4.3929,4.2109,4.3019,4252500.0],["2018-12-31",4.3102,4.3764,4.2109,4.2771,3904600.0],["2019-01-02",4.2027,4.4509,4.0786,4.4095,3757400.0],["2019-01-03",4.3847,4.517,4.3268,4.3599,3291300.0],["2019-01-04",4.426,4.7239,4.3929,4.6577,4017100.0],["2019-01-07",4.6411,4.7983,4.5667,4.7156,3208300.0],["2019-01-08",4.7404,4.9555,4.6908,4.939,4540000.0],["2019-01-09",4.9307,5.0465,4.8893,4.9638,4594400.0],["2019-01-10",4.9307,5.121,4.8562,5.1044,2573800.0],["2019-01-11",5.0631,5.1871,5.0051,5.0548,2132100.0],["2019-01-14",5.03,5.0879,4.9803,5.0051,2207700.0],["2019-01-15",5.03,5.0631,4.881,5.0382,2940000.0],["2019-01-16",5.0796,5.1871,5.0548,5.1127,2288000.0],["2019-01-17",5.0879,5.2368,5.03,5.1789,1848600.0],["2019-01-18",5.2202,5.303,5.1789,5.2451,1797700.0],["2019-01-22",5.2037,5.2368,5.1127,5.1458,2357400.0],["2019-01-23",5.1871,5.212,4.9969,5.0713,2019700.0],["2019-01-24",5.0713,5.1789,5.0465,5.1292,1220600.0],["2019-01-25",5.1292,5.1789,5.0713,5.1458,1332900.0],["2019-01-28",5.1044,5.1871,5.0631,5.1458,1353800.0],["2019-01-29",5.1292,5.1458,5.0465,5.0879,1034400.0],["2019-01-30",5.1044,5.121,5.0051,5.0713,1537200.0],["2019-01-31",5.0631,5.1375,5.0382,5.121,2002600.0],["2019-02-01",5.1458,5.1623,5.0548,5.1375,1295800.0],["2019-02-04",5.1375,5.1541,5.0465,5.1292,1292700.0],["2019-02-05",5.1375,5.1789,5.0961,5.1541,2000300.0],["2019-02-06",5.1375,5.1871,5.1044,5.1292,1436400.0],["2019-02-07",5.1127,5.121,5.0051,5.0548,1553400.0],["2019-02-08",5.0465,5.0879,4.9224,4.9969,1750900.0],["2019-02-11",4.9969,5.121,4.9969,5.0713,1531400.0],["2019-02-12",5.1044,5.2368,5.0961,5.1458,2251000.0],["2019-02-13",5.1541,5.2202,5.0713,5.0879,2383500.0],["2019-02-14",5.0713,5.2368,4.939,5.2285,3417500.0],["2019-02-15",5.1789,5.2451,5.0961,5.1871,3165100.0],["2019-02-19",5.1954,5.2699,5.1458,5.1789,2368900.0],["2019-02-20",5.1623,5.1954,5.1127,5.1954,1770900.0],["2019-02-21",5.1954,5.2368,5.1044,5.1127,1529100.0],["2019-02-22",5.1375,5.2368,5.1044,5.1789,2058200.0],["2019-02-25",5.212,5.2368,5.1375,5.1623,2272100.0],["2019-02-26",5.1541,5.2037,5.1044,5.1127,2032700.0],["2019-02-27",5.1044,5.1541,5.0134,5.03,2221900.0],["2019-02-28",5.03,5.1044,5.0051,5.0713,2800900.0],["2019-03-01",5.1127,5.1375,5.0713,5.1292,1848100.0],["2019-03-04",5.1292,5.303,5.121,5.1623,3251900.0],["2019-03-05",5.1623,5.2046,5.0608,5.0608,2215800.0],["2019-03-06",5.1285,5.1539,4.8831,4.8831,2196000.0],["2019-03-07",4.8831,4.8915,4.7053,4.7815,3056700.0],["2019-03-08",4.7477,4.8154,4.7392,4.79,2308100.0],["2019-03-11",4.8154,4.8831,4.79,4.8492,1482300.0],["2019-03-12",4.8746,4.9931,4.8492,4.9254,1659800.0],["2019-03-13",4.9592,4.9592,4.8323,4.8746,2994000.0],["2019-03-14",4.8661,4.9508,4.8492,4.9169,1498300.0],["2019-03-15",4.9084,4.9508,4.8154,4.8661,3616400.0],["2019-03-18",4.8746,4.9084,4.79,4.9,2006800.0],["2019-03-19",4.9254,4.9338,4.8323,4.8577,1999100.0],["2019-03-20",4.8661,4.8661,4.7053,4.7223,1993400.0],["2019-03-21",4.6969,4.7307,4.6461,4.6969,2054000.0],["2019-03-22",4.6715,4.6969,4.5107,4.5276,2685300.0],["2019-03-25",4.5276,4.5445,4.4176,4.443,1710100.0],["2019-03-26",4.4684,4.5361,4.4684,4.4853,1684200.0],["2019-03-27",4.4938,4.5192,4.4007,4.4345,2027700.0],["2019-03-28",4.4007,4.4938,4.3668,4.4345,2553100.0],["2019-03-29",4.5445,4.6376,4.4853,4.4938,3059700.0],["2019-04-01",4.5192,4.6884,4.5022,4.6715,3291200.0],["2019-04-02",4.6799,4.8069,4.6715,4.7307,3328800.0],["2019-04-03",4.7646,4.8154,4.7138,4.7646,3390200.0],["2019-04-04",4.7646,4.8577,4.7307,4.8492,2132800.0],["2019-04-05",4.8746,4.8915,4.79,4.8154,1822700.0],["2019-04-08",4.773,4.7815,4.6207,4.6799,3019300.0],["2019-04-09",4.6799,4.7223,4.6376,4.7053,2075500.0],["2019-04-10",4.7053,4.7561,4.6799,4.7392,1303900.0],["2019-04-11",4.7561,4.8238,4.6969,4.6969,1265800.0],["2019-04-12",4.7561,4.8323,4.663,4.8323,2358800.0],["2019-04-15",4.8323,4.8323,4.7138,4.7223,2162200.0],["2019-04-16",4.7476,4.773,4.6376,4.7392,2468600.0],["2019-04-17",4.7646,4.8238,4.7307,4.8069,1380000.0],["2019-04-18",4.79,4.8407,4.7053,4.7223,1328700.0],["2019-04-22",4.6969,4.7223,4.6122,4.6376,1499000.0],["2019-04-23",4.6376,4.6715,4.5869,4.6207,1645900.0],["2019-04-24",4.6207,4.7053,4.5953,4.6715,1033100.0],["2019-04-25",4.6715,4.6969,4.553,4.5699,1323700.0],["2019-04-26",4.5615,4.7223,4.553,4.6969,2740200.0],["2019-04-29",4.7138,4.7815,4.663,4.663,1718400.0],["2019-04-30",4.6799,4.6799,4.5022,4.5699,2361300.0],["2019-05-01",4.5699,4.6038,4.5107,4.5784,1666000.0],["2019-05-02",4.5784,4.6884,4.553,4.5699,1961500.0],["2019-05-03",4.5784,4.7307,4.5784,4.7138,1237600.0],["2019-05-06",4.6546,4.7223,4.6376,4.6884,2518100.0],["2019-05-07",4.553,4.8238,4.5107,4.6376,2690500.0],["2019-05-08",4.5953,4.6376,4.3668,4.3753,3812700.0],["2019-05-09",4.3584,4.3584,4.1722,4.206,3973500.0],["2019-05-10",4.1891,4.2314,4.096,4.1383,3304400.0],["2019-05-13",3.9945,4.1806,3.986,4.1045,3764800.0],["2019-05-14",4.1299,4.1553,4.0283,4.0452,2880800.0],["2019-05-15",4.0368,4.1637,4.0198,4.1553,3255600.0],["2019-05-16",4.1468,4.1806,4.0452,4.0537,2242100.0],["2019-05-17",4.0283,4.0791,3.9945,3.9945,2190300.0],["2019-05-20",3.986,4.0029,3.9521,3.9691,1611300.0],["2019-05-21",4.0029,4.0622,3.9945,4.0198,2220400.0],["2019-05-22",4.0198,4.0791,3.9268,3.9268,2189500.0],["2019-05-23",3.9268,4.1013,3.8919,4.0576,3860300.0],["2019-05-24",4.0926,4.1885,4.0751,4.1798,1806800.0],["2019-05-28",4.1624,4.2496,4.1449,4.1449,2018300.0],["2019-05-29",4.1275,4.2409,4.1013,4.2234,2153400.0],["2019-05-30",4.2409,4.2933,4.1275,4.1362,968200.0],["2019-05-31",4.0838,4.1187,4.0227,4.1013,2419000.0],["2019-06-03",4.11,4.1711,4.0576,4.0751,1424100.0],["2019-06-04",4.1187,4.2234,4.1187,4.2147,1717900.0],["2019-06-05",4.1973,4.2409,4.0315,4.1798,2984200.0],["2019-06-06",4.1624,4.3718,4.1449,4.3543,3381700.0],["2019-06-07",4.3718,4.4503,4.3107,4.4503,2515700.0],["2019-06-10",4.494,4.5114,4.3892,4.4329,1772500.0],["2019-06-11",4.4852,4.5114,4.3718,4.3892,1732100.0],["2019-06-12",4.3543,4.3805,4.1536,4.3543,1391500.0],["2019-06-13",4.3718,4.4067,4.2671,4.3805,1532900.0],["2019-06-14",4.3805,4.4329,4.2496,4.3369,3614700.0],["2019-06-17",4.3718,4.459,4.3194,4.398,1661800.0],["2019-06-18",4.398,4.5638,4.3892,4.5289,2385700.0],["2019-06-19",4.5376,4.6248,4.5027,4.5027,3332400.0],["2019-06-20",4.5463,4.5812,4.4852,4.5725,1031700.0],["2019-06-21",4.5638,4.5987,4.4852,4.5027,1932400.0],["2019-06-24",4.494,4.5376,4.4678,4.4765,1428800.0],["2019-06-25",4.4678,4.4678,4.3194,4.3805,2004300.0],["2019-06-26",4.3892,4.4503,4.3282,4.3805,1868000.0],["2019-06-27",4.3892,4.5201,4.3892,4.494,1188100.0],["2019-06-28",4.5463,4.6423,4.494,4.5638,2939000.0],["2019-07-01",4.5987,4.6423,4.5027,4.555,1738600.0],["2019-07-02",4.5376,4.7383,4.5289,4.6859,2559000.0],["2019-07-03",4.6859,4.747,4.6074,4.7121,1009400.0],["2019-07-05",4.7034,4.7994,4.6772,4.7732,867700.0],["2019-07-08",4.7296,4.7732,4.7034,4.747,1272400.0],["2019-07-09",4.7034,4.747,4.6772,4.7121,1775900.0],["2019-07-10",4.7383,4.8517,4.7296,4.7645,1494400.0],["2019-07-11",4.7645,4.7819,4.7034,4.7645,873700.0],["2019-07-12",4.7994,4.843,4.7732,4.7732,1400800.0],["2019-07-15",4.7819,4.8779,4.747,4.8605,1877000.0],["2019-07-16",4.8779,4.9477,4.843,4.9128,1327800.0],["2019-07-17",4.8954,4.9564,4.8517,4.9041,1985200.0],["2019-07-18",4.9128,4.9652,4.8954,4.9303,1109100.0],["2019-07-19",4.9303,5.035,4.9303,4.9913,2028300.0],["2019-07-22",4.9826,5.0175,4.843,4.8605,1623700.0],["2019-07-23",4.8866,4.9303,4.8517,4.8954,1500500.0],["2019-07-24",4.8692,5.0786,4.8692,5.0612,1559800.0],["2019-07-25",4.8866,5.0699,4.5987,4.6423,4054300.0],["2019-07-26",4.6423,4.7819,4.5638,4.7819,2311400.0],["2019-07-29",4.7994,4.8604,4.7208,4.7994,1455200.0],["2019-07-30",4.7557,4.8168,4.6947,4.7557,1904800.0],["2019-07-31",4.7732,4.843,4.7208,4.8081,2042500.0],["2019-08-01",4.8081,4.8255,4.5899,4.5987,1668300.0],["2019-08-02",4.5725,4.6074,4.4678,4.5638,1729100.0],["2019-08-05",4.494,4.5201,4.3631,4.4241,2046200.0],["2019-08-06",4.4503,4.5027,4.3805,4.4503,1353300.0],["2019-08-07",4.3718,4.5027,4.3282,4.4852,1652800.0],["2019-08-08",4.5201,4.5812,4.4416,4.5289,1802000.0],["2019-08-09",4.5289,4.5463,4.4329,4.4678,1482700.0],["2019-08-12",4.4503,4.4503,4.3718,4.3805,1590900.0],["2019-08-13",4.3985,4.569,4.3895,4.5062,1550600.0],["2019-08-14",4.4164,4.4613,4.3715,4.4074,1816000.0],["2019-08-15",4.4074,4.4344,4.3356,4.3985,1633700.0],["2019-08-16",4.4433,4.578,4.4344,4.569,1574600.0],["2019-08-19",4.6229,4.6498,4.569,4.5959,1255000.0],["2019-08-20",4.578,4.578,4.4882,4.5062,977600.0],["2019-08-21",4.5421,4.569,4.4703,4.5511,1082600.0],["2019-08-22",4.569,4.6408,4.5241,4.6229,1070700.0],["2019-08-23",4.6049,4.6049,4.4613,4.4793,1916600.0],["2019-08-26",4.5331,4.5511,4.4254,4.4433,1859500.0],["2019-08-27",4.4523,4.4703,4.3446,4.3446,1707400.0],["2019-08-28",4.3715,4.5062,4.3446,4.5062,1244900.0],["2019-08-29",4.5421,4.6049,4.5331,4.5421,1113500.0],["2019-08-30",4.569,4.587,4.5152,4.578,755000.0],["2019-09-03",4.5241,4.578,4.4793,4.5062,1522100.0],["2019-09-04",4.5331,4.5959,4.4972,4.578,1332000.0],["2019-09-05",4.6408,4.7575,4.6139,4.7306,1487100.0],["2019-09-06",4.7396,4.8114,4.7216,4.7665,1740500.0],["2019-09-09",4.7755,4.9011,4.7755,4.8832,1732100.0],["2019-09-10",4.8563,5.0807,4.8563,5.0358,2916900.0],["2019-09-11",5.0537,5.0986,4.9371,5.0807,2041500.0],["2019-09-12",5.0717,5.1076,4.9191,5.0986,1379000.0],["2019-09-13",5.1076,5.1794,5.0448,5.0807,2237500.0],["2019-09-16",5.0268,5.1704,4.9909,5.1435,1486600.0],["2019-09-17",5.1076,5.1166,4.9819,4.9999,1635600.0],["2019-09-18",4.973,5.0448,4.9101,5.0268,1818100.0],["2019-09-19",5.0268,5.0807,4.9819,4.9819,1276800.0],["2019-09-20",4.9999,5.0448,4.9191,4.9371,2310500.0],["2019-09-23",4.8922,5.0627,4.8652,5.0178,1954300.0],["2019-09-24",5.0089,5.0717,4.973,5.0448,2342400.0],["2019-09-25",5.0448,5.1256,4.9999,5.0537,1684700.0],["2019-09-26",5.0537,5.1166,4.9999,5.0268,2241400.0],["2019-09-27",5.0358,5.0717,4.9191,4.9909,1678300.0],["2019-09-30",5.0178,5.0178,4.9011,4.9371,1177700.0],["2019-10-01",4.9011,4.9011,4.7126,4.7755,1817200.0],["2019-10-02",4.7216,4.8293,4.6767,4.7665,2086500.0],["2019-10-03",4.7845,4.946,4.7755,4.8652,2555100.0],["2019-10-04",4.8473,4.9371,4.8383,4.9371,902400.0],["2019-10-07",4.9101,4.9371,4.8383,4.8922,1476800.0],["2019-10-08",4.8473,4.8563,4.7575,4.7845,1234700.0],["2019-10-09",4.8204,4.8293,4.7575,4.7934,953400.0],["2019-10-10",4.8024,4.8652,4.7485,4.8114,1256800.0],["2019-10-11",4.8832,4.9819,4.8832,4.9281,1172900.0],["2019-10-14",4.9281,4.973,4.8922,4.9371,655300.0],["2019-10-15",4.955,5.0807,4.9191,5.0268,820700.0],["2019-10-16",5.0448,5.0717,4.9999,5.0089,1092400.0],["2019-10-17",5.0178,5.1256,5.0178,5.0807,1474500.0],["2019-10-18",5.0717,5.1256,5.0537,5.1076,1495400.0],["2019-10-21",5.1525,5.1794,5.0986,5.1435,1218600.0],["2019-10-22",5.1435,5.2602,5.1435,5.1884,1339300.0],["2019-10-23",5.1704,5.2063,5.1166,5.1435,1514100.0],["2019-10-24",5.0986,5.1256,4.6139,4.6767,4998500.0],["2019-10-25",4.7126,4.7755,4.587,4.6857,2835000.0],["2019-10-28",4.6947,4.8473,4.6767,4.8114,1954100.0],["2019-10-29",4.8024,4.8114,4.7037,4.7216,1782100.0],["2019-10-30",4.7216,4.7216,4.6229,4.6767,1790300.0],["2019-10-31",4.6498,4.6767,4.56,4.6678,1295800.0],["2019-11-01",4.6857,4.8652,4.6857,4.8473,1502700.0],["2019-11-04",4.9011,4.9999,4.8742,4.9281,1259700.0],["2019-11-05",4.964,5.0178,4.946,4.9999,1165900.0],["2019-11-06",4.9999,5.0897,4.946,5.0358,1359200.0],["2019-11-07",5.0897,5.1704,5.0627,5.1435,1732000.0],["2019-11-08",5.1345,5.1884,5.1076,5.1166,1191700.0],["2019-11-11",5.1076,5.1525,5.0807,5.1256,1320400.0],["2019-11-12",5.2084,5.2176,5.0888,5.1072,1816900.0],["2019-11-13",5.0703,5.0888,4.9967,5.0151,1609400.0],["2019-11-14",5.0059,5.0427,4.9691,4.9967,1149300.0],["2019-11-15",5.0335,5.1256,5.0059,5.098,861100.0],["2019-11-18",5.0888,5.1256,5.0519,5.1256,1151500.0],["2019-11-19",5.1624,5.1808,5.0335,5.144,2155900.0],["2019-11-20",5.1164,5.236,5.1072,5.19,1687800.0],["2019-11-21",5.2084,5.2728,5.1532,5.2176,1364300.0],["2019-11-22",5.2084,5.3096,5.1992,5.2728,1419900.0],["2019-11-25",5.2912,5.3372,5.2452,5.282,2069100.0],["2019-11-26",5.3004,5.3648,5.2544,5.3372,1548700.0],["2019-11-27",5.3556,5.42,5.328,5.42,1237500.0],["2019-11-29",5.42,5.42,5.328,5.3372,475600.0],["2019-12-02",5.374,5.4476,5.3464,5.3648,1446200.0],["2019-12-03",5.2912,5.3372,5.0703,5.3004,1882700.0],["2019-12-04",5.3096,5.374,5.2912,5.3188,1119900.0],["2019-12-05",5.3188,5.328,5.0888,5.2544,1292100.0],["2019-12-06",5.282,5.3832,5.282,5.3464,1239200.0],["2019-12-09",5.3556,5.42,5.3188,5.3924,1850600.0],["2019-12-10",5.4108,5.4108,5.2452,5.2728,1671500.0],["2019-12-11",5.2636,5.282,5.1808,5.2268,1588600.0],["2019-12-12",5.2452,5.374,5.2268,5.3372,1111000.0],["2019-12-13",5.3188,5.4476,5.2728,5.4476,1899500.0],["2019-12-16",5.4568,5.5581,5.4568,5.4844,1691300.0],["2019-12-17",5.5212,5.5305,5.4384,5.4844,1602000.0],["2019-12-18",5.5028,5.5857,5.466,5.5857,1510700.0],["2019-12-19",5.5305,5.5581,5.42,5.466,2390300.0],["2019-12-20",5.4844,5.5581,5.4292,5.4384,6100900.0],["2019-12-23",5.4568,5.5489,5.4384,5.4752,1413800.0],["2019-12-24",5.4752,5.512,5.4476,5.5028,538300.0],["2019-12-26",5.4936,5.5581,5.466,5.4844,1246100.0],["2019-12-27",5.466,5.4752,5.3648,5.4292,1386900.0],["2019-12-30",5.4476,5.4936,5.3832,5.4292,1115500.0],["2019-12-31",5.4108,5.4752,5.4016,5.466,1578100.0],["2020-01-02",5.4844,5.4936,5.3648,5.4384,1621900.0],["2020-01-03",5.374,5.4108,5.3004,5.3924,2594300.0],["2020-01-06",5.3556,5.466,5.2176,5.3832,10165700.0],["2020-01-07",5.3372,5.3832,5.2636,5.3372,2789100.0],["2020-01-08",5.3188,5.3924,5.3004,5.3096,1455400.0],["2020-01-09",5.328,5.3464,5.2912,5.3188,1315600.0],["2020-01-10",5.3004,5.328,5.1992,5.2544,1595500.0],["2020-01-13",5.2544,5.3556,5.2452,5.2912,1425800.0],["2020-01-14",5.3096,5.3188,5.2452,5.2636,2003300.0],["2020-01-15",5.2452,5.3372,5.2176,5.2912,1903900.0],["2020-01-16",5.3188,5.4016,5.282,5.4016,1769400.0],["2020-01-17",5.4292,5.4844,5.42,5.4752,1500600.0],["2020-01-21",5.512,5.5581,5.3924,5.5489,2487000.0],["2020-01-22",5.5581,5.6593,5.5581,5.5765,1807200.0],["2020-01-23",5.5581,5.5581,5.466,5.5212,2084000.0],["2020-01-24",5.5305,5.5489,5.3924,5.42,1486000.0],["2020-01-27",5.3556,5.4476,5.2912,5.3464,1530300.0],["2020-01-28",5.374,5.4384,5.3464,5.4108,1304200.0],["2020-01-29",5.4292,5.4936,5.3556,5.374,1526400.0],["2020-01-30",5.466,5.466,5.328,5.4292,1382200.0],["2020-01-31",5.3924,5.42,5.2912,5.3096,1547100.0],["2020-02-03",5.328,5.4476,5.328,5.3556,1743200.0],["2020-02-04",5.4292,5.5857,5.4292,5.466,2605800.0],["2020-02-05",5.512,5.5949,5.4568,5.466,2276400.0],["2020-02-06",5.5397,5.5397,4.9783,5.0427,5023600.0],["2020-02-07",5.0611,5.0888,4.8403,4.9323,3195800.0],["2020-02-10",4.9047,4.9783,4.8771,4.9599,1838100.0],["2020-02-11",4.9599,5.0519,4.9323,4.9967,1679900.0],["2020-02-12",5.0151,5.0611,4.9599,5.0243,1459400.0],["2020-02-13",4.9967,5.0427,4.9507,4.9967,1149200.0],["2020-02-14",4.9875,5.0243,4.8679,4.9507,1431200.0],["2020-02-18",4.9691,5.0059,4.9323,4.9507,943400.0],["2020-02-19",4.9599,5.0519,4.9415,5.0335,1543000.0],["2020-02-20",5.0151,5.1532,5.0059,5.1256,1689100.0],["2020-02-21",5.0795,5.1256,5.0427,5.0611,1617400.0],["2020-02-24",4.9323,4.9967,4.8863,4.9415,2064800.0],["2020-02-25",4.9888,4.9888,4.7525,4.8848,3345200.0],["2020-02-26",4.8754,4.9037,4.7053,4.7337,2993400.0],["2020-02-27",4.6297,4.7337,4.4502,4.4691,3475400.0],["2020-02-28",4.3746,4.488,4.299,4.403,3965200.0],["2020-03-02",4.4124,4.5919,4.3652,4.573,2601300.0],["2020-03-03",4.5919,4.7337,4.4691,4.5258,1854500.0],["2020-03-04",4.6108,4.6581,4.5258,4.6203,1677000.0],["2020-03-05",4.5069,4.5352,4.3935,4.4785,2078000.0],["2020-03-06",4.3557,4.4408,4.2329,4.3179,3245000.0],["2020-03-09",3.9589,4.0345,3.7227,3.7416,3847800.0],["2020-03-10",3.9211,3.9872,3.6754,3.9116,3173500.0],["2020-03-11",3.8644,3.94,3.7416,3.7983,3101100.0],["2020-03-12",3.5337,3.6282,3.3636,3.4392,3701400.0],["2020-03-13",3.5904,3.8172,3.392,3.562,6522900.0],["2020-03-16",3.2125,3.2597,2.7684,2.9007,3923800.0],["2020-03-17",2.9385,3.0707,2.6833,2.9101,4717200.0],["2020-03-18",2.8345,2.8629,2.1448,2.3338,6259100.0],["2020-03-19",2.3054,2.8251,2.1353,2.7684,4844400.0],["2020-03-20",2.7967,3.1085,2.7211,2.8912,5310900.0],["2020-03-23",2.8345,2.8345,2.5416,2.6456,3419400.0],["2020-03-24",2.8062,3.0518,2.7967,2.9007,3210900.0],["2020-03-25",2.9574,3.3447,2.8818,3.0518,4024000.0],["2020-03-26",3.0802,3.1936,2.9574,3.0802,5664400.0],["2020-03-27",2.2865,2.4471,2.0314,2.2865,23380400.0],["2020-03-30",2.4377,2.4566,2.1164,2.3243,7458100.0],["2020-03-31",2.3243,2.4377,2.2582,2.381,10087400.0],["2020-04-01",2.2771,2.296,2.1353,2.1826,4215500.0],["2020-04-02",2.1542,2.2298,1.9842,2.0881,4470400.0],["2020-04-03",2.0881,2.1259,1.9558,2.0692,6929800.0],["2020-04-06",2.1542,2.3904,2.1259,2.381,5672800.0],["2020-04-07",2.4282,2.5605,2.3054,2.3716,7222600.0],["2020-04-08",2.4188,2.5889,2.3716,2.5605,4133000.0],["2020-04-09",2.6267,2.8345,2.6078,2.7967,4435000.0],["2020-04-13",2.7873,2.7873,2.5983,2.7117,2097500.0],["2020-04-14",2.7495,2.8156,2.4849,2.6833,5556100.0],["2020-04-15",2.5794,2.6456,2.4377,2.5416,5025300.0],["2020-04-16",2.5605,2.5889,2.2676,2.3527,7047600.0],["2020-04-17",2.5794,2.6078,2.4566,2.5322,4421000.0],["2020-04-20",2.4849,2.6361,2.4093,2.5038,6534000.0],["2020-04-21",2.5227,2.5605,2.4188,2.4566,3817200.0],["2020-04-22",2.5227,2.5416,2.3338,2.3904,5974900.0],["2020-04-23",2.4377,2.5889,2.4093,2.5416,4972900.0],["2020-04-24",2.5605,2.6928,2.5133,2.655,2124600.0],["2020-04-27",2.74,2.8156,2.6833,2.74,3523700.0],["2020-04-28",2.8156,2.9007,2.7873,2.844,3778600.0],["2020-04-29",2.929,2.9857,2.8534,2.9196,6262200.0],["2020-04-30",2.8818,2.929,2.7589,2.929,4018500.0],["2020-05-01",2.7873,2.8818,2.6928,2.7589,2937000.0],["2020-05-04",2.7211,2.9101,2.6267,2.9007,3370100.0],["2020-05-05",2.9951,3.0802,2.8062,2.8251,5347000.0],["2020-05-06",2.8156,2.8629,2.5794,2.5983,3893000.0],["2020-05-07",2.6456,2.74,2.5889,2.6172,5346100.0],["2020-05-08",2.6456,2.7873,2.6456,2.7117,4564800.0],["2020-05-11",2.655,2.7117,2.5227,2.5227,4664400.0],["2020-05-12",2.5322,2.5983,2.4282,2.4282,3571700.0],["2020-05-13",2.4377,2.4471,2.2582,2.3054,3838700.0],["2020-05-14",2.2676,2.4566,2.192,2.4566,3186100.0],["2020-05-15",2.3716,2.5416,2.3716,2.4188,3997300.0],["2020-05-18",2.5322,2.655,2.5133,2.6456,2882800.0],["2020-05-19",2.6172,2.6267,2.4755,2.4755,2856800.0],["2020-05-20",2.5227,2.6361,2.5133,2.6078,2765000.0],["2020-05-21",2.6078,2.6267,2.5319,2.5603,5959800.0],["2020-05-22",2.5509,2.6078,2.4276,2.4371,2641400.0],["2020-05-26",2.5888,2.6552,2.5319,2.5983,3434700.0],["2020-05-27",2.6172,2.731,2.6078,2.6931,4024600.0],["2020-05-28",2.7216,2.7216,2.5224,2.5319,2500000.0],["2020-05-29",2.5319,2.5414,2.4371,2.4466,8507500.0],["2020-06-01",2.4655,2.5793,2.4655,2.5414,4725300.0],["2020-06-02",2.5698,2.6078,2.475,2.475,3583300.0],["2020-06-03",2.5224,2.7026,2.5129,2.6647,6002700.0],["2020-06-04",2.6647,2.9586,2.6362,2.9302,6353200.0],["2020-06-05",3.0819,3.2336,2.9966,3.006,5119200.0],["2020-06-08",3.1293,3.2241,3.0629,3.1198,5585900.0],["2020-06-09",3.0155,3.0724,2.9302,3.006,4213800.0],["2020-06-10",2.9776,3.1388,2.8164,2.9776,5287500.0],["2020-06-11",2.8164,2.8543,2.7121,2.7216,4362200.0],["2020-06-12",2.8828,2.9302,2.6836,2.7879,4533500.0],["2020-06-15",2.6078,2.9112,2.5698,2.8828,3592900.0],["2020-06-16",2.9871,3.0345,2.8259,2.8543,3843000.0],["2020-06-17",2.8448,2.8543,2.7595,2.769,2951200.0],["2020-06-18",2.7026,2.7974,2.6741,2.6931,2474400.0],["2020-06-19",2.7405,2.7595,2.5414,2.5603,9371100.0],["2020-06-22",2.5793,2.6552,2.5509,2.6457,3706800.0],["2020-06-23",2.6931,2.7121,2.6362,2.6552,4412400.0],["2020-06-24",2.6457,2.6741,2.5224,2.5603,4286600.0],["2020-06-25",2.5698,2.7785,2.5603,2.7785,4267600.0],["2020-06-26",2.7785,2.7879,2.4655,2.494,31228100.0],["2020-06-29",2.5698,2.6172,2.5035,2.6172,4195400.0],["2020-06-30",2.6078,2.6457,2.5129,2.5983,4233500.0],["2020-07-01",2.5983,2.6362,2.4371,2.494,5578200.0],["2020-07-02",2.5698,2.5793,2.456,2.4845,2856600.0],["2020-07-06",2.5319,2.5603,2.4371,2.4845,2228600.0],["2020-07-07",2.494,2.494,2.3422,2.3612,3268300.0],["2020-07-08",2.3612,2.4845,2.3043,2.475,3168500.0],["2020-07-09",2.456,2.4655,2.3897,2.4466,3529200.0],["2020-07-10",2.4371,2.5888,2.4371,2.5793,3516400.0],["2020-07-13",2.6078,2.6836,2.5224,2.6078,4088600.0],["2020-07-14",2.5983,2.6741,2.5319,2.6647,3718300.0],["2020-07-15",2.7121,2.8259,2.6836,2.75,4425400.0],["2020-07-16",2.7405,2.7879,2.6362,2.7121,3118700.0],["2020-07-17",2.6647,2.7121,2.6172,2.6836,7771500.0],["2020-07-20",2.6552,2.6931,2.6362,2.6362,2751400.0],["2020-07-21",2.5793,2.769,2.5793,2.7026,2996700.0],["2020-07-22",2.6741,2.731,2.6457,2.6931,2883800.0],["2020-07-23",2.6552,2.7595,2.6457,2.6741,2310800.0],["2020-07-24",2.6457,2.6836,2.5603,2.6172,3121500.0],["2020-07-27",2.5888,2.6931,2.5414,2.6931,2603200.0],["2020-07-28",2.6647,2.7405,2.5793,2.5888,2847800.0],["2020-07-29",2.6078,2.6741,2.5129,2.5414,3917600.0],["2020-07-30",2.494,2.6457,2.3043,2.6172,14475700.0],["2020-07-31",2.5888,2.6362,2.475,2.6267,5228200.0],["2020-08-03",2.6078,2.7595,2.5698,2.6078,3170700.0],["2020-08-04",2.6267,2.6931,2.5793,2.6457,1816200.0],["2020-08-05",2.6836,2.75,2.6647,2.75,1607800.0],["2020-08-06",2.7405,2.7595,2.6741,2.6741,2269000.0],["2020-08-07",2.6647,2.75,2.6362,2.7405,5002400.0],["2020-08-10",2.75,2.7595,2.7026,2.7216,1726400.0],["2020-08-11",2.75,2.7785,2.6741,2.6836,4245100.0],["2020-08-12",2.7405,2.7974,2.6267,2.6647,2626700.0],["2020-08-13",2.6362,2.6647,2.5983,2.6078,1724100.0],["2020-08-14",2.5888,2.6362,2.5414,2.5509,2107200.0],["2020-08-17",2.5698,2.6078,2.494,2.5224,5025400.0],["2020-08-18",2.5224,2.5605,2.4367,2.4558,1992400.0],["2020-08-19",2.4463,2.4939,2.3892,2.4177,2380900.0],["2020-08-20",2.4177,2.4272,2.3416,2.3511,1555300.0],["2020-08-21",2.3416,2.3511,2.2654,2.313,1783800.0],["2020-08-24",2.3511,2.3892,2.3035,2.3892,3707000.0],["2020-08-25",2.4272,2.4463,2.3225,2.332,3378400.0],["2020-08-26",2.332,2.3987,2.3035,2.313,2566500.0],["2020-08-27",2.294,2.3987,2.2845,2.3796,2359700.0],["2020-08-28",2.3987,2.4939,2.3796,2.4843,2493300.0],["2020-08-31",2.4558,2.4748,2.3701,2.3987,1843400.0],["2020-09-01",2.3701,2.5034,2.3416,2.4367,2571300.0],["2020-09-02",2.4367,2.4843,2.3987,2.4748,1470900.0],["2020-09-03",2.4653,2.551,2.3892,2.4367,2932200.0],["2020-09-04",2.4463,2.4843,2.3416,2.4367,2651500.0],["2020-09-08",2.3987,2.3987,2.3225,2.3606,1668600.0],["2020-09-09",2.3701,2.3796,2.2654,2.3701,3143700.0],["2020-09-10",2.3701,2.3987,2.3035,2.3225,2426400.0],["2020-09-11",2.3511,2.3511,2.2464,2.2559,1834900.0],["2020-09-14",2.2845,2.313,2.2559,2.313,1696800.0],["2020-09-15",2.332,2.332,2.2273,2.2559,1781600.0],["2020-09-16",2.2749,2.3987,2.2559,2.3416,2283200.0],["2020-09-17",2.3416,2.3606,2.2845,2.3511,2477600.0],["2020-09-18",2.3796,2.3892,2.332,2.3701,4481700.0],["2020-09-21",2.3035,2.3035,2.1988,2.2464,4511000.0],["2020-09-22",2.2178,2.294,2.1988,2.2178,3455200.0],["2020-09-23",2.2178,2.2845,2.1893,2.1988,3374400.0],["2020-09-24",2.1797,2.2178,2.1226,2.1322,3545100.0],["2020-09-25",2.1417,2.2369,2.1131,2.2273,4209200.0],["2020-09-28",2.2369,2.313,2.1893,2.2845,3135500.0],["2020-09-29",2.2845,2.3225,2.2464,2.2749,1475100.0],["2020-09-30",2.3035,2.3511,2.2464,2.2845,2321300.0],["2020-10-01",2.2749,2.3987,2.2749,2.3892,2242700.0],["2020-10-02",2.3416,2.4843,2.313,2.4653,2092100.0],["2020-10-05",2.4558,2.5986,2.4558,2.5795,2688600.0],["2020-10-06",2.5986,2.6271,2.5129,2.5224,1710900.0],["2020-10-07",2.551,2.6081,2.5129,2.5415,1554600.0],["2020-10-08",2.589,2.6271,2.551,2.6176,1545400.0],["2020-10-09",2.6366,2.6462,2.5415,2.551,1588500.0],["2020-10-12",2.5415,2.7413,2.5129,2.7223,5060200.0],["2020-10-13",2.6937,2.7128,2.5795,2.589,1567500.0],["2020-10-14",2.5605,2.5986,2.5129,2.5129,1137400.0],["2020-10-15",2.5034,2.6176,2.4653,2.6081,1329700.0],["2020-10-16",2.5795,2.7033,2.551,2.7033,2273800.0],["2020-10-19",2.7033,2.7604,2.6081,2.6176,1662700.0],["2020-10-20",2.6462,2.6842,2.6176,2.6366,798400.0],["2020-10-21",2.6176,2.6557,2.57,2.5795,756700.0],["2020-10-22",2.589,2.5986,2.5415,2.5605,1100400.0],["2020-10-23",2.5795,2.6081,2.5129,2.5224,1666300.0],["2020-10-26",2.4653,2.4843,2.3987,2.4177,1359200.0],["2020-10-27",2.4177,2.4177,2.3225,2.3892,4220300.0],["2020-10-28",2.3987,2.5795,2.3892,2.551,3310300.0],["2020-10-29",2.5319,2.7889,2.5224,2.7794,3759500.0],["2020-10-30",2.7604,2.827,2.7318,2.808,4831400.0],["2020-11-02",2.8175,2.8556,2.7223,2.7318,3510200.0],["2020-11-03",2.808,2.827,2.7413,2.7604,2481100.0],["2020-11-04",2.6842,2.8936,2.6557,2.7985,2317700.0],["2020-11-05",2.7985,3.1221,2.7985,3.1126,5606100.0],["2020-11-06",3.1126,3.1316,2.9888,3.0079,2369700.0],["2020-11-09",3.2078,3.4172,3.0459,3.341,4747300.0],["2020-11-10",3.2934,3.3886,3.2363,3.341,2677600.0],["2020-11-11",3.341,3.4267,3.2934,3.341,1416800.0],["2020-11-12",3.2934,3.3886,3.2744,3.36,1589700.0],["2020-11-13",3.36,3.4838,3.341,3.4457,1501600.0],["2020-11-16",3.5125,3.5984,3.4648,3.5793,1947500.0],["2020-11-17",3.5793,3.6271,3.4934,3.5793,2162900.0],["2020-11-18",3.5793,3.6175,3.4457,3.4648,2659200.0],["2020-11-19",3.4457,3.5412,3.3789,3.503,3481900.0],["2020-11-20",3.4362,3.6748,3.4362,3.6652,3210800.0],["2020-11-23",3.6652,3.7225,3.5507,3.5984,4040200.0],["2020-11-24",3.6175,3.8561,3.5412,3.8561,3956700.0],["2020-11-25",3.8561,3.9516,3.8275,3.923,3828100.0],["2020-11-27",4.0566,4.0566,3.8561,3.9611,1470700.0],["2020-11-30",3.923,3.9611,3.818,3.9516,2963700.0],["2020-12-01",4.0184,4.028,3.8466,3.9039,3259600.0],["2020-12-02",3.8371,4.0661,3.8371,4.028,1971300.0],["2020-12-03",4.0089,4.0566,3.9611,3.9707,1896100.0],["2020-12-04",3.9802,4.2952,3.9802,4.257,4050400.0],["2020-12-07",4.2666,4.3716,4.1329,4.1425,1536100.0],["2020-12-08",4.1139,4.2189,4.0852,4.1616,2536500.0],["2020-12-09",4.2093,4.2093,4.0184,4.0661,1960100.0],["2020-12-10",4.0375,4.1807,4.028,4.1329,2143400.0],["2020-12-11",4.0757,4.1329,3.9898,4.0948,3213600.0],["2020-12-14",4.1234,4.1329,3.9993,4.028,2231100.0],["2020-12-15",4.0757,4.2379,3.9707,4.2284,3009000.0],["2020-12-16",4.2284,4.2761,4.0661,4.1425,2199200.0],["2020-12-17",4.1711,4.1902,4.1043,4.1425,1998900.0],["2020-12-18",4.1711,4.1902,4.0184,4.047,7263200.0],["2020-12-21",4.0184,4.047,3.9134,3.9993,2227800.0],["2020-12-22",3.9802,3.9898,3.8943,3.9421,1995100.0],["2020-12-23",3.9134,3.9611,3.8275,3.8943,3182300.0],["2020-12-24",3.923,3.9611,3.8561,3.9611,947900.0],["2020-12-28",3.9802,3.9802,3.8752,3.9325,2738700.0],["2020-12-29",3.923,3.9325,3.7702,3.7893,2423300.0],["2020-12-30",3.9039,3.9039,3.713,3.7416,2142200.0],["2020-12-31",3.7702,3.8371,3.6939,3.818,2745800.0],["2021-01-04",3.8275,3.8466,3.608,3.6652,3478300.0],["2021-01-05",3.6557,3.7893,3.6366,3.7321,1728400.0],["2021-01-06",3.7989,4.0375,3.7989,3.9325,4000400.0],["2021-01-07",3.9325,3.9802,3.8848,3.9134,2976200.0],["2021-01-08",3.9039,3.923,3.7225,3.7893,2557500.0],["2021-01-11",3.7607,3.7989,3.6843,3.7702,3466200.0],["2021-01-12",3.7702,3.9134,3.7702,3.8275,1706000.0],["2021-01-13",3.8084,3.8084,3.6843,3.7512,2110200.0],["2021-01-14",3.713,3.7798,3.6557,3.6843,3416500.0],["2021-01-15",3.6366,3.6557,3.5507,3.6271,3048400.0],["2021-01-19",3.6748,3.7225,3.608,3.7034,1864700.0],["2021-01-20",3.6939,3.7416,3.608,3.7034,1399700.0],["2021-01-21",3.713,3.713,3.5984,3.6557,1387100.0],["2021-01-22",3.6557,3.6939,3.5125,3.6843,1978800.0],["2021-01-25",3.6462,3.713,3.5793,3.6843,1600300.0],["2021-01-26",3.6843,3.7416,3.6843,3.7225,1404700.0],["2021-01-27",3.6462,3.6652,3.5221,3.5507,2777300.0],["2021-01-28",3.608,3.6175,3.4648,3.4934,3089300.0],["2021-01-29",3.4934,3.4934,3.3598,3.3884,3144700.0],["2021-02-01",3.4075,3.4648,3.3694,3.4266,2893400.0],["2021-02-02",3.4553,3.6175,3.4553,3.608,1867800.0],["2021-02-03",3.608,3.9039,3.5221,3.8657,10415700.0],["2021-02-04",3.8275,3.9516,3.7702,3.9134,3013200.0],["2021-02-05",3.9611,3.9802,3.7416,3.8561,1678700.0],["2021-02-08",3.8943,3.8943,3.818,3.8657,1342500.0],["2021-02-09",3.8466,3.8943,3.7702,3.8752,2193900.0],["2021-02-10",3.9039,4.1139,3.8943,4.0757,4237200.0],["2021-02-11",4.1234,4.2475,3.9707,4.2284,3167100.0],["2021-02-12",4.2093,4.467,4.1902,4.4575,2975400.0],["2021-02-16",4.4957,4.5052,4.3525,4.4766,4659400.0],["2021-02-17",4.4766,4.6579,4.362,4.4766,3208200.0],["2021-02-18",4.4384,4.5338,4.3429,4.4575,3374100.0],["2021-02-19",4.4575,4.6293,4.4575,4.5911,3712800.0],["2021-02-22",4.6197,4.7438,4.5911,4.6675,3265400.0],["2021-02-23",4.6484,4.8011,4.5625,4.6866,4274300.0],["2021-02-24",4.4861,4.7247,4.2093,4.4575,6281300.0],["2021-02-25",4.4098,4.4575,4.257,4.2666,5160900.0],["2021-02-26",4.047,4.3334,4.0089,4.2761,4273300.0],["2021-03-01",4.3429,4.362,4.1902,4.257,3976900.0],["2021-03-02",4.257,4.3525,4.1616,4.1711,4096300.0],["2021-03-03",4.1998,4.3048,4.1234,4.1616,2746100.0],["2021-03-04",4.152,4.1807,3.9134,4.1234,8178100.0],["2021-03-05",4.1807,4.2189,3.923,4.152,3874400.0],["2021-03-08",4.1902,4.4098,4.152,4.362,3629800.0],["2021-03-09",4.3525,4.467,4.2952,4.3429,2016000.0],["2021-03-10",4.3716,4.4193,4.2666,4.2761,3081600.0],["2021-03-11",4.2952,4.4193,4.1998,4.3716,3433800.0],["2021-03-12",4.4098,4.4479,4.3048,4.362,1528800.0],["2021-03-15",4.3333,4.3429,4.2377,4.2855,1965000.0],["2021-03-16",4.3046,4.3142,4.1803,4.2185,1836700.0],["2021-03-17",4.1803,4.3716,4.1611,4.3716,3946300.0],["2021-03-18",4.4099,4.5916,4.3525,4.4003,3228400.0],["2021-03-19",4.3907,4.3907,4.2472,4.2855,6139600.0],["2021-03-22",4.2664,4.2855,4.142,4.2281,2890000.0],["2021-03-23",4.1803,4.2281,4.0942,4.1133,2324300.0],["2021-03-24",4.1611,4.2281,4.0272,4.0272,3313200.0],["2021-03-25",4.0272,4.142,3.9794,4.1037,2454700.0],["2021-03-26",4.1324,4.3333,4.0655,4.3142,3865800.0],["2021-03-29",4.2951,4.4673,4.2759,4.2759,3272100.0],["2021-03-30",4.2951,4.3716,4.2568,4.3046,4590900.0],["2021-03-31",4.3046,4.9168,4.2281,4.6203,13727700.0],["2021-04-01",4.6299,4.9073,4.5438,4.8212,4998800.0],["2021-04-05",4.8881,5.0316,4.6203,5.0029,6815000.0],["2021-04-06",4.9551,5.4238,4.9551,5.2612,11426100.0],["2021-04-07",5.2803,5.2995,5.0795,5.089,5951400.0],["2021-04-08",5.0603,5.1943,5.0316,5.1464,5128400.0],["2021-04-09",5.1656,5.4717,5.1273,5.443,5892900.0],["2021-04-12",5.4717,5.596,5.3377,5.5769,4657700.0],["2021-04-13",5.5291,5.5673,5.4143,5.4812,7846100.0],["2021-04-14",5.5099,5.5769,5.4238,5.5195,2043900.0],["2021-04-15",5.596,5.6534,5.4334,5.6247,3138800.0],["2021-04-16",5.5004,5.7012,5.5004,5.663,3914100.0],["2021-04-19",5.663,5.7204,5.6056,5.663,5518500.0],["2021-04-20",5.6056,5.6343,5.4334,5.5386,3059200.0],["2021-04-21",5.4908,5.5386,5.4334,5.5195,1636600.0],["2021-04-22",5.5482,5.5482,5.3473,5.3473,3498200.0],["2021-04-23",5.3664,5.4812,5.3377,5.4047,2917000.0],["2021-04-26",5.4238,5.6152,5.4238,5.5578,3883300.0],["2021-04-27",5.5673,5.6343,5.4717,5.5004,5766200.0],["2021-04-28",5.4908,5.5578,5.4143,5.4238,4022500.0],["2021-04-29",5.2708,5.4238,4.8786,5.0603,7473000.0],["2021-04-30",5.0699,5.1656,4.8881,5.0699,8475000.0],["2021-05-03",5.0986,5.3951,5.0508,5.2899,6089200.0],["2021-05-04",5.2325,5.2708,5.1177,5.1656,3456300.0],["2021-05-05",5.1656,5.309,5.0699,5.2325,2653800.0],["2021-05-06",5.2612,5.3856,5.1464,5.3856,6633300.0],["2021-05-07",5.3282,5.443,5.2612,5.2899,9759800.0],["2021-05-10",5.3282,5.4238,5.2325,5.2612,2228900.0],["2021-05-11",5.1464,5.2517,5.0412,5.2325,3819400.0],["2021-05-12",5.2421,5.3186,5.0412,5.0795,2301400.0],["2021-05-13",5.1464,5.1847,4.9742,5.1177,3034400.0],["2021-05-14",5.1847,5.3282,5.1273,5.2995,2155100.0],["2021-05-17",5.2612,5.2803,5.1656,5.2612,1487400.0],["2021-05-18",5.2612,5.3283,5.1366,5.1462,1526100.0],["2021-05-19",5.1462,5.1462,4.9737,5.0983,2132000.0],["2021-05-20",5.0887,5.2421,5.0216,5.1941,2306200.0],["2021-05-21",5.2229,5.2612,5.175,5.2037,1687400.0],["2021-05-24",5.2037,5.2612,5.1462,5.1558,1578400.0],["2021-05-25",5.1846,5.2421,5.0121,5.0216,1965000.0],["2021-05-26",5.3187,5.52,5.2325,5.3858,9082400.0],["2021-05-27",5.4625,5.4816,5.2996,5.4241,5392500.0],["2021-05-28",5.4241,5.6541,5.3475,5.6541,5476100.0],["2021-06-01",5.6254,5.8266,5.6254,5.7691,4677200.0],["2021-06-02",5.7787,5.8937,5.7308,5.8745,3005300.0],["2021-06-03",5.8458,5.932,5.7595,5.865,2913600.0],["2021-06-04",5.8554,5.9033,5.8362,5.865,1745000.0],["2021-06-07",5.8362,6.0375,5.8362,6.0087,4192500.0],["2021-06-08",6.0375,6.047,5.8745,5.9895,2476300.0],["2021-06-09",5.9895,6.1045,5.9033,6.0662,4521900.0],["2021-06-10",6.0758,6.1141,5.8937,5.932,3865700.0],["2021-06-11",5.9416,6.0854,5.9416,6.0758,2696200.0],["2021-06-14",6.0662,6.1237,6.047,6.1237,3280000.0],["2021-06-15",6.095,6.1716,6.0375,6.0662,2492600.0],["2021-06-16",5.98,6.2483,5.9129,6.0566,16286400.0],["2021-06-17",6.0566,6.1141,5.702,5.817,4872600.0],["2021-06-18",5.6637,5.702,5.3762,5.3858,7813500.0],["2021-06-21",5.4145,5.5295,5.2996,5.52,7482100.0],["2021-06-22",5.4721,5.5391,5.4146,5.5104,3465500.0],["2021-06-23",5.5295,5.5966,5.472,5.52,2749600.0],["2021-06-24",5.5391,5.587,5.4529,5.5775,2109900.0],["2021-06-25",5.6254,5.7787,5.5679,5.7116,6011900.0],["2021-06-28",5.6829,5.7308,5.5487,5.6158,1532400.0],["2021-06-29",5.6829,5.702,5.4625,5.4721,1567800.0],["2021-06-30",5.4433,5.472,5.3571,5.4337,1665100.0],["2021-07-01",5.4816,5.5487,5.4337,5.4912,1289900.0],["2021-07-02",5.52,5.5391,5.4241,5.4912,1261700.0],["2021-07-06",5.4721,5.4816,5.2708,5.3666,2771500.0],["2021-07-07",5.4146,5.4146,5.2421,5.2708,2565300.0],["2021-07-08",5.1846,5.3283,5.1175,5.2229,2332000.0],["2021-07-09",5.3283,5.3475,5.2133,5.3379,1708000.0],["2021-07-12",5.29,5.4433,5.2708,5.4337,1446400.0],["2021-07-13",5.4337,5.4337,5.2804,5.3475,1862500.0],["2021-07-14",5.3666,5.4337,5.1941,5.2229,2409100.0],["2021-07-15",5.1462,5.2708,5.1462,5.2325,1628000.0],["2021-07-16",5.2421,5.2996,5.1271,5.1558,3498000.0],["2021-07-19",5.0408,5.0983,4.9546,4.9833,3848500.0],["2021-07-20",4.9833,5.2421,4.9737,5.2133,2616100.0],["2021-07-21",5.2708,5.3954,5.2325,5.2516,1418900.0],["2021-07-22",5.1941,5.242,5.0504,5.0887,1151800.0],["2021-07-23",5.1941,5.1941,5.0312,5.0983,2401300.0],["2021-07-26",5.1175,5.2229,5.1079,5.1271,1729800.0],["2021-07-27",5.0791,5.1079,4.9546,5.0216,3325000.0],["2021-07-28",5.0504,5.1366,4.9641,5.0983,1625500.0],["2021-07-29",5.1462,5.2325,5.1271,5.1846,1167000.0],["2021-07-30",5.1271,5.2133,5.06,5.1271,1373500.0],["2021-08-02",5.1846,5.2996,5.0696,5.0791,1881800.0],["2021-08-03",5.0887,5.0983,4.9354,5.0887,2052200.0],["2021-08-04",5.0983,5.1462,4.8971,4.9162,4490800.0],["2021-08-05",4.9354,5.405,4.9354,5.405,4893900.0],["2021-08-06",5.4816,5.5391,5.3475,5.4433,2972700.0],["2021-08-09",5.4433,5.5775,5.3954,5.5679,3678200.0],["2021-08-10",5.5679,5.6158,5.3379,5.357,4963200.0],["2021-08-11",5.3858,5.3954,5.2708,5.357,2061800.0],["2021-08-12",5.3858,5.5966,5.3666,5.4337,3062400.0],["2021-08-13",5.4146,5.4241,5.2708,5.3858,1939200.0],["2021-08-16",5.3379,5.3379,5.2133,5.2229,2251700.0],["2021-08-17",5.175,5.2229,5.0791,5.1558,2290800.0],["2021-08-18",5.1175,5.1846,5.0408,5.0408,2964600.0],["2021-08-19",4.9641,5.0025,4.8875,4.945,3896100.0],["2021-08-20",4.9641,5.0983,4.945,5.0121,4472100.0],["2021-08-23",5.0313,5.0985,4.9736,5.0505,1596000.0],["2021-08-24",5.0697,5.1081,5.0121,5.0409,2727200.0],["2021-08-25",5.0697,5.1561,5.0121,5.0697,2414800.0],["2021-08-26",5.0217,5.0697,4.9256,4.9256,2104200.0],["2021-08-27",4.916,5.0793,4.8776,5.0601,2095800.0],["2021-08-30",5.0697,5.0889,4.9256,4.9256,1878800.0],["2021-08-31",4.9544,4.9544,4.82,4.9448,1568200.0],["2021-09-01",4.9448,5.0313,4.916,4.9736,1421000.0],["2021-09-02",4.9928,5.0409,4.9352,5.0025,1647600.0],["2021-09-03",5.0025,5.0217,4.9064,4.9544,1768200.0],["2021-09-07",4.964,5.0024,4.8872,4.8872,2183100.0],["2021-09-08",4.8584,4.9064,4.7912,4.868,2129900.0],["2021-09-09",4.8488,5.0025,4.82,4.868,2020900.0],["2021-09-10",4.916,5.0793,4.8104,4.8872,2550700.0],["2021-09-13",4.916,4.916,4.7912,4.8296,2144700.0],["2021-09-14",4.8872,4.8872,4.7624,4.7816,2431000.0],["2021-09-15",4.7624,4.8968,4.7336,4.8488,2331600.0],["2021-09-16",4.8488,4.9256,4.7912,4.8776,1755600.0],["2021-09-17",4.916,4.916,4.7912,4.8776,5216100.0],["2021-09-20",4.7432,4.8104,4.6184,4.7048,3278600.0],["2021-09-21",4.7528,4.772,4.6376,4.6664,1916600.0],["2021-09-22",4.7336,4.916,4.724,4.8776,2616800.0],["2021-09-23",4.9064,5.0313,4.8776,4.9544,2173800.0],["2021-09-24",4.9256,4.9544,4.8104,4.8968,5139200.0],["2021-09-27",4.9448,5.0985,4.8968,5.0409,3603700.0],["2021-09-28",5.0793,5.1081,4.8872,4.9352,3382100.0],["2021-09-29",4.9448,5.1273,4.8776,5.0505,2993800.0],["2021-09-30",5.0601,5.1369,5.0025,5.0025,5182500.0],["2021-10-01",5.0409,5.2233,4.9736,5.2041,3324100.0],["2021-10-04",5.2137,5.2137,5.0409,5.0697,2294100.0],["2021-10-05",5.0793,5.2809,4.9928,5.2425,2257700.0],["2021-10-06",5.1657,5.2425,5.1177,5.1753,2472000.0],["2021-10-07",5.1945,5.3385,5.1561,5.2425,3252100.0],["2021-10-08",5.3097,5.3097,5.1945,5.2329,1955800.0],["2021-10-11",5.2713,5.3001,5.1753,5.1753,1249700.0],["2021-10-12",5.1561,5.2521,5.1273,5.1945,2287400.0],["2021-10-13",5.1849,5.2617,5.1081,5.2329,3046800.0],["2021-10-14",5.2809,5.3385,5.2233,5.3289,1742500.0],["2021-10-15",5.4057,5.4153,5.3001,5.3097,3041100.0],["2021-10-18",5.3097,5.3865,5.2617,5.3289,1138600.0],["2021-10-19",5.3481,5.3481,5.2329,5.2617,1335300.0],["2021-10-20",5.2713,5.3193,5.2233,5.2713,1304000.0],["2021-10-21",5.2521,5.3481,5.2233,5.2809,1284000.0],["2021-10-22",5.2905,5.3289,5.2713,5.3001,974300.0],["2021-10-25",5.3001,5.3865,5.2713,5.3001,1745100.0],["2021-10-26",5.3385,5.3385,5.2617,5.2617,1299700.0],["2021-10-27",5.2137,5.3193,5.1273,5.2521,4618700.0],["2021-10-28",5.2329,5.3193,5.2041,5.2521,1658600.0],["2021-10-29",5.2521,5.3385,5.1561,5.1561,2013900.0],["2021-11-01",5.2137,5.3961,5.1945,5.3961,2426600.0],["2021-11-02",5.3673,5.3961,5.2905,5.3193,1775400.0],["2021-11-03",5.3577,5.3577,5.0121,5.0409,4578900.0],["2021-11-04",5.0793,5.1369,4.8392,4.8872,4228500.0],["2021-11-05",4.9064,5.0505,4.8584,4.9352,2946300.0],["2021-11-08",4.9448,4.9832,4.8008,4.8296,2813500.0],["2021-11-09",4.7816,4.8392,4.6952,4.7144,3380000.0],["2021-11-10",4.7048,4.7528,4.6856,4.7048,2105600.0],["2021-11-11",4.7048,4.7336,4.628,4.7144,2835100.0],["2021-11-12",4.6664,4.8488,4.6568,4.8008,2582700.0],["2021-11-15",4.8104,4.8104,4.6568,4.6664,2033100.0],["2021-11-16",4.6376,4.6856,4.5128,4.6376,3339900.0],["2021-11-17",4.5992,4.6472,4.5512,4.5608,2458100.0],["2021-11-18",4.5608,4.5896,4.4744,4.5512,2687600.0],["2021-11-19",4.484,4.5992,4.4648,4.4648,2183300.0],["2021-11-22",4.484,4.5802,4.4551,4.5129,2713700.0],["2021-11-23",4.5514,4.6187,4.4551,4.561,2728700.0],["2021-11-24",4.5225,4.6572,4.4936,4.6283,2249400.0],["2021-11-26",4.4455,4.4936,4.3589,4.4166,2158200.0],["2021-11-29",4.5129,4.5514,4.3685,4.4263,3262000.0],["2021-11-30",4.3782,4.4551,4.2434,4.3012,3301400.0],["2021-12-01",4.4263,4.5032,4.2916,4.3012,2696600.0],["2021-12-02",4.3108,4.5225,4.3108,4.5032,2543100.0],["2021-12-03",4.4263,4.5514,4.4166,4.4551,2712100.0],["2021-12-06",4.5225,4.6283,4.3878,4.5802,2593100.0],["2021-12-07",4.638,4.7246,4.6091,4.638,2333200.0],["2021-12-08",4.6283,4.7438,4.6283,4.7149,2000300.0],["2021-12-09",4.6476,4.7053,4.4936,4.5032,1326700.0],["2021-12-10",4.5514,4.561,4.3974,4.407,1656900.0],["2021-12-13",4.3782,4.3878,4.3012,4.3397,2296400.0],["2021-12-14",4.3974,4.4263,4.2723,4.3589,2941200.0],["2021-12-15",4.3397,4.3685,4.2627,4.3589,2680000.0],["2021-12-16",4.4166,4.4648,4.2916,4.3204,2308100.0],["2021-12-17",4.3397,4.407,4.2531,4.3493,6637700.0],["2021-12-20",4.2531,4.2916,4.1568,4.2627,2616000.0],["2021-12-21",4.3108,4.4359,4.1857,4.3974,2135700.0],["2021-12-22",4.407,4.4166,4.3397,4.407,1352800.0],["2021-12-23",4.3589,4.4936,4.3589,4.4455,1019200.0],["2021-12-27",4.3878,4.5225,4.3878,4.5225,928300.0],["2021-12-28",4.5032,4.5802,4.4455,4.5032,1226000.0],["2021-12-29",4.4936,4.5032,4.4359,4.4648,1217500.0],["2021-12-30",4.4455,4.5225,4.4263,4.4455,1293200.0],["2021-12-31",4.4359,4.5225,4.4166,4.4744,1775400.0],["2022-01-03",4.4648,4.5417,4.3493,4.3782,1659700.0],["2022-01-04",4.407,4.484,4.3589,4.407,1828900.0],["2022-01-05",4.4166,4.5032,4.3493,4.3589,1906300.0],["2022-01-06",4.3685,4.484,4.3204,4.4166,2202900.0],["2022-01-07",4.4166,4.5129,4.407,4.4166,2498200.0],["2022-01-10",4.3878,4.4359,4.2819,4.33,1953100.0],["2022-01-11",4.3012,4.4263,4.2916,4.3878,1428400.0],["2022-01-12",4.3974,4.4166,4.2627,4.3012,1733300.0],["2022-01-13",4.3204,4.3589,4.2434,4.2723,1229200.0],["2022-01-14",4.2338,4.2338,4.128,4.2146,1430700.0],["2022-01-18",4.1857,4.2146,4.0029,4.0318,2239400.0],["2022-01-19",4.0702,4.128,4.0414,4.0991,1408600.0],["2022-01-20",4.0895,4.205,4.0799,4.0895,1783300.0],["2022-01-21",4.0318,4.1761,4.0221,4.0414,2878000.0],["2022-01-24",4.0414,4.0702,3.8778,4.051,2392700.0],["2022-01-25",4.0414,4.0606,3.8778,3.9548,2348600.0],["2022-01-26",4.0029,4.0799,3.8586,3.8874,1743800.0],["2022-01-27",3.9163,3.9836,3.8104,3.8489,2297600.0],["2022-01-28",3.8201,3.9933,3.7623,3.9836,3438700.0],["2022-01-31",4.0221,4.0702,3.9259,4.0606,1953500.0],["2022-02-01",4.0606,4.205,4.0414,4.1857,1633200.0],["2022-02-02",4.1761,4.2242,4.128,4.1376,1245400.0],["2022-02-03",4.1184,4.1472,4.0606,4.0799,2408700.0],["2022-02-04",4.0799,4.1953,4.0799,4.1665,1753200.0],["2022-02-07",4.1472,4.1953,4.1087,4.1472,1147400.0],["2022-02-08",4.1376,4.2146,4.1376,4.2146,1557900.0],["2022-02-09",4.2531,4.3204,4.2434,4.2723,1484400.0],["2022-02-10",4.1857,4.3012,4.1376,4.1472,1402700.0],["2022-02-11",4.1376,4.205,4.0606,4.0895,1269900.0],["2022-02-14",4.0991,4.128,4.0414,4.1184,2810600.0],["2022-02-15",4.2146,4.4455,4.2146,4.4359,5292700.0],["2022-02-16",4.4166,4.4551,4.1376,4.3589,3364000.0],["2022-02-17",4.3685,4.5802,4.33,4.4551,4116600.0],["2022-02-18",4.3974,4.6091,4.3782,4.5225,2960100.0],["2022-02-22",4.484,4.5417,4.407,4.4359,2787100.0],["2022-02-23",4.4648,4.4648,4.3493,4.3589,2606300.0],["2022-02-24",4.2242,4.4455,4.1472,4.4359,2230300.0],["2022-02-25",4.4166,4.4936,4.3782,4.4744,2704200.0],["2022-02-28",4.4359,4.4455,4.3493,4.407,2177500.0],["2022-03-01",4.407,4.4744,4.3493,4.4551,2161900.0],["2022-03-02",4.4744,4.561,4.4551,4.4648,2337700.0],["2022-03-03",4.4648,4.484,4.3685,4.3974,1273300.0],["2022-03-04",4.3493,4.3589,4.2338,4.2531,1579000.0],["2022-03-07",4.2627,4.282,4.1277,4.1373,2850200.0],["2022-03-08",4.1373,4.282,4.0795,4.1759,2141500.0],["2022-03-09",4.2627,4.3495,4.2434,4.282,2381600.0],["2022-03-10",4.2048,4.2434,4.0988,4.1566,1222500.0],["2022-03-11",4.1952,4.2241,4.0891,4.1084,2286500.0],["2022-03-14",4.147,4.2241,4.1181,4.1759,1439500.0],["2022-03-15",4.1759,4.3013,4.1663,4.2241,1662000.0],["2022-03-16",4.2531,4.3688,4.2048,4.3013,1367500.0],["2022-03-17",4.2627,4.3206,4.2338,4.3013,1268100.0],["2022-03-18",4.3013,4.4652,4.2627,4.417,2880900.0],["2022-03-21",4.3784,4.446,4.3206,4.3399,1152600.0],["2022-03-22",4.3688,4.5231,4.3592,4.4556,2442800.0],["2022-03-23",4.4074,4.446,4.3109,4.3109,1317700.0],["2022-03-24",4.3109,4.4363,4.2145,4.4363,3334000.0],["2022-03-25",4.4267,4.4556,4.3784,4.3881,1259000.0],["2022-03-28",4.3688,4.3784,4.3109,4.3399,1095400.0],["2022-03-29",4.417,4.4556,4.3495,4.3688,1848300.0],["2022-03-30",4.3688,4.3977,4.2627,4.2916,1254000.0],["2022-03-31",4.2724,4.3013,4.1856,4.2434,12033000.0],["2022-04-01",4.2627,4.2724,4.1759,4.2145,1655600.0],["2022-04-04",4.2338,4.2434,4.147,4.2434,1709100.0],["2022-04-05",4.1952,4.2724,4.1759,4.2338,2204400.0],["2022-04-06",4.1759,4.2338,3.8962,3.9059,5909000.0],["2022-04-07",3.9348,3.9734,3.7901,3.8866,6053500.0],["2022-04-08",3.8769,3.9348,3.7805,3.7901,2137600.0],["2022-04-11",3.7612,3.8673,3.7323,3.7901,2105300.0],["2022-04-12",3.7805,3.8673,3.7034,3.7419,2069800.0],["2022-04-13",3.7323,3.7612,3.6744,3.7226,4307600.0],["2022-04-14",3.7516,3.7998,3.7419,3.7516,1776600.0],["2022-04-18",3.7709,3.7805,3.6648,3.7034,1347000.0],["2022-04-19",3.6744,3.8287,3.6744,3.7805,3507200.0],["2022-04-20",3.7998,3.8673,3.7612,3.7998,1466200.0],["2022-04-21",3.8287,3.8287,3.7034,3.713,1473600.0],["2022-04-22",3.6937,3.7516,3.5876,3.5876,1373000.0],["2022-04-25",3.5298,3.6358,3.5298,3.6166,2025200.0],["2022-04-26",3.578,3.6358,3.5394,3.5394,2295600.0],["2022-04-27",3.5394,3.5973,3.5201,3.5587,1860300.0],["2022-04-28",3.5973,3.6358,3.5201,3.6166,1910700.0],["2022-04-29",3.5876,3.6262,3.4719,3.5008,1723200.0],["2022-05-02",3.4719,3.5587,3.4044,3.5008,2762200.0],["2022-05-03",3.4719,3.549,3.1826,3.4044,3203200.0],["2022-05-04",3.3851,3.6937,3.3755,3.6841,4632100.0],["2022-05-05",3.6166,3.6551,3.4333,3.4622,4160100.0],["2022-05-06",3.4333,3.4622,3.279,3.3272,2267800.0],["2022-05-09",3.2887,3.3369,3.1343,3.144,2092100.0],["2022-05-10",3.1922,3.2115,2.9608,3.0861,3612200.0],["2022-05-11",3.0668,3.1247,2.9897,2.9993,1781600.0],["2022-05-12",2.9897,3.0765,2.9511,3.0379,2373500.0],["2022-05-13",3.0572,3.279,3.0379,3.1343,2442100.0],["2022-05-16",3.1151,3.1343,3.0572,3.0668,1445500.0],["2022-05-17",3.144,3.1922,3.0861,3.1054,2809200.0],["2022-05-18",3.0764,3.1054,2.9603,2.9797,2718000.0],["2022-05-19",2.9603,3.0957,2.9216,3.0474,2144700.0],["2022-05-20",3.0957,3.1344,2.9506,3.0474,1466300.0],["2022-05-23",3.057,3.1054,3.028,3.0764,1184600.0],["2022-05-24",3.0474,3.057,2.9023,2.9797,2240300.0],["2022-05-25",2.9797,3.0861,2.97,3.0667,2148400.0],["2022-05-26",3.0667,3.1731,3.0474,3.1151,1792100.0],["2022-05-27",3.1441,3.2022,3.1054,3.1925,953500.0],["2022-05-31",3.1635,3.2022,3.1248,3.1538,1785100.0],["2022-06-01",3.1441,3.1731,3.0667,3.0861,1787300.0],["2022-06-02",3.0764,3.1344,3.0667,3.1248,1904600.0],["2022-06-03",3.0861,3.1054,2.999,3.0183,955900.0],["2022-06-06",3.0667,3.1731,3.0474,3.057,1239300.0],["2022-06-07",3.028,3.1151,2.999,3.1054,1459300.0],["2022-06-08",3.0957,3.1441,2.9893,3.1151,2483300.0],["2022-06-09",3.0861,3.1731,3.0474,3.0861,2585600.0],["2022-06-10",3.057,3.1054,2.97,3.0861,2166200.0],["2022-06-13",3.0087,3.0764,2.941,3.0183,2951300.0],["2022-06-14",3.0183,3.2022,3.0183,3.0957,3125400.0],["2022-06-15",3.1054,3.2312,3.0667,3.1441,2381900.0],["2022-06-16",3.057,3.0764,2.9603,3.028,2817700.0],["2022-06-17",3.0474,3.1538,3.0183,3.1054,3055900.0],["2022-06-21",3.1344,3.2505,3.1248,3.1925,1932200.0],["2022-06-22",3.1248,3.2699,3.1248,3.1925,2002000.0],["2022-06-23",3.2022,3.3086,3.1248,3.2796,1661500.0],["2022-06-24",3.2796,3.4247,3.2602,3.386,2300600.0],["2022-06-27",3.415,3.4827,3.3376,3.3569,1663500.0],["2022-06-28",3.3666,3.5214,3.2699,3.2796,2050800.0],["2022-06-29",3.2796,3.3376,3.2118,3.3086,1686600.0],["2022-06-30",3.2409,3.3279,3.1828,3.2602,1808800.0],["2022-07-01",3.2409,3.4053,3.2312,3.3956,1690700.0],["2022-07-05",3.3376,3.5891,3.3086,3.5795,2859400.0],["2022-07-06",3.5698,3.6375,3.4827,3.5311,1720600.0],["2022-07-07",3.5311,3.6762,3.5214,3.5891,1704800.0],["2022-07-08",3.5601,3.6472,3.5311,3.6375,1978800.0],["2022-07-11",3.5988,3.6859,3.5311,3.5504,1586200.0],["2022-07-12",3.5311,3.6085,3.4827,3.5117,1085300.0],["2022-07-13",3.444,3.5214,3.4343,3.5021,818300.0],["2022-07-14",3.4537,3.4537,3.3666,3.4053,956900.0],["2022-07-15",3.4924,3.6375,3.4053,3.6085,2934700.0],["2022-07-18",3.6181,3.6859,3.5214,3.5311,1402500.0],["2022-07-19",3.5988,3.6375,3.5117,3.6181,817200.0],["2022-07-20",3.5891,3.6278,3.5504,3.6181,1406200.0],["2022-07-21",3.5795,3.6085,3.5408,3.6085,790900.0],["2022-07-22",3.6181,3.6568,3.5311,3.5601,922800.0],["2022-07-25",3.5698,3.5988,3.5311,3.5408,754600.0],["2022-07-26",3.5117,3.5117,3.3666,3.415,1208400.0],["2022-07-27",3.473,3.5021,3.3763,3.4634,1115200.0],["2022-07-28",3.4827,3.5117,3.3956,3.5021,1014700.0],["2022-07-29",3.5021,3.5408,3.3666,3.5311,1075700.0],["2022-08-01",3.473,3.5698,3.4343,3.5504,930700.0],["2022-08-02",3.5408,3.6181,3.5117,3.5214,1557800.0],["2022-08-03",3.7246,3.8987,3.5988,3.8407,2681200.0],["2022-08-04",3.8116,3.9954,3.8116,3.9277,2960000.0],["2022-08-05",3.8697,3.9761,3.831,3.9471,1918800.0],["2022-08-08",3.9664,4.1212,3.9084,3.9954,2043500.0],["2022-08-09",3.9664,4.0438,3.8697,3.9374,2039900.0],["2022-08-10",3.9858,4.0825,3.9567,3.9858,1631800.0],["2022-08-11",3.9954,4.0148,3.9374,3.9471,695400.0],["2022-08-12",3.9858,4.1019,3.9471,4.1019,1554800.0],["2022-08-15",4.0148,4.1502,3.9858,4.1212,1398100.0],["2022-08-16",4.0825,4.1406,4.0535,4.1019,1735900.0],["2022-08-17",4.0341,4.1406,4.0051,4.1019,1331200.0],["2022-08-18",4.0825,4.1309,4.0245,4.1309,1145300.0],["2022-08-19",4.0922,4.1309,4.0051,4.0148,1385600.0],["2022-08-22",3.9372,4.0342,3.8984,3.9372,1462900.0],["2022-08-23",3.9275,4.0051,3.8984,3.9081,1326300.0],["2022-08-24",3.8887,4.0148,3.8499,3.9857,1693000.0],["2022-08-25",3.9857,4.1215,3.9566,4.0439,1450000.0],["2022-08-26",4.0342,4.0439,3.9566,3.9857,1677700.0],["2022-08-29",3.9275,3.976,3.879,3.9372,1472400.0],["2022-08-30",3.9275,3.976,3.8596,3.9081,1178100.0],["2022-08-31",3.9081,3.9372,3.8402,3.8984,1639000.0],["2022-09-01",3.8499,3.9178,3.7627,3.8402,1778900.0],["2022-09-02",3.8887,4.0633,3.8693,3.976,1777000.0],["2022-09-06",3.9663,4.0148,3.7723,3.8111,1687600.0],["2022-09-07",3.7724,4.0051,3.7724,3.9954,1211700.0],["2022-09-08",3.9275,4.0342,3.8887,4.0051,1122600.0],["2022-09-09",3.9857,4.1409,3.9857,4.0827,1162800.0],["2022-09-12",4.1021,4.17,4.073,4.0924,1014700.0],["2022-09-13",3.9566,4.0536,3.8887,3.9275,1498000.0],["2022-09-14",3.9178,3.9663,3.8499,3.9372,1200200.0],["2022-09-15",3.9372,4.0342,3.9081,3.9372,1431400.0],["2022-09-16",3.8887,4.0051,3.8111,3.976,2803200.0],["2022-09-19",3.9275,3.9566,3.8596,3.9372,1070500.0],["2022-09-20",3.8887,3.8887,3.8208,3.8596,784900.0],["2022-09-21",3.8984,3.8984,3.7627,3.7723,1089800.0],["2022-09-22",3.753,3.782,3.6366,3.6657,874200.0],["2022-09-23",3.6172,3.6269,3.4911,3.5396,1280800.0],["2022-09-26",3.5008,3.5396,3.3748,3.4038,1865200.0],["2022-09-27",3.4135,3.4329,3.1711,3.2196,3576700.0],["2022-09-28",3.2293,3.2972,3.2099,3.2196,3566500.0],["2022-09-29",3.1614,3.2099,3.1129,3.1323,2456300.0],["2022-09-30",3.1226,3.1517,3.045,3.045,2132700.0],["2022-10-03",3.1032,3.4911,3.0644,3.4911,2806400.0],["2022-10-04",3.5202,3.7239,3.5105,3.7142,1815300.0],["2022-10-05",3.6075,3.753,3.4329,3.753,1348800.0],["2022-10-06",3.7239,3.8402,3.7142,3.8014,1098100.0],["2022-10-07",3.7433,3.8402,3.7045,3.753,1717800.0],["2022-10-10",3.753,3.7917,3.6366,3.656,1040200.0],["2022-10-11",3.6075,3.6463,3.5105,3.5396,1034700.0],["2022-10-12",3.5202,3.5978,3.462,3.5881,1106100.0],["2022-10-13",3.4911,3.656,3.4814,3.6172,1430400.0],["2022-10-14",3.6269,3.656,3.4135,3.4232,1155000.0],["2022-10-17",3.5978,3.7627,3.4911,3.6269,1520700.0],["2022-10-18",3.6948,3.7724,3.5687,3.5978,1316200.0],["2022-10-19",3.5396,3.559,3.3941,3.4426,981700.0],["2022-10-20",3.4426,3.5202,3.4038,3.4329,1009000.0],["2022-10-21",3.462,3.5299,3.4038,3.5105,1124200.0],["2022-10-24",3.5396,3.6075,3.4911,3.6075,1217000.0],["2022-10-25",3.6269,3.8014,3.6172,3.7917,1621300.0],["2022-10-26",3.8014,3.8596,3.7336,3.7433,1265000.0],["2022-10-27",3.782,3.879,3.7433,3.8111,1145100.0],["2022-10-28",3.8402,3.879,3.7433,3.8596,1450300.0],["2022-10-31",3.7917,3.8693,3.7917,3.8402,1409600.0],["2022-11-01",3.879,3.9178,3.8014,3.8014,1227700.0],["2022-11-02",3.879,3.9081,3.6463,3.6754,1570100.0],["2022-11-03",3.6075,3.6754,3.5008,3.5493,1461300.0],["2022-11-04",3.5978,3.7723,3.5881,3.7045,1635000.0],["2022-11-07",3.7433,3.879,3.7433,3.8305,1523600.0],["2022-11-08",3.8305,3.9081,3.6948,3.8402,1740900.0],["2022-11-09",3.8305,3.8499,3.6657,3.6851,1753600.0],["2022-11-10",3.8596,3.8984,3.7917,3.8887,1458600.0],["2022-11-11",3.8596,3.9954,3.8305,3.9372,1710000.0],["2022-11-14",3.9081,4.0148,3.8402,3.9178,1351200.0],["2022-11-15",4.0245,4.0536,3.9275,3.9566,864900.0],["2022-11-16",3.9275,3.976,3.879,3.9275,978800.0],["2022-11-17",3.8305,3.879,3.7336,3.753,998700.0],["2022-11-18",3.8596,3.9275,3.8208,3.8305,1736000.0],["2022-11-21",3.7722,3.8791,3.7722,3.85,1537600.0],["2022-11-22",3.8791,3.8889,3.8111,3.85,1414900.0],["2022-11-23",3.8597,3.8986,3.8111,3.8694,1312400.0],["2022-11-25",3.8791,3.8791,3.8403,3.85,386200.0],["2022-11-28",3.8014,3.8889,3.7722,3.8014,1154600.0],["2022-11-29",3.7916,4.0444,3.7722,4.0347,3480300.0],["2022-11-30",4.025,4.2,3.9958,4.1903,3873000.0],["2022-12-01",4.2291,4.3458,4.1903,4.3264,2351200.0],["2022-12-02",4.1708,4.4139,4.1708,4.3653,2659700.0],["2022-12-05",4.3069,4.375,4.2778,4.3069,1845700.0],["2022-12-06",4.2778,4.4333,4.2778,4.3555,2571500.0],["2022-12-07",4.3264,4.4139,4.2486,4.3069,1974500.0],["2022-12-08",4.3166,4.4333,4.3069,4.3555,1290000.0],["2022-12-09",4.3069,4.4236,4.268,4.3653,1712400.0],["2022-12-12",4.3555,4.375,4.2097,4.2583,1193200.0],["2022-12-13",4.3847,4.4236,4.2291,4.2389,1575300.0],["2022-12-14",4.2486,4.2875,4.1416,4.1805,1230100.0],["2022-12-15",4.1028,4.1125,3.918,3.918,1228700.0],["2022-12-16",3.918,3.9666,3.8403,3.8694,2462700.0],["2022-12-19",3.8597,3.8889,3.6944,3.7139,1785800.0],["2022-12-20",3.7041,3.7819,3.6944,3.6944,904300.0],["2022-12-21",3.7333,3.8403,3.7041,3.7916,967000.0],["2022-12-22",3.7528,3.7722,3.6653,3.7333,701900.0],["2022-12-23",3.7236,3.7625,3.7041,3.7236,518200.0],["2022-12-27",3.7236,3.743,3.6653,3.6653,468600.0],["2022-12-28",3.675,3.7333,3.6069,3.6069,1503300.0],["2022-12-29",3.6653,3.743,3.6458,3.7139,799200.0],["2022-12-30",3.675,3.7041,3.6361,3.6653,975400.0],["2023-01-03",3.7139,3.918,3.7139,3.8305,2271200.0],["2023-01-04",3.8791,3.9666,3.85,3.8889,1415100.0],["2023-01-05",3.8597,3.8597,3.7916,3.8111,956600.0],["2023-01-06",3.8597,3.9083,3.7528,3.8986,1621500.0],["2023-01-09",3.9278,3.9764,3.8305,3.9472,1658300.0],["2023-01-10",3.9472,4.025,3.9472,3.9861,2075400.0],["2023-01-11",3.9958,4.0347,3.9764,4.0347,1790900.0],["2023-01-12",4.0639,4.093,3.9958,4.0639,1208800.0],["2023-01-13",4.025,4.093,4.0055,4.0639,789500.0],["2023-01-17",4.0347,4.0444,3.9375,3.9764,1335600.0],["2023-01-18",3.9764,3.9861,3.9278,3.9375,1183000.0],["2023-01-19",3.8986,3.9958,3.8791,3.9764,1139100.0],["2023-01-20",4.0347,4.0639,3.9666,4.0639,1188500.0],["2023-01-23",4.0444,4.1416,4.0444,4.1222,985200.0],["2023-01-24",4.1028,4.1416,4.0444,4.0833,1050200.0],["2023-01-25",4.025,4.1708,3.9666,4.1611,1161600.0],["2023-01-26",4.1805,4.268,4.1708,4.268,1027500.0],["2023-01-27",4.2291,4.3069,4.1805,4.2291,1438700.0],["2023-01-30",4.1805,4.2097,4.1514,4.1611,713600.0],["2023-01-31",4.1611,4.2291,4.1611,4.2291,1119800.0],["2023-02-01",4.1805,4.3458,4.1805,4.3166,1939700.0],["2023-02-02",4.3166,4.4625,4.2875,4.3361,1814600.0],["2023-02-03",4.2778,4.3361,4.2291,4.2486,1126600.0],["2023-02-06",4.2097,4.268,4.2,4.2,937100.0],["2023-02-07",4.1805,4.268,4.1416,4.268,952000.0],["2023-02-08",4.2291,4.2875,4.1903,4.2486,780700.0],["2023-02-09",4.2972,4.2972,4.1805,4.1903,1159300.0],["2023-02-10",4.1416,4.2194,4.1319,4.1708,987900.0],["2023-02-13",4.1416,4.2,4.1319,4.1805,970800.0],["2023-02-14",4.1319,4.2,4.0736,4.1222,973000.0],["2023-02-15",4.0833,4.2778,4.0639,4.2486,1129300.0],["2023-02-16",4.1708,4.3944,4.1416,4.3264,1707300.0],["2023-02-17",4.3361,4.3847,4.2389,4.2778,1230400.0],["2023-02-21",4.2097,4.2583,4.0833,4.1028,1858600.0],["2023-02-22",4.0833,4.1708,4.0639,4.1416,1612700.0],["2023-02-23",4.1611,4.2291,4.1319,4.1416,1039000.0],["2023-02-24",4.1125,4.1222,4.0347,4.0736,1417100.0],["2023-02-27",4.0736,4.7055,4.0347,4.6083,3984800.0],["2023-02-28",4.6375,4.8319,4.5889,4.725,4713000.0],["2023-03-01",4.7541,4.9875,4.725,4.9583,4038700.0],["2023-03-02",4.9291,4.9486,4.793,4.9,2827200.0],["2023-03-03",4.9,5.1041,4.8903,5.0944,2397900.0],["2023-03-06",5.1041,5.1333,4.9583,4.9972,2460700.0],["2023-03-07",5.0166,5.0264,4.9,4.9778,1675600.0],["2023-03-08",4.968,4.9972,4.9097,4.9875,1486900.0],["2023-03-09",4.968,4.968,4.8125,4.8125,1874100.0],["2023-03-10",4.7736,4.9,4.6569,4.8028,2478700.0],["2023-03-13",4.6278,4.8903,4.5986,4.793,2401100.0],["2023-03-14",4.9097,5.0847,4.8611,5.0264,3265200.0],["2023-03-15",4.8611,4.9583,4.7541,4.9291,3398200.0],["2023-03-16",4.8804,5.3675,4.8804,5.2603,4505100.0],["2023-03-17",5.1532,5.2506,4.9876,5.0168,3321300.0],["2023-03-20",5.0947,5.1337,4.9876,5.0363,2528600.0],["2023-03-21",5.1142,5.1824,5.0558,5.085,1614800.0],["2023-03-22",5.0753,5.1435,4.9486,4.9584,1549400.0],["2023-03-23",4.9778,5.0558,4.8512,4.8999,2464800.0],["2023-03-24",4.8122,4.9097,4.7051,4.9097,2210500.0],["2023-03-27",4.9486,4.9681,4.8707,4.9194,1472200.0],["2023-03-28",4.8804,4.9389,4.861,4.9291,1625800.0],["2023-03-29",4.9876,5.0168,4.9389,5.0071,1780000.0],["2023-03-30",5.0363,5.2116,5.0266,5.1824,3230300.0],["2023-03-31",5.1824,5.2214,4.9778,5.0947,2668100.0],["2023-04-03",5.046,5.046,4.3544,4.5005,5976500.0],["2023-04-04",4.4908,4.5492,4.3934,4.4323,2428900.0],["2023-04-05",4.3739,4.4031,4.2472,4.3544,2815200.0],["2023-04-06",4.3447,4.4031,4.296,4.3252,1625700.0],["2023-04-10",4.2862,4.3349,4.2083,4.2667,2890500.0],["2023-04-11",4.2472,4.3057,4.1498,4.1693,2672400.0],["2023-04-12",4.218,4.2862,4.0816,4.1109,2386500.0],["2023-04-13",4.0914,4.2375,4.0914,4.1791,1942300.0],["2023-04-14",4.1985,4.296,4.1693,4.2765,2017800.0],["2023-04-17",4.2472,4.3057,4.1888,4.2959,1785800.0],["2023-04-18",4.3154,4.481,4.2765,4.4713,2956600.0],["2023-04-19",4.4713,4.7148,4.4323,4.6953,3616700.0],["2023-04-20",4.6759,4.6759,4.5785,4.6077,2436900.0],["2023-04-21",4.5687,4.5979,4.5297,4.559,2221800.0],["2023-04-24",4.5395,4.559,4.4713,4.5005,1769300.0],["2023-04-25",4.4713,4.4713,4.2667,4.2765,1962600.0],["2023-04-26",4.257,4.3154,4.2278,4.2765,2329500.0],["2023-04-27",4.3057,4.3252,4.2472,4.3057,1698300.0],["2023-04-28",4.296,4.4323,4.257,4.4128,2833100.0],["2023-05-01",4.4226,4.4616,4.218,4.2765,2746200.0],["2023-05-02",4.296,4.3739,4.2083,4.3252,5448300.0],["2023-05-03",4.2472,4.52,4.2472,4.3739,3585400.0],["2023-05-04",4.3057,4.3544,3.8868,3.9453,3940400.0],["2023-05-05",4.0232,4.1206,3.9842,4.0622,2266600.0],["2023-05-08",4.0427,4.1303,4.0134,4.0427,1972200.0],["2023-05-09",3.994,4.0719,3.9453,4.0232,2817900.0],["2023-05-10",4.0914,4.0914,3.9063,3.994,2170100.0],["2023-05-11",3.955,4.0232,3.9063,3.994,1339000.0],["2023-05-12",4.0037,4.0719,3.994,4.0232,1740000.0],["2023-05-15",4.0524,4.2472,4.0427,4.1985,1682500.0],["2023-05-16",4.1985,4.3255,4.1692,4.3059,2133000.0],["2023-05-17",4.3548,4.4622,4.2571,4.4426,1696000.0],["2023-05-18",4.4329,4.5207,4.3938,4.5012,1904100.0],["2023-05-19",4.5305,4.5696,4.4719,4.5305,2833800.0],["2023-05-22",4.5403,4.7258,4.5207,4.6379,3253300.0],["2023-05-23",4.6184,4.6574,4.4524,4.4915,3753000.0],["2023-05-24",4.4329,4.4426,4.3548,4.3743,5487800.0],["2023-05-25",4.3255,4.4426,4.2278,4.2766,3410400.0],["2023-05-26",4.2181,4.3157,4.2083,4.2864,1902700.0],["2023-05-30",4.3255,4.3352,4.14,4.1497,1711100.0],["2023-05-31",4.14,4.1497,3.9154,3.974,3129200.0],["2023-06-01",4.013,4.013,3.8861,3.8959,1848200.0],["2023-06-02",3.974,4.1204,3.974,4.1107,1878500.0],["2023-06-05",4.0911,4.1985,4.0716,4.1595,2055800.0],["2023-06-06",4.14,4.3059,4.1204,4.2669,2291800.0],["2023-06-07",4.3059,4.4817,4.2766,4.4719,2837000.0],["2023-06-08",4.4719,4.6965,4.4329,4.677,2504000.0],["2023-06-09",4.6574,4.716,4.6379,4.6477,1567900.0],["2023-06-12",4.6086,4.677,4.5207,4.5598,2448800.0],["2023-06-13",4.55,4.677,4.4915,4.5891,1641400.0],["2023-06-14",4.5989,4.6672,4.5598,4.6086,1743600.0],["2023-06-15",4.5989,4.7551,4.5989,4.7258,2061800.0],["2023-06-16",4.8039,4.8039,4.6379,4.6867,3128100.0],["2023-06-20",4.6282,4.6282,4.4133,4.5403,2088800.0],["2023-06-21",4.5012,4.511,4.3743,4.3743,1595500.0],["2023-06-22",4.3743,4.4036,4.2181,4.2474,2162300.0],["2023-06-23",4.179,4.2376,4.1497,4.2376,7962400.0],["2023-06-26",4.2181,4.2864,4.14,4.14,1436500.0],["2023-06-27",4.1692,4.2376,4.1107,4.1692,2415900.0],["2023-06-28",4.1497,4.1595,4.0814,4.1497,1356500.0],["2023-06-29",4.14,4.3059,4.1204,4.2669,2272200.0],["2023-06-30",4.3255,4.5793,4.3059,4.3255,3475900.0],["2023-07-03",4.2766,4.8625,4.1888,4.7844,1135100.0],["2023-07-05",4.4426,4.5696,4.1595,4.2962,2999700.0],["2023-07-06",4.2474,4.3645,4.1497,4.2083,1919100.0],["2023-07-07",4.179,4.345,4.1497,4.3059,1550900.0],["2023-07-10",4.2864,4.4719,4.2278,4.345,1972500.0],["2023-07-11",4.3352,4.5207,4.2474,4.4915,1563500.0],["2023-07-12",4.5598,4.5793,4.4426,4.4719,2552000.0],["2023-07-13",4.4817,4.6086,4.4329,4.5012,2233800.0],["2023-07-14",4.5012,4.6184,4.4622,4.5305,1132700.0],["2023-07-17",4.4915,4.5696,4.4915,4.5305,733200.0],["2023-07-18",4.5305,4.677,4.511,4.6282,1197700.0],["2023-07-19",4.5989,4.716,4.5793,4.6672,1049800.0],["2023-07-20",4.6184,4.7063,4.5891,4.6672,1265800.0],["2023-07-21",4.716,4.7453,4.6086,4.6184,1098200.0],["2023-07-24",4.6086,4.7258,4.6086,4.6867,837900.0],["2023-07-25",4.677,4.7356,4.6379,4.6672,974300.0],["2023-07-26",4.6574,4.7258,4.6086,4.6672,1642700.0],["2023-07-27",4.677,4.7551,4.6184,4.6477,1235300.0],["2023-07-28",4.6867,4.843,4.677,4.7453,1302500.0],["2023-07-31",4.6965,4.7356,4.6282,4.6477,1024300.0],["2023-08-01",4.5891,4.6086,4.5012,4.55,1749600.0],["2023-08-02",4.6672,5.1066,4.5891,5.048,3712400.0],["2023-08-03",5.048,5.1066,4.9406,4.9894,1548300.0],["2023-08-04",4.9406,5.048,4.882,4.9504,1051500.0],["2023-08-07",4.9699,5.0285,4.8918,5.009,1001100.0],["2023-08-08",4.9113,4.9894,4.8723,4.9406,1054000.0],["2023-08-09",4.882,4.9601,4.8625,4.9113,1972400.0],["2023-08-10",4.9308,5.1652,4.9308,4.9992,1388100.0],["2023-08-11",4.9504,5.0382,4.9211,5.009,898200.0],["2023-08-14",4.9797,5.0187,4.8918,4.9406,1315200.0],["2023-08-15",4.9015,4.9797,4.7356,4.843,769100.0],["2023-08-16",4.8137,4.8918,4.8137,4.8332,786100.0],["2023-08-17",4.843,4.9015,4.7551,4.8918,1640600.0],["2023-08-18",4.7941,4.8918,4.7941,4.882,831500.0],["2023-08-21",4.882,4.9799,4.8135,4.9309,1040400.0],["2023-08-22",4.9309,4.9799,4.7842,4.8625,1330800.0],["2023-08-23",4.8429,5.0386,4.8429,5.019,1096400.0],["2023-08-24",5.019,5.0679,4.9603,4.9603,956900.0],["2023-08-25",4.9701,5.0386,4.8722,4.9896,1512500.0],["2023-08-28",4.9505,5.0581,4.9309,4.9407,1658900.0],["2023-08-29",4.9407,5.019,4.9016,4.9309,5597000.0],["2023-08-30",4.9114,4.9309,4.7255,4.7548,3644100.0],["2023-08-31",4.7548,4.882,4.7157,4.8331,3290200.0],["2023-09-01",4.8331,4.9896,4.7842,4.9016,1677200.0],["2023-09-05",4.882,4.9701,4.6961,4.9603,2557900.0],["2023-09-06",4.882,4.9701,4.8331,4.8918,2271400.0],["2023-09-07",4.9896,4.9896,4.8233,4.9505,2048800.0],["2023-09-08",4.9212,4.9994,4.9016,4.9799,1529600.0],["2023-09-11",4.9505,5.0777,4.9505,5.0679,1852800.0],["2023-09-12",5.0386,5.1462,5.0288,5.0875,2367000.0],["2023-09-13",5.0875,5.2244,5.0288,5.1951,4085000.0],["2023-09-14",5.2244,5.2929,5.156,5.1951,2647100.0],["2023-09-15",5.1951,5.3418,5.1657,5.2049,6755900.0],["2023-09-18",5.1657,5.3614,5.1657,5.2929,3252000.0],["2023-09-19",5.2734,5.3223,5.1755,5.1951,3083600.0],["2023-09-20",5.2147,5.3027,5.1462,5.1951,2788300.0],["2023-09-21",5.0875,5.2636,4.9407,5.1755,2385800.0],["2023-09-22",5.1853,5.244,4.9994,5.0875,2365200.0],["2023-09-25",5.0483,5.1951,5.0386,5.1657,1484600.0],["2023-09-26",5.1266,5.2049,5.1168,5.1266,1876600.0],["2023-09-27",5.1266,5.1755,5.0679,5.0875,1478700.0],["2023-09-28",5.0875,5.3321,5.0875,5.2636,2398400.0],["2023-09-29",5.2636,5.3223,5.1462,5.1657,1548500.0],["2023-10-02",5.1657,5.2147,5.1168,5.1462,2020600.0],["2023-10-03",5.1266,5.2147,4.9896,5.019,2547000.0],["2023-10-04",5.0483,5.1951,5.0288,5.1755,2153900.0],["2023-10-05",5.0875,5.3223,5.0679,5.3027,2034600.0],["2023-10-06",5.2929,5.4397,5.2929,5.4103,1876500.0],["2023-10-09",5.381,5.6745,5.3321,5.6549,3200500.0],["2023-10-10",5.6549,5.968,5.6549,5.9386,6751300.0],["2023-10-11",5.9386,5.9876,5.7821,5.8604,4204600.0],["2023-10-12",5.8702,5.9484,5.7234,5.9191,2891600.0],["2023-10-13",5.8702,5.8897,5.6256,5.6843,2084300.0],["2023-10-16",5.6941,5.831,5.6451,5.7625,2042900.0],["2023-10-17",5.7821,5.9093,5.743,5.8408,2263100.0],["2023-10-18",5.7625,5.8115,5.7038,5.7234,1864800.0],["2023-10-19",5.7234,5.8017,5.6745,5.6843,2044400.0],["2023-10-20",5.6843,5.7919,5.6843,5.7038,2043700.0],["2023-10-23",5.6843,5.831,5.6549,5.7234,2640900.0],["2023-10-24",5.7625,5.8702,5.7234,5.831,1640900.0],["2023-10-25",5.8115,5.8115,5.6354,5.6549,2314000.0],["2023-10-26",5.6549,5.8212,5.6158,5.8017,2579200.0],["2023-10-27",5.7136,5.7919,5.6158,5.6451,3258300.0],["2023-10-30",5.7038,5.7919,5.244,5.4886,6303700.0],["2023-10-31",5.6354,5.7528,5.5277,5.743,2376000.0],["2023-11-01",5.743,6.0561,5.743,5.9973,3696800.0],["2023-11-02",6.0365,6.0463,5.8702,5.9582,2584300.0],["2023-11-03",5.968,6.0561,5.8702,5.9778,2478500.0],["2023-11-06",5.9778,6.0463,5.8897,5.9876,1829000.0],["2023-11-07",5.9876,6.0561,5.9093,6.0463,1633900.0],["2023-11-08",6.0169,6.1245,6.0169,6.0756,1873800.0],["2023-11-09",6.105,6.1735,6.0071,6.0463,2854200.0],["2023-11-10",6.0756,6.1832,6.0463,6.1637,1746200.0],["2023-11-13",6.1539,6.1832,6.0952,6.1148,1469400.0],["2023-11-14",6.2615,6.2615,6.0658,6.2126,2738400.0],["2023-11-15",6.193,6.3691,6.1735,6.2615,2262000.0],["2023-11-16",6.2713,6.3399,6.2419,6.2909,1573100.0],["2023-11-17",6.3203,6.4379,6.2419,6.3203,2047300.0],["2023-11-20",6.3497,6.5065,6.3399,6.3987,2195600.0],["2023-11-21",6.3889,6.4183,6.3203,6.3497,2305800.0],["2023-11-22",6.3595,6.5163,6.3595,6.5065,2682700.0],["2023-11-24",6.4771,6.5457,6.4673,6.5359,576700.0],["2023-11-27",6.4869,6.5849,6.4673,6.5359,1694200.0],["2023-11-28",6.5653,6.6045,6.3693,6.3987,2312400.0],["2023-11-29",6.4281,6.5163,6.1537,6.3301,3541900.0],["2023-11-30",6.3399,6.4085,6.2909,6.3693,2604700.0],["2023-12-01",6.3693,6.4771,6.2713,6.2909,1809700.0],["2023-12-04",6.2321,6.4281,6.2321,6.4183,2501500.0],["2023-12-05",6.4183,6.4281,6.2321,6.2517,1898800.0],["2023-12-06",6.2909,6.3595,6.2125,6.2321,1426800.0],["2023-12-07",6.2517,6.2811,6.0949,6.1047,1717500.0],["2023-12-08",6.1341,6.2909,6.1047,6.2615,1926800.0],["2023-12-11",6.2321,6.2615,6.1733,6.2419,1805400.0],["2023-12-12",6.2713,6.3105,6.1341,6.1733,1535900.0],["2023-12-13",6.1733,6.2517,6.0949,6.2419,2539100.0],["2023-12-14",6.3007,6.3693,6.0655,6.1733,3290000.0],["2023-12-15",6.1929,6.2517,6.0263,6.0263,8290400.0],["2023-12-18",6.0557,6.1439,5.9675,6.0949,2033900.0],["2023-12-19",6.1243,6.5653,6.0949,6.4281,4292900.0],["2023-12-20",6.4379,6.6437,6.3203,6.3301,2669200.0],["2023-12-21",6.3497,6.5653,6.3497,6.5457,2107900.0],["2023-12-22",6.5653,6.5947,6.4869,6.5457,1533500.0],["2023-12-26",6.5751,6.6633,6.5653,6.6535,1358600.0],["2023-12-27",6.6633,6.7123,6.5947,6.7025,1389500.0],["2023-12-28",6.6633,6.7123,6.6045,6.6241,936500.0],["2023-12-29",6.7808,7.1728,6.7515,7.0748,7405000.0],["2024-01-02",7.0258,7.0552,6.7613,6.8396,3515300.0],["2024-01-03",6.8396,6.8396,6.6045,6.6241,2509600.0],["2024-01-04",6.6829,6.6829,6.4771,6.5163,1888100.0],["2024-01-05",6.4575,6.6143,6.4477,6.5359,2072900.0],["2024-01-08",6.5261,6.6731,6.5163,6.6535,1422900.0],["2024-01-09",6.5653,6.6437,6.4771,6.5359,2373200.0],["2024-01-10",6.4967,6.5849,6.4575,6.5653,1483000.0],["2024-01-11",6.5359,6.6143,6.4673,6.5947,1506100.0],["2024-01-12",6.6731,6.7613,6.5653,6.5947,1226900.0],["2024-01-16",6.6633,6.6633,6.4967,6.6143,1801200.0],["2024-01-17",6.5261,6.7515,6.5163,6.7515,1784900.0],["2024-01-18",6.7613,6.9082,6.7319,6.8886,2516300.0],["2024-01-19",6.9278,6.9474,6.7319,6.8102,1915600.0],["2024-01-22",6.8494,6.9082,6.8004,6.8886,2457300.0],["2024-01-23",7.2316,7.3002,7.0062,7.1042,5010900.0],["2024-01-24",7.1434,7.3296,7.0846,7.1336,3375200.0],["2024-01-25",7.2316,7.2708,7.0846,7.0846,1956000.0],["2024-01-26",7.0552,7.1434,7.016,7.114,1117800.0],["2024-01-29",7.114,7.2316,7.0944,7.212,2125500.0],["2024-01-30",7.1924,7.2316,7.1042,7.1238,1109800.0],["2024-01-31",7.0846,7.1238,6.918,6.918,2273100.0],["2024-02-01",6.9278,7.0454,6.8788,7.0258,2001000.0],["2024-02-02",6.967,7.114,6.8886,7.065,2028700.0],["2024-02-05",7.016,7.0356,6.8886,6.9768,2164200.0],["2024-02-06",6.9572,6.9964,6.8396,6.8494,2426500.0],["2024-02-07",6.8592,7.0454,6.8102,7.0062,1788400.0],["2024-02-08",6.9768,7.1434,6.9768,7.1336,1641300.0],["2024-02-09",7.1532,7.359,7.1532,7.3492,2425800.0],["2024-02-12",7.3884,7.4962,7.31,7.359,3091700.0],["2024-02-13",7.1532,7.3296,7.114,7.163,4600600.0],["2024-02-14",7.065,7.212,6.5653,6.9572,6411600.0],["2024-02-15",7.0062,7.212,6.967,7.0552,3725300.0],["2024-02-16",7.1238,7.4668,7.0846,7.3002,4693200.0],["2024-02-20",7.212,7.2708,6.8886,6.9474,3428100.0],["2024-02-21",6.8984,6.9964,6.869,6.967,3307700.0],["2024-02-22",6.9768,7.1238,6.918,6.9572,2617900.0],["2024-02-23",6.9768,7.1238,6.918,6.9376,2419100.0],["2024-02-26",6.9376,6.9572,6.8102,6.8298,3924800.0],["2024-02-27",6.8004,6.9082,6.7808,6.8396,1928700.0],["2024-02-28",6.8494,6.8984,6.7906,6.8788,1737900.0],["2024-02-29",7.016,7.016,6.6437,6.8102,6677800.0],["2024-03-01",6.82,7.0552,6.8102,6.9572,3241200.0],["2024-03-04",7.4773,8.0072,7.3105,7.9876,25839900.0],["2024-03-05",7.9679,8.3212,7.8698,8.1151,11201800.0],["2024-03-06",8.2623,8.3997,8.174,8.3899,10202600.0],["2024-03-07",8.3899,8.3997,8.2329,8.2721,6142300.0],["2024-03-08",8.3114,8.5076,8.2918,8.3408,6928800.0],["2024-03-11",8.282,8.4291,8.0366,8.3801,5459300.0],["2024-03-12",8.3801,8.4978,8.3114,8.3408,4864400.0],["2024-03-13",8.3408,8.5371,8.2918,8.3408,6482800.0],["2024-03-14",8.331,8.3506,8.1053,8.2525,6499600.0],["2024-03-15",8.1838,8.5371,8.1642,8.2034,78502200.0],["2024-03-18",8.2427,8.3016,7.8011,7.8306,9123100.0],["2024-03-19",7.7717,7.8796,7.6441,7.8306,4260000.0],["2024-03-20",7.7815,7.9974,7.6834,7.9778,3192100.0],["2024-03-21",7.9974,8.174,7.9679,8.1348,3564800.0],["2024-03-22",8.1348,8.174,8.0366,8.0563,2962400.0],["2024-03-25",8.0268,8.1053,7.7128,7.7128,3203700.0],["2024-03-26",7.7521,7.7815,7.5656,7.5754,3203900.0],["2024-03-27",7.5558,7.6736,7.4479,7.4969,2666000.0],["2024-03-28",7.5166,7.6343,7.5067,7.6245,4063200.0],["2024-04-01",7.5264,7.6049,7.4381,7.5166,4267100.0],["2024-04-02",7.4479,7.5951,7.389,7.5558,4612900.0],["2024-04-03",7.6049,7.9974,7.4773,7.9287,4403400.0],["2024-04-04",8.017,8.0857,7.8502,7.8993,3252300.0],["2024-04-05",7.8698,8.0759,7.8208,7.9778,2231800.0],["2024-04-08",7.9974,8.0759,7.9091,8.0366,2715700.0],["2024-04-09",8.0759,8.0759,7.8011,7.8404,2572900.0],["2024-04-10",7.6637,7.9091,7.6637,7.7815,4744000.0],["2024-04-11",7.7913,7.86,7.6834,7.7815,2765000.0],["2024-04-12",7.7913,7.8306,7.5656,7.6049,2366800.0],["2024-04-15",7.6343,7.7422,7.3988,7.4479,3042300.0],["2024-04-16",7.4086,7.4773,7.3497,7.4282,2980600.0],["2024-04-17",7.4773,7.5362,7.2909,7.3792,2665000.0],["2024-04-18",7.3988,7.5264,7.3497,7.4184,2584600.0],["2024-04-19",7.389,7.5852,7.3497,7.5656,3170500.0],["2024-04-22",7.5754,7.7324,7.4675,7.5754,3370500.0],["2024-04-23",7.5754,7.6834,7.4969,7.6343,1944500.0],["2024-04-24",7.5852,7.9679,7.5558,7.9287,4436100.0],["2024-04-25",8.0268,8.1838,7.9778,8.0464,5672600.0],["2024-04-26",8.0661,8.1544,8.0072,8.1446,2072300.0],["2024-04-29",8.1053,8.2133,8.0072,8.0268,4315800.0],["2024-04-30",7.8404,8.0072,7.5951,7.6834,6670100.0],["2024-05-01",7.6539,7.9778,7.6147,7.8011,4195000.0],["2024-05-02",7.86,7.9778,7.8109,7.9091,4417800.0],["2024-05-03",7.9876,8.1151,7.9483,8.0661,2924000.0],["2024-05-06",8.174,8.6548,8.1642,8.5861,4418000.0],["2024-05-07",8.5763,8.6646,8.5371,8.6058,2797600.0],["2024-05-08",8.5371,8.7235,8.5175,8.7039,3753800.0],["2024-05-09",8.6352,8.7039,8.488,8.5469,3010300.0],["2024-05-10",8.6254,8.6548,8.4488,8.488,2444700.0],["2024-05-13",8.5273,8.5763,8.4291,8.4586,2855400.0],["2024-05-14",8.5469,8.5861,8.4488,8.488,2041900.0],["2024-05-15",8.4684,8.6745,8.4684,8.6352,2523300.0],["2024-05-16",8.5861,8.7824,8.5763,8.7628,3354300.0],["2024-05-17",8.802,8.8903,8.7333,8.753,3132200.0],["2024-05-20",8.7333,8.8415,8.7038,8.7628,1630600.0],["2024-05-21",8.753,8.8316,8.6743,8.694,1572200.0],["2024-05-22",8.6448,8.753,8.4678,8.4973,2447900.0],["2024-05-23",8.5464,8.6349,8.2317,8.3104,2979200.0],["2024-05-24",8.3989,8.6054,8.3989,8.5169,3234400.0],["2024-05-28",8.4579,8.5858,8.1629,8.3104,4610800.0],["2024-05-29",8.3891,8.4579,8.1924,8.2022,2980400.0],["2024-05-30",8.2022,8.4776,8.1825,8.4186,2388100.0],["2024-05-31",8.4186,8.5661,8.3989,8.5268,3277600.0],["2024-06-03",8.5464,8.5956,8.3694,8.5563,2000800.0],["2024-06-04",8.5071,8.5169,8.2907,8.3202,1893700.0],["2024-06-05",8.3104,8.5268,8.3006,8.4284,2597700.0],["2024-06-06",8.3497,8.3694,8.0744,8.1432,4438800.0],["2024-06-07",8.1235,8.212,7.9662,7.976,2442200.0],["2024-06-10",7.8973,8.1039,7.8973,8.0154,2475800.0],["2024-06-11",7.9465,8.0744,7.8777,7.9563,1904300.0],["2024-06-12",8.1235,8.1825,8.0055,8.0645,2458600.0],["2024-06-13",8.0252,8.0645,7.9072,7.9662,2304600.0],["2024-06-14",7.858,7.9268,7.7892,7.8088,2069300.0],["2024-06-17",7.74,7.8678,7.6023,7.858,2394600.0],["2024-06-18",7.8482,7.9367,7.7695,7.858,1876700.0],["2024-06-20",7.858,8.1137,7.8383,8.0645,2201800.0],["2024-06-21",8.0252,8.1432,7.8187,8.0055,5463500.0],["2024-06-24",8.0055,8.1629,7.917,8.1039,2612000.0],["2024-06-25",8.035,8.1039,7.9367,8.0252,1641500.0],["2024-06-26",8.0154,8.0154,7.9072,7.9268,1509200.0],["2024-06-27",7.9858,8.0744,7.9268,8.0547,1399800.0],["2024-06-28",8.0547,8.1924,7.9465,8.1629,13099600.0],["2024-07-01",8.2022,8.3596,8.1334,8.3399,2136800.0],["2024-07-02",8.3104,8.4973,8.2416,8.4579,2650200.0],["2024-07-03",8.5268,8.5759,8.4579,8.5464,1521900.0],["2024-07-05",8.4481,8.5858,8.3989,8.5661,1708500.0],["2024-07-08",8.6054,8.6054,8.4382,8.4579,2137400.0],["2024-07-09",8.4284,8.6153,8.3891,8.5661,2807100.0],["2024-07-10",8.5858,8.8415,8.5661,8.8021,1978100.0],["2024-07-11",8.8415,9.0873,8.7726,9.0578,2979100.0],["2024-07-12",9.0972,9.2742,8.9497,8.9595,2655900.0],["2024-07-15",9.0972,9.3037,8.9693,9.2545,3385700.0],["2024-07-16",9.3234,9.4611,9.2349,9.4217,3672600.0],["2024-07-17",9.3824,9.4119,9.166,9.3332,3759500.0],["2024-07-18",9.3332,9.5397,9.1857,9.3332,2689500.0],["2024-07-19",9.4021,9.4217,9.2939,9.3922,2068300.0],["2024-07-22",9.343,9.5692,9.343,9.5594,1996800.0],["2024-07-23",9.5791,9.5889,9.4807,9.5594,2997400.0],["2024-07-24",9.4709,9.5889,9.3135,9.3529,2612800.0],["2024-07-25",9.3135,9.4217,9.1759,9.2349,3506300.0],["2024-07-26",9.3922,9.4217,9.2545,9.2939,2942000.0],["2024-07-29",9.3234,9.3824,9.0873,9.1365,3056700.0],["2024-07-30",9.0087,9.2644,8.7038,8.7825,3760400.0],["2024-07-31",9.107,9.2054,8.9103,9.0578,2489300.0],["2024-08-01",9.0087,9.0775,8.7136,8.7628,2941500.0],["2024-08-02",8.4579,8.6251,8.3596,8.4874,3269500.0],["2024-08-05",8.0842,8.3989,7.9563,8.2612,3681200.0],["2024-08-06",8.2317,8.8218,8.1924,8.6743,3247800.0],["2024-08-07",8.7628,8.8415,8.6644,8.6841,2250500.0],["2024-08-08",8.7628,8.9988,8.6743,8.9595,1758400.0],["2024-08-09",8.9497,8.9988,8.8316,8.9693,1663100.0],["2024-08-12",8.9693,8.9988,8.8218,8.93,3102200.0],["2024-08-13",8.9988,9.0283,8.9005,9.0185,1745000.0],["2024-08-14",9.0677,9.1562,8.9988,9.1267,2076500.0],["2024-08-15",9.343,9.3922,9.2054,9.225,3513400.0],["2024-08-16",9.2644,9.3037,9.1267,9.1955,2012800.0],["2024-08-19",9.1955,9.4124,9.1857,9.3828,3320400.0],["2024-08-20",9.3631,9.3828,9.2054,9.2054,2984700.0],["2024-08-21",9.2054,9.3926,9.1462,9.3138,2619600.0],["2024-08-22",9.3138,9.4518,9.3138,9.3828,1855600.0],["2024-08-23",9.4616,9.5996,9.4025,9.5602,2080000.0],["2024-08-26",9.5898,9.6686,9.5503,9.5898,3046000.0],["2024-08-27",9.5503,9.7869,9.5405,9.777,2085100.0],["2024-08-28",9.7376,9.7967,9.6292,9.6489,1974000.0],["2024-08-29",9.6785,9.7376,9.5799,9.5996,2463900.0],["2024-08-30",9.639,9.7672,9.57,9.7376,2263600.0],["2024-09-03",9.6095,9.6785,9.3926,9.5503,3944000.0],["2024-09-04",9.5011,9.6785,9.4715,9.5996,2652200.0],["2024-09-05",9.6292,9.8164,9.5996,9.6883,2754600.0],["2024-09-06",9.7277,9.7672,9.2842,9.3532,3348700.0],["2024-09-09",9.3631,9.8263,9.2842,9.5405,3335500.0],["2024-09-10",9.5405,9.6193,9.2941,9.3237,2537300.0],["2024-09-11",9.2744,9.3138,8.9097,9.1167,2106500.0],["2024-09-12",9.1167,9.1758,9.028,9.1265,1787800.0],["2024-09-13",9.2448,9.5109,9.1462,9.4518,2635400.0],["2024-09-16",9.5109,9.8362,9.4715,9.7672,3201800.0],["2024-09-17",9.8362,9.8657,9.7179,9.7376,2221500.0],["2024-09-18",9.7475,9.8657,9.6588,9.6982,2095400.0],["2024-09-19",9.8756,9.8756,9.6588,9.6883,2077400.0],["2024-09-20",9.6489,9.6686,9.4616,9.6193,8538200.0],["2024-09-23",9.639,9.7376,9.5799,9.6785,2091400.0],["2024-09-24",9.6095,9.6883,9.5405,9.5701,1972100.0],["2024-09-25",9.5996,9.6095,9.0477,9.0575,3964100.0],["2024-09-26",9.1462,9.1758,8.9886,9.1364,4187100.0],["2024-09-27",9.2547,9.2842,9.1364,9.1561,2009100.0],["2024-09-30",9.1068,9.1462,8.9688,9.0477,2871300.0],["2024-10-01",9.097,9.7277,9.097,9.4813,4622400.0],["2024-10-02",9.4321,9.5405,9.2744,9.3237,3369100.0],["2024-10-03",9.2842,9.5109,9.2842,9.4124,2188900.0],["2024-10-04",9.5602,9.6785,9.5208,9.6292,1480100.0],["2024-10-07",9.6292,9.6292,9.4616,9.5405,1961500.0],["2024-10-08",9.5208,9.5996,9.4616,9.5701,1933900.0],["2024-10-09",9.5208,9.6686,9.3434,9.3631,2734800.0],["2024-10-10",9.1758,9.2054,9.0181,9.0674,3193400.0],["2024-10-11",9.0674,9.1955,9.0674,9.1462,3263000.0],["2024-10-14",9.166,9.2941,9.1068,9.2448,2709600.0],["2024-10-15",9.2448,9.3434,9.166,9.3237,3195000.0],["2024-10-16",9.3631,9.4518,9.2744,9.3039,2344400.0],["2024-10-17",9.3237,9.4419,9.2251,9.3532,2990600.0],["2024-10-18",9.3039,9.3828,9.1265,9.1955,3443200.0],["2024-10-21",9.1265,9.1857,9.1068,9.1265,2346200.0],["2024-10-22",9.1364,9.2448,9.0477,9.2054,2142700.0],["2024-10-23",9.1167,9.1364,8.8309,9.0083,4469400.0],["2024-10-24",8.959,9.2054,8.9097,9.166,2496200.0],["2024-10-25",9.166,9.2251,9.028,9.028,3429400.0],["2024-10-28",9.0674,9.2645,9.0181,9.2251,2728000.0],["2024-10-29",9.1561,9.3729,9.1265,9.3039,1970400.0],["2024-10-30",9.2547,9.5602,9.2547,9.4124,4669200.0],["2024-10-31",9.5405,9.5503,8.9294,9.235,3378100.0],["2024-11-01",9.3434,9.8756,9.3138,9.777,3955200.0],["2024-11-04",9.6193,10.0333,9.6095,9.984,4138100.0],["2024-11-05",10.053,10.4768,10.0037,10.4177,3649100.0],["2024-11-06",10.9893,11.1667,10.6838,11.078,6367500.0],["2024-11-07",11.0484,11.2061,11.0189,11.1766,3778300.0],["2024-11-08",11.2061,11.3638,11.1568,11.3047,3687400.0],["2024-11-11",11.5117,11.6201,11.2653,11.3244,3889600.0],["2024-11-12",11.2554,11.3737,10.7823,10.8217,2399900.0],["2024-11-13",10.9104,10.9203,10.4571,10.4768,2761900.0],["2024-11-14",10.4768,10.5359,10.2205,10.2304,4128000.0],["2024-11-15",10.2501,10.329,9.984,10.2501,4083600.0],["2024-11-18",10.3487,10.5261,10.2797,10.4866,2868900.0],["2024-11-19",10.3585,10.4177,9.3828,10.2107,9323900.0],["2024-11-20",10.2008,10.26,9.8066,9.984,3252000.0],["2024-11-21",10.0729,10.142,9.905,10.0334,2804300.0],["2024-11-22",10.0334,10.0334,9.2828,9.4804,6751800.0],["2024-11-25",9.5791,9.7272,9.3421,9.6384,6866100.0],["2024-11-26",9.7075,9.8161,9.4112,9.5199,3680200.0],["2024-11-27",9.5692,9.7569,9.4409,9.6877,2947000.0],["2024-11-29",9.8359,9.8951,9.5692,9.6186,1972300.0],["2024-12-02",9.6384,9.7174,9.5001,9.51,2621400.0],["2024-12-03",9.5495,9.6087,9.4507,9.5692,2575900.0],["2024-12-04",9.5199,9.5495,9.2532,9.4013,3044200.0],["2024-12-05",9.4211,9.4902,9.2236,9.2532,2079000.0],["2024-12-06",9.2631,9.3816,9.1051,9.1841,2132300.0],["2024-12-09",9.0656,9.194,9.0162,9.0458,2297200.0],["2024-12-10",9.0063,9.0952,8.9372,8.9965,3664500.0],["2024-12-11",9.0853,9.2335,8.9866,9.0458,3706500.0],["2024-12-12",8.9965,9.0853,8.8681,8.9372,1542000.0],["2024-12-13",8.9471,9.0656,8.8286,8.9273,2572800.0],["2024-12-16",8.9175,9.0853,8.8681,8.9471,2208500.0],["2024-12-17",8.8878,8.9372,8.7891,8.878,2210300.0],["2024-12-18",8.878,8.9471,8.4632,8.5521,4193100.0],["2024-12-19",8.6607,8.8187,8.4533,8.5224,4141000.0],["2024-12-20",8.4237,8.6508,8.3644,8.6409,7285800.0],["2024-12-23",8.5817,8.7595,8.5126,8.7496,3194200.0],["2024-12-24",8.7792,8.9372,8.6804,8.9273,1398400.0],["2024-12-26",8.8286,9.0656,8.8286,9.0557,2187000.0],["2024-12-27",8.9866,9.0656,8.878,8.9866,2896900.0],["2024-12-30",8.9273,8.9273,8.6508,8.8088,2580900.0],["2024-12-31",8.9866,9.036,8.8582,8.9471,2588200.0],["2025-01-02",9.0261,9.273,8.9668,9.2137,2773000.0],["2025-01-03",9.3322,9.4804,9.2236,9.3816,2552700.0],["2025-01-06",9.3915,9.4409,9.2433,9.352,2990000.0],["2025-01-07",9.3421,9.5495,9.1248,9.4112,3372300.0],["2025-01-08",9.3125,9.4902,9.2335,9.4507,3041700.0],["2025-01-10",9.3026,9.431,9.2137,9.352,2538600.0],["2025-01-13",9.2038,9.4409,9.194,9.3322,2647400.0],["2025-01-14",9.431,9.4804,9.0853,9.115,2901600.0],["2025-01-15",9.3322,9.3717,9.1248,9.2828,1906200.0],["2025-01-16",9.3322,9.4804,9.2038,9.2433,2756700.0],["2025-01-17",9.3717,9.3717,9.1545,9.2038,2341100.0],["2025-01-21",9.2828,9.352,9.2137,9.3421,2083400.0],["2025-01-22",9.352,9.4211,9.2532,9.2828,1678700.0],["2025-01-23",9.194,9.5001,9.1742,9.4705,2045400.0],["2025-01-24",9.3816,9.4902,9.194,9.3618,2293800.0],["2025-01-27",9.3026,9.3322,9.1347,9.3125,3083100.0],["2025-01-28",9.2631,9.3816,9.2236,9.2532,1674300.0],["2025-01-29",9.2236,9.3223,9.1742,9.2532,2124900.0],["2025-01-30",9.3026,9.4804,9.2631,9.4705,1818000.0],["2025-01-31",9.4507,9.5791,9.352,9.4211,2651800.0],["2025-02-03",9.2137,9.51,9.1841,9.4507,2014500.0],["2025-02-04",9.4409,9.6285,9.3915,9.5001,3395600.0],["2025-02-05",9.5001,9.5495,9.2433,9.2631,1649700.0],["2025-02-06",9.3223,9.4606,9.2532,9.3026,3159700.0],["2025-02-07",9.352,9.4705,9.2927,9.431,2928600.0],["2025-02-10",9.4507,9.4902,9.0656,9.0952,3667200.0],["2025-02-11",9.0261,9.1841,8.9076,9.1643,2258600.0],["2025-02-12",9.036,9.431,9.0063,9.3421,2288800.0],["2025-02-13",9.3717,9.5199,9.3421,9.3717,2601600.0],["2025-02-14",9.0952,9.6581,8.9273,9.2236,4261000.0],["2025-02-18",9.2137,9.5495,9.2038,9.5001,3458700.0],["2025-02-19",9.3816,9.5297,9.3816,9.4606,2746400.0],["2025-02-20",9.4804,9.5001,9.1841,9.2038,2980900.0],["2025-02-21",9.3026,9.352,9.0952,9.115,2687300.0],["2025-02-24",9.194,9.2335,8.7101,8.7891,3859700.0],["2025-02-25",9.3223,9.4507,9.036,9.3816,5484500.0],["2025-02-26",9.4211,9.747,9.3618,9.6779,6428000.0],["2025-02-27",9.747,9.9642,9.5297,9.5594,3545600.0],["2025-02-28",9.5594,9.7865,9.5297,9.7766,2432300.0],["2025-03-03",9.8556,9.9247,9.4606,9.5791,3578600.0],["2025-03-04",9.4606,9.5001,9.1347,9.2335,3855300.0],["2025-03-05",9.3026,9.6976,9.2828,9.6285,3398100.0],["2025-03-06",9.4899,9.6483,9.3118,9.3415,2083600.0],["2025-03-07",9.3415,9.391,9.015,9.2228,4304400.0],["2025-03-10",9.0446,9.1337,8.2431,8.4509,4076500.0],["2025-03-11",8.7478,8.7775,8.3519,8.4509,2825200.0],["2025-03-12",8.5795,8.6389,8.4212,8.441,2158600.0],["2025-03-13",8.4014,8.4806,8.3124,8.441,1691400.0],["2025-03-14",8.5499,8.7676,8.5202,8.7181,2055900.0],["2025-03-17",8.6587,9.0842,8.6389,9.0446,2423900.0],["2025-03-18",8.9556,9.0743,8.8566,8.9754,2396700.0],["2025-03-19",8.9853,9.2327,8.8764,9.0842,3523100.0],["2025-03-20",8.9754,9.2821,8.916,9.2129,2245100.0],["2025-03-21",9.1733,9.2722,9.0545,9.2524,7072200.0],["2025-03-24",9.391,9.6186,9.3316,9.5988,2106100.0],["2025-03-25",9.678,9.7868,9.6186,9.7472,2151200.0],["2025-03-26",9.8363,9.8858,9.4899,9.6087,2162000.0],["2025-03-27",9.4702,9.5889,9.3514,9.4009,1839400.0],["2025-03-28",9.4504,9.4504,9.015,9.0842,1761400.0],["2025-03-31",8.916,9.104,8.7676,9.0743,2620200.0],["2025-04-01",9.0446,9.1436,8.9358,9.1238,1689100.0],["2025-04-02",8.9061,9.203,8.8863,8.9952,2370900.0],["2025-04-03",8.5795,8.6983,8.3816,8.5004,5639000.0],["2025-04-04",8.0749,8.2134,7.5999,7.7087,3476000.0],["2025-04-07",7.3624,7.9462,7.1645,7.4218,3353200.0],["2025-04-08",7.966,8.2134,7.5801,7.7186,3856900.0],["2025-04-09",7.6889,8.5598,7.4119,8.3816,4018500.0],["2025-04-10",8.1639,8.2629,7.8275,8.0353,3399200.0],["2025-04-11",8.0452,8.3223,7.9264,8.2332,2419100.0],["2025-04-14",8.4113,8.5301,8.253,8.4608,3924400.0],["2025-04-15",8.441,8.5894,8.3519,8.4014,2415000.0],["2025-04-16",8.3717,8.441,8.2035,8.3322,2676900.0],["2025-04-17",8.3717,8.3915,8.2431,8.3717,2216100.0],["2025-04-21",8.2431,8.3816,8.0353,8.1738,3635400.0],["2025-04-22",8.342,8.5795,8.2728,8.5301,2623200.0],["2025-04-23",8.7874,8.9556,8.5696,8.6488,2526900.0],["2025-04-24",8.6785,8.916,8.6092,8.8368,2491700.0],["2025-04-25",8.7874,8.9457,8.7874,8.9358,1674800.0],["2025-04-28",8.9457,9.0051,8.7972,8.9358,1577100.0],["2025-04-29",8.8863,9.0941,8.817,9.0743,2291700.0],["2025-04-30",8.9061,8.9952,8.7577,8.9655,2944100.0],["2025-05-01",9.0347,9.0347,8.9061,8.9259,3937700.0],["2025-05-02",9.0941,9.4603,8.9556,9.2623,3918300.0],["2025-05-05",9.2426,9.4207,9.203,9.3118,1891800.0],["2025-05-06",9.1733,9.4207,9.1238,9.391,3893100.0],["2025-05-07",9.7373,9.7373,8.9754,9.2129,4642500.0],["2025-05-08",9.3514,9.4504,9.1238,9.1337,2492300.0],["2025-05-09",9.1436,9.2228,9.0545,9.0743,1536700.0],["2025-05-12",9.3712,9.4405,9.1733,9.1931,2258000.0],["2025-05-13",9.2327,9.3118,9.1832,9.2426,1874200.0],["2025-05-14",9.2327,9.2623,9.0941,9.1139,2047200.0],["2025-05-15",9.104,9.1535,9.0051,9.0743,1775800.0],["2025-05-16",9.0446,9.1832,9.0347,9.1139,1758200.0],["2025-05-19",9.2524,9.9847,9.1436,9.9254,5682100.0],["2025-05-20",9.8561,9.9254,9.5394,9.6384,4278200.0],["2025-05-21",9.5493,9.6582,9.3811,9.4009,2552500.0],["2025-05-22",9.391,9.4899,9.3019,9.391,2051300.0],["2025-05-23",9.1634,9.3415,9.1337,9.2327,2672100.0],["2025-05-27",9.3318,9.4806,9.2426,9.431,1897000.0],["2025-05-28",9.4211,9.4409,9.1335,9.1831,2494000.0],["2025-05-29",9.1831,9.2426,9.0641,9.2327,1814100.0],["2025-05-30",9.1632,9.3219,9.1037,9.2029,2400100.0],["2025-06-02",9.1632,9.2426,9.074,9.2128,1625800.0],["2025-06-03",9.2227,9.312,9.0938,9.2029,2243700.0],["2025-06-04",9.193,9.2822,9.0938,9.2525,2682600.0],["2025-06-05",9.2723,9.5202,9.2723,9.4707,3096300.0],["2025-06-06",9.5996,9.6492,9.4112,9.5599,2256500.0],["2025-06-09",9.6492,9.7186,9.4806,9.6988,3895300.0],["2025-06-10",9.6789,9.7682,9.5996,9.669,2472500.0],["2025-06-11",9.6888,9.788,9.5797,9.6888,2598000.0],["2025-06-12",9.6393,9.7781,9.5897,9.7483,1234700.0],["2025-06-13",9.6194,9.6194,9.312,9.3715,1926400.0],["2025-06-16",9.4112,9.6095,9.4112,9.5698,2143200.0],["2025-06-17",9.4806,9.6194,9.4806,9.5103,2054300.0],["2025-06-18",9.5103,9.6194,9.3913,9.4905,3749300.0],["2025-06-20",9.6095,9.7682,9.3219,9.3517,4239700.0],["2025-06-23",9.3219,9.3318,9.0542,9.2922,2379500.0],["2025-06-24",9.4211,9.4905,9.3517,9.4707,1787800.0],["2025-06-25",9.5103,9.8475,9.3913,9.7285,2980200.0],["2025-06-26",9.7285,9.9169,9.6988,9.8773,1206800.0],["2025-06-27",9.8971,10.0558,9.8178,10.0161,16844100.0],["2025-06-30",10.0657,10.3235,10.0062,10.145,4490100.0],["2025-07-01",10.1946,10.5714,10.0657,10.5318,3765200.0],["2025-07-02",10.4624,10.6805,10.2839,10.6706,3213700.0],["2025-07-03",10.7103,10.7797,10.6904,10.7599,1105800.0],["2025-07-07",10.6706,10.8094,10.5615,10.7499,2482500.0],["2025-07-08",10.7599,10.8689,10.4128,10.4624,2796900.0],["2025-07-09",10.5417,10.5417,10.264,10.3434,3043800.0],["2025-07-10",10.2839,10.4326,10.2739,10.3434,2465600.0],["2025-07-11",10.2144,10.3632,10.1252,10.2442,2706700.0],["2025-07-14",10.2343,10.3533,10.1847,10.3235,2738600.0],["2025-07-15",10.2938,10.3533,10.0756,10.0855,2880700.0],["2025-07-16",10.1053,10.1648,9.9665,10.0657,2067900.0],["2025-07-17",10.026,10.2839,10.0062,10.2243,2524700.0],["2025-07-18",10.2442,10.3731,10.0558,10.0756,1546600.0],["2025-07-21",10.0558,10.2343,9.9665,9.9863,2379000.0],["2025-07-22",10.0161,10.0161,9.7186,9.7979,2616400.0],["2025-07-23",9.8971,9.8971,9.7682,9.8574,1318300.0],["2025-07-24",9.8574,9.9467,9.8078,9.8971,1426200.0],["2025-07-25",9.9169,9.9566,9.7384,9.7483,1830600.0],["2025-07-28",9.7483,9.7781,9.6194,9.669,1708300.0],["2025-07-29",9.7682,9.7682,9.5698,9.5996,2476700.0],["2025-07-30",9.5797,9.7285,9.5698,9.6393,2949900.0],["2025-07-31",9.4409,9.4905,9.0145,9.193,8086500.0],["2025-08-01",9.1137,9.4409,8.9252,9.4012,6317400.0],["2025-08-04",9.4012,9.7583,9.3219,9.6988,2805500.0],["2025-08-05",9.6789,9.8971,9.6393,9.8574,2542400.0],["2025-08-06",9.8773,9.8773,9.7186,9.8178,2480500.0],["2025-08-07",9.9169,9.9467,9.7979,9.8971,3873000.0],["2025-08-08",9.9566,10.1153,9.907,10.0855,2057000.0],["2025-08-11",10.1053,10.264,10.0954,10.1748,2203400.0],["2025-08-12",10.264,10.4425,10.2243,10.4227,4095200.0],["2025-08-13",10.5318,10.621,10.2739,10.3929,4551600.0],["2025-08-14",10.383,10.6409,10.2343,10.3136,3184700.0],["2025-08-15",10.3136,10.4128,10.145,10.1847,2690000.0],["2025-08-18",10.1351,10.1847,10.0756,10.1351,1619100.0],["2025-08-19",10.1252,10.1252,9.6789,9.6988,1667900.0],["2025-08-20",9.7186,9.7782,9.5994,9.7683,1954400.0],["2025-08-21",9.6888,9.8776,9.6888,9.7981,1304300.0],["2025-08-22",9.8776,10.1857,9.818,10.0764,2687300.0],["2025-08-25",10.0764,10.0962,10.0068,10.0167,1620700.0],["2025-08-26",9.9869,10.136,9.977,10.1261,1643200.0],["2025-08-27",10.0267,10.1857,9.9671,9.977,1210500.0],["2025-08-28",9.9869,10.1062,9.8478,9.9074,1530300.0],["2025-08-29",9.9074,9.9571,9.6888,9.7484,1934300.0],["2025-09-02",9.6292,9.6988,9.4702,9.6093,2035600.0],["2025-09-03",9.5398,9.7484,9.5398,9.7286,2509500.0],["2025-09-04",9.7683,10.0466,9.7683,9.9273,2263800.0],["2025-09-05",9.9869,10.0167,9.5894,9.8776,2303700.0],["2025-09-08",9.9372,9.977,9.818,9.9074,2663700.0],["2025-09-09",9.8776,9.9869,9.8379,9.9671,2776200.0],["2025-09-10",9.9472,10.0664,9.8279,9.9671,3541600.0],["2025-09-11",9.9969,10.2254,9.9571,10.1459,2514800.0],["2025-09-12",10.1062,10.1559,10.0466,10.1062,2005200.0],["2025-09-15",10.1658,10.2056,9.7782,9.7882,2022000.0],["2025-09-16",9.7286,9.7584,9.5994,9.6988,1747800.0],["2025-09-17",9.7186,9.818,9.5497,9.6193,4930600.0],["2025-09-18",9.6391,9.8379,9.5497,9.7882,2671400.0],["2025-09-19",9.8081,9.8677,9.6292,9.6888,9138100.0],["2025-09-22",9.6292,9.6391,9.4404,9.5894,3234600.0],["2025-09-23",9.6093,9.7385,9.5298,9.5398,2613800.0],["2025-09-24",9.5,9.5795,9.4006,9.4503,3418000.0],["2025-09-25",9.3609,9.5398,9.3013,9.5298,1821000.0],["2025-09-26",9.5696,9.6391,9.4006,9.4106,2039300.0],["2025-09-29",9.4404,9.5497,9.2615,9.5298,3505900.0],["2025-09-30",9.5099,9.5894,9.341,9.4006,2663000.0],["2025-10-01",9.341,9.4106,9.192,9.2019,4163100.0],["2025-10-02",9.2218,9.341,9.1423,9.182,2090400.0],["2025-10-03",9.192,9.3013,9.1125,9.1522,2442100.0],["2025-10-06",9.182,9.2118,8.9236,8.9336,2783800.0],["2025-10-07",9.192,9.2615,9.0628,9.1125,3674700.0],["2025-10-08",9.192,9.192,8.9535,9.0628,2629700.0],["2025-10-09",9.0628,9.1125,8.9733,9.0031,2515300.0],["2025-10-10",8.9634,9.0131,8.6951,8.7845,2257100.0],["2025-10-13",8.8044,9.0926,8.8044,9.0131,3133300.0],["2025-10-14",8.9038,9.1323,8.874,9.1125,3941800.0],["2025-10-15",9.182,9.3013,9.1323,9.2317,2384500.0],["2025-10-16",9.2317,9.3609,9.0131,9.0429,3256100.0],["2025-10-17",9.0429,9.182,8.9733,9.1224,2457100.0],["2025-10-20",9.1323,9.2416,9.0628,9.1522,3060000.0],["2025-10-21",9.0926,9.2714,9.0926,9.2317,2418300.0],["2025-10-22",9.2516,9.2814,9.1323,9.2416,3355300.0],["2025-10-23",9.2715,9.4404,9.2317,9.3609,1948300.0],["2025-10-24",9.5099,9.5099,9.3609,9.3708,1480700.0],["2025-10-27",9.4006,9.4901,9.2615,9.2715,1983700.0],["2025-10-28",9.2416,9.2913,9.182,9.2118,1011100.0],["2025-10-29",9.1522,9.2019,9.0031,9.0727,3082700.0],["2025-10-30",8.9733,9.182,8.9535,9.1522,3011100.0],["2025-10-31",9.0926,9.1323,8.9833,9.0826,2506400.0],["2025-11-03",9.0926,9.341,8.9733,9.3311,4855300.0],["2025-11-04",9.2814,9.3311,9.1224,9.1522,2166600.0],["2025-11-05",9.1621,9.2416,9.033,9.0628,2835400.0],["2025-11-06",8.9733,9.1522,8.4665,9.0528,6201700.0],["2025-11-07",9.0429,9.2913,8.9137,9.192,4733700.0],["2025-11-10",9.192,9.2516,9.0628,9.2118,3089500.0],["2025-11-11",9.2019,9.2516,9.0628,9.0826,2480800.0],["2025-11-12",9.1125,9.2317,9.033,9.1125,3350400.0],["2025-11-13",9.1025,9.1323,8.9535,9.0131,2747800.0],["2025-11-14",8.9435,9.0131,8.8541,8.9833,2445300.0],["2025-11-17",8.9336,8.9435,8.5858,8.6255,2406700.0],["2025-11-18",8.5957,8.7249,8.5858,8.6653,1605300.0],["2025-11-19",8.6653,8.715,8.4467,8.4963,2568800.0],["2025-11-20",8.5858,8.6255,8.2181,8.2579,3118200.0],["2025-11-21",8.2777,8.556,8.228,8.4765,3570800.0],["2025-11-24",8.4665,8.5262,8.3672,8.4765,2135800.0],["2025-11-25",8.4665,8.556,8.4168,8.4268,5109200.0],["2025-11-26",8.4467,8.6559,8.4367,8.5563,4469900.0],["2025-11-28",8.626,8.7256,8.5563,8.6658,1339800.0],["2025-12-01",8.6061,8.6559,8.4865,8.5961,2941300.0],["2025-12-02",8.6459,8.6658,8.5264,8.5264,1905600.0],["2025-12-03",8.5862,8.7356,8.5364,8.7356,2208600.0],["2025-12-04",8.7256,8.8352,8.7156,8.7754,1789300.0],["2025-12-05",8.7555,8.8551,8.6858,8.7555,1779200.0],["2025-12-08",8.8053,8.8551,8.6758,8.7655,2228600.0],["2025-12-09",8.7555,8.9149,8.7156,8.8352,3495700.0],["2025-12-10",8.8352,8.9746,8.7356,8.9447,3417400.0],["2025-12-11",8.9945,9.0643,8.8053,8.9248,3132400.0],["2025-12-12",8.9248,9.0045,8.8252,8.9447,3267400.0],["2025-12-15",9.0145,9.0145,8.8451,8.875,3525200.0],["2025-12-16",8.9049,8.9447,8.7854,8.885,5310000.0],["2025-12-17",8.885,9.0145,8.7854,8.875,2187700.0],["2025-12-18",8.9447,8.9846,8.8551,8.8949,2346000.0],["2025-12-19",8.875,9.0145,8.8551,8.9746,5847600.0],["2025-12-22",8.9547,9.0145,8.9149,8.9447,1919700.0],["2025-12-23",8.9547,9.0942,8.9248,9.0742,2078100.0],["2025-12-24",9.0443,9.0742,8.9846,9.0344,909600.0],["2025-12-26",9.0045,9.0742,8.9746,9.0543,1558400.0],["2025-12-29",9.0543,9.0942,9.0045,9.0543,1992800.0],["2025-12-30",9.0543,9.0643,8.9846,8.9945,1662500.0],["2025-12-31",8.9746,9.0244,8.875,8.8949,1931900.0],["2026-01-02",8.9447,8.9647,8.8651,8.9049,1817900.0],["2026-01-05",8.8651,9.2137,8.8651,9.0643,1683400.0],["2026-01-06",9.0344,9.1041,8.9945,9.0443,1982700.0],["2026-01-07",9.0145,9.0444,8.7156,8.7754,1765400.0],["2026-01-08",8.7057,8.7854,8.636,8.7854,1572200.0],["2026-01-09",8.7754,8.8352,8.6061,8.6559,2353200.0],["2026-01-12",8.5961,8.8551,8.5961,8.7555,1691600.0],["2026-01-13",8.7654,8.7754,8.5862,8.616,1360900.0],["2026-01-14",8.616,8.885,8.5563,8.8651,1928100.0],["2026-01-15",8.8651,9.0244,8.8551,8.9149,1384300.0],["2026-01-16",8.9049,9.0344,8.8451,9.0045,1886100.0],["2026-01-20",8.875,8.9945,8.8053,8.875,1578700.0],["2026-01-21",8.8949,9.124,8.8651,9.0643,2241900.0],["2026-01-22",9.0643,9.2535,9.0344,9.134,1702500.0],["2026-01-23",9.0842,9.1141,8.8651,8.875,1660300.0],["2026-01-26",8.8551,9.1639,8.8551,9.0842,2739100.0],["2026-01-27",9.0842,9.0842,8.8053,8.8252,1498500.0],["2026-01-28",8.8551,9.0942,8.8053,8.9547,2113600.0],["2026-01-29",9.0344,9.1141,8.8053,8.9149,2395500.0],["2026-01-30",8.885,9.1041,8.8651,9.0742,2438300.0],["2026-02-02",9.0842,9.2834,8.9846,9.2037,1919100.0],["2026-02-03",9.1539,9.1639,8.8949,9.1041,2677100.0],["2026-02-04",9.0742,9.1041,8.875,8.9547,1931400.0],["2026-02-05",8.9945,9.144,8.7754,8.8352,3146600.0],["2026-02-06",8.9647,8.9746,8.8551,8.9248,4938400.0],["2026-02-09",8.8949,9.4926,8.885,9.383,3403500.0],["2026-02-10",9.2934,9.4029,8.9647,9.0543,3905300.0],["2026-02-11",9.0643,9.2336,8.6061,8.6758,3689900.0],["2026-02-12",9.1738,9.5125,9.0543,9.4627,3556800.0],["2026-02-13",9.4627,9.5623,9.0244,9.1738,2370600.0],["2026-02-17",9.4029,9.9707,9.3332,9.5125,3031100.0],["2026-02-18",9.5225,9.652,9.393,9.5822,2022100.0],["2026-02-19",9.4826,9.7018,9.4627,9.6719,2020300.0],["2026-02-20",9.6719,9.7914,9.5523,9.5623,2109700.0],["2026-02-23",9.5424,9.5822,9.2934,9.3531,2256500.0],["2026-02-24",9.3033,9.3332,9.1141,9.2436,1816100.0],["2026-02-25",9.3133,9.5225,9.2137,9.4229,1998800.0],["2026-02-26",9.4926,9.632,9.383,9.5822,1910200.0],["2026-02-27",9.4627,9.6022,9.3233,9.4826,2082300.0],["2026-03-02",9.3631,9.8412,9.3531,9.7914,2089000.0],["2026-03-03",9.5822,9.6221,9.3531,9.6022,2528700.0],["2026-03-04",9.6321,9.8217,9.5123,9.6121,1772300.0],["2026-03-05",9.5223,9.7119,9.4125,9.5023,1904800.0],["2026-03-06",9.3426,9.3826,9.153,9.3227,2110800.0],["2026-03-09",9.1829,9.5323,9.133,9.4824,2010600.0],["2026-03-10",9.4325,9.5423,9.1131,9.163,3000800.0],["2026-03-11",9.0632,9.1929,8.8935,9.1031,3770700.0],["2026-03-12",8.9833,9.3027,8.9534,9.2229,3351700.0],["2026-03-13",9.2927,9.5722,9.1929,9.5522,4989400.0],["2026-03-16",9.682,9.7918,9.4524,9.6121,3424500.0],["2026-03-17",9.672,9.9016,9.672,9.8217,3067100.0],["2026-03-18",9.672,9.7419,9.5423,9.5622,2302700.0],["2026-03-19",9.4325,9.6121,9.3426,9.5822,2077200.0],["2026-03-20",9.5622,9.6022,9.2927,9.3726,3767700.0],["2026-03-23",9.5423,9.7718,9.4424,9.5722,2825800.0],["2026-03-24",9.4325,9.5423,9.3127,9.4125,1740700.0],["2026-03-25",9.5123,9.6121,9.3726,9.4225,1743600.0],["2026-03-26",9.3925,9.4724,9.2827,9.4424,1427700.0],["2026-03-27",9.5522,9.8417,9.3426,9.3826,2937700.0],["2026-03-30",9.4624,9.5722,9.4025,9.5223,2279100.0],["2026-03-31",9.692,9.8517,9.5522,9.7619,2263600.0],["2026-04-01",9.8617,9.8816,9.7119,9.8217,2139900.0],["2026-04-02",9.692,9.9715,9.6121,9.9615,1211100.0],["2026-04-06",9.9814,10.4905,9.9515,10.3707,2415800.0],["2026-04-07",10.3208,10.6003,10.2709,10.5803,2348700.0],["2026-04-08",10.7201,10.9596,10.6402,10.8498,3644100.0],["2026-04-09",10.8598,11.1293,10.78,11.0095,3332000.0],["2026-04-10",10.9796,11.0295,10.7899,10.8997,1590700.0],["2026-04-13",10.8598,11.4687,10.8099,11.4487,2858400.0],["2026-04-14",11.4387,11.6683,11.3788,11.5585,2918700.0],["2026-04-15",11.5885,11.7781,11.5785,11.6483,4150000.0],["2026-04-16",11.6184,11.6783,11.5086,11.6483,2791400.0],["2026-04-17",11.7382,11.8879,11.6184,11.7881,2831500.0],["2026-04-20",11.6783,11.8081,11.4986,11.5785,3211200.0],["2026-04-21",11.5685,11.6284,11.299,11.3689,3341700.0],["2026-04-22",11.4487,11.6184,11.2391,11.3589,2561400.0],["2026-04-23",11.3589,11.4288,11.1992,11.319,1728400.0],["2026-04-24",11.2591,11.3689,11.1792,11.2491,2736100.0],["2026-04-27",11.2191,11.4387,11.1892,11.3888,2756500.0],["2026-04-28",11.4687,11.5186,11.1992,11.289,4052800.0],["2026-04-29",11.2191,11.2691,10.9996,11.1593,3047800.0],["2026-04-30",11.0994,11.3489,11.0794,11.2092,2802300.0],["2026-05-01",11.289,11.3589,11.1792,11.2491,1933800.0],["2026-05-04",11.1992,11.3389,11.1493,11.1692,1997700.0],["2026-05-05",11.1892,11.279,10.9996,11.0794,2143700.0],["2026-05-06",11.0894,11.1493,10.77,10.8698,2747600.0],["2026-05-07",10.5803,11.289,10.5204,11.2691,5805300.0],["2026-05-08",11.2691,11.5386,11.1293,11.3689,5065400.0],["2026-05-11",11.3689,11.3788,10.9397,11.2191,2878200.0],["2026-05-12",11.1892,11.2092,10.7999,10.9996,3294400.0],["2026-05-13",10.9097,11.1792,10.9097,11.1393,3427900.0],["2026-05-14",11.1892,11.4687,11.1692,11.3988,3119600.0],["2026-05-15",11.3888,11.4387,11.1493,11.1692,3106100.0],["2026-05-18",11.1992,11.4587,11.1892,11.3689,3735100.0],["2026-05-19",11.309,11.4188,11.1792,11.289,3861000.0],["2026-05-20",11.289,11.4387,11.1593,11.2092,3602900.0],["2026-05-21",11.1393,11.2191,10.9696,11.1094,2617400.0],["2026-05-22",11.1193,11.2191,11.0794,11.1692,2369800.0],["2026-05-26",11.2591,11.289,10.74,10.76,2088600.0],["2026-05-27",10.69,10.8,10.51,10.54,3849000.0],["2026-05-28",10.5,10.58,10.27,10.48,3489300.0],["2026-05-29",10.44,10.6,10.35,10.45,3297500.0],["2026-06-01",10.39,10.49,10.23,10.45,3338100.0],["2026-06-02",10.43,10.51,9.93,10.34,5216800.0],["2026-06-03",10.25,10.26,10.09,10.15,3025800.0],["2026-06-04",10.32,10.58,10.29,10.56,3114300.0],["2026-06-05",10.61,10.87,10.57,10.86,2872600.0],["2026-06-08",10.9,10.97,10.74,10.79,2426500.0],["2026-06-09",10.85,11.07,10.78,10.97,2619400.0],["2026-06-10",10.97,11.13,10.93,11.09,2056500.0],["2026-06-11",11.08,11.22,11.01,11.21,2164500.0],["2026-06-12",11.3,11.88,11.26,11.85,3283700.0],["2026-06-15",11.93,12.09,11.78,11.8,4077800.0],["2026-06-16",11.95,12.09,11.65,11.84,2948700.0],["2026-06-17",11.81,12.13,11.81,12.07,4933700.0],["2026-06-18",12.18,12.46,11.92,12.05,7749600.0],["2026-06-22",12.1,12.26,12.02,12.08,2673500.0],["2026-06-23",11.98,12.6,11.97,12.56,4871100.0],["2026-06-24",12.53,12.89,12.45,12.65,5126500.0],["2026-06-25",12.61,12.78,12.03,12.11,3173500.0],["2026-06-26",12.14,12.24,11.27,11.45,12117200.0],["2026-06-29",11.41,11.54,10.32,10.45,6772200.0],["2026-06-30",10.56,10.88,10.47,10.69,3976500.0],["2026-07-01",10.67,11.09,10.67,10.87,3024600.0],["2026-07-02",11.0,11.12,10.89,11.02,2599000.0],["2026-07-06",11,11.19,10.95,11.1,2663857.455631],["2026-07-07",11.12,11.34,11.05,11.09,2440886.44923],["2026-07-08",11,11.1,10.6,10.62,4065373.65201],["2026-07-09",10.62,11.02,10.5501,10.97,2567285.412244],["2026-07-10",11.07,11.095,10.78,10.78,2163407.760524],["2026-07-13",10.79,10.99,10.655,10.98,2736965.94166],["2026-07-14",10.96,11.06,10.85,10.94,1891972.912453],["2026-07-15",11.01,11.275,10.94,11.22,2206741.831496],["2026-07-16",11.31,11.49,11.28,11.4,3359959.461153],["2026-07-17",11.19,11.325,11.05,11.3,2090706.76345],["2026-07-20",11.36,11.41,11.1357,11.19,2032814.752907],["2026-07-21",11.19,11.525,11.115,11.35,2549160.461695],["2026-07-22",11.35,11.53,11.28,11.51,1588226.701037],["2026-07-23",11.38,11.66,11.345,11.585,1925405.043754],["2026-07-24",11.59,11.665,11.395,11.65,1577352.799039],["2026-07-27",11.84,11.9399,11.555,11.79,2277636.62478],["2026-07-28",11.81,12.065,11.69,11.97,1885591.249138],["2026-07-29",11.97,12.03,11.7,11.77,2408665.033985],["2026-07-30",12.07,12.07,11.545,11.68,3031909.945316],["2026-07-31",11.68,11.76,11.45,11.52,2712582.807829],["2026-08-03",11.61,11.65,11.235,11.39,3245784.065112],["2026-08-04",11.38,11.44,11.075,11.11,3619869.219276],["2026-08-05",11.12,11.23,10.925,10.96,2202298.069967],["2026-08-06",10.99,11,10.27,10.51,3764740.475968],["2026-08-07",10.5,10.555,10.31,10.35,1789773.263699],["2026-08-10",10.31,10.59,10.295,10.52,360093.029562],["2026-08-11",10.35,10.43,10.135,10.16,1633233.957822],["2026-08-12",10.25,10.785,10.13,10.76,3549573.550217],["2026-08-13",10.86,10.96,10.63,10.94,2636145.470077],["2026-08-14",10.94,11.21,10.91,11.2,3858227.009883]]}