{"t":"BWA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-08-13",1.8896,1.8989,1.8616,1.8616,16809165.0],["1993-08-16",1.8709,1.8709,1.8058,1.843,3887846.0],["1993-08-17",1.8244,1.843,1.8151,1.8151,832461.0],["1993-08-18",1.8151,1.8616,1.8151,1.843,1232333.0],["1993-08-19",1.8337,1.8803,1.8244,1.8803,946061.0],["1993-08-20",1.8803,1.9082,1.8709,1.8989,527104.0],["1993-08-23",1.8896,1.8896,1.8709,1.8709,166310.0],["1993-08-24",1.8803,1.8803,1.8616,1.8616,402598.0],["1993-08-25",1.8616,1.8803,1.8616,1.8803,243558.0],["1993-08-26",1.8803,1.8989,1.8803,1.8803,326259.0],["1993-08-27",1.8803,1.9175,1.8803,1.8989,375334.0],["1993-08-30",1.9082,1.9175,1.8896,1.8989,137229.0],["1993-08-31",1.9082,1.9082,1.8896,1.9082,265370.0],["1993-09-01",1.8896,1.8989,1.8896,1.8989,223565.0],["1993-09-02",1.8989,1.8989,1.8616,1.8616,149952.0],["1993-09-03",1.8616,1.8803,1.8244,1.8244,58163.0],["1993-09-07",1.843,1.8803,1.843,1.843,1118733.0],["1993-09-08",1.8616,1.8616,1.7592,1.7872,237197.0],["1993-09-09",1.7686,1.7872,1.7686,1.7779,315354.0],["1993-09-10",1.7872,1.7872,1.7034,1.7127,172672.0],["1993-09-13",1.7127,1.7499,1.7127,1.7127,364429.0],["1993-09-14",1.7313,1.7313,1.6196,1.6196,1376832.0],["1993-09-15",1.5824,1.7127,1.5265,1.7127,2048435.0],["1993-09-16",1.7127,1.7127,1.6569,1.7034,281728.0],["1993-09-17",1.6848,1.7686,1.6848,1.7592,891533.0],["1993-09-20",1.7872,1.8058,1.7313,1.7313,550733.0],["1993-09-21",1.7127,1.7127,1.6569,1.6848,272640.0],["1993-09-22",1.6848,1.6848,1.6476,1.6662,172672.0],["1993-09-23",1.6569,1.6569,1.6196,1.6289,1075110.0],["1993-09-24",1.6289,1.6848,1.6289,1.6755,546189.0],["1993-09-27",1.6755,1.7313,1.6755,1.722,98150.0],["1993-09-28",1.722,1.7313,1.722,1.722,111782.0],["1993-09-29",1.8616,1.8616,1.8337,1.8616,896077.0],["1993-09-30",1.8616,1.9733,1.8616,1.964,1440448.0],["1993-10-01",1.964,1.964,1.8989,1.9361,623437.0],["1993-10-04",1.9175,1.9361,1.9082,1.9082,439859.0],["1993-10-05",1.8709,1.8709,1.8058,1.8058,548006.0],["1993-10-06",1.8058,1.8244,1.8058,1.8244,48166.0],["1993-10-07",1.8151,1.8337,1.8151,1.8337,9088.0],["1993-10-08",1.8337,1.8616,1.8337,1.8616,1028762.0],["1993-10-11",1.8523,1.9547,1.8523,1.9547,810650.0],["1993-10-12",1.9454,1.964,1.9361,1.9547,200845.0],["1993-10-13",1.964,1.964,1.9361,1.9361,393510.0],["1993-10-14",1.9547,1.9826,1.9547,1.964,435315.0],["1993-10-15",1.9733,1.9826,1.964,1.964,163584.0],["1993-10-18",1.964,1.992,1.964,1.964,181760.0],["1993-10-19",1.9733,1.9733,1.9547,1.964,450765.0],["1993-10-20",1.964,1.9733,1.964,1.9733,345344.0],["1993-10-21",1.9733,1.9826,1.9733,1.9733,102694.0],["1993-10-22",1.9733,1.9826,1.9733,1.9733,90880.0],["1993-10-25",1.9733,1.9826,1.9733,1.9733,99059.0],["1993-10-26",1.9826,1.9826,1.9361,1.9361,570726.0],["1993-10-27",1.9361,1.9361,1.9082,1.9082,45440.0],["1993-10-28",1.9082,1.9361,1.9082,1.9361,102694.0],["1993-10-29",1.9361,1.992,1.9268,1.9826,464397.0],["1993-11-01",1.9733,1.9733,1.964,1.9733,72704.0],["1993-11-02",1.9733,1.9733,1.9454,1.9733,326259.0],["1993-11-03",1.964,1.964,1.9454,1.964,46349.0],["1993-11-04",1.9454,1.9547,1.9361,1.9361,60890.0],["1993-11-05",1.9268,1.9268,1.8989,1.8989,129958.0],["1993-11-08",1.9175,1.9175,1.8989,1.9175,170854.0],["1993-11-09",1.8989,1.9268,1.8989,1.9082,88154.0],["1993-11-10",1.8989,1.8989,1.8709,1.8896,108147.0],["1993-11-11",1.8709,1.8896,1.8709,1.8803,78157.0],["1993-11-12",1.8803,1.9082,1.8709,1.8709,308083.0],["1993-11-15",1.8709,1.8709,1.8709,1.8709,12723.0],["1993-11-16",1.8616,1.8896,1.8616,1.8803,144499.0],["1993-11-17",1.8616,1.8616,1.7779,1.7779,339891.0],["1993-11-18",1.7686,1.7779,1.7686,1.7686,22720.0],["1993-11-19",1.7686,1.7686,1.7406,1.7406,30899.0],["1993-11-22",1.7313,1.7406,1.7313,1.7406,12723.0],["1993-11-23",1.7406,1.7592,1.7313,1.7499,44531.0],["1993-11-24",1.7499,1.7872,1.7499,1.7872,184486.0],["1993-11-26",1.8058,1.8523,1.8058,1.8523,87245.0],["1993-11-29",1.8616,1.8709,1.843,1.843,30899.0],["1993-11-30",1.843,1.843,1.8337,1.8337,69069.0],["1993-12-01",1.843,1.843,1.8151,1.8151,159949.0],["1993-12-02",1.7965,1.7965,1.7872,1.7965,114509.0],["1993-12-03",1.7872,1.7872,1.7872,1.7872,31808.0],["1993-12-06",1.7872,1.8151,1.7872,1.8058,46349.0],["1993-12-07",1.7965,1.7965,1.7313,1.7406,272640.0],["1993-12-08",1.722,1.7499,1.722,1.722,146317.0],["1993-12-09",1.7127,1.722,1.6941,1.7127,205389.0],["1993-12-10",1.7127,1.722,1.7034,1.722,232653.0],["1993-12-13",1.7127,1.7499,1.7127,1.7499,138138.0],["1993-12-14",1.7686,1.8151,1.7686,1.7872,346253.0],["1993-12-15",1.7872,1.8523,1.7872,1.8523,1096013.0],["1993-12-16",1.8616,1.8709,1.843,1.843,59981.0],["1993-12-17",1.843,1.8523,1.8337,1.8523,30899.0],["1993-12-20",1.8523,1.8616,1.843,1.843,42714.0],["1993-12-21",1.843,1.8616,1.8244,1.8616,478938.0],["1993-12-22",1.8709,1.8989,1.8709,1.8989,591629.0],["1993-12-23",1.8989,1.8989,1.8896,1.8989,35443.0],["1993-12-27",1.8989,1.9733,1.8989,1.9733,235379.0],["1993-12-28",1.992,2.0106,1.992,1.992,193574.0],["1993-12-29",1.992,2.0385,1.992,2.0385,249920.0],["1993-12-30",2.0292,2.0292,2.0013,2.0013,458944.0],["1993-12-31",2.0106,2.085,2.0106,2.085,306266.0],["1994-01-03",2.0664,2.0664,2.0106,2.0106,998771.0],["1994-01-04",2.0013,2.0292,2.0013,2.0106,30899.0],["1994-01-05",2.0106,2.0664,1.992,2.0478,135411.0],["1994-01-06",2.0478,2.0664,2.0199,2.0478,144499.0],["1994-01-07",2.0292,2.0292,2.0013,2.0106,89062.0],["1994-01-10",2.0106,2.0106,1.992,2.0013,459853.0],["1994-01-11",1.992,2.0013,1.992,1.992,391693.0],["1994-01-12",1.9733,2.0106,1.964,2.0106,374426.0],["1994-01-13",2.0106,2.0106,1.9826,2.0013,72704.0],["1994-01-14",2.0106,2.0292,2.0013,2.0292,193574.0],["1994-01-17",2.0292,2.0478,2.0199,2.0478,99059.0],["1994-01-18",2.0664,2.1223,2.0664,2.1223,223565.0],["1994-01-19",2.1037,2.1409,2.1037,2.1409,150861.0],["1994-01-20",2.1409,2.1874,2.1409,2.1874,135411.0],["1994-01-21",2.1781,2.2526,2.1688,2.234,238106.0],["1994-01-24",2.2526,2.2898,2.234,2.2526,1262323.0],["1994-01-25",2.2433,2.2433,2.2154,2.234,287181.0],["1994-01-26",2.2246,2.262,2.2246,2.262,222656.0],["1994-01-27",2.262,2.3087,2.262,2.3087,308992.0],["1994-01-28",2.2994,2.2994,2.2527,2.2994,259008.0],["1994-01-31",2.2807,2.449,2.2807,2.449,683418.0],["1994-02-01",2.4396,2.4396,2.3742,2.3742,393510.0],["1994-02-02",2.3742,2.3929,2.3648,2.3648,96333.0],["1994-02-03",2.3555,2.3742,2.3555,2.3742,134502.0],["1994-02-04",2.4303,2.4396,2.3929,2.4022,443494.0],["1994-02-07",2.3742,2.4116,2.3555,2.4116,169037.0],["1994-02-08",2.4116,2.449,2.3929,2.449,743398.0],["1994-02-09",2.4676,2.5237,2.4676,2.505,1917568.0],["1994-02-10",2.505,2.505,2.4396,2.4583,244467.0],["1994-02-11",2.4396,2.4396,2.3929,2.3929,79066.0],["1994-02-14",2.3742,2.3742,2.3181,2.3368,330803.0],["1994-02-15",2.3368,2.3368,2.2714,2.2714,51802.0],["1994-02-16",2.2527,2.29,2.2527,2.29,454400.0],["1994-02-17",2.2714,2.3368,2.2714,2.3368,135411.0],["1994-02-18",2.3555,2.3835,2.3555,2.3555,198118.0],["1994-02-22",2.3742,2.3929,2.3742,2.3929,39078.0],["1994-02-23",2.3742,2.3742,2.3274,2.3274,43622.0],["1994-02-24",2.3461,2.3461,2.2807,2.3087,390784.0],["1994-02-25",2.2807,2.2807,2.262,2.262,39078.0],["1994-02-28",2.2433,2.2994,2.2246,2.2994,185395.0],["1994-03-01",2.2994,2.3181,2.262,2.2807,275366.0],["1994-03-02",2.2433,2.2527,2.2059,2.2527,244467.0],["1994-03-03",2.234,2.262,2.2246,2.2433,667059.0],["1994-03-04",2.2433,2.262,2.2433,2.2433,235379.0],["1994-03-07",2.262,2.3087,2.262,2.2994,77248.0],["1994-03-08",2.3087,2.3929,2.3087,2.3929,131776.0],["1994-03-09",2.3835,2.449,2.3555,2.4303,212659.0],["1994-03-10",2.449,2.449,2.4303,2.4303,8179.0],["1994-03-11",2.4303,2.4303,2.4303,2.4303,240832.0],["1994-03-14",2.4303,2.449,2.4116,2.4396,185395.0],["1994-03-15",2.449,2.4676,2.449,2.4676,41805.0],["1994-03-16",2.4676,2.5144,2.4676,2.505,208115.0],["1994-03-17",2.5144,2.5237,2.4957,2.5237,114509.0],["1994-03-18",2.5331,2.5424,2.5144,2.5144,135411.0],["1994-03-21",2.5237,2.5237,2.477,2.4863,35443.0],["1994-03-22",2.4676,2.4676,2.4116,2.4583,126323.0],["1994-03-23",2.4396,2.4676,2.4396,2.4676,62707.0],["1994-03-24",2.4583,2.4583,2.4116,2.4303,375334.0],["1994-03-25",2.4396,2.4396,2.4022,2.4303,139955.0],["1994-03-28",2.4116,2.4116,2.3929,2.3929,17267.0],["1994-03-29",2.3742,2.3742,2.3555,2.3555,27264.0],["1994-03-30",2.2994,2.2994,2.2246,2.2527,138138.0],["1994-03-31",2.2246,2.234,2.1685,2.234,116326.0],["1994-04-04",2.2153,2.2153,2.1779,2.1966,32717.0],["1994-04-05",2.2059,2.2714,2.1685,2.2714,145408.0],["1994-04-06",2.2807,2.2994,2.2807,2.2807,604352.0],["1994-04-07",2.3181,2.3648,2.3181,2.3555,955149.0],["1994-04-08",2.3648,2.3648,2.3181,2.3181,147226.0],["1994-04-11",2.2994,2.3087,2.29,2.29,36352.0],["1994-04-12",2.2527,2.2527,2.2246,2.2246,122688.0],["1994-04-13",2.2059,2.2059,2.1685,2.1685,47258.0],["1994-04-14",2.1405,2.1498,2.1405,2.1498,82701.0],["1994-04-15",2.1311,2.1311,2.0844,2.0844,148134.0],["1994-04-18",2.0844,2.0938,2.0564,2.0564,136320.0],["1994-04-19",1.9816,1.9816,1.9068,1.9068,223565.0],["1994-04-20",1.9068,1.9068,1.8133,1.8507,1134182.0],["1994-04-21",1.8694,1.9255,1.8694,1.9255,180851.0],["1994-04-22",1.9442,1.9442,1.9349,1.9349,680691.0],["1994-04-25",1.9442,1.9442,1.9349,1.9442,331712.0],["1994-04-26",1.9461,1.9743,1.9461,1.9743,88154.0],["1994-04-28",2.0119,2.0307,2.0119,2.0307,103603.0],["1994-04-29",2.0119,2.0307,1.9555,1.9743,612531.0],["1994-05-02",1.9555,1.9555,1.9179,1.9179,30899.0],["1994-05-03",1.9179,1.9367,1.9179,1.9367,35443.0],["1994-05-04",1.9461,1.9743,1.9461,1.9743,26355.0],["1994-05-05",1.9837,1.9931,1.9837,1.9931,5453.0],["1994-05-06",1.9931,1.9931,1.9461,1.9555,41805.0],["1994-05-09",1.9743,1.9837,1.9649,1.9837,12723.0],["1994-05-10",2.0025,2.0025,2.0025,2.0025,19994.0],["1994-05-11",2.0025,2.0025,1.9743,1.9837,9997.0],["1994-05-12",1.9837,1.9837,1.9837,1.9837,13632.0],["1994-05-13",1.9649,1.9649,1.9273,1.9367,59981.0],["1994-05-16",1.9461,1.9461,1.9461,1.9461,6362.0],["1994-05-17",1.9273,1.9367,1.9179,1.9367,133594.0],["1994-05-18",1.9179,1.9461,1.9179,1.9461,33626.0],["1994-05-19",1.9273,1.9273,1.9179,1.9179,11814.0],["1994-05-20",1.9085,1.9085,1.8803,1.8803,56346.0],["1994-05-23",1.8521,1.8521,1.8333,1.8333,99968.0],["1994-05-24",1.8239,1.8239,1.8145,1.8145,20902.0],["1994-05-25",1.8051,1.8051,1.8051,1.8051,786112.0],["1994-05-26",1.7863,1.8991,1.7863,1.8803,2521011.0],["1994-05-27",1.8803,1.8897,1.8709,1.8709,156314.0],["1994-05-31",1.8615,1.8615,1.8333,1.8333,53619.0],["1994-06-01",1.8239,1.8239,1.7581,1.7863,316262.0],["1994-06-02",1.7957,1.7957,1.7675,1.7675,464397.0],["1994-06-03",1.7769,1.7769,1.7675,1.7769,164493.0],["1994-06-06",1.7581,1.7957,1.7581,1.7769,463488.0],["1994-06-07",1.7957,1.7957,1.7863,1.7863,41805.0],["1994-06-08",1.7769,1.7863,1.7769,1.7863,170854.0],["1994-06-09",1.7769,1.7769,1.7581,1.7581,388966.0],["1994-06-10",1.7581,1.7675,1.7581,1.7675,32717.0],["1994-06-13",1.7769,1.7769,1.7581,1.7675,58163.0],["1994-06-14",1.7581,1.7675,1.7581,1.7675,597082.0],["1994-06-15",1.7675,1.7863,1.7675,1.7863,500749.0],["1994-06-16",1.7863,1.7863,1.7581,1.7581,33626.0],["1994-06-17",1.7769,1.8145,1.7769,1.8051,785203.0],["1994-06-20",1.8145,1.8239,1.7957,1.7957,84518.0],["1994-06-21",1.7769,1.7863,1.7675,1.7675,69978.0],["1994-06-22",1.7863,1.7957,1.7675,1.7675,1485888.0],["1994-06-23",1.7581,1.7581,1.7299,1.7487,1215974.0],["1994-06-24",1.7487,1.7487,1.7299,1.7393,67251.0],["1994-06-27",1.7393,1.7393,1.7299,1.7299,30899.0],["1994-06-28",1.7299,1.7299,1.7205,1.7205,120870.0],["1994-06-29",1.7299,1.7299,1.7017,1.7205,294451.0],["1994-06-30",1.7111,1.7205,1.7017,1.7017,99968.0],["1994-07-01",1.7017,1.7111,1.7017,1.7017,199027.0],["1994-07-05",1.7111,1.7205,1.7017,1.7017,485299.0],["1994-07-06",1.7581,1.8803,1.7487,1.8803,1106010.0],["1994-07-07",1.8615,1.9367,1.8615,1.9179,483482.0],["1994-07-08",1.9461,1.9743,1.9367,1.9555,269914.0],["1994-07-11",1.9179,1.9837,1.9179,1.9743,510746.0],["1994-07-12",1.9743,1.9743,1.9461,1.9555,143590.0],["1994-07-13",1.9743,1.9931,1.9649,1.9743,267187.0],["1994-07-14",2.0025,2.1153,2.0025,2.1153,663424.0],["1994-07-15",2.1059,2.1059,2.0401,2.0495,104512.0],["1994-07-18",2.0307,2.0683,2.0119,2.0119,59072.0],["1994-07-19",2.0307,2.0683,2.0307,2.0683,124506.0],["1994-07-20",2.0871,2.1435,2.0871,2.0965,615258.0],["1994-07-21",2.1059,2.1247,2.1059,2.1247,554368.0],["1994-07-22",2.1435,2.1623,2.1435,2.1623,377152.0],["1994-07-25",2.1623,2.1811,2.1435,2.1435,119962.0],["1994-07-26",2.1454,2.1738,2.1265,2.1738,21811.0],["1994-07-27",2.1738,2.1738,2.1738,2.1738,2726.0],["1994-07-28",2.1927,2.1927,2.1927,2.1927,2726.0],["1994-07-29",2.1738,2.1832,2.1738,2.1832,236288.0],["1994-08-01",2.1643,2.1643,2.136,2.136,29082.0],["1994-08-02",2.1549,2.2021,2.1549,2.1832,146317.0],["1994-08-03",2.1738,2.1927,2.1738,2.1927,97242.0],["1994-08-04",2.1738,2.1738,2.136,2.136,65434.0],["1994-08-05",2.1171,2.1171,2.0887,2.0981,124506.0],["1994-08-08",2.0887,2.0887,1.9753,1.9847,107238.0],["1994-08-09",1.9658,1.9847,1.928,1.9658,343526.0],["1994-08-10",1.9658,1.9847,1.9564,1.9847,228109.0],["1994-08-11",1.9847,1.9942,1.9658,1.9658,172672.0],["1994-08-12",1.9847,2.1171,1.9847,2.0981,275366.0],["1994-08-15",2.1265,2.1738,2.0509,2.0509,413504.0],["1994-08-16",2.0698,2.1171,2.0603,2.0981,242650.0],["1994-08-17",2.1171,2.1171,2.0509,2.0509,122688.0],["1994-08-18",2.0414,2.0603,2.0414,2.0603,398963.0],["1994-08-19",2.0792,2.0792,2.0509,2.0509,41805.0],["1994-08-22",2.0698,2.0698,2.0414,2.0603,29990.0],["1994-08-23",2.0414,2.0509,2.0414,2.0509,1818.0],["1994-08-24",2.032,2.032,1.9942,1.9942,32717.0],["1994-08-25",1.9753,1.9753,1.9375,1.9375,87245.0],["1994-08-26",1.9658,1.9658,1.9375,1.9564,252646.0],["1994-08-29",1.9375,2.0036,1.9375,1.9847,441677.0],["1994-08-30",1.9847,2.0131,1.9847,2.0131,119962.0],["1994-08-31",2.0036,2.0131,2.0036,2.0131,390784.0],["1994-09-01",2.0036,2.0036,1.9942,2.0036,131776.0],["1994-09-02",2.0225,2.0225,1.9942,1.9942,17267.0],["1994-09-06",1.9942,2.0131,1.9753,1.9753,29082.0],["1994-09-07",1.9942,1.9942,1.9469,1.9564,107238.0],["1994-09-08",1.9469,1.9469,1.928,1.928,36352.0],["1994-09-09",1.9091,1.9091,1.8997,1.9091,22720.0],["1994-09-12",1.9091,1.9091,1.8241,1.843,169946.0],["1994-09-13",1.8524,1.8619,1.843,1.8619,36352.0],["1994-09-14",1.8713,1.8902,1.8713,1.8808,67251.0],["1994-09-15",1.8808,1.8902,1.8619,1.8902,49984.0],["1994-09-16",1.9091,1.9469,1.9091,1.9469,72704.0],["1994-09-19",1.9469,1.9847,1.928,1.9753,127232.0],["1994-09-20",1.9753,1.9753,1.9186,1.928,87245.0],["1994-09-21",1.9091,1.9658,1.8902,1.9658,63616.0],["1994-09-22",1.9847,2.0131,1.9847,2.0036,89971.0],["1994-09-23",1.9753,1.9847,1.9564,1.9658,49984.0],["1994-09-26",1.9469,1.9469,1.9091,1.9186,35443.0],["1994-09-27",1.928,1.928,1.9091,1.9186,16358.0],["1994-09-28",1.9375,1.9375,1.928,1.928,60890.0],["1994-09-29",1.9186,1.9375,1.9186,1.9375,418957.0],["1994-09-30",1.9186,1.928,1.9186,1.9186,123597.0],["1994-10-03",1.928,1.928,1.8997,1.8997,66342.0],["1994-10-04",1.8997,1.8997,1.8241,1.8335,85427.0],["1994-10-05",1.7957,1.7957,1.7485,1.7485,153587.0],["1994-10-06",1.739,1.7485,1.739,1.7485,179942.0],["1994-10-07",1.7296,1.7296,1.6918,1.7201,10566618.0],["1994-10-10",1.7201,1.7579,1.7201,1.739,2577357.0],["1994-10-11",1.7485,1.7768,1.739,1.739,1764890.0],["1994-10-12",1.7579,1.7579,1.739,1.739,1076019.0],["1994-10-13",1.739,1.7485,1.7201,1.7201,1560410.0],["1994-10-14",1.7201,1.7296,1.7012,1.7201,1269594.0],["1994-10-17",1.7107,1.7296,1.7107,1.7107,1076019.0],["1994-10-18",1.7201,1.7201,1.7107,1.7107,936973.0],["1994-10-19",1.7107,1.7201,1.6823,1.7107,1051482.0],["1994-10-20",1.7012,1.7201,1.6918,1.7107,444403.0],["1994-10-21",1.7201,1.7296,1.7107,1.7201,533466.0],["1994-10-24",1.7107,1.7296,1.7107,1.7201,412595.0],["1994-10-25",1.7107,1.7296,1.7012,1.7201,628890.0],["1994-10-26",1.7125,1.7315,1.7125,1.722,101786.0],["1994-10-27",1.722,1.741,1.722,1.741,156314.0],["1994-10-28",1.7505,1.7696,1.741,1.7505,465306.0],["1994-10-31",1.7505,1.7505,1.7125,1.7125,973325.0],["1994-11-01",1.6935,1.722,1.6744,1.722,187213.0],["1994-11-02",1.722,1.7315,1.6935,1.7315,175398.0],["1994-11-03",1.7886,1.7886,1.7505,1.7696,1263232.0],["1994-11-04",1.7886,1.8552,1.7886,1.8457,1694003.0],["1994-11-07",1.8457,1.8742,1.8457,1.8647,1426816.0],["1994-11-08",1.8647,1.8647,1.7886,1.8076,908800.0],["1994-11-09",1.8267,1.8362,1.8171,1.8267,847002.0],["1994-11-10",1.8362,1.8457,1.8171,1.8267,307174.0],["1994-11-11",1.8267,1.8267,1.8171,1.8171,314445.0],["1994-11-14",1.8171,1.8267,1.8076,1.8267,842458.0],["1994-11-15",1.8267,1.8267,1.7886,1.8076,1676736.0],["1994-11-16",1.8171,1.8647,1.7981,1.8647,337165.0],["1994-11-17",1.8457,1.8742,1.8457,1.8457,320806.0],["1994-11-18",1.8267,1.8457,1.8267,1.8267,18176.0],["1994-11-21",1.8362,1.8457,1.8171,1.8171,66342.0],["1994-11-22",1.7981,1.7981,1.6649,1.6744,637069.0],["1994-11-23",1.6744,1.703,1.6459,1.6935,2082061.0],["1994-11-25",1.703,1.703,1.6935,1.703,8179.0],["1994-11-28",1.6935,1.7601,1.6935,1.7601,181760.0],["1994-11-29",1.741,1.7505,1.7315,1.741,129958.0],["1994-11-30",1.7505,1.7981,1.7505,1.7886,265370.0],["1994-12-01",1.7791,1.7886,1.7505,1.7886,185395.0],["1994-12-02",1.7791,1.7791,1.7696,1.7696,69069.0],["1994-12-05",1.7791,1.7791,1.7601,1.7601,239014.0],["1994-12-06",1.7696,1.7981,1.7696,1.7791,330803.0],["1994-12-07",1.7696,1.7886,1.7505,1.7791,404416.0],["1994-12-08",1.741,1.7601,1.741,1.7505,282637.0],["1994-12-09",1.7505,1.7601,1.7505,1.7601,239014.0],["1994-12-12",1.7553,1.7601,1.7505,1.7601,414413.0],["1994-12-13",1.7601,1.7791,1.7601,1.7791,361702.0],["1994-12-14",1.7696,1.8362,1.7696,1.8362,620710.0],["1994-12-15",1.8362,1.8362,1.8171,1.8267,166310.0],["1994-12-16",1.8457,1.8457,1.8076,1.8457,1350477.0],["1994-12-19",1.8552,1.8552,1.8267,1.8457,51802.0],["1994-12-20",1.8362,1.8362,1.7886,1.8076,1275046.0],["1994-12-21",1.8171,1.8171,1.7791,1.8171,107238.0],["1994-12-22",1.8267,1.8362,1.8267,1.8267,339891.0],["1994-12-23",1.8457,1.8837,1.8457,1.8742,200845.0],["1994-12-27",1.8837,1.8837,1.8457,1.8457,38170.0],["1994-12-28",1.8647,1.9028,1.8647,1.8837,397146.0],["1994-12-29",1.8837,1.9028,1.8742,1.9028,132685.0],["1994-12-30",1.9028,1.9123,1.8837,1.9123,367155.0],["1995-01-03",1.9028,1.9218,1.9028,1.9218,509837.0],["1995-01-04",1.9123,1.9408,1.9123,1.9408,567091.0],["1995-01-05",1.9313,1.9408,1.9218,1.9313,18176.0],["1995-01-06",1.9408,1.9599,1.9218,1.9599,761574.0],["1995-01-09",1.9789,1.9789,1.9694,1.9789,35443.0],["1995-01-10",1.9789,1.9884,1.9694,1.9694,54528.0],["1995-01-11",1.9694,1.9694,1.9028,1.9313,750669.0],["1995-01-12",1.9313,1.9313,1.9123,1.9313,46349.0],["1995-01-13",1.9408,1.9599,1.9123,1.9123,52710.0],["1995-01-16",1.9218,1.9408,1.9123,1.9408,22720.0],["1995-01-17",1.9313,1.9599,1.9313,1.9599,105421.0],["1995-01-18",1.9599,1.9599,1.8933,1.8933,66342.0],["1995-01-19",1.8742,1.8837,1.8647,1.8647,20902.0],["1995-01-20",1.8742,1.8742,1.7981,1.8076,129050.0],["1995-01-23",1.8076,1.8552,1.8076,1.8552,272640.0],["1995-01-24",1.8457,1.8647,1.8457,1.8647,44531.0],["1995-01-25",1.8647,1.8647,1.8647,1.8647,19085.0],["1995-01-26",1.8571,1.8571,1.8379,1.8571,951514.0],["1995-01-27",1.8571,1.8571,1.8188,1.8188,109056.0],["1995-01-30",1.8092,1.8092,1.7996,1.7996,36352.0],["1995-01-31",1.79,1.79,1.7135,1.7326,829734.0],["1995-02-01",1.7518,1.7805,1.7422,1.7613,553459.0],["1995-02-02",1.7805,1.8092,1.7518,1.7805,294451.0],["1995-02-03",1.7805,1.7805,1.7613,1.7613,2800922.0],["1995-02-06",1.7518,1.7613,1.7326,1.7518,1385920.0],["1995-02-07",1.7518,1.7613,1.7422,1.7518,399872.0],["1995-02-08",1.7518,1.79,1.7518,1.79,249920.0],["1995-02-09",1.7805,1.8379,1.7805,1.8379,325350.0],["1995-02-10",1.8379,1.8475,1.8283,1.8379,266278.0],["1995-02-13",1.8379,1.8762,1.8379,1.8666,325350.0],["1995-02-14",1.8666,1.9145,1.8666,1.8953,232653.0],["1995-02-15",1.8858,1.9336,1.8858,1.9336,837914.0],["1995-02-16",1.9336,1.9719,1.9145,1.9336,360794.0],["1995-02-17",1.9241,1.9336,1.9241,1.9241,104512.0],["1995-02-21",1.9145,1.9528,1.9145,1.9528,184486.0],["1995-02-22",1.9528,1.9624,1.9528,1.9528,946970.0],["1995-02-23",1.9528,1.9528,1.9145,1.9145,533466.0],["1995-02-24",1.9145,1.9336,1.9145,1.9241,338982.0],["1995-02-27",1.9336,1.9336,1.9145,1.9145,463488.0],["1995-02-28",1.9145,1.9432,1.9049,1.9241,708864.0],["1995-03-01",1.9241,1.9241,1.8953,1.9241,109056.0],["1995-03-02",1.9145,1.9145,1.9049,1.9145,525286.0],["1995-03-03",1.9049,1.9049,1.8666,1.8762,353523.0],["1995-03-06",1.8858,1.8858,1.8475,1.8762,53619.0],["1995-03-07",1.8762,1.8858,1.8666,1.8762,275366.0],["1995-03-08",1.8666,1.8666,1.8379,1.8475,321715.0],["1995-03-09",1.8475,1.8666,1.8475,1.8666,91789.0],["1995-03-10",1.8666,1.8762,1.8666,1.8666,203571.0],["1995-03-13",1.8762,1.8762,1.8475,1.8475,213568.0],["1995-03-14",1.8571,1.8666,1.8571,1.8666,77248.0],["1995-03-15",1.8475,1.8666,1.8475,1.8666,115418.0],["1995-03-16",1.8571,1.8666,1.8379,1.8451,169037.0],["1995-03-17",1.8379,1.8666,1.8379,1.8475,622528.0],["1995-03-20",1.8475,1.8666,1.8475,1.8666,62707.0],["1995-03-21",1.8475,1.8571,1.8379,1.8379,148134.0],["1995-03-22",1.8475,1.8475,1.8379,1.8475,581632.0],["1995-03-23",1.8475,1.8571,1.8475,1.8475,1162355.0],["1995-03-24",1.8475,1.8666,1.8475,1.8475,231744.0],["1995-03-27",1.8571,1.8571,1.8379,1.8475,187213.0],["1995-03-28",1.8666,1.8666,1.8379,1.8571,179942.0],["1995-03-29",1.8571,1.8571,1.8475,1.8571,61798.0],["1995-03-30",1.8571,1.8571,1.8475,1.8571,797926.0],["1995-03-31",1.8475,1.8666,1.8475,1.8571,146317.0],["1995-04-03",1.8666,1.8666,1.8475,1.8571,294451.0],["1995-04-04",1.8571,1.8571,1.8379,1.8475,297178.0],["1995-04-05",1.8475,1.8571,1.8379,1.8379,268096.0],["1995-04-06",1.8379,1.8475,1.8379,1.8379,166310.0],["1995-04-07",1.8379,1.8475,1.8379,1.8475,42714.0],["1995-04-10",1.8379,1.8475,1.8283,1.8283,67251.0],["1995-04-11",1.8379,1.8475,1.8092,1.8188,435315.0],["1995-04-12",1.8188,1.8283,1.7996,1.7996,2914522.0],["1995-04-13",1.7996,1.8283,1.7996,1.8283,2025715.0],["1995-04-17",1.8475,1.8571,1.8379,1.8571,150861.0],["1995-04-18",1.8571,1.8571,1.8379,1.8475,91789.0],["1995-04-19",1.8379,1.8571,1.8379,1.8571,209933.0],["1995-04-20",1.8379,1.8475,1.8379,1.8475,32717.0],["1995-04-21",1.8475,1.9145,1.8379,1.8953,2221107.0],["1995-04-24",1.8953,1.9049,1.8858,1.9049,1099648.0],["1995-04-25",1.8972,1.9261,1.8972,1.9261,846093.0],["1995-04-26",1.9261,1.9454,1.9068,1.9357,498022.0],["1995-04-27",1.9454,1.9743,1.9357,1.9743,842458.0],["1995-04-28",1.9646,1.9839,1.9357,1.9839,492570.0],["1995-05-01",1.9839,1.9935,1.9743,1.9839,222656.0],["1995-05-02",1.9743,2.0031,1.9743,2.0031,1249600.0],["1995-05-03",1.9935,1.9935,1.955,1.955,3721536.0],["1995-05-04",1.9646,1.9935,1.955,1.955,1868493.0],["1995-05-05",1.955,1.9743,1.955,1.9646,524378.0],["1995-05-08",1.9839,1.9935,1.9743,1.9935,178125.0],["1995-05-09",1.9935,2.0224,1.9935,2.0224,623437.0],["1995-05-10",2.0224,2.032,2.0128,2.0128,320806.0],["1995-05-11",2.032,2.032,2.0031,2.0128,616166.0],["1995-05-12",2.0128,2.0417,1.9646,2.0417,1044211.0],["1995-05-15",2.0417,2.0706,2.0417,2.0706,592538.0],["1995-05-16",2.0706,2.1187,2.0609,2.1187,752486.0],["1995-05-17",2.1187,2.1283,2.0898,2.0898,146317.0],["1995-05-18",2.0995,2.0995,2.0609,2.0706,231744.0],["1995-05-19",2.0706,2.1187,2.0224,2.1091,249920.0],["1995-05-22",2.1091,2.1283,2.1091,2.1283,277184.0],["1995-05-23",2.1283,2.138,2.1187,2.138,187213.0],["1995-05-24",2.138,2.138,2.0706,2.0898,197210.0],["1995-05-25",2.0995,2.1187,2.0224,2.0224,138138.0],["1995-05-26",2.032,2.032,1.9454,1.9935,99968.0],["1995-05-30",2.0031,2.0031,1.9646,1.9646,149043.0],["1995-05-31",1.9839,1.9935,1.955,1.955,770662.0],["1995-06-01",1.9743,2.0031,1.9646,2.0031,798835.0],["1995-06-02",2.0031,2.0802,2.0031,2.0802,325350.0],["1995-06-05",2.0706,2.1187,2.0706,2.0995,186304.0],["1995-06-06",2.0995,2.1187,2.0995,2.1187,3334387.0],["1995-06-07",2.138,2.1572,2.138,2.1476,358976.0],["1995-06-08",2.1572,2.1958,2.1572,2.1958,192666.0],["1995-06-09",2.1958,2.1958,2.1572,2.1572,434406.0],["1995-06-12",2.1572,2.1572,2.0995,2.1091,320806.0],["1995-06-13",2.0898,2.1091,2.0513,2.0802,569818.0],["1995-06-14",2.0802,2.0802,2.032,2.0706,586176.0],["1995-06-15",2.0706,2.0706,2.0513,2.0706,92698.0],["1995-06-16",2.0706,2.1283,2.0706,2.0898,222656.0],["1995-06-19",2.0995,2.1476,2.0995,2.1187,585267.0],["1995-06-20",2.1572,2.1765,2.138,2.1572,194483.0],["1995-06-21",2.138,2.1476,2.1283,2.1476,269005.0],["1995-06-22",2.1476,2.1476,2.1283,2.138,142682.0],["1995-06-23",2.138,2.1476,2.1283,2.1283,245376.0],["1995-06-26",2.1187,2.1572,2.1187,2.1572,279910.0],["1995-06-27",2.1476,2.1476,2.1091,2.1187,308992.0],["1995-06-28",2.1091,2.2632,2.1091,2.2054,1335936.0],["1995-06-29",2.215,2.2247,2.1572,2.1765,416230.0],["1995-06-30",2.1861,2.215,2.1861,2.1958,1478618.0],["1995-07-03",2.1958,2.2343,2.1958,2.2343,229018.0],["1995-07-05",2.2343,2.3017,2.2343,2.3017,382605.0],["1995-07-06",2.3402,2.3595,2.3113,2.321,307174.0],["1995-07-07",2.3113,2.4269,2.3113,2.4173,735219.0],["1995-07-10",2.4365,2.5136,2.4269,2.5136,1405914.0],["1995-07-11",2.5136,2.5136,2.475,2.5039,536192.0],["1995-07-12",2.4943,2.5136,2.4847,2.5136,1026035.0],["1995-07-13",2.5039,2.5136,2.4943,2.5136,511654.0],["1995-07-14",2.5039,2.5039,2.4365,2.4847,213568.0],["1995-07-17",2.4462,2.4654,2.3884,2.398,548006.0],["1995-07-18",2.3884,2.4269,2.3306,2.4269,285363.0],["1995-07-19",2.4462,2.4462,2.3306,2.3787,315354.0],["1995-07-20",2.3884,2.4173,2.3884,2.398,101786.0],["1995-07-21",2.3787,2.4269,2.3787,2.4269,150861.0],["1995-07-24",2.4269,2.4462,2.4173,2.4462,59981.0],["1995-07-25",2.4365,2.4943,2.4269,2.4847,1254144.0],["1995-07-26",2.4943,2.5039,2.4654,2.5039,138138.0],["1995-07-27",2.5039,2.5425,2.4847,2.5232,1132365.0],["1995-07-28",2.5251,2.5735,2.5155,2.5348,558003.0],["1995-07-31",2.5348,2.5348,2.5058,2.5155,222656.0],["1995-08-01",2.5155,2.5348,2.5155,2.5348,225382.0],["1995-08-02",2.5155,2.5348,2.5155,2.5251,89971.0],["1995-08-03",2.5251,2.5445,2.5155,2.5445,498931.0],["1995-08-04",2.5542,2.5542,2.5155,2.5155,93606.0],["1995-08-07",2.5058,2.5155,2.4961,2.5058,755213.0],["1995-08-08",2.5058,2.5058,2.4768,2.4768,253555.0],["1995-08-09",2.4671,2.4768,2.4187,2.4768,2914522.0],["1995-08-10",2.4671,2.4671,2.4284,2.4381,140864.0],["1995-08-11",2.4284,2.4574,2.4284,2.4381,284454.0],["1995-08-14",2.4187,2.4284,2.38,2.3897,253555.0],["1995-08-15",2.3994,2.409,2.3994,2.3994,185395.0],["1995-08-16",2.409,2.4187,2.3994,2.4187,1808512.0],["1995-08-17",2.4284,2.4574,2.4187,2.4477,190848.0],["1995-08-18",2.4477,2.4574,2.4284,2.4574,127232.0],["1995-08-21",2.4574,2.4574,2.4477,2.4574,626163.0],["1995-08-22",2.4574,2.4671,2.4381,2.4574,80883.0],["1995-08-23",2.4574,2.4574,2.4284,2.4574,533466.0],["1995-08-24",2.4477,2.4768,2.4381,2.4574,165402.0],["1995-08-25",2.4477,2.4477,2.3897,2.3897,453491.0],["1995-08-28",2.3897,2.3897,2.3607,2.3607,118144.0],["1995-08-29",2.3703,2.3703,2.322,2.322,399872.0],["1995-08-30",2.322,2.322,2.3026,2.3026,744307.0],["1995-08-31",2.3026,2.3026,2.2929,2.3026,612531.0],["1995-09-01",2.3123,2.4284,2.3123,2.3994,889715.0],["1995-09-05",2.4284,2.5348,2.4187,2.5348,328077.0],["1995-09-06",2.5542,2.6219,2.5542,2.5929,1278682.0],["1995-09-07",2.6025,2.6025,2.4187,2.4381,2114778.0],["1995-09-08",2.4381,2.4864,2.4284,2.4864,211750.0],["1995-09-11",2.4864,2.4864,2.4381,2.4477,341709.0],["1995-09-12",2.4284,2.4284,2.38,2.38,395328.0],["1995-09-13",2.3897,2.3994,2.3703,2.3703,452582.0],["1995-09-14",2.3703,2.3703,2.2833,2.322,1104192.0],["1995-09-15",2.322,2.322,2.2929,2.322,1050573.0],["1995-09-18",2.3413,2.3607,2.3365,2.3413,589811.0],["1995-09-19",2.3413,2.3994,2.2929,2.3994,1034214.0],["1995-09-20",2.3994,2.4477,2.3994,2.4187,393510.0],["1995-09-21",2.409,2.4574,2.409,2.4574,168128.0],["1995-09-22",2.4477,2.4961,2.4381,2.4381,714317.0],["1995-09-25",2.4381,2.4381,2.409,2.409,149043.0],["1995-09-26",2.4187,2.4187,2.3703,2.38,127232.0],["1995-09-27",2.38,2.38,2.322,2.3413,215386.0],["1995-09-28",2.322,2.3607,2.322,2.3607,1071475.0],["1995-09-29",2.38,2.4864,2.38,2.4768,979686.0],["1995-10-02",2.4864,2.4864,2.4381,2.4477,285363.0],["1995-10-03",2.4574,2.4671,2.3994,2.4381,169946.0],["1995-10-04",2.4284,2.4574,2.409,2.409,127232.0],["1995-10-05",2.4187,2.4187,2.3994,2.3994,149043.0],["1995-10-06",2.409,2.409,2.3994,2.3994,360794.0],["1995-10-09",2.409,2.409,2.3703,2.3703,28173.0],["1995-10-10",2.3607,2.3703,2.3413,2.351,105421.0],["1995-10-11",2.3607,2.3607,2.3316,2.3413,676147.0],["1995-10-12",2.3026,2.322,2.2929,2.322,679782.0],["1995-10-13",2.3316,2.3413,2.3026,2.3123,856998.0],["1995-10-16",2.322,2.3316,2.322,2.322,1749440.0],["1995-10-17",2.322,2.3413,2.3123,2.322,160858.0],["1995-10-18",2.3316,2.3316,2.2929,2.2929,417139.0],["1995-10-19",2.3026,2.3026,2.2059,2.2349,185395.0],["1995-10-20",2.2252,2.2252,2.1672,2.1768,948787.0],["1995-10-23",2.1575,2.1672,2.1381,2.1672,508019.0],["1995-10-24",2.1478,2.1672,2.1478,2.1672,629798.0],["1995-10-25",2.1672,2.2252,2.1672,2.2059,656154.0],["1995-10-26",2.1962,2.2059,2.1381,2.1478,199936.0],["1995-10-27",2.1381,2.1575,2.1381,2.1575,55437.0],["1995-10-30",2.1692,2.2178,2.1692,2.2178,70886.0],["1995-10-31",2.2081,2.2956,2.2081,2.2956,129050.0],["1995-11-01",2.3151,2.3734,2.2956,2.3637,356250.0],["1995-11-02",2.3637,2.3637,2.3248,2.354,99059.0],["1995-11-03",2.3443,2.3929,2.3443,2.3929,111782.0],["1995-11-06",2.3832,2.3832,2.3734,2.3734,36352.0],["1995-11-07",2.3929,2.3929,2.3248,2.354,137229.0],["1995-11-08",2.3637,2.4026,2.354,2.4026,52710.0],["1995-11-09",2.3929,2.4026,2.3832,2.4026,580723.0],["1995-11-10",2.3929,2.3929,2.3734,2.3929,37261.0],["1995-11-13",2.3734,2.4123,2.3734,2.4123,118144.0],["1995-11-14",2.4026,2.4026,2.3734,2.4026,370790.0],["1995-11-15",2.4026,2.4318,2.4026,2.4318,463488.0],["1995-11-16",2.4415,2.4512,2.3734,2.4512,608896.0],["1995-11-17",2.4513,2.4513,2.3734,2.4318,571635.0],["1995-11-20",2.4123,2.4415,2.3929,2.3929,185395.0],["1995-11-21",2.3929,2.4026,2.3637,2.3734,309901.0],["1995-11-22",2.3734,2.3929,2.354,2.3832,1690368.0],["1995-11-24",2.3637,2.3637,2.354,2.3637,29082.0],["1995-11-27",2.3637,2.3637,2.3443,2.354,153587.0],["1995-11-28",2.3443,2.3637,2.3443,2.3637,109056.0],["1995-11-29",2.354,2.3637,2.3053,2.3248,669786.0],["1995-11-30",2.3345,2.3345,2.2956,2.3053,468941.0],["1995-12-01",2.3151,2.3248,2.2956,2.3151,803379.0],["1995-12-04",2.3053,2.3929,2.3053,2.3832,761574.0],["1995-12-05",2.4026,2.4512,2.4026,2.4026,391693.0],["1995-12-06",2.4026,2.4512,2.4026,2.4512,107238.0],["1995-12-07",2.4512,2.4707,2.4415,2.4707,286272.0],["1995-12-08",2.4707,2.4804,2.4318,2.4415,110874.0],["1995-12-11",2.4512,2.461,2.3832,2.3832,139046.0],["1995-12-12",2.3637,2.3734,2.3345,2.354,279910.0],["1995-12-13",2.3637,2.3734,2.3151,2.3345,193574.0],["1995-12-14",2.3151,2.4123,2.2956,2.4026,294451.0],["1995-12-15",2.4123,2.4221,2.3929,2.3929,486208.0],["1995-12-18",2.3929,2.3929,2.3345,2.3443,99968.0],["1995-12-19",2.3442,2.3929,2.3442,2.3734,525286.0],["1995-12-20",2.3832,2.4123,2.3734,2.4026,139955.0],["1995-12-21",2.4026,2.4026,2.354,2.3832,124506.0],["1995-12-22",2.3734,2.4123,2.3637,2.4123,240832.0],["1995-12-26",2.4123,2.4318,2.4026,2.4221,91789.0],["1995-12-27",2.4318,2.4415,2.4221,2.4415,119053.0],["1995-12-28",2.4513,2.4902,2.4513,2.4902,303539.0],["1995-12-29",2.4804,2.5096,2.4804,2.4902,108147.0],["1996-01-02",2.4804,2.5096,2.4804,2.4999,386240.0],["1996-01-03",2.4999,2.5193,2.4804,2.4999,205389.0],["1996-01-04",2.4999,2.5096,2.4804,2.4902,142682.0],["1996-01-05",2.4804,2.4999,2.4707,2.4902,403507.0],["1996-01-08",2.4999,2.4999,2.4707,2.4999,102694.0],["1996-01-09",2.4902,2.4999,2.4512,2.4512,139046.0],["1996-01-10",2.461,2.461,2.4512,2.4512,872448.0],["1996-01-11",2.461,2.4804,2.4512,2.461,107238.0],["1996-01-12",2.4512,2.4512,2.354,2.3832,1006950.0],["1996-01-15",2.3832,2.3929,2.3443,2.3443,559821.0],["1996-01-16",2.3443,2.3443,2.3248,2.3248,587085.0],["1996-01-17",2.3443,2.3929,2.3443,2.3637,103603.0],["1996-01-18",2.354,2.3734,2.3443,2.3443,90880.0],["1996-01-19",2.3345,2.3345,2.2762,2.3053,296269.0],["1996-01-22",2.3151,2.3637,2.3151,2.3637,307174.0],["1996-01-23",2.3734,2.4026,2.3686,2.3832,158131.0],["1996-01-24",2.3832,2.3832,2.354,2.354,299904.0],["1996-01-25",2.354,2.3734,2.354,2.3637,304448.0],["1996-01-26",2.354,2.354,2.3248,2.3345,315354.0],["1996-01-29",2.3248,2.3248,2.2567,2.2664,406234.0],["1996-01-30",2.2391,2.2684,2.2293,2.2684,592538.0],["1996-01-31",2.2488,2.2684,2.2195,2.2684,398963.0],["1996-02-01",2.2684,2.2879,2.2195,2.2391,907891.0],["1996-02-02",2.2488,2.2879,2.2488,2.2782,1835776.0],["1996-02-05",2.2977,2.3368,2.2782,2.3271,578906.0],["1996-02-06",2.3662,2.4248,2.3271,2.3368,1006042.0],["1996-02-07",2.3564,2.4053,2.3564,2.3857,384422.0],["1996-02-08",2.4053,2.4151,2.3759,2.3955,378061.0],["1996-02-09",2.4053,2.4151,2.3955,2.4053,299904.0],["1996-02-12",2.4151,2.4248,2.3955,2.4053,439859.0],["1996-02-13",2.4151,2.4933,2.4151,2.4639,464397.0],["1996-02-14",2.4737,2.5422,2.4737,2.5324,760666.0],["1996-02-15",2.5324,2.5715,2.5324,2.5519,1112371.0],["1996-02-16",2.5324,2.5519,2.5226,2.5422,408960.0],["1996-02-20",2.5226,2.5519,2.4737,2.4933,263552.0],["1996-02-21",2.503,2.5715,2.503,2.5519,149043.0],["1996-02-22",2.5422,2.5617,2.5226,2.5324,301722.0],["1996-02-23",2.5617,2.5715,2.5324,2.5519,564365.0],["1996-02-26",2.5519,2.5617,2.5422,2.5422,197210.0],["1996-02-27",2.5617,2.5715,2.5519,2.5715,221747.0],["1996-02-28",2.5715,2.591,2.5715,2.5813,321715.0],["1996-02-29",2.5813,2.5813,2.5519,2.5617,129050.0],["1996-03-01",2.5617,2.5813,2.5617,2.5715,662515.0],["1996-03-04",2.5715,2.5813,2.5617,2.5715,894259.0],["1996-03-05",2.5813,2.6008,2.5813,2.591,113600.0],["1996-03-06",2.591,2.6008,2.591,2.591,175398.0],["1996-03-07",2.591,2.591,2.5422,2.5519,80883.0],["1996-03-08",2.5813,2.5813,2.4737,2.4933,219021.0],["1996-03-11",2.4639,2.4933,2.4542,2.4835,123597.0],["1996-03-12",2.4933,2.5128,2.4737,2.503,240832.0],["1996-03-13",2.5128,2.5422,2.5128,2.5128,283546.0],["1996-03-14",2.503,2.5226,2.503,2.503,164493.0],["1996-03-15",2.503,2.5324,2.4933,2.5226,189939.0],["1996-03-18",2.503,2.5617,2.503,2.5617,211750.0],["1996-03-19",2.5422,2.6106,2.5422,2.591,402598.0],["1996-03-20",2.591,2.6106,2.5813,2.6106,325350.0],["1996-03-21",2.6008,2.6106,2.5715,2.5813,233562.0],["1996-03-22",2.6008,2.6106,2.6008,2.6008,724314.0],["1996-03-25",2.6106,2.6106,2.5519,2.5715,151770.0],["1996-03-26",2.591,2.6008,2.5715,2.5813,737037.0],["1996-03-27",2.6008,2.6106,2.6008,2.6106,1302310.0],["1996-03-28",2.6008,2.6302,2.6008,2.6302,413504.0],["1996-03-29",2.6204,2.6302,2.6008,2.6008,173581.0],["1996-04-01",2.6302,2.7084,2.6302,2.6888,805197.0],["1996-04-02",2.679,2.7084,2.679,2.6986,267187.0],["1996-04-03",2.7377,2.7573,2.7279,2.7475,690688.0],["1996-04-04",2.679,2.7768,2.6595,2.7768,994227.0],["1996-04-08",2.6986,2.7475,2.6986,2.7279,933338.0],["1996-04-09",2.7377,2.7377,2.7182,2.7279,1290496.0],["1996-04-10",2.7377,2.7573,2.7279,2.7377,957875.0],["1996-04-11",2.7377,2.7377,2.6497,2.7084,403507.0],["1996-04-12",2.6986,2.6986,2.679,2.6888,74522.0],["1996-04-15",2.679,2.7084,2.6693,2.7084,929702.0],["1996-04-16",2.7182,2.7377,2.6986,2.7377,104512.0],["1996-04-17",2.7182,2.8648,2.7182,2.8648,301722.0],["1996-04-18",2.8355,2.8355,2.7573,2.8159,131776.0],["1996-04-19",2.7964,2.8062,2.7768,2.7866,91789.0],["1996-04-22",2.7768,2.8159,2.767,2.8159,49075.0],["1996-04-23",2.8257,2.8257,2.7964,2.8159,89062.0],["1996-04-24",2.8159,2.8159,2.7377,2.767,426227.0],["1996-04-25",2.7475,2.7964,2.7475,2.7964,198118.0],["1996-04-26",2.8062,3.0897,2.7866,3.031,1617664.0],["1996-04-29",3.0232,3.0428,2.9937,2.9937,1682189.0],["1996-04-30",3.0134,3.0232,2.9937,2.9937,332621.0],["1996-05-01",2.9937,3.0134,2.9643,3.0134,816102.0],["1996-05-02",3.0232,3.033,3.0134,3.033,169946.0],["1996-05-03",3.0232,3.0821,3.0232,3.0428,197210.0],["1996-05-06",3.0428,3.0526,2.9839,3.0036,904256.0],["1996-05-07",3.0134,3.0526,3.0134,3.0428,138138.0],["1996-05-08",3.033,3.033,2.9937,3.0134,288998.0],["1996-05-09",3.033,3.0428,2.9839,2.9937,91789.0],["1996-05-10",3.0036,3.0036,2.9839,2.9937,269005.0],["1996-05-13",3.0134,3.1017,2.9937,3.1017,151770.0],["1996-05-14",3.1017,3.1017,3.0624,3.0919,75430.0],["1996-05-15",3.0624,3.141,3.0526,3.1312,683418.0],["1996-05-16",3.141,3.1606,3.1017,3.141,310810.0],["1996-05-17",3.141,3.1802,3.141,3.1802,159949.0],["1996-05-20",3.1802,3.2195,3.1802,3.2097,442586.0],["1996-05-21",3.2097,3.2293,3.19,3.2195,49075.0],["1996-05-22",3.1999,3.1999,3.1508,3.19,498931.0],["1996-05-23",3.1999,3.2588,3.1999,3.2391,119962.0],["1996-05-24",3.2391,3.2588,3.2195,3.2195,50893.0],["1996-05-28",3.2195,3.2195,3.1704,3.19,1296858.0],["1996-05-29",3.1802,3.19,3.1508,3.1606,193574.0],["1996-05-30",3.1802,3.1802,3.1508,3.1508,114509.0],["1996-05-31",3.1508,3.1606,3.1017,3.1115,275366.0],["1996-06-03",3.1115,3.1802,3.1115,3.1704,2687322.0],["1996-06-04",3.1508,3.1999,3.141,3.1999,672512.0],["1996-06-05",3.1802,3.2195,3.1704,3.2195,41805.0],["1996-06-06",3.2097,3.2293,3.2097,3.2195,681600.0],["1996-06-07",3.2195,3.2195,3.1802,3.2097,682509.0],["1996-06-10",3.1999,3.2391,3.1999,3.2293,59072.0],["1996-06-11",3.2195,3.2489,3.2195,3.2391,117235.0],["1996-06-12",3.2391,3.2784,3.2391,3.2686,68160.0],["1996-06-13",3.2882,3.3765,3.2882,3.3471,923341.0],["1996-06-14",3.3373,3.3373,3.2588,3.2588,634342.0],["1996-06-17",3.2588,3.2588,3.0428,3.0428,774298.0],["1996-06-18",3.0526,3.1017,3.0526,3.1017,1075110.0],["1996-06-19",3.1213,3.1802,3.1213,3.1802,1024218.0],["1996-06-20",3.1704,3.1704,3.1312,3.1312,418957.0],["1996-06-21",3.1312,3.1508,3.1017,3.1115,171763.0],["1996-06-24",3.1312,3.1508,3.1312,3.141,311718.0],["1996-06-25",3.1508,3.1704,3.141,3.1508,318989.0],["1996-06-26",3.1508,3.1508,3.1312,3.1312,259917.0],["1996-06-27",3.1312,3.1312,3.1115,3.1213,132685.0],["1996-06-28",3.1312,3.1508,3.1017,3.1017,390784.0],["1996-07-01",3.1115,3.1115,3.1017,3.1115,333530.0],["1996-07-02",3.1115,3.1312,3.1115,3.1312,217203.0],["1996-07-03",3.1213,3.141,3.1213,3.1213,49075.0],["1996-07-05",3.1017,3.1115,3.1017,3.1017,84518.0],["1996-07-08",3.1017,3.1213,3.1017,3.1213,112691.0],["1996-07-09",3.1213,3.1704,3.1213,3.1508,1131456.0],["1996-07-10",3.1606,3.1606,3.0919,3.1017,1106010.0],["1996-07-11",3.0821,3.0821,2.9643,3.0036,366246.0],["1996-07-12",3.0134,3.0134,3.0036,3.0036,17267.0],["1996-07-15",3.0232,3.033,2.9937,3.0036,82701.0],["1996-07-16",2.9937,2.9937,2.9054,2.925,275366.0],["1996-07-17",2.9447,2.9447,2.8367,2.8956,448947.0],["1996-07-18",2.8956,3.0134,2.8956,3.0134,159949.0],["1996-07-19",2.9937,2.9937,2.9447,2.9447,248102.0],["1996-07-22",2.9152,2.925,2.8858,2.8858,508019.0],["1996-07-23",2.8858,2.8858,2.8563,2.8563,833370.0],["1996-07-24",2.7974,2.7974,2.768,2.7778,685235.0],["1996-07-25",2.768,2.768,2.6698,2.6993,967872.0],["1996-07-26",2.6796,2.7189,2.6796,2.6993,13268480.0],["1996-07-29",2.6895,2.6895,2.6698,2.6796,1991181.0],["1996-07-30",2.7013,2.7112,2.6915,2.7013,916979.0],["1996-07-31",2.7013,2.7901,2.7013,2.7605,1385011.0],["1996-08-01",2.7703,2.8394,2.7605,2.7999,1407731.0],["1996-08-02",2.8492,2.8788,2.8196,2.8591,1186893.0],["1996-08-05",2.8788,2.8788,2.8492,2.8492,431680.0],["1996-08-06",2.8492,2.8689,2.8492,2.8689,214477.0],["1996-08-07",2.8788,2.8985,2.8788,2.8788,729766.0],["1996-08-08",2.8788,2.8985,2.8689,2.8886,368973.0],["1996-08-09",2.8788,2.8886,2.8788,2.8886,653427.0],["1996-08-12",2.8886,2.8886,2.8492,2.8788,493478.0],["1996-08-13",2.8689,2.8788,2.8492,2.8788,350797.0],["1996-08-14",2.8788,2.9478,2.8591,2.9379,518925.0],["1996-08-15",2.9971,2.9971,2.9084,2.9084,497114.0],["1996-08-16",2.9182,2.9675,2.9182,2.9577,145408.0],["1996-08-19",2.9577,2.9774,2.9577,2.9774,214477.0],["1996-08-20",2.9675,2.9971,2.9675,2.9971,611622.0],["1996-08-21",2.9872,2.9971,2.9675,2.9971,1077837.0],["1996-08-22",2.9971,3.0168,2.9872,3.007,300813.0],["1996-08-23",3.0168,3.0267,2.9971,3.007,362611.0],["1996-08-26",2.9971,3.007,2.9774,2.9774,174490.0],["1996-08-27",2.9872,2.9971,2.9774,2.9872,171763.0],["1996-08-28",2.9872,2.9971,2.9478,2.9774,237197.0],["1996-08-29",2.9577,2.9774,2.9379,2.9774,438042.0],["1996-08-30",2.9675,2.9774,2.9379,2.9577,257190.0],["1996-09-03",2.9478,2.9577,2.9281,2.9281,344435.0],["1996-09-04",2.9379,2.9379,2.8886,2.9182,119053.0],["1996-09-05",2.9182,2.9281,2.8886,2.9084,129958.0],["1996-09-06",2.9084,2.9281,2.8886,2.9281,29082.0],["1996-09-09",2.9281,2.9675,2.9281,2.9675,179034.0],["1996-09-10",2.9675,2.9774,2.9478,2.9478,417139.0],["1996-09-11",2.9478,2.9577,2.8985,2.9182,170854.0],["1996-09-12",2.9281,2.9379,2.9084,2.9182,614349.0],["1996-09-13",2.9084,2.9182,2.8886,2.9084,734310.0],["1996-09-16",2.9182,2.9281,2.8788,2.8788,1335027.0],["1996-09-17",2.8689,2.8886,2.8394,2.8886,1454989.0],["1996-09-18",2.8886,2.8886,2.8492,2.8492,164493.0],["1996-09-19",2.8492,2.8689,2.8492,2.8492,1147814.0],["1996-09-20",2.8492,2.8591,2.8492,2.8591,205389.0],["1996-09-23",2.8591,2.8689,2.8492,2.8492,252646.0],["1996-09-24",2.8492,2.8689,2.8492,2.8689,202662.0],["1996-09-25",2.8788,2.8788,2.8492,2.8689,912435.0],["1996-09-26",2.8492,2.8591,2.7506,2.7506,470758.0],["1996-09-27",2.7605,2.7901,2.7605,2.7703,2312896.0],["1996-09-30",2.7802,2.7999,2.7802,2.7999,1433178.0],["1996-10-01",2.7999,2.7999,2.7802,2.7802,777933.0],["1996-10-02",2.7901,2.7901,2.7802,2.7802,1395917.0],["1996-10-03",2.7901,2.7901,2.7605,2.7605,1562227.0],["1996-10-04",2.7605,2.7703,2.7506,2.7605,546189.0],["1996-10-07",2.7605,2.7605,2.6718,2.6816,1274138.0],["1996-10-08",2.6816,2.721,2.6816,2.7112,973325.0],["1996-10-09",2.721,2.7408,2.6816,2.6816,2436493.0],["1996-10-10",2.6816,2.6816,2.6619,2.6816,990592.0],["1996-10-11",2.7013,2.7605,2.7013,2.7408,1210522.0],["1996-10-14",2.7408,2.7605,2.7408,2.7506,562547.0],["1996-10-15",2.7408,2.7408,2.6718,2.6816,3049024.0],["1996-10-16",2.6915,2.6915,2.6422,2.6619,1826688.0],["1996-10-17",2.652,2.6619,2.6422,2.652,1089651.0],["1996-10-18",2.6619,2.7703,2.6225,2.7703,817011.0],["1996-10-21",2.7506,2.7802,2.7506,2.7605,123597.0],["1996-10-22",2.7408,2.8098,2.7408,2.7999,181760.0],["1996-10-23",2.8591,2.9379,2.7999,2.8591,822464.0],["1996-10-24",2.8985,2.9182,2.8886,2.8985,793382.0],["1996-10-25",2.8394,2.9478,2.8394,2.9478,1157811.0],["1996-10-28",2.9478,3.0168,2.9478,3.0168,662515.0],["1996-10-29",3.0168,3.076,2.9872,2.9872,2191117.0],["1996-10-30",2.9892,2.9892,2.9694,2.9892,584358.0],["1996-10-31",2.9892,3.0387,2.9892,3.0387,667059.0],["1996-11-01",3.0338,3.0486,3.009,3.0486,429862.0],["1996-11-04",3.0684,3.0783,3.0585,3.0684,262643.0],["1996-11-05",3.0882,3.1278,3.0882,3.1278,117235.0],["1996-11-06",3.1278,3.1476,3.0981,3.108,145408.0],["1996-11-07",3.0981,3.1278,3.0981,3.1278,513472.0],["1996-11-08",3.1278,3.1377,3.1179,3.1278,150861.0],["1996-11-11",3.1278,3.1278,3.108,3.108,318080.0],["1996-11-12",3.108,3.1278,3.0684,3.0684,690688.0],["1996-11-13",3.0882,3.0981,3.0684,3.0684,254464.0],["1996-11-14",3.0684,3.108,3.0684,3.0981,279910.0],["1996-11-15",3.0981,3.1377,3.0981,3.1278,62707.0],["1996-11-18",3.1278,3.1377,3.0981,3.0981,166310.0],["1996-11-19",3.1179,3.1278,3.0981,3.1278,121779.0],["1996-11-20",3.1278,3.1575,3.0981,3.1575,277184.0],["1996-11-21",3.1476,3.1575,3.1179,3.1179,68160.0],["1996-11-22",3.108,3.1377,3.108,3.1278,227200.0],["1996-11-25",3.1179,3.1674,3.1179,3.1476,107238.0],["1996-11-26",3.1575,3.2367,3.1575,3.1971,641613.0],["1996-11-27",3.1773,3.1773,3.1476,3.1476,275366.0],["1996-11-29",3.1674,3.1674,3.1476,3.1674,468941.0],["1996-12-02",3.1575,3.1575,3.1377,3.1575,115418.0],["1996-12-03",3.1476,3.1476,3.0882,3.0882,299904.0],["1996-12-04",3.0981,3.0981,3.0486,3.0585,657062.0],["1996-12-05",3.0783,3.1179,3.0783,3.0981,1476800.0],["1996-12-06",3.0882,3.1179,3.0783,3.0981,538010.0],["1996-12-09",3.0981,3.108,3.0783,3.0783,279910.0],["1996-12-10",3.0783,3.0783,3.0684,3.0684,272640.0],["1996-12-11",3.0585,3.0684,3.0486,3.0684,774298.0],["1996-12-12",3.0585,3.0684,3.0387,3.0387,568909.0],["1996-12-13",3.0387,3.0387,3.009,3.009,69978.0],["1996-12-16",3.009,3.0189,2.9991,3.0189,221747.0],["1996-12-17",3.009,3.009,2.9595,2.9991,279002.0],["1996-12-18",2.9793,3.0288,2.9793,3.0288,602534.0],["1996-12-19",3.0288,3.0288,2.9397,2.9397,330803.0],["1996-12-20",2.9199,2.9595,2.91,2.9496,705229.0],["1996-12-23",2.9397,2.9991,2.9397,2.9991,231744.0],["1996-12-24",2.9991,2.9991,2.9793,2.9793,205389.0],["1996-12-26",2.9991,3.0189,2.9892,3.0189,610714.0],["1996-12-27",3.0189,3.0684,3.0189,3.0486,104512.0],["1996-12-30",3.0684,3.1377,3.0684,3.0882,190848.0],["1996-12-31",3.0882,3.0882,3.0486,3.0486,857907.0],["1997-01-02",3.0387,3.0981,3.0387,3.0387,179034.0],["1997-01-03",3.0486,3.0783,3.0486,3.0684,517107.0],["1997-01-06",3.0783,3.1476,3.0783,3.1377,124506.0],["1997-01-07",3.1377,3.1476,3.1278,3.1377,716134.0],["1997-01-08",3.1476,3.1476,3.1377,3.1476,795200.0],["1997-01-09",3.1476,3.1674,3.1377,3.1575,601626.0],["1997-01-10",3.1377,3.1476,3.1179,3.1476,831552.0],["1997-01-13",3.1476,3.1476,3.1179,3.1278,932429.0],["1997-01-14",3.1179,3.1278,3.108,3.108,597082.0],["1997-01-15",3.1179,3.1278,3.108,3.1179,950605.0],["1997-01-16",3.1278,3.1476,3.1278,3.1377,208115.0],["1997-01-17",3.1278,3.1476,3.1278,3.1476,159949.0],["1997-01-20",3.1476,3.1674,3.1377,3.1575,424410.0],["1997-01-21",3.1476,3.2565,3.1476,3.2367,303539.0],["1997-01-22",3.2466,3.3356,3.2466,3.3356,695232.0],["1997-01-23",3.3258,3.3653,3.3258,3.3258,904256.0],["1997-01-24",3.3159,3.3159,3.2961,3.2961,1350477.0],["1997-01-27",3.2763,3.306,3.2763,3.2961,515290.0],["1997-01-28",3.2763,3.2862,3.2169,3.2367,312627.0],["1997-01-29",3.2367,3.2466,3.1872,3.1872,369882.0],["1997-01-30",3.1792,3.1991,3.1594,3.1693,140864.0],["1997-01-31",3.1792,3.219,3.1594,3.1693,127232.0],["1997-02-03",3.1594,3.1594,3.1296,3.1395,798835.0],["1997-02-04",3.1296,3.1296,3.1097,3.1097,981504.0],["1997-02-05",3.1196,3.1296,3.1097,3.1196,392602.0],["1997-02-06",3.1097,3.1792,3.0997,3.1792,344435.0],["1997-02-07",3.1594,3.2587,3.1594,3.2488,793382.0],["1997-02-10",3.2488,3.2686,3.2488,3.2488,159040.0],["1997-02-11",3.2388,3.2587,3.2388,3.2488,146317.0],["1997-02-12",3.2488,3.2686,3.2388,3.2587,538918.0],["1997-02-13",3.2686,3.2786,3.2587,3.2686,209933.0],["1997-02-14",3.2686,3.2885,3.2488,3.2686,402598.0],["1997-02-18",3.2587,3.2686,3.2289,3.2488,465306.0],["1997-02-19",3.2488,3.2488,3.1892,3.209,230835.0],["1997-02-20",3.1991,3.219,3.1792,3.1792,1613120.0],["1997-02-21",3.1991,3.219,3.1395,3.1594,17220851.0],["1997-02-24",3.1494,3.1494,3.0799,3.1196,2699136.0],["1997-02-25",3.1395,3.2388,3.1395,3.209,1249600.0],["1997-02-26",3.219,3.2388,3.1892,3.2289,915162.0],["1997-02-27",3.2289,3.2289,3.1494,3.1594,1208704.0],["1997-02-28",3.1594,3.1594,3.1196,3.1395,655245.0],["1997-03-03",3.1296,3.1892,3.1296,3.1792,936973.0],["1997-03-04",3.209,3.209,3.1693,3.1792,974234.0],["1997-03-05",3.1792,3.1792,3.1594,3.1594,785203.0],["1997-03-06",3.1693,3.1792,3.1594,3.1693,614349.0],["1997-03-07",3.1693,3.1892,3.1693,3.1693,381696.0],["1997-03-10",3.1792,3.1892,3.1792,3.1792,612531.0],["1997-03-11",3.1892,3.1991,3.1693,3.1792,873357.0],["1997-03-12",3.1991,3.1991,3.1892,3.1892,552550.0],["1997-03-13",3.1792,3.1792,3.1494,3.1494,508019.0],["1997-03-14",3.1494,3.1892,3.1494,3.1693,269005.0],["1997-03-17",3.1395,3.1792,3.1196,3.1792,739763.0],["1997-03-18",3.1792,3.1792,3.1395,3.1395,598899.0],["1997-03-19",3.1494,3.1594,3.1494,3.1594,1225062.0],["1997-03-20",3.1594,3.219,3.1494,3.1991,1226880.0],["1997-03-21",3.209,3.2388,3.1991,3.209,336256.0],["1997-03-24",3.209,3.2289,3.209,3.219,481664.0],["1997-03-25",3.219,3.3481,3.219,3.3382,749760.0],["1997-03-26",3.3581,3.4375,3.3581,3.3779,1170534.0],["1997-03-27",3.3978,3.3978,3.3481,3.3879,399872.0],["1997-03-31",3.3779,3.4375,3.368,3.3879,1531328.0],["1997-04-01",3.3879,3.4375,3.3879,3.4375,1534963.0],["1997-04-02",3.4375,3.4375,3.3978,3.3978,627981.0],["1997-04-03",3.3978,3.4475,3.3978,3.4077,571635.0],["1997-04-04",3.4177,3.4574,3.3978,3.4077,655245.0],["1997-04-07",3.4077,3.5468,3.4077,3.5468,348979.0],["1997-04-08",3.5468,3.6362,3.5468,3.5766,577997.0],["1997-04-09",3.5965,3.5965,3.4773,3.4972,498931.0],["1997-04-10",3.4972,3.517,3.4872,3.5071,747034.0],["1997-04-11",3.4971,3.4971,3.4177,3.4872,780659.0],["1997-04-14",3.4773,3.4872,3.4574,3.4673,441677.0],["1997-04-15",3.4574,3.527,3.4574,3.517,237197.0],["1997-04-16",3.5468,3.5667,3.527,3.5369,1016947.0],["1997-04-17",3.527,3.527,3.4773,3.4872,787930.0],["1997-04-18",3.4773,3.5071,3.4574,3.4673,914253.0],["1997-04-21",3.4475,3.4673,3.4375,3.4475,399872.0],["1997-04-22",3.4375,3.5071,3.4375,3.4375,482573.0],["1997-04-23",3.4574,3.4673,3.3779,3.3779,476211.0],["1997-04-24",3.3779,3.4574,3.3779,3.4475,164493.0],["1997-04-25",3.4375,3.4375,3.3879,3.4077,724314.0],["1997-04-28",3.4276,3.4276,3.3879,3.3978,169037.0],["1997-04-29",3.3998,3.4098,3.33,3.3499,957875.0],["1997-04-30",3.3499,3.4596,3.3499,3.3499,1078746.0],["1997-05-01",3.3699,3.4397,3.3699,3.4297,545280.0],["1997-05-02",3.4496,3.4796,3.4297,3.4596,712499.0],["1997-05-05",3.4796,3.5992,3.4796,3.5793,1002406.0],["1997-05-06",3.5892,3.6989,3.5892,3.6989,1555866.0],["1997-05-07",3.6989,3.6989,3.5892,3.6291,2170214.0],["1997-05-08",3.6291,3.6291,3.5793,3.6092,2486477.0],["1997-05-09",3.6191,3.6989,3.6191,3.679,2572813.0],["1997-05-12",3.6889,3.8086,3.679,3.7787,1367744.0],["1997-05-13",3.7886,3.8385,3.7787,3.8285,746125.0],["1997-05-14",3.8385,3.8883,3.8385,3.8684,2129318.0],["1997-05-15",3.8584,3.8584,3.8285,3.8285,831552.0],["1997-05-16",3.8285,3.8484,3.8086,3.8484,589811.0],["1997-05-19",3.8484,3.8484,3.7587,3.7687,258099.0],["1997-05-20",3.7687,3.7886,3.7288,3.7388,897894.0],["1997-05-21",3.7388,3.8484,3.7388,3.8484,1153267.0],["1997-05-22",3.8385,3.8784,3.7787,3.8385,398963.0],["1997-05-23",3.8584,3.9781,3.8385,3.9581,983322.0],["1997-05-27",3.9581,3.9681,3.8883,3.8883,1086016.0],["1997-05-28",3.8983,3.9282,3.8983,3.9083,1462259.0],["1997-05-29",3.9083,3.9083,3.8883,3.8883,435315.0],["1997-05-30",3.8784,3.8883,3.8784,3.8883,933338.0],["1997-06-02",3.8883,3.998,3.8883,3.988,879718.0],["1997-06-03",4.008,4.0678,3.9282,4.0379,521651.0],["1997-06-04",4.0479,4.0479,3.9581,3.9681,342618.0],["1997-06-05",3.9681,4.0179,3.9681,3.988,318080.0],["1997-06-06",3.988,4.0179,3.988,3.998,350797.0],["1997-06-09",3.988,4.0479,3.988,4.0479,140864.0],["1997-06-10",4.0478,4.0578,4.0179,4.0179,560730.0],["1997-06-11",4.0279,4.0479,3.998,4.0479,610714.0],["1997-06-12",4.0379,4.0877,4.0379,4.0877,1032397.0],["1997-06-13",4.0977,4.2672,4.0977,4.2074,698867.0],["1997-06-16",4.1974,4.2173,4.1874,4.1874,360794.0],["1997-06-17",4.1974,4.1974,4.1475,4.1475,503475.0],["1997-06-18",4.1475,4.1475,4.1077,4.1276,508928.0],["1997-06-19",4.1276,4.1475,4.0977,4.1475,687962.0],["1997-06-20",4.1077,4.1575,4.0977,4.1475,582541.0],["1997-06-23",4.1575,4.1874,4.1475,4.1575,548006.0],["1997-06-24",4.1625,4.1874,4.1376,4.1575,292634.0],["1997-06-25",4.1575,4.1675,4.0279,4.0279,1284134.0],["1997-06-26",4.0478,4.0578,3.998,4.0179,1605850.0],["1997-06-27",4.0229,4.0478,4.008,4.0279,384422.0],["1997-06-30",4.0279,4.3669,4.0279,4.2473,1624026.0],["1997-07-01",4.317,4.327,4.2472,4.3071,1132365.0],["1997-07-02",4.2971,4.3071,4.2572,4.2672,495296.0],["1997-07-03",4.2572,4.317,4.2572,4.3021,269005.0],["1997-07-07",4.3021,4.3021,4.2273,4.2273,510746.0],["1997-07-08",4.2472,4.317,4.2472,4.3021,600717.0],["1997-07-09",4.3071,4.337,4.2522,4.2672,1095104.0],["1997-07-10",4.2772,4.3071,4.2672,4.3071,423501.0],["1997-07-11",4.327,4.4467,4.327,4.4217,1107827.0],["1997-07-14",4.4267,4.4566,4.4267,4.4467,845184.0],["1997-07-15",4.4666,4.5464,4.4666,4.5015,657062.0],["1997-07-16",4.5065,4.5663,4.5065,4.5464,3571584.0],["1997-07-17",4.5314,4.5663,4.5314,4.5464,621619.0],["1997-07-18",4.5663,4.5763,4.5364,4.5414,438950.0],["1997-07-21",4.5364,4.5414,4.5065,4.5115,506202.0],["1997-07-22",4.5115,4.6211,4.4965,4.6062,694323.0],["1997-07-23",4.6112,4.6261,4.5164,4.5464,1277773.0],["1997-07-24",4.5464,4.5464,4.2273,4.4467,2243827.0],["1997-07-25",4.347,4.4167,4.347,4.4167,502566.0],["1997-07-28",4.3968,4.4666,4.3968,4.4417,381696.0],["1997-07-29",4.4367,4.4367,4.3769,4.4068,442586.0],["1997-07-30",4.3988,4.4788,4.3988,4.4788,626163.0],["1997-07-31",4.4588,4.4688,4.3888,4.4588,650701.0],["1997-08-01",4.4788,4.4887,4.4038,4.4837,398054.0],["1997-08-04",4.4837,4.5387,4.4688,4.4788,356250.0],["1997-08-05",4.4787,4.4887,4.4588,4.4738,532557.0],["1997-08-06",4.4788,4.4788,4.4688,4.4788,332621.0],["1997-08-07",4.4588,4.4837,4.4588,4.4688,293542.0],["1997-08-08",4.4488,4.4588,4.3738,4.3888,136320.0],["1997-08-11",4.3888,4.3938,4.3588,4.3888,119962.0],["1997-08-12",4.3888,4.4188,4.2988,4.3088,799744.0],["1997-08-13",4.3288,4.3388,4.2488,4.2788,201754.0],["1997-08-14",4.2888,4.3288,4.2688,4.2688,209933.0],["1997-08-15",4.2738,4.2738,4.1139,4.1288,302630.0],["1997-08-18",4.1488,4.1538,4.0239,4.0339,357158.0],["1997-08-19",4.0539,4.1638,4.0539,4.1638,453491.0],["1997-08-20",4.1638,4.2938,4.1638,4.2638,682509.0],["1997-08-21",4.2638,4.2638,4.1588,4.1788,449856.0],["1997-08-22",4.1588,4.1938,4.1488,4.1938,465306.0],["1997-08-25",4.1938,4.2138,4.1838,4.2038,316262.0],["1997-08-26",4.1838,4.1888,4.1638,4.1688,405325.0],["1997-08-27",4.1588,4.1688,4.1388,4.1588,786112.0],["1997-08-28",4.1688,4.1738,4.1488,4.1588,352614.0],["1997-08-29",4.1588,4.1788,4.1588,4.1688,428045.0],["1997-09-02",4.1688,4.2888,4.1688,4.2488,484390.0],["1997-09-03",4.2688,4.3188,4.2588,4.3138,743398.0],["1997-09-04",4.3288,4.4188,4.3288,4.3538,319898.0],["1997-09-05",4.3538,4.4088,4.3188,4.4088,480755.0],["1997-09-08",4.3988,4.4388,4.3638,4.3638,280819.0],["1997-09-09",4.4188,4.4488,4.4088,4.4388,522560.0],["1997-09-10",4.4388,4.4788,4.4238,4.4388,536192.0],["1997-09-11",4.4188,4.4887,4.4188,4.4638,312627.0],["1997-09-12",4.4837,4.4987,4.4738,4.4837,587994.0],["1997-09-15",4.4787,4.4987,4.4738,4.4738,509837.0],["1997-09-16",4.4838,4.5387,4.4838,4.5387,405325.0],["1997-09-17",4.5587,4.5987,4.5587,4.5887,299904.0],["1997-09-18",4.6037,4.6087,4.5387,4.5487,327168.0],["1997-09-19",4.5687,4.5687,4.5287,4.5337,281728.0],["1997-09-22",4.5487,4.5587,4.5287,4.5337,261734.0],["1997-09-23",4.5287,4.5337,4.4738,4.4837,388966.0],["1997-09-24",4.4638,4.4937,4.4638,4.4738,445312.0],["1997-09-25",4.4738,4.4788,4.4538,4.4638,263552.0],["1997-09-26",4.4738,4.4887,4.4138,4.4138,368064.0],["1997-09-29",4.4288,4.4688,4.4188,4.4688,269914.0],["1997-09-30",4.4688,4.5487,4.4688,4.5487,628890.0],["1997-10-01",4.5587,4.7187,4.5587,4.6787,481664.0],["1997-10-02",4.6837,4.7587,4.6837,4.7187,304448.0],["1997-10-03",4.7387,4.7487,4.6887,4.6887,511654.0],["1997-10-06",4.6687,4.7387,4.6687,4.7087,642522.0],["1997-10-07",4.7287,4.8686,4.7287,4.8486,565274.0],["1997-10-08",4.8287,4.8586,4.8037,4.8187,418957.0],["1997-10-09",4.7987,4.8686,4.7687,4.8686,488934.0],["1997-10-10",4.8586,4.8586,4.7887,4.7987,453491.0],["1997-10-13",4.7987,4.8536,4.7937,4.8486,497114.0],["1997-10-14",4.8486,4.8786,4.8087,4.8087,524378.0],["1997-10-15",4.7987,4.8087,4.7637,4.7737,302630.0],["1997-10-16",4.7737,4.8187,4.7737,4.8187,411686.0],["1997-10-17",4.7987,4.8012,4.6337,4.6337,416230.0],["1997-10-20",4.6137,4.6587,4.6137,4.6587,251738.0],["1997-10-21",4.7387,4.7987,4.7237,4.7837,571635.0],["1997-10-22",4.8037,4.9186,4.7287,4.7287,468032.0],["1997-10-23",4.7187,4.7237,4.4588,4.5137,673421.0],["1997-10-24",4.5287,4.5387,4.5187,4.5287,516198.0],["1997-10-27",4.5137,4.5137,4.2888,4.2988,234470.0],["1997-10-28",4.1338,4.3138,4.0989,4.3088,616166.0],["1997-10-29",4.3488,4.4288,4.3488,4.3738,537101.0],["1997-10-30",4.3708,4.3808,4.2755,4.2956,339891.0],["1997-10-31",4.3056,4.3758,4.3056,4.3708,526195.0],["1997-11-03",4.3908,4.4309,4.3908,4.4109,714317.0],["1997-11-04",4.4309,4.5612,4.4309,4.4861,749760.0],["1997-11-05",4.4861,4.5713,4.3908,4.5562,647974.0],["1997-11-06",4.5562,4.5562,4.3006,4.4209,696141.0],["1997-11-07",4.2906,4.2956,4.2505,4.2806,613440.0],["1997-11-10",4.3006,4.3006,4.1953,4.2054,504384.0],["1997-11-11",4.2054,4.2054,3.9898,4.1603,2544640.0],["1997-11-12",4.1603,4.2505,4.07,4.07,856998.0],["1997-11-13",4.0901,4.1552,4.0901,4.0901,383514.0],["1997-11-14",4.05,4.05,3.8896,4.0099,3253504.0],["1997-11-17",3.9999,3.9999,3.8695,3.9096,977869.0],["1997-11-18",3.9197,3.9297,3.8946,3.9046,1514970.0],["1997-11-19",3.9096,3.9096,3.8896,3.8946,221747.0],["1997-11-20",3.8996,3.8996,3.8294,3.8294,6993216.0],["1997-11-21",3.8345,3.8495,3.8144,3.8294,582541.0],["1997-11-24",3.8395,3.8495,3.7392,3.7392,757939.0],["1997-11-25",3.7492,3.7492,3.6891,3.6991,1177805.0],["1997-11-26",3.7192,3.7192,3.6891,3.6991,1618573.0],["1997-11-28",3.6891,3.8094,3.6891,3.7793,178125.0],["1997-12-01",3.7793,3.8846,3.7793,3.8595,457126.0],["1997-12-02",3.8595,3.9297,3.8595,3.9297,478029.0],["1997-12-03",3.9297,4.04,3.9096,3.9848,637978.0],["1997-12-04",3.9999,4.0199,3.8896,3.8896,3994176.0],["1997-12-05",3.8946,3.9247,3.8395,3.8545,1098739.0],["1997-12-08",3.8695,3.8996,3.8695,3.8896,812467.0],["1997-12-09",3.8846,3.9096,3.8846,3.9046,690688.0],["1997-12-10",3.9197,3.9197,3.8044,3.8294,1056934.0],["1997-12-11",3.8194,3.8244,3.7292,3.7492,1122368.0],["1997-12-12",3.7693,3.8094,3.7693,3.7994,599808.0],["1997-12-15",3.7994,3.9096,3.7918,3.8896,535283.0],["1997-12-16",3.8695,3.9698,3.8695,3.9698,430771.0],["1997-12-17",3.9798,3.9999,3.9598,3.9999,874266.0],["1997-12-18",3.9999,4.0099,3.9748,3.9848,484390.0],["1997-12-19",3.9648,4.07,3.8194,4.07,2324710.0],["1997-12-22",4.07,4.07,3.9698,3.9948,726131.0],["1997-12-23",3.9798,3.9948,3.9547,3.9948,591629.0],["1997-12-24",4.0099,4.0249,3.9748,4.0049,923341.0],["1997-12-26",4.0099,4.04,3.9999,4.04,410778.0],["1997-12-29",4.04,4.1502,4.04,4.1452,809741.0],["1997-12-30",4.1452,4.1603,4.1352,4.1402,529830.0],["1997-12-31",4.1402,4.1803,4.1352,4.1703,287181.0],["1998-01-02",4.1753,4.1753,4.1352,4.1452,186304.0],["1998-01-05",4.1302,4.1402,4.1101,4.1402,676147.0],["1998-01-06",4.1302,4.1803,4.1302,4.1552,358976.0],["1998-01-07",4.1452,4.1703,4.1352,4.1703,169037.0],["1998-01-08",4.1903,4.1903,4.1076,4.1151,323533.0],["1998-01-09",4.1101,4.1101,3.9798,3.9798,397146.0],["1998-01-12",3.9598,4.0049,3.9247,3.9798,305357.0],["1998-01-13",3.9898,4.0901,3.9898,4.0801,277184.0],["1998-01-14",4.06,4.1502,4.0299,4.1452,188122.0],["1998-01-15",4.1352,4.2304,4.1352,4.2254,406234.0],["1998-01-16",4.2304,4.2705,4.1953,4.2054,811558.0],["1998-01-20",4.2204,4.3206,4.2004,4.2655,958784.0],["1998-01-21",4.2655,4.3257,4.2655,4.3156,219021.0],["1998-01-22",4.2956,4.2956,4.1803,4.2054,210842.0],["1998-01-23",4.2254,4.2755,4.1452,4.2755,564365.0],["1998-01-26",4.2705,4.2906,4.2204,4.2405,211750.0],["1998-01-27",4.2455,4.3407,4.2304,4.3206,730675.0],["1998-01-28",4.3507,4.3608,4.3257,4.3507,347162.0],["1998-01-29",4.3427,4.3427,4.2522,4.2723,647066.0],["1998-01-30",4.2723,4.3728,4.2723,4.3075,717952.0],["1998-02-02",4.3175,4.3929,4.3175,4.3929,468941.0],["1998-02-03",4.3829,4.3879,4.3628,4.3779,1712179.0],["1998-02-04",4.3829,4.3829,4.3326,4.3427,777933.0],["1998-02-05",4.3326,4.3578,4.2824,4.2824,1886669.0],["1998-02-06",4.2924,4.3125,4.2422,4.2472,516198.0],["1998-02-09",4.2472,4.3025,4.2472,4.3025,769754.0],["1998-02-10",4.2924,4.3226,4.2924,4.3075,434406.0],["1998-02-11",4.3025,4.4231,4.3025,4.398,627981.0],["1998-02-12",4.398,4.4231,4.3628,4.413,348070.0],["1998-02-13",4.3929,4.4332,4.3829,4.4231,173581.0],["1998-02-17",4.4432,4.4884,4.4231,4.4533,380787.0],["1998-02-18",4.4633,4.5085,4.4583,4.4734,342618.0],["1998-02-19",4.4834,4.5839,4.4784,4.5538,545280.0],["1998-02-20",4.5739,4.604,4.5035,4.594,827008.0],["1998-02-23",4.6141,4.6895,4.6141,4.6543,361702.0],["1998-02-24",4.6543,4.7247,4.6342,4.7247,491661.0],["1998-02-25",4.7548,4.8051,4.7096,4.7146,859725.0],["1998-02-26",4.7247,4.8353,4.7247,4.7749,533466.0],["1998-02-27",4.785,4.795,4.7146,4.7146,454400.0],["1998-03-02",4.7196,4.8453,4.7196,4.8302,280819.0],["1998-03-03",4.79,4.8453,4.79,4.8353,2122048.0],["1998-03-04",4.8353,4.9257,4.8152,4.8956,850637.0],["1998-03-05",4.8755,4.8855,4.78,4.78,518016.0],["1998-03-06",4.795,4.986,4.795,4.9056,618893.0],["1998-03-09",4.9106,5.1016,4.9106,4.981,766118.0],["1998-03-10",4.981,5.0112,4.9308,4.9308,368973.0],["1998-03-11",4.9358,4.9408,4.9157,4.9257,297178.0],["1998-03-12",4.9358,4.9358,4.9157,4.9358,872448.0],["1998-03-13",4.9157,4.9408,4.9157,4.9358,291725.0],["1998-03-16",4.9358,4.9408,4.9257,4.9257,390784.0],["1998-03-17",4.9358,4.9358,4.8905,4.8956,243558.0],["1998-03-18",4.9006,4.986,4.8956,4.986,674330.0],["1998-03-19",4.981,5.0212,4.976,5.0011,509837.0],["1998-03-20",5.0212,5.1067,5.0061,5.0765,752486.0],["1998-03-23",5.0966,5.1569,5.0815,5.1519,498022.0],["1998-03-24",5.1871,5.2374,5.167,5.177,827917.0],["1998-03-25",5.2273,5.2474,5.1067,5.1368,876992.0],["1998-03-26",5.1167,5.1821,5.1167,5.1368,774298.0],["1998-03-27",5.177,5.2374,5.177,5.1871,679782.0],["1998-03-30",5.1921,5.2022,5.0966,5.1016,431680.0],["1998-03-31",5.1067,5.2323,5.0665,5.1569,640704.0],["1998-04-01",5.1871,5.2876,5.1569,5.2876,1019674.0],["1998-04-02",5.2977,5.3178,5.2323,5.2575,309901.0],["1998-04-03",5.2474,5.2575,5.1469,5.1871,234470.0],["1998-04-06",5.2072,5.2876,5.1971,5.2575,385331.0],["1998-04-07",5.2374,5.2374,5.1469,5.1871,335347.0],["1998-04-08",5.1871,5.3379,5.1871,5.2223,529830.0],["1998-04-09",5.2424,5.4485,5.2424,5.3831,582541.0],["1998-04-13",5.3781,5.3781,5.2022,5.2072,501658.0],["1998-04-14",5.1971,5.368,5.1971,5.3479,873357.0],["1998-04-15",5.368,5.4686,5.368,5.4686,554368.0],["1998-04-16",5.4485,5.4485,5.2826,5.2977,344435.0],["1998-04-17",5.3178,5.3178,5.2022,5.2022,372608.0],["1998-04-20",5.2223,5.2926,5.2122,5.2876,311718.0],["1998-04-21",5.3077,5.4384,5.3077,5.4334,510746.0],["1998-04-22",5.4434,5.4635,5.4133,5.4485,737946.0],["1998-04-23",5.4485,5.4786,5.4284,5.4786,558003.0],["1998-04-24",5.4786,5.4987,5.3881,5.3881,623437.0],["1998-04-27",5.2876,5.2977,5.0665,5.1318,625254.0],["1998-04-28",5.1469,5.2876,5.1469,5.2474,368973.0],["1998-04-29",5.2242,5.2242,4.9068,4.9169,3488883.0],["1998-04-30",4.9119,5.0278,4.9119,5.0126,1124186.0],["1998-05-01",5.0278,5.1033,4.9975,5.0681,692506.0],["1998-05-04",5.0681,5.0681,4.9774,4.9774,729766.0],["1998-05-05",4.9824,4.9824,4.8363,4.8363,532557.0],["1998-05-06",4.8464,4.8766,4.7406,4.7608,1128730.0],["1998-05-07",4.7658,4.8464,4.7608,4.8464,1301402.0],["1998-05-08",4.8363,4.9774,4.8363,4.9371,1076928.0],["1998-05-11",4.927,4.9472,4.8313,4.8313,1899392.0],["1998-05-12",4.8363,4.8363,4.6953,4.7759,1027853.0],["1998-05-13",4.7809,4.7935,4.7608,4.7708,1080563.0],["1998-05-14",4.7809,4.7809,4.7104,4.7154,1205069.0],["1998-05-15",4.7154,4.7356,4.7003,4.7003,468032.0],["1998-05-18",4.7053,4.7204,4.6751,4.7053,215386.0],["1998-05-19",4.7255,4.7557,4.7104,4.7406,253555.0],["1998-05-20",4.7406,4.7406,4.6751,4.6852,170854.0],["1998-05-21",4.665,4.6852,4.6348,4.6751,832461.0],["1998-05-22",4.6953,4.6953,4.6247,4.6298,2060250.0],["1998-05-26",4.6298,4.6298,4.529,4.529,983322.0],["1998-05-27",4.5089,4.529,4.4837,4.5139,1883942.0],["1998-05-28",4.5038,4.6348,4.5038,4.6046,462579.0],["1998-05-29",4.5945,4.6298,4.5945,4.5945,378970.0],["1998-06-01",4.5945,4.6398,4.5945,4.6147,342618.0],["1998-06-02",4.6147,4.655,4.5945,4.6398,1034214.0],["1998-06-03",4.6449,4.665,4.6247,4.6298,583450.0],["1998-06-04",3.99,4.0202,3.8237,3.8288,9194330.0],["1998-06-05",3.8288,4.0303,3.8288,4.0202,4298624.0],["1998-06-08",4.0252,4.0252,3.9497,4.0202,1148723.0],["1998-06-09",4.0101,4.0101,3.8691,3.9497,868813.0],["1998-06-10",3.9497,3.9497,3.7884,3.7884,1143270.0],["1998-06-11",3.8187,3.8187,3.6978,3.728,2881805.0],["1998-06-12",3.7078,3.7381,3.6323,3.6373,1903027.0],["1998-06-15",3.6323,3.7078,3.5769,3.5819,827917.0],["1998-06-16",3.597,3.6675,3.5869,3.597,2089331.0],["1998-06-17",3.6272,3.7078,3.6272,3.7028,1690368.0],["1998-06-18",3.6877,3.7078,3.6373,3.6474,1297766.0],["1998-06-19",3.5869,3.597,3.5164,3.5466,1265050.0],["1998-06-22",3.5668,3.5718,3.5265,3.5416,1574042.0],["1998-06-23",3.5366,3.5416,3.5214,3.5214,975142.0],["1998-06-24",3.5164,3.5517,3.4862,3.5265,1109645.0],["1998-06-25",3.5063,3.7078,3.5063,3.6575,2680960.0],["1998-06-26",3.6071,3.6373,3.5869,3.602,577088.0],["1998-06-29",3.7078,3.8489,3.7078,3.7884,3090829.0],["1998-06-30",3.7885,3.8741,3.7885,3.8741,1779430.0],["1998-07-01",3.8741,3.9497,3.8741,3.9345,717952.0],["1998-07-02",3.9194,3.9245,3.8993,3.9094,525286.0],["1998-07-06",3.9144,3.9194,3.8791,3.9094,343526.0],["1998-07-07",3.9094,3.9698,3.9094,3.9497,226291.0],["1998-07-08",3.9396,3.9396,3.8741,3.8842,494387.0],["1998-07-09",3.8842,3.8842,3.8489,3.8489,374426.0],["1998-07-10",3.8791,3.9194,3.8791,3.9094,646157.0],["1998-07-13",3.8993,3.9597,3.8892,3.9245,558003.0],["1998-07-14",3.9094,4.0706,3.8791,4.0504,1134182.0],["1998-07-15",4.2016,4.2016,4.0303,4.0806,1485888.0],["1998-07-16",4.1109,4.131,4.0756,4.1209,747942.0],["1998-07-17",4.1411,4.1713,4.131,4.1361,454400.0],["1998-07-20",4.1361,4.1915,4.1209,4.1562,864269.0],["1998-07-21",4.1562,4.1764,4.0303,4.0303,302630.0],["1998-07-22",4.0202,4.0252,3.859,3.9094,826099.0],["1998-07-23",3.9295,3.9295,3.8489,3.8489,821555.0],["1998-07-24",3.8489,3.8539,3.7532,3.8187,969690.0],["1998-07-27",3.7985,3.9043,3.7683,3.8993,467123.0],["1998-07-28",3.8539,3.8539,3.7733,3.8288,703411.0],["1998-07-29",3.8691,4.0252,3.8691,3.8842,1245965.0],["1998-07-30",3.8811,3.962,3.8811,3.9266,439859.0],["1998-07-31",3.8407,3.8559,3.8003,3.8053,1016038.0],["1998-08-03",3.8003,3.8003,3.7447,3.7447,703411.0],["1998-08-04",3.7396,3.7599,3.6891,3.6891,677056.0],["1998-08-05",3.6891,3.6891,3.5324,3.5678,934246.0],["1998-08-06",3.583,3.5981,3.5577,3.5729,3002675.0],["1998-08-07",3.588,3.6335,3.5173,3.5324,1094195.0],["1998-08-10",3.5476,3.5476,3.4314,3.4364,710682.0],["1998-08-11",3.4061,3.5527,3.3808,3.5425,6548813.0],["1998-08-12",3.5628,3.6588,3.5628,3.6487,438950.0],["1998-08-13",3.6386,3.6386,3.4617,3.487,417139.0],["1998-08-14",3.4971,3.5628,3.4718,3.4819,298995.0],["1998-08-17",3.4769,3.4971,3.4566,3.492,233562.0],["1998-08-18",3.5072,3.6133,3.5072,3.6082,147226.0],["1998-08-19",3.6285,3.6285,3.5274,3.5324,259008.0],["1998-08-20",3.5476,3.5476,3.4971,3.5274,1157811.0],["1998-08-21",3.5274,3.5324,3.4667,3.5122,517107.0],["1998-08-24",3.5173,3.583,3.5173,3.5223,840640.0],["1998-08-25",3.5425,3.5527,3.5274,3.5324,409869.0],["1998-08-26",3.5173,3.5779,3.5173,3.5729,723405.0],["1998-08-27",3.5527,3.5527,3.487,3.5122,1501338.0],["1998-08-28",3.5122,3.5122,3.4314,3.4566,1428634.0],["1998-08-31",3.4566,3.4769,3.2747,3.2747,932429.0],["1998-09-01",3.2747,3.4516,3.2545,3.4516,2033894.0],["1998-09-02",3.4718,3.5577,3.4718,3.5527,544371.0],["1998-09-03",3.5324,3.5476,3.5072,3.5223,681600.0],["1998-09-04",3.5274,3.5577,3.5122,3.5577,490752.0],["1998-09-08",3.5779,3.6487,3.5779,3.6234,346253.0],["1998-09-09",3.6184,3.6184,3.4415,3.4819,650701.0],["1998-09-10",3.4819,3.4819,3.3859,3.4263,742490.0],["1998-09-11",3.4364,3.4769,3.4364,3.4667,483482.0],["1998-09-14",3.4667,3.5577,3.4617,3.4667,378970.0],["1998-09-15",3.4465,3.5425,3.4162,3.4971,610714.0],["1998-09-16",3.4769,3.4819,3.3859,3.4112,568000.0],["1998-09-17",3.3556,3.4566,3.2949,3.2949,962419.0],["1998-09-18",3.3151,3.3252,3.2848,3.3151,787021.0],["1998-09-21",3.3151,3.3151,3.2697,3.2848,298995.0],["1998-09-22",3.2848,3.2848,3.1939,3.2242,1035123.0],["1998-09-23",3.2292,3.2343,3.1939,3.2292,767936.0],["1998-09-24",3.2343,3.2545,3.2191,3.2292,1754893.0],["1998-09-25",3.2292,3.2343,3.2242,3.2242,563456.0],["1998-09-28",3.2242,3.2242,3.1939,3.1989,478938.0],["1998-09-29",3.1888,3.1989,3.1079,3.1079,1731264.0],["1998-09-30",3.0726,3.0827,2.9462,2.9968,907891.0],["1998-10-01",2.9968,3.0069,2.6733,2.6936,1530419.0],["1998-10-02",2.7087,2.8704,2.7087,2.835,721587.0],["1998-10-05",2.8148,2.9109,2.7087,2.9109,560730.0],["1998-10-06",2.9311,2.9614,2.8704,2.8805,507110.0],["1998-10-07",2.8704,2.9513,2.8502,2.9513,410778.0],["1998-10-08",2.9311,2.9311,2.739,2.7896,575270.0],["1998-10-09",2.7997,2.8047,2.7138,2.7896,948787.0],["1998-10-12",2.7997,2.8654,2.7997,2.8553,294451.0],["1998-10-13",2.8502,2.9109,2.8452,2.9109,410778.0],["1998-10-14",2.9664,3.0271,2.9513,2.9715,627981.0],["1998-10-15",2.9614,3.0271,2.9361,3.0271,290816.0],["1998-10-16",3.0726,3.2848,3.0726,3.2798,557094.0],["1998-10-19",3.2646,3.3707,3.1534,3.2191,617075.0],["1998-10-20",3.2141,3.3101,3.2141,3.3,283546.0],["1998-10-21",3.3202,3.3354,3.2595,3.3151,157222.0],["1998-10-22",3.3354,3.5274,3.3354,3.4263,444403.0],["1998-10-23",3.4465,3.5223,3.4415,3.5173,747942.0],["1998-10-26",3.5779,3.7599,3.5476,3.7599,677056.0],["1998-10-27",3.77,3.77,3.6891,3.7245,469850.0],["1998-10-28",3.7194,3.8407,3.6992,3.8407,622528.0],["1998-10-29",3.8478,3.863,3.8123,3.8427,163584.0],["1998-10-30",3.8377,3.8478,3.7515,3.8022,303539.0],["1998-11-02",3.8225,3.9543,3.8123,3.934,827917.0],["1998-11-03",3.934,3.9644,3.8934,3.934,458035.0],["1998-11-04",3.934,4.0455,3.934,4.0252,538010.0],["1998-11-05",4.0455,4.1571,4.0455,4.1114,907891.0],["1998-11-06",4.1266,4.1266,4.0557,4.0607,565274.0],["1998-11-09",4.0607,4.0607,4.0252,4.0557,220838.0],["1998-11-10",4.0759,4.0759,4.0354,4.0354,128141.0],["1998-11-11",4.0354,4.0455,3.9644,3.9745,981504.0],["1998-11-12",3.9745,3.9745,3.8985,3.9036,209024.0],["1998-11-13",3.9036,3.9948,3.9036,3.9391,377152.0],["1998-11-16",3.9543,4.0557,3.9543,4.0506,553459.0],["1998-11-17",4.0506,4.0506,3.9898,4.0455,228109.0],["1998-11-18",4.0404,4.0658,4.0404,4.0658,314445.0],["1998-11-19",4.0557,4.1368,4.0557,4.1368,302630.0],["1998-11-20",4.1165,4.1875,4.1165,4.1368,224474.0],["1998-11-23",4.1368,4.2027,4.1165,4.1368,315354.0],["1998-11-24",4.1165,4.1418,4.0861,4.1317,205389.0],["1998-11-25",4.1368,4.1976,4.1266,4.1976,201754.0],["1998-11-27",4.1976,4.1976,4.1418,4.1469,107238.0],["1998-11-30",4.1469,4.1469,4.0404,4.0455,392602.0],["1998-12-01",4.0354,4.0506,3.9745,3.9898,476211.0],["1998-12-02",3.9796,3.9898,3.9238,3.9441,352614.0],["1998-12-03",3.934,3.9492,3.8884,3.9391,279910.0],["1998-12-04",3.9391,3.9543,3.8073,3.8174,1540416.0],["1998-12-07",3.8073,3.8225,3.7819,3.8174,633434.0],["1998-12-08",3.8225,3.8377,3.8022,3.8072,216294.0],["1998-12-09",3.787,3.8123,3.7211,3.7211,221747.0],["1998-12-10",3.7413,3.7413,3.6247,3.6349,916070.0],["1998-12-11",3.8326,3.9391,3.7819,3.934,6110771.0],["1998-12-14",3.9391,4.1013,3.9137,4.0557,2582810.0],["1998-12-15",4.0557,4.299,4.0455,4.299,1748531.0],["1998-12-16",4.3396,4.3598,4.2179,4.2432,757939.0],["1998-12-17",4.223,4.223,4.1723,4.1773,342618.0],["1998-12-18",4.1571,4.1875,4.1064,4.1165,6163482.0],["1998-12-21",4.1216,4.1216,3.9948,4.0354,544371.0],["1998-12-22",4.0303,4.0354,3.8732,3.8732,861542.0],["1998-12-23",3.8934,4.1064,3.8934,4.081,542554.0],["1998-12-24",4.0709,4.0962,4.005,4.0455,202662.0],["1998-12-28",4.0405,4.1418,4.0405,4.1368,264461.0],["1998-12-29",4.1216,4.2686,4.1013,4.2584,447130.0],["1998-12-30",4.2483,4.4156,4.2483,4.4055,570726.0],["1998-12-31",4.4359,4.6437,4.4359,4.5271,966963.0],["1999-01-04",4.5271,4.5423,4.4207,4.4207,1002406.0],["1999-01-05",4.4207,4.4207,4.3193,4.3598,1439539.0],["1999-01-06",4.375,4.3801,4.3091,4.3294,724314.0],["1999-01-07",4.3396,4.3598,4.3193,4.3598,358067.0],["1999-01-08",4.3598,4.3598,4.2939,4.3193,795200.0],["1999-01-11",4.3193,4.3193,4.2787,4.3193,516198.0],["1999-01-12",4.3193,4.3193,4.1773,4.1925,748851.0],["1999-01-13",4.1824,4.1875,4.0455,4.1469,804288.0],["1999-01-14",4.1773,4.1976,4.1165,4.1165,395328.0],["1999-01-15",4.1064,4.2635,4.1013,4.228,434406.0],["1999-01-19",4.228,4.228,4.1824,4.2077,284454.0],["1999-01-20",4.1875,4.228,4.1672,4.1773,1585856.0],["1999-01-21",4.157,4.2179,4.1469,4.2077,474394.0],["1999-01-22",4.1976,4.1976,4.1114,4.1266,1487706.0],["1999-01-25",4.1266,4.1266,3.9948,4.0354,418957.0],["1999-01-26",4.0354,4.0354,3.9948,3.9948,604352.0],["1999-01-27",3.9948,3.9999,3.8529,3.8529,1492250.0],["1999-01-28",3.8549,3.9414,3.8346,3.8905,1557683.0],["1999-01-29",3.9109,3.9363,3.8753,3.9159,664333.0],["1999-02-01",3.921,4.0176,3.8981,3.9515,1723994.0],["1999-02-02",3.9363,3.9363,3.8091,3.8803,651610.0],["1999-02-03",3.8651,3.8702,3.7634,3.799,590720.0],["1999-02-04",3.8193,3.8193,3.6617,3.6617,414413.0],["1999-02-05",3.621,3.6311,3.5091,3.5091,1599488.0],["1999-02-08",3.5142,3.7227,3.4684,3.6769,1622208.0],["1999-02-09",3.6769,3.6769,3.5803,3.6108,1450445.0],["1999-02-10",3.5396,3.5752,3.4887,3.4938,1046029.0],["1999-02-11",3.5091,3.6515,3.5091,3.6159,1462259.0],["1999-02-12",3.6159,3.6871,3.6057,3.6515,1883942.0],["1999-02-16",3.6413,3.6413,3.5854,3.6057,1201434.0],["1999-02-17",3.6006,3.6159,3.5193,3.5193,1799424.0],["1999-02-18",3.4786,3.5752,3.4582,3.5599,1495885.0],["1999-02-19",3.565,3.565,3.5091,3.5447,1146906.0],["1999-02-22",3.565,3.6413,3.5498,3.5905,987866.0],["1999-02-23",3.6006,3.7227,3.6006,3.6871,2756390.0],["1999-02-24",3.6922,3.7227,3.6311,3.6311,1188710.0],["1999-02-25",3.5905,3.6311,3.5091,3.5091,1316851.0],["1999-02-26",3.5091,3.5498,3.4531,3.5447,742490.0],["1999-03-01",3.565,3.8244,3.565,3.7227,6058970.0],["1999-03-02",3.743,3.7837,3.7176,3.7481,1840320.0],["1999-03-03",3.743,3.8041,3.743,3.8041,1158720.0],["1999-03-04",3.799,3.8854,3.7837,3.8803,866995.0],["1999-03-05",3.8753,3.9566,3.8447,3.9465,721587.0],["1999-03-08",3.9261,3.9668,3.832,3.8753,1080563.0],["1999-03-09",3.8956,3.9261,3.8447,3.86,1388646.0],["1999-03-10",3.86,3.8651,3.743,3.7786,2122957.0],["1999-03-11",3.7329,3.8142,3.7329,3.7786,846093.0],["1999-03-12",3.7837,3.7964,3.7023,3.7583,794291.0],["1999-03-15",3.7379,3.7837,3.7227,3.7532,637978.0],["1999-03-16",3.7634,3.7634,3.6464,3.6515,1334118.0],["1999-03-17",3.6515,3.6617,3.6108,3.6311,815194.0],["1999-03-18",3.5854,3.6515,3.5854,3.6362,975142.0],["1999-03-19",3.6108,3.6769,3.5854,3.6769,1226880.0],["1999-03-22",3.6617,3.7227,3.6159,3.6159,575270.0],["1999-03-23",3.6413,3.6413,3.5599,3.5599,604352.0],["1999-03-24",3.5752,3.5803,3.5447,3.5701,344435.0],["1999-03-25",3.5854,3.6108,3.5599,3.5905,469850.0],["1999-03-26",3.5905,3.621,3.5549,3.5599,1247782.0],["1999-03-29",3.5599,3.6617,3.5599,3.6515,1381376.0],["1999-03-30",3.6311,4.0075,3.621,3.86,2502835.0],["1999-03-31",3.9058,3.9261,3.8447,3.8905,1936653.0],["1999-04-01",3.8905,3.9058,3.8447,3.8447,672512.0],["1999-04-05",3.8854,3.9363,3.8753,3.8956,1119642.0],["1999-04-06",3.8956,3.9058,3.8549,3.8803,796109.0],["1999-04-07",3.9007,3.9007,3.8142,3.8447,1125094.0],["1999-04-08",3.8447,3.8854,3.8346,3.8498,1194163.0],["1999-04-09",3.8244,3.8651,3.7735,3.8549,2215654.0],["1999-04-12",3.8549,3.977,3.8244,3.9465,1060570.0],["1999-04-13",3.9668,4.099,3.9566,4.0634,1057843.0],["1999-04-14",4.0787,4.16,4.0736,4.1397,1336845.0],["1999-04-15",4.1702,4.3126,4.1702,4.3075,1225971.0],["1999-04-16",4.3075,4.4754,4.2923,4.4245,2321984.0],["1999-04-19",4.4448,4.8008,4.4448,4.7144,4497651.0],["1999-04-20",4.7144,4.7398,4.5059,4.5567,3398912.0],["1999-04-21",4.5771,4.5974,4.5059,4.5567,2198387.0],["1999-04-22",4.5771,4.6178,4.4957,4.5008,592538.0],["1999-04-23",4.516,4.5313,4.4245,4.4245,907891.0],["1999-04-26",4.4296,4.4754,4.3736,4.4296,1443174.0],["1999-04-27",4.4347,4.5364,4.4347,4.5364,1692186.0],["1999-04-28",4.6381,4.8263,4.6178,4.7856,1520422.0],["1999-04-29",4.7774,4.7825,4.6907,4.7111,801562.0],["1999-04-30",4.7315,4.7519,4.5888,4.6296,798835.0],["1999-05-03",4.5786,4.5786,4.3644,4.5429,2479206.0],["1999-05-04",4.5684,4.7723,4.5684,4.6703,1095104.0],["1999-05-05",4.65,4.7009,4.65,4.6856,1277773.0],["1999-05-06",4.6704,4.7009,4.6551,4.6754,355341.0],["1999-05-07",4.65,4.7621,4.65,4.7315,1838502.0],["1999-05-10",4.7519,4.8539,4.7519,4.808,843366.0],["1999-05-11",4.8437,4.8896,4.8131,4.8386,542554.0],["1999-05-12",4.8182,4.8335,4.757,4.8335,960602.0],["1999-05-13",4.8539,4.8947,4.8539,4.8743,1199616.0],["1999-05-14",4.8539,4.8743,4.8131,4.859,1610394.0],["1999-05-17",4.7927,4.7927,4.7366,4.7468,1565862.0],["1999-05-18",4.7417,4.7519,4.7111,4.7111,846093.0],["1999-05-19",4.7213,4.7621,4.7111,4.7519,763392.0],["1999-05-20",4.7417,4.7672,4.6907,4.6907,428045.0],["1999-05-21",4.7009,4.7315,4.6907,4.6958,308992.0],["1999-05-24",4.7162,4.7366,4.5786,4.599,625254.0],["1999-05-25",4.6092,4.6092,4.548,4.5531,600717.0],["1999-05-26",4.5633,4.5633,4.4562,4.4766,398054.0],["1999-05-27",4.446,4.446,4.3236,4.3848,707046.0],["1999-05-28",4.4052,4.5276,4.3848,4.5225,653427.0],["1999-06-01",4.5429,4.5582,4.4256,4.548,375334.0],["1999-06-02",4.5276,4.5939,4.4817,4.5786,366246.0],["1999-06-03",4.5786,4.7315,4.5786,4.7315,1422272.0],["1999-06-04",4.7315,4.7519,4.6703,4.7009,1522240.0],["1999-06-07",4.6805,4.7009,4.6296,4.6703,674330.0],["1999-06-08",4.7213,4.7315,4.6602,4.6602,306266.0],["1999-06-09",4.6907,4.7111,4.6092,4.6296,352614.0],["1999-06-10",4.6398,4.6398,4.548,4.5531,203571.0],["1999-06-11",4.5684,4.5837,4.4868,4.4919,147226.0],["1999-06-14",4.5582,4.5735,4.4919,4.5123,490752.0],["1999-06-15",4.5327,4.5582,4.4766,4.4766,899712.0],["1999-06-16",4.4868,4.5378,4.4154,4.446,1036941.0],["1999-06-17",4.4664,4.5582,4.446,4.5531,529830.0],["1999-06-18",4.5276,4.5429,4.4868,4.5378,670694.0],["1999-06-21",4.5174,4.5378,4.4664,4.5021,664333.0],["1999-06-22",4.5021,4.5021,4.4358,4.4664,325350.0],["1999-06-23",4.4766,4.4766,4.4205,4.4766,478029.0],["1999-06-24",4.4562,4.5684,4.4562,4.4868,650701.0],["1999-06-25",4.4868,4.5531,4.4766,4.5225,313536.0],["1999-06-28",4.5123,4.6245,4.5123,4.6092,540736.0],["1999-06-29",4.6092,4.6602,4.5735,4.5735,1107827.0],["1999-06-30",4.5582,4.5684,4.4205,4.4868,1713997.0],["1999-07-01",4.5276,4.5684,4.5046,4.548,520742.0],["1999-07-02",4.548,4.6602,4.5072,4.6551,1402278.0],["1999-07-06",4.6551,4.7111,4.6551,4.6856,754304.0],["1999-07-07",4.7009,4.7213,4.6245,4.6449,771571.0],["1999-07-08",4.6551,4.6653,4.65,4.6551,461670.0],["1999-07-09",4.6653,4.6704,4.6296,4.6449,695232.0],["1999-07-12",4.6449,4.6449,4.548,4.5786,353523.0],["1999-07-13",4.5582,4.5684,4.5276,4.548,510746.0],["1999-07-14",4.5684,4.5684,4.5072,4.5072,293542.0],["1999-07-15",4.4919,4.5123,4.4919,4.5123,486208.0],["1999-07-16",4.5174,4.5378,4.4409,4.4409,318989.0],["1999-07-19",4.4562,4.4664,4.4052,4.4358,445312.0],["1999-07-20",4.4154,4.4664,4.3236,4.3899,681600.0],["1999-07-21",4.395,4.4919,4.395,4.4817,764301.0],["1999-07-22",4.4613,4.4766,4.3695,4.3746,482573.0],["1999-07-23",4.3848,4.3848,4.2829,4.3338,727040.0],["1999-07-26",4.2829,4.2829,4.2421,4.2421,528013.0],["1999-07-27",4.2523,4.3338,4.2217,4.2981,394419.0],["1999-07-28",4.3185,4.3236,4.2625,4.3032,636160.0],["1999-07-29",4.2951,4.3053,4.157,4.1724,547098.0],["1999-07-30",4.1826,4.2184,4.0905,4.157,1020582.0],["1999-08-02",4.1775,4.1775,4.065,4.0752,552550.0],["1999-08-03",4.0752,4.0905,3.9371,4.019,1277773.0],["1999-08-04",4.0394,4.1314,4.0394,4.1263,635251.0],["1999-08-05",4.1059,4.1059,3.9985,3.9985,1145997.0],["1999-08-06",3.9627,3.9627,3.9474,3.9576,435315.0],["1999-08-09",3.9525,3.9883,3.9525,3.9576,817011.0],["1999-08-10",3.9576,3.9576,3.8195,3.8247,595264.0],["1999-08-11",3.8451,3.8962,3.8349,3.886,454400.0],["1999-08-12",3.8809,3.8962,3.8758,3.8758,601626.0],["1999-08-13",3.886,3.9065,3.8656,3.8656,271731.0],["1999-08-16",3.8758,3.8758,3.7735,3.8195,284454.0],["1999-08-17",3.8349,3.886,3.8298,3.886,816102.0],["1999-08-18",3.9065,4.0241,3.8962,3.9781,871539.0],["1999-08-19",3.9678,4.0292,3.9627,4.0138,787930.0],["1999-08-20",4.0087,4.0394,3.9985,4.0241,381696.0],["1999-08-23",4.0036,4.0803,4.0036,4.0599,468941.0],["1999-08-24",4.0803,4.111,3.9781,3.9832,463488.0],["1999-08-25",3.9883,4.0599,3.9627,4.0496,376243.0],["1999-08-26",4.0496,4.0701,4.0292,4.0292,1055117.0],["1999-08-27",4.0394,4.0445,3.9576,3.9729,291725.0],["1999-08-30",3.9729,3.9985,3.9269,3.9269,651610.0],["1999-08-31",3.9269,3.9371,3.8758,3.8758,657971.0],["1999-09-01",3.886,3.9167,3.8605,3.8962,245376.0],["1999-09-02",3.886,3.886,3.7633,3.7889,280819.0],["1999-09-03",3.794,3.8451,3.7838,3.7991,611622.0],["1999-09-07",3.7991,3.8911,3.7991,3.8758,560730.0],["1999-09-08",3.886,3.9678,3.8656,3.8758,573453.0],["1999-09-09",3.8758,3.8758,3.8093,3.8451,298086.0],["1999-09-10",3.8349,3.932,3.8042,3.8042,747034.0],["1999-09-13",3.8042,3.8502,3.7735,3.8451,567091.0],["1999-09-14",3.8247,3.8298,3.7224,3.7531,755213.0],["1999-09-15",3.7531,3.7633,3.7019,3.7019,342618.0],["1999-09-16",3.7122,3.7122,3.5792,3.5894,538010.0],["1999-09-17",3.5281,3.6099,3.5281,3.6099,991501.0],["1999-09-20",3.6355,3.6406,3.5792,3.6048,362611.0],["1999-09-21",3.6048,3.6048,3.5025,3.5281,397146.0],["1999-09-22",3.5281,3.6304,3.5281,3.5741,1139635.0],["1999-09-23",3.5639,3.569,3.4361,3.4463,276275.0],["1999-09-24",3.4463,3.4565,3.3747,3.4258,310810.0],["1999-09-27",3.4156,3.5383,3.4156,3.5179,593446.0],["1999-09-28",3.5281,3.5281,3.3491,3.4565,528013.0],["1999-09-29",3.4565,3.4616,3.344,3.3594,333530.0],["1999-09-30",3.39,3.5179,3.3849,3.5179,467123.0],["1999-10-01",3.5076,3.5076,3.4463,3.4463,550733.0],["1999-10-04",3.4565,3.5485,3.4565,3.4974,1003315.0],["1999-10-05",3.4974,3.5076,3.2929,3.298,884262.0],["1999-10-06",3.2929,3.4361,3.2878,3.3491,1542234.0],["1999-10-07",3.3645,3.4565,3.344,3.4463,707955.0],["1999-10-08",3.4361,3.4667,3.4258,3.4361,703411.0],["1999-10-11",3.4361,3.5179,3.4361,3.4821,913344.0],["1999-10-12",3.477,3.477,3.4361,3.4514,570726.0],["1999-10-13",3.4463,3.5025,3.4105,3.4361,1313216.0],["1999-10-14",3.4361,3.4565,3.3645,3.3849,2412864.0],["1999-10-15",3.3747,3.3747,3.3133,3.3338,441677.0],["1999-10-18",3.3542,3.3849,3.3133,3.3133,827917.0],["1999-10-19",3.3133,3.3185,3.2162,3.2213,767027.0],["1999-10-20",3.2111,3.2111,3.027,3.1241,4455846.0],["1999-10-21",3.119,3.119,3.0065,3.0219,1308672.0],["1999-10-22",3.0065,3.1242,3.0065,3.0781,887898.0],["1999-10-25",3.0986,3.119,3.0679,3.0884,949696.0],["1999-10-26",3.1088,3.1139,3.0679,3.0781,772480.0],["1999-10-27",3.0781,3.1088,3.0781,3.1088,866086.0],["1999-10-28",3.1519,3.2546,3.1519,3.2084,1182349.0],["1999-10-29",3.2033,3.2751,3.2033,3.2443,920614.0],["1999-11-01",3.2392,3.2803,3.2238,3.2751,693414.0],["1999-11-02",3.3059,3.3624,3.2957,3.3111,1199616.0],["1999-11-03",3.3419,3.3419,3.3059,3.3213,1044211.0],["1999-11-04",3.3213,3.347,3.3059,3.3213,731584.0],["1999-11-05",3.3213,3.347,3.3162,3.3265,734310.0],["1999-11-08",3.347,3.3573,3.3213,3.3265,776115.0],["1999-11-09",3.347,3.3675,3.2238,3.2443,983322.0],["1999-11-10",3.2649,3.3162,3.2443,3.2546,1108736.0],["1999-11-11",3.2341,3.2546,3.193,3.2392,374426.0],["1999-11-12",3.2597,3.3881,3.2238,3.3881,2144768.0],["1999-11-15",3.4086,3.501,3.4086,3.4343,1591309.0],["1999-11-16",3.4497,3.4805,3.3983,3.4445,1295040.0],["1999-11-17",3.4548,3.4548,3.4086,3.4137,755213.0],["1999-11-18",3.4291,3.4497,3.3829,3.4035,604352.0],["1999-11-19",3.4086,3.4651,3.3727,3.4651,1859405.0],["1999-11-22",3.4753,3.5164,3.4343,3.4497,2789107.0],["1999-11-23",3.4343,3.4394,3.2751,3.2751,1544051.0],["1999-11-24",3.2854,3.3367,3.2392,3.3059,1943014.0],["1999-11-26",3.3059,3.3316,3.2443,3.3213,435315.0],["1999-11-29",3.3265,3.3675,3.2854,3.3367,847002.0],["1999-11-30",3.3367,3.3675,3.2905,3.3265,448038.0],["1999-12-01",3.3316,3.3778,3.3162,3.347,1794880.0],["1999-12-02",3.347,3.347,3.2854,3.3008,838822.0],["1999-12-03",3.3213,3.347,3.3162,3.3316,807014.0],["1999-12-06",3.3059,3.3059,3.27,3.2751,1900301.0],["1999-12-07",3.27,3.3265,3.2649,3.2854,1402278.0],["1999-12-08",3.2854,3.3008,3.27,3.2957,1526784.0],["1999-12-09",3.2905,3.2957,3.2649,3.2854,1248691.0],["1999-12-10",3.2854,3.3111,3.2649,3.2751,571635.0],["1999-12-13",3.2803,3.2803,3.1827,3.2033,1602214.0],["1999-12-14",3.2033,3.2392,3.2033,3.2238,590720.0],["1999-12-15",3.2238,3.2649,3.2238,3.2649,976960.0],["1999-12-16",3.2649,3.3059,3.2649,3.2905,793382.0],["1999-12-17",3.2957,3.2957,3.2033,3.2033,2604621.0],["1999-12-20",3.2187,3.2238,3.1827,3.193,1432269.0],["1999-12-21",3.2033,3.2238,3.1827,3.2238,592538.0],["1999-12-22",3.2341,3.2443,3.1725,3.2341,1176896.0],["1999-12-23",3.2238,3.3265,3.2238,3.3008,622528.0],["1999-12-27",3.3008,3.3008,3.2135,3.2289,1007859.0],["1999-12-28",3.2495,3.3675,3.2392,3.3316,520742.0],["1999-12-29",3.3265,3.3367,3.3059,3.3213,995136.0],["1999-12-30",3.3265,3.3316,3.3162,3.3213,732493.0],["1999-12-31",3.3265,3.3521,3.3162,3.3265,289907.0],["2000-01-03",3.3367,3.3367,3.1673,3.1776,767027.0],["2000-01-04",3.1981,3.2341,3.1725,3.1776,697050.0],["2000-01-05",3.193,3.2443,3.1827,3.193,486208.0],["2000-01-06",3.193,3.1981,3.1417,3.1519,802470.0],["2000-01-07",3.1571,3.2443,3.1571,3.2392,3667917.0],["2000-01-10",3.2443,3.2649,3.1879,3.2033,1010586.0],["2000-01-11",3.2033,3.2443,3.193,3.193,2276544.0],["2000-01-12",3.1981,3.2238,3.1827,3.1879,788838.0],["2000-01-13",3.2084,3.2187,3.1981,3.2084,684326.0],["2000-01-14",3.2135,3.2238,3.1827,3.1827,982413.0],["2000-01-18",3.193,3.193,3.1057,3.1263,1027853.0],["2000-01-19",3.1211,3.1365,3.0595,3.0903,957875.0],["2000-01-20",3.1057,3.116,3.0698,3.0749,1245056.0],["2000-01-21",3.0801,3.1109,3.0698,3.0698,1713088.0],["2000-01-24",3.1109,3.1109,2.9979,3.0031,1969370.0],["2000-01-25",3.0082,3.0082,2.8901,2.9312,1574950.0],["2000-01-26",2.9209,2.9569,2.8953,2.9158,867904.0],["2000-01-27",2.9158,2.9363,2.8337,2.8542,1142362.0],["2000-01-28",2.8511,2.8511,2.7686,2.7892,1160538.0],["2000-01-31",2.8047,2.8563,2.748,2.7738,1658560.0],["2000-02-01",2.7944,2.7944,2.5778,2.6758,4074150.0],["2000-02-02",2.7016,2.7325,2.6603,2.681,2399232.0],["2000-02-03",2.7222,2.8047,2.7119,2.7635,1865766.0],["2000-02-04",2.7841,2.8253,2.7222,2.7325,652518.0],["2000-02-07",2.7222,2.7325,2.6861,2.6964,764301.0],["2000-02-08",2.7119,2.7635,2.681,2.7222,2037530.0],["2000-02-09",2.7222,2.7635,2.7222,2.748,1714906.0],["2000-02-10",2.7274,2.8099,2.7274,2.7738,2463757.0],["2000-02-11",2.7944,2.8099,2.748,2.748,1653107.0],["2000-02-14",2.7428,2.8047,2.7274,2.7789,1903936.0],["2000-02-15",2.7892,2.815,2.748,2.8047,1527693.0],["2000-02-16",2.7944,2.7995,2.7171,2.7171,1344115.0],["2000-02-17",2.7325,2.7325,2.65,2.6552,1431360.0],["2000-02-18",2.6758,2.6758,2.5933,2.5933,1292314.0],["2000-02-22",2.5985,2.5985,2.5624,2.5985,1163264.0],["2000-02-23",2.5933,2.5933,2.5366,2.5572,1024218.0],["2000-02-24",2.5366,2.5443,2.4541,2.4799,1057843.0],["2000-02-25",2.5005,2.5572,2.4541,2.5572,1767616.0],["2000-02-28",2.5521,2.5727,2.485,2.5624,875174.0],["2000-02-29",2.5572,2.6397,2.5211,2.6397,1248691.0],["2000-03-01",2.6294,2.6964,2.5985,2.681,982413.0],["2000-03-02",2.6603,2.7377,2.6603,2.7222,1117824.0],["2000-03-03",2.7428,2.7428,2.681,2.6913,948787.0],["2000-03-06",2.7119,2.7635,2.681,2.6964,860634.0],["2000-03-07",2.6964,2.7067,2.6294,2.6346,1195981.0],["2000-03-08",2.6397,2.6552,2.5778,2.583,1289587.0],["2000-03-09",2.583,2.583,2.5418,2.5572,1703091.0],["2000-03-10",2.5572,2.6707,2.5572,2.6191,1016947.0],["2000-03-13",2.5572,2.7325,2.5572,2.6758,1736717.0],["2000-03-14",2.681,2.7789,2.6603,2.6861,1730355.0],["2000-03-15",2.6861,2.7841,2.681,2.7428,2278362.0],["2000-03-16",2.7738,2.9027,2.7738,2.8666,1589491.0],["2000-03-17",2.8511,3.0212,2.8511,3.0109,1759437.0],["2000-03-20",2.9491,3.0728,2.9491,2.9851,2529190.0],["2000-03-21",2.9903,3.0522,2.9903,3.0315,809741.0],["2000-03-22",3.0315,3.047,3.0109,3.0161,1059661.0],["2000-03-23",3.0161,3.0728,3.0161,3.0728,1178714.0],["2000-03-24",3.0934,3.1089,2.9697,3.0419,2046618.0],["2000-03-27",3.0419,3.0419,2.9748,2.9851,954240.0],["2000-03-28",2.9955,3.0058,2.9697,2.9748,800653.0],["2000-03-29",2.9748,2.9748,2.8923,2.8975,2444672.0],["2000-03-30",2.8975,3.0006,2.8975,2.9955,1580403.0],["2000-03-31",3.0212,3.2481,3.0109,3.2481,2370150.0],["2000-04-03",3.2481,3.2481,3.1037,3.1295,960602.0],["2000-04-04",3.1553,3.212,3.0522,3.0728,1154176.0],["2000-04-05",3.0522,3.2017,3.0522,3.1862,718861.0],["2000-04-06",3.2017,3.2687,3.2017,3.2378,1112371.0],["2000-04-07",3.2481,3.2532,3.2223,3.2429,866995.0],["2000-04-10",3.2584,3.3409,3.2584,3.2687,1254144.0],["2000-04-11",3.2687,3.2996,3.2068,3.2996,1003315.0],["2000-04-12",3.31,3.4543,3.2893,3.4337,2318349.0],["2000-04-13",3.4131,3.4131,3.3254,3.3718,1526784.0],["2000-04-14",3.3821,3.3821,3.1965,3.212,990592.0],["2000-04-17",3.2172,3.279,3.1244,3.1244,1646746.0],["2000-04-18",3.1347,3.2481,3.1347,3.2326,1157811.0],["2000-04-19",3.279,3.377,3.2378,3.2893,1056026.0],["2000-04-20",3.2893,3.3048,3.2223,3.2636,892442.0],["2000-04-24",3.2687,3.2687,3.2326,3.2429,786112.0],["2000-04-25",3.279,3.4646,3.279,3.444,1693094.0],["2000-04-26",3.4646,3.4801,3.4182,3.444,731584.0],["2000-04-27",3.4306,3.4306,3.3581,3.3892,690688.0],["2000-04-28",3.4047,3.5082,3.3995,3.4616,1197798.0],["2000-05-01",3.4668,3.5289,3.4461,3.4875,1116006.0],["2000-05-02",3.4926,3.5133,3.4771,3.4823,942426.0],["2000-05-03",3.4771,3.4771,3.3115,3.3115,701594.0],["2000-05-04",3.3322,3.4771,3.3115,3.3892,921523.0],["2000-05-05",3.415,3.5496,3.4047,3.4668,663424.0],["2000-05-08",3.4564,3.4564,3.384,3.3995,758848.0],["2000-05-09",3.3943,3.5237,3.384,3.5082,1267776.0],["2000-05-10",3.5082,3.5547,3.5082,3.5289,966054.0],["2000-05-11",3.5599,3.6375,3.5599,3.6375,1380467.0],["2000-05-12",3.6375,3.7255,3.5754,3.5858,1226880.0],["2000-05-15",3.5961,3.5961,3.5392,3.5599,771571.0],["2000-05-16",3.591,3.6634,3.591,3.653,627072.0],["2000-05-17",3.6323,3.6582,3.5599,3.6168,1430451.0],["2000-05-18",3.6168,3.622,3.591,3.591,1026944.0],["2000-05-19",3.591,3.6065,3.5496,3.5599,594355.0],["2000-05-22",3.5496,3.5703,3.4047,3.4564,1269594.0],["2000-05-23",3.4357,3.4512,3.4202,3.4202,1340480.0],["2000-05-24",3.4305,3.4668,3.4202,3.4357,2321075.0],["2000-05-25",3.4461,3.4487,3.3685,3.4099,1386829.0],["2000-05-26",3.3943,3.3943,3.2908,3.296,1480435.0],["2000-05-30",3.296,3.3736,3.2701,3.3736,2028442.0],["2000-05-31",3.3633,3.3685,3.2908,3.2908,1415910.0],["2000-06-01",3.3012,3.3633,3.3012,3.3633,474394.0],["2000-06-02",3.3736,3.4047,3.3529,3.3581,785203.0],["2000-06-05",3.3478,3.4254,3.3478,3.3943,1428634.0],["2000-06-06",3.3995,3.3995,3.3115,3.3167,737037.0],["2000-06-07",3.3271,3.3581,3.3115,3.3271,579814.0],["2000-06-08",3.3322,3.3322,3.2391,3.2443,1099648.0],["2000-06-09",3.2495,3.2495,3.1356,3.1356,966963.0],["2000-06-12",3.146,3.2081,3.0425,3.1977,2165670.0],["2000-06-13",3.177,3.2081,3.1667,3.1874,1301402.0],["2000-06-14",3.1667,3.1667,3.1356,3.1356,613440.0],["2000-06-15",3.1149,3.1511,3.0425,3.0683,1613120.0],["2000-06-16",3.0528,3.0839,2.9649,2.9649,1459533.0],["2000-06-19",2.9856,3.0632,2.9856,2.9959,599808.0],["2000-06-20",3.0166,3.0166,2.97,2.97,636160.0],["2000-06-21",2.9804,2.9907,2.9493,2.9493,1217792.0],["2000-06-22",2.9907,3.0114,2.9235,2.9959,1741261.0],["2000-06-23",2.9959,3.0321,2.9959,3.0321,873357.0],["2000-06-26",3.0528,3.1046,3.0321,3.0425,1055117.0],["2000-06-27",3.0321,3.0839,3.0321,3.0528,3036301.0],["2000-06-28",3.058,3.0683,3.0528,3.0632,1644928.0],["2000-06-29",3.0632,3.0787,3.0528,3.0528,2381965.0],["2000-06-30",3.0632,3.0684,2.9079,2.9079,2579174.0],["2000-07-03",2.9286,3.0632,2.9286,3.0632,884262.0],["2000-07-05",3.0321,3.0477,2.9959,3.0477,1058752.0],["2000-07-06",3.0477,3.0528,3.0063,3.0373,1943923.0],["2000-07-07",3.0477,3.058,2.97,2.97,1275955.0],["2000-07-10",2.9907,3.0632,2.9856,3.0632,1474074.0],["2000-07-11",3.0632,3.0632,3.0218,3.0425,956058.0],["2000-07-12",3.0632,3.0632,3.0425,3.0632,999680.0],["2000-07-13",3.0632,3.0632,2.9804,3.0321,906074.0],["2000-07-14",3.0218,3.0477,3.0011,3.0373,1923930.0],["2000-07-17",3.027,3.0683,3.027,3.0477,1191437.0],["2000-07-18",3.0321,3.058,3.027,3.0425,746125.0],["2000-07-19",3.0477,3.0735,3.0373,3.058,1155085.0],["2000-07-20",3.058,3.0735,3.0321,3.058,1323213.0],["2000-07-21",3.0321,3.0321,2.9442,2.9804,2587354.0],["2000-07-24",2.97,2.9804,2.9028,2.97,1331392.0],["2000-07-25",2.97,2.9804,2.8924,2.9493,757939.0],["2000-07-26",2.9597,2.9597,2.8148,2.8717,1193254.0],["2000-07-27",2.8769,2.8976,2.8355,2.851,1713997.0],["2000-07-28",2.8479,2.8687,2.7544,2.7752,1404096.0],["2000-07-31",2.7855,2.8323,2.7752,2.8219,1498611.0],["2000-08-01",2.8375,2.8583,2.8323,2.8583,656154.0],["2000-08-02",2.8791,2.9415,2.8427,2.9155,1703091.0],["2000-08-03",2.9155,2.9778,2.9155,2.9622,1118733.0],["2000-08-04",2.9934,3.0142,2.9778,2.9934,1387738.0],["2000-08-07",3.0038,3.0038,2.9622,2.983,653427.0],["2000-08-08",2.983,3.035,2.983,3.0038,2391962.0],["2000-08-09",3.0246,3.0298,2.9259,2.9363,2841818.0],["2000-08-10",2.957,2.9882,2.9207,2.9311,1827597.0],["2000-08-11",2.9415,3.087,2.9259,3.0766,1026035.0],["2000-08-14",3.0766,3.1182,3.0506,3.061,1210522.0],["2000-08-15",3.0714,3.0714,3.0194,3.0402,1250509.0],["2000-08-16",3.035,3.0766,3.035,3.0662,1273229.0],["2000-08-17",3.0714,3.0714,2.983,3.0246,885171.0],["2000-08-18",3.0194,3.0298,3.009,3.0142,564365.0],["2000-08-21",3.0246,3.061,2.9934,2.9934,619802.0],["2000-08-22",2.983,3.0662,2.983,3.0558,1195072.0],["2000-08-23",3.0766,3.0766,3.035,3.0376,1030579.0],["2000-08-24",3.0454,3.0558,3.0246,3.0298,1220518.0],["2000-08-25",3.009,3.0142,2.9622,2.9882,1455898.0],["2000-08-28",2.9934,3.0142,2.957,2.9622,951514.0],["2000-08-29",2.9518,2.9934,2.9467,2.9778,976051.0],["2000-08-30",2.9622,2.9622,2.8427,2.8427,1109645.0],["2000-08-31",2.8479,2.9155,2.8427,2.8583,1851226.0],["2000-09-01",2.8635,2.8999,2.8479,2.8999,444403.0],["2000-09-05",2.8999,2.9103,2.8843,2.9103,880627.0],["2000-09-06",2.9051,2.9986,2.9051,2.9363,644339.0],["2000-09-07",2.9467,2.9622,2.8895,2.8895,907891.0],["2000-09-08",2.8947,2.9415,2.8895,2.9025,712499.0],["2000-09-11",2.9311,2.9311,2.8843,2.8843,788838.0],["2000-09-12",2.7959,2.8375,2.7284,2.8219,2134771.0],["2000-09-13",2.8271,2.8427,2.8167,2.8219,990592.0],["2000-09-14",2.8271,2.8323,2.7544,2.7804,1127821.0],["2000-09-15",2.7752,2.7804,2.6816,2.6816,1053299.0],["2000-09-18",2.7024,2.7128,2.6608,2.6764,1761254.0],["2000-09-19",2.6868,2.7024,2.6192,2.6504,1240512.0],["2000-09-20",2.6608,2.6712,2.64,2.666,979686.0],["2000-09-21",2.5777,2.6556,2.5777,2.6452,1066931.0],["2000-09-22",2.6296,2.6816,2.6037,2.6764,1330483.0],["2000-09-25",2.6816,2.7232,2.6608,2.718,927885.0],["2000-09-26",2.7232,2.7336,2.64,2.6608,979686.0],["2000-09-27",2.64,2.6816,2.5881,2.6244,1860314.0],["2000-09-28",2.64,2.8479,2.64,2.8063,1780339.0],["2000-09-29",2.8115,2.8115,2.718,2.7544,841549.0],["2000-10-02",2.7596,2.8687,2.7596,2.7907,944243.0],["2000-10-03",2.8115,2.8167,2.7648,2.7804,706138.0],["2000-10-04",2.8271,3.1701,2.8271,3.0818,2790016.0],["2000-10-05",3.0974,3.1389,3.0714,3.1078,1696730.0],["2000-10-06",3.087,3.087,2.9934,3.0038,1155994.0],["2000-10-09",3.0142,3.0974,2.9622,3.0402,867904.0],["2000-10-10",3.0506,3.0558,2.8375,2.8375,1432269.0],["2000-10-11",2.8375,2.9674,2.8115,2.8323,2474662.0],["2000-10-12",2.8427,2.8427,2.7128,2.744,1632205.0],["2000-10-13",2.744,2.8791,2.7284,2.7804,1494976.0],["2000-10-16",2.7959,2.8323,2.7804,2.7804,1007859.0],["2000-10-17",2.7907,2.8219,2.7596,2.7856,890624.0],["2000-10-18",2.77,2.7959,2.7648,2.7907,732493.0],["2000-10-19",2.7959,2.8583,2.7959,2.8479,617984.0],["2000-10-20",2.8479,2.8479,2.744,2.7544,1885760.0],["2000-10-23",2.7544,2.9103,2.7544,2.8843,1178714.0],["2000-10-24",2.8323,2.9726,2.8271,2.9519,1375923.0],["2000-10-25",2.9415,3.0038,2.9103,2.9778,1514970.0],["2000-10-26",3.009,3.009,2.8895,2.9467,1326848.0],["2000-10-27",2.9311,2.9882,2.9259,2.9674,475302.0],["2000-10-30",2.9852,3.1313,2.98,3.1104,948787.0],["2000-10-31",3.1261,3.1835,3.0374,3.1522,1195981.0],["2000-11-01",3.1418,3.2044,3.053,3.1626,1089651.0],["2000-11-02",3.1522,3.1835,3.1313,3.1835,817920.0],["2000-11-03",3.1939,3.2096,3.0478,3.0478,583450.0],["2000-11-06",3.0687,3.1209,3.0478,3.1,1265958.0],["2000-11-07",3.1104,3.1104,3.0269,3.0269,383514.0],["2000-11-08",3.0374,3.0791,3.0165,3.0322,689779.0],["2000-11-09",3.0478,3.0739,3.0322,3.0687,619802.0],["2000-11-10",3.0791,3.0791,3.0217,3.0269,778842.0],["2000-11-13",3.0165,3.0739,3.0061,3.0635,713408.0],["2000-11-14",3.0478,3.0739,3.0478,3.0478,538918.0],["2000-11-15",3.0478,3.1209,3.0061,3.1157,560730.0],["2000-11-16",3.1052,3.1052,3.0061,3.0426,901530.0],["2000-11-17",3.0426,3.0426,2.9852,3.0008,818829.0],["2000-11-20",3.0008,3.0113,2.98,3.0113,636160.0],["2000-11-21",3.0113,3.0113,2.9539,2.9852,870630.0],["2000-11-22",2.9226,2.9747,2.9226,2.9434,724314.0],["2000-11-24",2.9434,3.0582,2.9434,3.0478,644339.0],["2000-11-27",3.0582,3.1157,3.0426,3.0635,1215974.0],["2000-11-28",3.0635,3.0635,3.0165,3.0322,936064.0],["2000-11-29",3.0217,3.0739,3.0165,3.0687,919706.0],["2000-11-30",3.0635,3.0843,3.0113,3.0582,566182.0],["2000-12-01",3.0061,3.1,2.9382,3.0687,1610394.0],["2000-12-04",3.0478,3.0478,2.8912,2.9487,3208064.0],["2000-12-05",2.9695,3.1104,2.9434,2.9539,1609485.0],["2000-12-06",2.9487,2.9747,2.8965,2.9539,966963.0],["2000-12-07",2.9539,2.9747,2.8912,2.9382,2077517.0],["2000-12-08",2.933,3.0374,2.933,3.0374,1641293.0],["2000-12-11",3.0426,3.0582,2.9539,2.9591,932429.0],["2000-12-12",2.9591,2.98,2.9017,2.9017,802470.0],["2000-12-13",2.8808,2.8912,2.8495,2.8652,684326.0],["2000-12-14",2.8808,2.8912,2.8495,2.8704,691597.0],["2000-12-15",2.8547,2.9226,2.8495,2.9017,1434995.0],["2000-12-18",2.8912,2.8912,2.8286,2.8912,877901.0],["2000-12-19",2.8912,2.933,2.8495,2.8756,748851.0],["2000-12-20",2.8391,2.8495,2.8182,2.8286,1075110.0],["2000-12-21",2.8391,2.9434,2.7973,2.9173,1782157.0],["2000-12-22",2.9173,3.0061,2.8652,2.9956,1335936.0],["2000-12-26",2.98,3.1835,2.9747,3.1418,777024.0],["2000-12-27",3.1313,3.2879,3.0739,3.2879,1829414.0],["2000-12-28",3.2774,3.3557,3.2148,3.3401,2009357.0],["2000-12-29",3.3401,3.387,3.3296,3.3401,2114778.0],["2001-01-02",3.3401,3.4183,3.2983,3.3192,1494976.0],["2001-01-03",3.2879,3.5488,3.2879,3.5436,2045709.0],["2001-01-04",3.5227,3.7054,3.4966,3.5958,1837594.0],["2001-01-05",3.5801,3.5801,3.4236,3.4444,1573133.0],["2001-01-08",3.4444,3.4758,3.3192,3.4758,1123277.0],["2001-01-09",3.4444,3.4444,3.3296,3.3401,1818509.0],["2001-01-10",3.3401,3.3401,3.2513,3.3035,1520422.0],["2001-01-11",3.3192,3.3818,3.2722,3.3609,1097830.0],["2001-01-12",3.3505,3.3505,3.267,3.3348,624346.0],["2001-01-16",3.3244,3.4131,3.1992,3.3401,2050253.0],["2001-01-17",3.3609,3.4549,3.3609,3.4027,886080.0],["2001-01-18",3.4027,3.4236,3.3505,3.3505,445312.0],["2001-01-19",3.3557,3.3714,3.267,3.267,762483.0],["2001-01-22",3.2879,3.3818,3.2566,3.3296,1146906.0],["2001-01-23",3.3296,3.4236,3.3296,3.4183,670694.0],["2001-01-24",3.4027,3.4027,3.3505,3.3662,288998.0],["2001-01-25",3.3505,3.5227,3.3505,3.5123,1260506.0],["2001-01-26",3.4966,3.5227,3.4444,3.5123,1122368.0],["2001-01-29",3.5079,3.5906,3.5079,3.578,1108736.0],["2001-01-30",3.5613,3.5613,3.4859,3.5278,2237466.0],["2001-01-31",3.5361,3.5395,3.5202,3.5361,1674918.0],["2001-02-01",3.5361,3.5697,3.5278,3.5697,2859994.0],["2001-02-02",3.5613,3.6283,3.5613,3.6141,1032397.0],["2001-02-05",3.604,3.6367,3.6007,3.604,467123.0],["2001-02-06",3.6199,3.7708,3.6191,3.754,1179622.0],["2001-02-07",3.754,3.7624,3.6744,3.7121,3115366.0],["2001-02-08",3.6032,3.6995,3.6032,3.687,748851.0],["2001-02-09",3.7079,3.7079,3.5814,3.6023,543462.0],["2001-02-12",3.6199,3.661,3.6166,3.6241,538918.0],["2001-02-13",3.6074,3.6526,3.6074,3.6359,1561318.0],["2001-02-14",3.6359,3.6442,3.625,3.6334,854272.0],["2001-02-15",3.6166,3.6409,3.6166,3.6384,1811238.0],["2001-02-16",3.6325,3.6451,3.5864,3.6317,986048.0],["2001-02-20",3.6317,3.7247,3.5915,3.5915,818829.0],["2001-02-21",3.5496,3.6032,3.5487,3.5613,786112.0],["2001-02-22",3.5613,3.568,3.4222,3.5219,1437722.0],["2001-02-23",3.5194,3.5822,3.4859,3.5822,666150.0],["2001-02-26",3.5697,3.6853,3.5613,3.6786,1749440.0],["2001-02-27",3.6702,3.8546,3.6702,3.7113,1825779.0],["2001-02-28",3.713,3.7146,3.5948,3.6618,1111462.0],["2001-03-01",3.6451,3.6954,3.6074,3.6283,1116915.0],["2001-03-02",3.6158,3.8546,3.6158,3.7708,2299264.0],["2001-03-05",3.7917,3.8001,3.7398,3.7532,657971.0],["2001-03-06",3.7708,3.842,3.7641,3.7758,507110.0],["2001-03-07",3.7833,3.8076,3.754,3.7934,642522.0],["2001-03-08",3.7959,3.8638,3.7959,3.8386,1045120.0],["2001-03-09",3.8462,3.8546,3.7599,3.8211,2302899.0],["2001-03-12",3.8127,3.8613,3.7691,3.7691,2092966.0],["2001-03-13",3.7875,3.8001,3.6702,3.6912,1876672.0],["2001-03-14",3.6451,3.687,3.5864,3.6158,1095104.0],["2001-03-15",3.6199,3.63,3.5822,3.6032,753395.0],["2001-03-16",3.6116,3.6367,3.5278,3.5286,924250.0],["2001-03-19",3.5361,3.6417,3.5303,3.6241,989683.0],["2001-03-20",3.6116,3.6434,3.5026,3.5026,1393190.0],["2001-03-21",3.5152,3.5152,3.3736,3.392,1381376.0],["2001-03-22",3.3895,3.3895,3.2186,3.2596,2461030.0],["2001-03-23",3.2596,3.3937,3.2596,3.3753,1371379.0],["2001-03-26",3.3686,3.5395,3.3568,3.5026,1395008.0],["2001-03-27",3.4984,3.5462,3.387,3.5462,1607667.0],["2001-03-28",3.5361,3.5361,3.423,3.4674,848819.0],["2001-03-29",3.4465,3.4691,3.3434,3.3602,1936653.0],["2001-03-30",3.3686,3.3979,3.3426,3.3577,1554048.0],["2001-04-02",3.3702,3.4063,3.3468,3.3577,1681280.0],["2001-04-03",3.3619,3.3619,3.3057,3.3183,988774.0],["2001-04-04",3.3174,3.444,3.3174,3.3795,1058752.0],["2001-04-05",3.3795,3.444,3.268,3.4281,2361062.0],["2001-04-06",3.4775,3.4775,3.3602,3.4473,1564954.0],["2001-04-09",3.4565,3.578,3.4565,3.5236,1765798.0],["2001-04-10",3.5529,3.6258,3.5529,3.6241,1035123.0],["2001-04-11",3.6241,3.6258,3.5068,3.5361,595264.0],["2001-04-12",3.5487,3.6199,3.5211,3.6199,1032397.0],["2001-04-16",3.6526,3.7079,3.6526,3.6702,1573133.0],["2001-04-17",3.6618,3.7104,3.6434,3.7037,703411.0],["2001-04-18",3.7104,3.8127,3.7104,3.7624,1996634.0],["2001-04-19",3.7708,3.8252,3.7666,3.8252,817011.0],["2001-04-20",3.8546,3.8546,3.7381,3.8252,842458.0],["2001-04-23",3.8127,3.8152,3.7708,3.7716,630707.0],["2001-04-24",3.7708,3.8169,3.7708,3.7959,432589.0],["2001-04-25",3.7708,3.7867,3.7079,3.7716,2059341.0],["2001-04-26",3.7708,3.8085,3.7582,3.7607,1198707.0],["2001-04-27",3.7666,3.8044,3.738,3.7498,1128730.0],["2001-04-30",3.7489,3.7843,3.7422,3.7439,675238.0],["2001-05-01",3.7834,3.7851,3.6977,3.7204,1170534.0],["2001-05-02",3.7195,3.775,3.6985,3.7498,671603.0],["2001-05-03",3.7372,3.7372,3.6758,3.6993,1208704.0],["2001-05-04",3.6993,3.6993,3.6573,3.6993,1166899.0],["2001-05-07",3.6993,3.7574,3.6909,3.6935,757030.0],["2001-05-08",3.6993,3.6993,3.5985,3.6548,753395.0],["2001-05-09",3.6548,3.6977,3.6354,3.6405,1607667.0],["2001-05-10",3.6321,3.6951,3.6237,3.6237,524378.0],["2001-05-11",3.6279,3.6531,3.5514,3.5598,645248.0],["2001-05-14",3.5648,3.6144,3.5648,3.6027,975142.0],["2001-05-15",3.6027,3.712,3.6027,3.701,1126003.0],["2001-05-16",3.7002,3.8423,3.7002,3.8423,1130547.0],["2001-05-17",3.8507,3.8793,3.8179,3.8549,1321395.0],["2001-05-18",3.8549,3.8549,3.7918,3.8263,665242.0],["2001-05-21",3.8271,3.8549,3.7792,3.8549,665242.0],["2001-05-22",3.8339,3.8801,3.796,3.8633,1124186.0],["2001-05-23",3.8633,3.8776,3.8381,3.8566,1461350.0],["2001-05-24",3.8566,3.9095,3.8347,3.9095,1848499.0],["2001-05-25",3.9221,3.9684,3.9171,3.9373,1245965.0],["2001-05-29",3.9373,3.981,3.9095,3.9255,764301.0],["2001-05-30",3.9255,3.9263,3.8297,3.8305,1122368.0],["2001-05-31",3.8305,3.8885,3.8044,3.8044,1457715.0],["2001-06-01",3.8423,3.9902,3.8423,3.9684,1770342.0],["2001-06-04",3.9684,3.9768,3.9373,3.9457,1014221.0],["2001-06-05",3.939,4.0314,3.939,4.0113,1018765.0],["2001-06-06",4.0113,4.0113,3.976,3.9802,694323.0],["2001-06-07",3.9802,4.002,3.9415,3.9507,962419.0],["2001-06-08",3.9516,3.9516,3.9095,3.9465,397146.0],["2001-06-11",3.9465,3.9894,3.9465,3.9768,1552230.0],["2001-06-12",3.9642,3.9642,3.8566,3.8683,1826688.0],["2001-06-13",3.8759,3.9137,3.8423,3.8465,955149.0],["2001-06-14",3.8456,3.8456,3.7288,3.7355,631616.0],["2001-06-15",3.6935,3.7414,3.6901,3.7288,1599488.0],["2001-06-18",3.7372,3.7666,3.7372,3.7414,792474.0],["2001-06-19",3.754,3.7582,3.7254,3.7288,781568.0],["2001-06-20",3.7246,3.8255,3.7246,3.8137,919706.0],["2001-06-21",3.8137,3.997,3.8137,3.9558,1863040.0],["2001-06-22",3.9768,4.0356,3.9516,3.981,1479526.0],["2001-06-25",3.9936,3.9961,3.9474,3.9844,1634931.0],["2001-06-26",3.9844,4.1197,3.9684,4.0903,2460122.0],["2001-06-27",4.0903,4.1273,4.0483,4.0491,1104192.0],["2001-06-28",4.0356,4.1323,4.0356,4.1256,874266.0],["2001-06-29",4.1534,4.1777,4.1281,4.1719,2323802.0],["2001-07-02",4.1576,4.1576,4.0819,4.0953,1656742.0],["2001-07-03",4.0953,4.1029,4.0087,4.0558,3115366.0],["2001-07-05",4.0558,4.0945,4.0188,4.0407,1670374.0],["2001-07-06",4.0483,4.0483,3.9835,3.9869,1131456.0],["2001-07-09",3.9768,4.0819,3.9617,4.0609,1526784.0],["2001-07-10",4.0399,4.1786,4.0399,4.1281,1206886.0],["2001-07-11",4.1197,4.2072,4.1197,4.187,2879987.0],["2001-07-12",4.2038,4.2879,4.2038,4.2711,3618842.0],["2001-07-13",4.2669,4.3156,4.2643,4.3047,1240512.0],["2001-07-16",4.2963,4.3425,4.2627,4.2769,1008768.0],["2001-07-17",4.2879,4.3635,4.282,4.3383,2289267.0],["2001-07-18",4.3131,4.3223,4.2778,4.3165,747942.0],["2001-07-19",4.3089,4.3215,4.2559,4.2921,1238694.0],["2001-07-20",4.2963,4.3131,4.2879,4.2946,538010.0],["2001-07-23",4.2938,4.2971,4.2088,4.2122,1015130.0],["2001-07-24",4.2046,4.2046,3.9835,3.9852,1578586.0],["2001-07-25",3.9945,4.1239,3.9936,4.0583,2149312.0],["2001-07-26",4.0651,4.2374,4.0651,4.2248,1480435.0],["2001-07-27",4.2164,4.3215,4.2164,4.3089,1445901.0],["2001-07-30",4.3173,4.4565,4.3173,4.4101,2936333.0],["2001-07-31",4.4269,4.5062,4.4269,4.4683,4043251.0],["2001-08-01",4.4683,4.604,4.4674,4.5796,5879936.0],["2001-08-02",4.5703,4.5956,4.3848,4.4168,2006630.0],["2001-08-03",4.4269,4.4944,4.3755,4.4607,1489523.0],["2001-08-06",4.448,4.4818,4.4371,4.4607,1077837.0],["2001-08-07",4.4607,4.6057,4.4607,4.5956,3499789.0],["2001-08-08",4.5956,4.6538,4.5281,4.5484,2571904.0],["2001-08-09",4.5492,4.5813,4.5028,4.5492,1365018.0],["2001-08-10",4.5492,4.5619,4.5197,4.5492,1467712.0],["2001-08-13",4.5501,4.5787,4.4076,4.4286,2044800.0],["2001-08-14",4.4286,4.4548,4.3915,4.4438,2184755.0],["2001-08-15",4.4396,4.5492,4.4396,4.5416,2232922.0],["2001-08-16",4.5408,4.5619,4.4775,4.561,1554957.0],["2001-08-17",4.5113,4.5121,4.0559,4.061,8229184.0],["2001-08-20",4.0644,4.1318,3.8788,4.077,8426394.0],["2001-08-21",4.1065,4.1908,4.018,4.0273,2964506.0],["2001-08-22",4.0812,4.2836,4.0728,4.2794,3447987.0],["2001-08-23",4.2583,4.3173,4.1774,4.2246,2918157.0],["2001-08-24",4.2161,4.2752,4.2077,4.2743,992410.0],["2001-08-27",4.2709,4.2709,4.1959,4.2507,838822.0],["2001-08-28",4.2693,4.2693,4.2035,4.2473,1071475.0],["2001-08-29",4.2457,4.3005,4.2212,4.3005,1151450.0],["2001-08-30",4.2667,4.3123,4.2347,4.2575,1996634.0],["2001-08-31",4.2659,4.3426,4.2608,4.3089,1315942.0],["2001-09-04",4.3258,4.4396,4.3241,4.3595,1465894.0],["2001-09-05",4.3806,4.3924,4.2752,4.3511,1314125.0],["2001-09-06",4.3637,4.3839,4.2709,4.3106,1720358.0],["2001-09-07",4.2895,4.2895,4.1234,4.1453,2151130.0],["2001-09-10",4.1031,4.1276,4.0197,4.0964,2168397.0],["2001-09-17",4.0897,4.0897,3.6259,3.6259,2014810.0],["2001-09-18",3.6301,3.6512,3.4488,3.4488,3433446.0],["2001-09-19",3.4362,3.453,3.2549,3.335,3545229.0],["2001-09-20",3.3308,3.3308,3.0575,3.0769,3358016.0],["2001-09-21",2.9724,3.1495,2.8838,3.0828,3101734.0],["2001-09-24",3.141,3.4994,3.1326,3.4218,4592166.0],["2001-09-25",3.3813,3.3822,3.2633,3.3198,3195341.0],["2001-09-26",3.2886,3.2886,3.1242,3.1748,3820595.0],["2001-09-27",3.1958,3.3012,3.1537,3.2818,3471616.0],["2001-09-28",3.3097,3.3982,3.3088,3.3982,2150221.0],["2001-10-01",3.3729,3.4033,3.2734,3.3628,1423181.0],["2001-10-02",3.3839,3.491,3.3771,3.4572,869722.0],["2001-10-03",3.4657,3.5938,3.4488,3.5938,2325619.0],["2001-10-04",3.6259,3.7186,3.5837,3.6132,2389235.0],["2001-10-05",3.6259,3.6883,3.5289,3.6124,1544051.0],["2001-10-08",3.5913,3.6048,3.5416,3.5753,1197798.0],["2001-10-09",3.5753,3.5753,3.4918,3.5441,2337434.0],["2001-10-10",3.55,3.765,3.55,3.7608,1584038.0],["2001-10-11",3.7945,3.8788,3.7372,3.765,2175667.0],["2001-10-12",3.765,3.7945,3.668,3.7203,1115098.0],["2001-10-15",3.7102,3.7608,3.6638,3.733,1442266.0],["2001-10-16",3.7355,3.7861,3.7313,3.7861,1724902.0],["2001-10-17",3.7945,3.8696,3.609,3.6377,1996634.0],["2001-10-18",3.6385,3.6908,3.6174,3.668,2064794.0],["2001-10-19",3.6723,3.7692,3.6571,3.7026,2216563.0],["2001-10-22",3.706,3.8114,3.7018,3.7878,1567680.0],["2001-10-23",3.7912,3.9421,3.7912,3.8139,2961779.0],["2001-10-24",3.8156,3.8156,3.7153,3.7153,1795789.0],["2001-10-25",3.7018,3.7018,3.6132,3.6917,2306534.0],["2001-10-26",3.6849,3.6992,3.6141,3.6242,3147174.0],["2001-10-29",3.6259,3.6723,3.5626,3.6259,1523149.0],["2001-10-30",3.6132,3.6301,3.5497,3.6064,745216.0],["2001-10-31",3.6081,3.6555,3.537,3.6149,1337754.0],["2001-11-01",3.6217,3.6851,3.554,3.6217,1136000.0],["2001-11-02",3.6259,3.7401,3.6259,3.6809,1239603.0],["2001-11-05",3.7232,3.7858,3.7232,3.7486,878810.0],["2001-11-06",3.7486,3.7951,3.7147,3.7824,1348659.0],["2001-11-07",3.7697,3.8036,3.735,3.7621,777024.0],["2001-11-08",3.774,3.8332,3.7063,3.7105,999680.0],["2001-11-09",3.6978,3.7443,3.6809,3.7274,976960.0],["2001-11-12",3.7359,3.7528,3.6767,3.7003,707046.0],["2001-11-13",3.719,3.7977,3.7147,3.779,870630.0],["2001-11-14",3.8002,3.8924,3.8002,3.856,898803.0],["2001-11-15",3.856,3.999,3.8543,3.9601,1076019.0],["2001-11-16",3.9728,4.0422,3.9635,4.0084,1123277.0],["2001-11-19",4.0084,4.0363,3.9525,3.9677,1342298.0],["2001-11-20",3.977,3.977,3.8501,3.8603,1745805.0],["2001-11-21",3.8772,3.8882,3.8163,3.8383,637069.0],["2001-11-23",3.8501,3.9474,3.8501,3.9297,713408.0],["2001-11-26",3.9373,3.977,3.8924,3.9009,1136909.0],["2001-11-27",3.9136,3.9136,3.7824,3.8205,1474982.0],["2001-11-28",3.8078,3.9009,3.7867,3.8163,1095104.0],["2001-11-29",3.8163,3.8713,3.7867,3.8586,877901.0],["2001-11-30",3.8662,3.928,3.8662,3.8924,1520422.0],["2001-12-03",3.8924,3.955,3.8721,3.9144,1863949.0],["2001-12-04",3.9178,4.0084,3.9153,3.9914,1022400.0],["2001-12-05",4.0126,4.0938,4.0126,4.0617,1308672.0],["2001-12-06",4.0617,4.2436,4.0608,4.2267,2294720.0],["2001-12-07",4.2182,4.2258,4.1463,4.1463,961510.0],["2001-12-10",4.1268,4.2131,4.1124,4.1564,2192934.0],["2001-12-11",4.1564,4.2224,4.1564,4.1928,1375014.0],["2001-12-12",4.1937,4.2478,4.1869,4.1979,996045.0],["2001-12-13",4.1852,4.2309,4.1759,4.1903,1086925.0],["2001-12-14",4.197,4.2013,4.1353,4.1657,1165082.0],["2001-12-17",4.1759,4.2664,4.1759,4.2436,854272.0],["2001-12-18",4.2351,4.3544,4.2351,4.3544,1742170.0],["2001-12-19",4.3409,4.3663,4.2867,4.2969,1783974.0],["2001-12-20",4.2901,4.2935,4.1674,4.2419,1126912.0],["2001-12-21",4.2631,4.335,4.2258,4.3299,1544960.0],["2001-12-24",4.3722,4.3874,4.3468,4.3494,610714.0],["2001-12-26",4.3494,4.3832,4.3494,4.3764,995136.0],["2001-12-27",4.3917,4.4408,4.3917,4.4162,1528602.0],["2001-12-28",4.4086,4.434,4.4077,4.4171,1125094.0],["2001-12-31",4.4128,4.4407,4.401,4.4213,944243.0],["2002-01-02",4.4128,4.4441,4.3197,4.4323,1239603.0],["2002-01-03",4.4196,4.4594,4.4035,4.4424,1600397.0],["2002-01-04",4.4551,4.5042,4.4424,4.4856,1355021.0],["2002-01-07",4.4644,4.4932,4.4035,4.4035,1870310.0],["2002-01-08",4.4035,4.4771,4.324,4.4771,1918477.0],["2002-01-09",4.4763,4.4805,4.4298,4.456,1949376.0],["2002-01-10",4.4357,4.4848,4.3731,4.4077,2913613.0],["2002-01-11",4.3917,4.4763,4.3874,4.4577,3599757.0],["2002-01-14",4.4382,4.4509,4.3324,4.3409,3535232.0],["2002-01-15",4.3494,4.379,4.2944,4.3231,1352294.0],["2002-01-16",4.3231,4.3451,4.2673,4.2681,1400461.0],["2002-01-17",4.2774,4.3883,4.2233,4.3815,2755482.0],["2002-01-18",4.379,4.3798,4.3164,4.3164,1050573.0],["2002-01-22",4.3155,4.4154,4.3155,4.3917,955149.0],["2002-01-23",4.4001,4.4848,4.3959,4.4517,1445901.0],["2002-01-24",4.4594,4.4932,4.3663,4.3663,1688550.0],["2002-01-25",4.379,4.6464,4.379,4.5778,2376512.0],["2002-01-28",4.5981,4.6794,4.5262,4.566,2957235.0],["2002-01-29",4.5914,4.6278,4.533,4.5973,1642202.0],["2002-01-30",4.6066,4.6762,4.5735,4.6686,1963917.0],["2002-01-31",4.6669,4.7729,4.6669,4.7008,1872128.0],["2002-02-01",4.7085,4.7517,4.6796,4.6838,913344.0],["2002-02-04",4.6966,4.7424,4.6457,4.6482,1504973.0],["2002-02-05",4.582,4.722,4.5481,4.582,3716992.0],["2002-02-06",4.5922,4.7517,4.5922,4.6524,2418317.0],["2002-02-07",4.6015,4.6745,4.5566,4.5566,1902118.0],["2002-02-08",4.5651,4.7415,4.5651,4.7093,1718541.0],["2002-02-11",4.7882,4.8289,4.7458,4.7975,2472845.0],["2002-02-12",4.7857,4.7942,4.7348,4.7925,1821235.0],["2002-02-13",4.7738,4.8748,4.7738,4.8629,1583130.0],["2002-02-14",4.8714,4.9087,4.7687,4.8417,2640064.0],["2002-02-15",4.8442,4.8926,4.7942,4.8349,2207475.0],["2002-02-19",4.8349,4.8366,4.7755,4.7806,1078746.0],["2002-02-20",4.7891,4.9808,4.7891,4.9477,2375603.0],["2002-02-21",4.9477,5.0699,4.9146,4.9146,3232602.0],["2002-02-22",4.974,5.0148,4.9384,4.9936,2489203.0],["2002-02-25",5.0148,5.142,5.0148,5.0886,2566451.0],["2002-02-26",5.1208,5.2659,5.1039,5.2031,2948147.0],["2002-02-27",5.3033,5.3372,5.1505,5.1955,3108096.0],["2002-02-28",5.1887,5.1972,5.0572,5.1039,3267136.0],["2002-03-01",5.0996,5.176,5.0996,5.1734,2642790.0],["2002-03-04",5.2608,5.3627,5.2524,5.3398,3685184.0],["2002-03-05",5.2888,5.333,5.1505,5.1828,2744576.0],["2002-03-06",5.176,5.3058,5.1675,5.2659,3234419.0],["2002-03-07",5.3253,5.5408,5.3202,5.4925,5199245.0],["2002-03-08",5.5773,5.6087,5.4899,5.5052,3876032.0],["2002-03-11",5.4984,5.5095,5.3771,5.4475,2810010.0],["2002-03-12",5.4059,5.4984,5.3711,5.495,2843635.0],["2002-03-13",5.4305,5.5112,5.4136,5.4552,2342886.0],["2002-03-14",5.4433,5.4815,5.4221,5.4458,2035712.0],["2002-03-15",5.439,5.4704,5.383,5.383,1965734.0],["2002-03-18",5.3796,5.4373,5.3796,5.4085,2960870.0],["2002-03-19",5.456,5.5027,5.4305,5.4441,2178394.0],["2002-03-20",5.4305,5.4348,5.3796,5.3907,2295629.0],["2002-03-21",5.3915,5.3915,5.2439,5.2541,2593715.0],["2002-03-22",5.2354,5.2379,5.1336,5.1675,4490381.0],["2002-03-25",5.1505,5.1633,4.9214,4.963,3925107.0],["2002-03-26",4.974,5.3024,4.974,5.1573,4999309.0],["2002-03-27",5.159,5.3754,5.159,5.355,3328026.0],["2002-03-28",5.3728,5.4136,5.3287,5.3389,2476480.0],["2002-04-01",5.2965,5.3482,5.176,5.2939,3434355.0],["2002-04-02",5.2854,5.2854,5.2057,5.221,2442854.0],["2002-04-03",5.2227,5.2337,5.1081,5.131,1622208.0],["2002-04-04",5.1123,5.1573,5.0826,5.1565,1903936.0],["2002-04-05",5.1378,5.3033,5.1378,5.2625,2089331.0],["2002-04-08",5.2439,5.3525,5.193,5.3474,1613120.0],["2002-04-09",5.3499,5.4636,5.3499,5.4348,3680640.0],["2002-04-10",5.4356,5.5816,5.4305,5.5799,2763661.0],["2002-04-11",5.5748,5.579,5.3347,5.3474,3414362.0],["2002-04-12",5.3474,5.3482,5.2014,5.2634,5592755.0],["2002-04-15",5.3033,5.3627,5.2244,5.2651,2283814.0],["2002-04-16",5.3796,5.4288,5.3117,5.4136,2094784.0],["2002-04-17",5.4221,5.4645,5.2057,5.2201,2323802.0],["2002-04-18",5.2227,5.2566,5.0555,5.1005,4407680.0],["2002-04-19",5.1123,5.2396,5.1123,5.1548,2437402.0],["2002-04-22",5.1556,5.1887,5.0826,5.1336,3283494.0],["2002-04-23",5.1845,5.2566,5.137,5.2031,1958464.0],["2002-04-24",5.2184,5.3202,5.2184,5.3058,3952371.0],["2002-04-25",5.3075,5.3279,5.1947,5.2507,1913024.0],["2002-04-26",5.2591,5.3703,5.2541,5.3143,2983590.0],["2002-04-29",5.333,5.3373,5.2012,5.2165,1816691.0],["2002-04-30",5.225,5.333,5.2182,5.3143,1998451.0],["2002-05-01",5.3075,5.4266,5.1884,5.3721,3298035.0],["2002-05-02",5.3857,5.5244,5.3628,5.4181,2469210.0],["2002-05-03",5.4053,5.4436,5.316,5.3534,2762752.0],["2002-05-06",5.3534,5.3789,5.3075,5.322,3676096.0],["2002-05-07",5.3296,5.3679,5.282,5.3356,2431949.0],["2002-05-08",5.4036,5.4308,5.3585,5.3908,2012083.0],["2002-05-09",5.384,5.4147,5.3458,5.3594,1233242.0],["2002-05-10",5.3585,5.3857,5.2616,5.293,1771251.0],["2002-05-13",5.2939,5.384,5.2309,5.3679,3003584.0],["2002-05-14",5.4436,5.4436,5.3764,5.4402,2820915.0],["2002-05-15",5.4376,5.5142,5.4181,5.5074,1696730.0],["2002-05-16",5.5244,5.5269,5.458,5.4657,1430451.0],["2002-05-17",5.4657,5.5244,5.4657,5.5244,2026624.0],["2002-05-20",5.4776,5.4776,5.2735,5.3381,3063565.0],["2002-05-21",5.5031,5.646,5.4563,5.5082,7371277.0],["2002-05-22",5.5252,5.6043,5.4861,5.5856,3009946.0],["2002-05-23",5.7983,5.8263,5.6392,5.8263,6148032.0],["2002-05-24",5.8178,5.8646,5.7081,5.7081,3025395.0],["2002-05-28",5.7336,5.7668,5.6732,5.7166,3644288.0],["2002-05-29",5.7175,5.7226,5.6179,5.6834,3472525.0],["2002-05-30",5.367,5.5525,5.3628,5.4223,8795366.0],["2002-05-31",5.4436,5.5763,5.4436,5.4776,3781517.0],["2002-06-03",5.4733,5.5074,5.2811,5.2862,2849997.0],["2002-06-04",5.2224,5.2403,4.8652,4.9664,10807450.0],["2002-06-05",5.0226,5.1757,4.9885,5.1204,5558221.0],["2002-06-06",5.1212,5.1969,5.0481,5.0574,2471936.0],["2002-06-07",5.0566,5.2726,4.997,5.1774,2968141.0],["2002-06-10",5.1586,5.2667,5.1059,5.1952,1974822.0],["2002-06-11",5.2037,5.3373,5.134,5.1433,3763341.0],["2002-06-12",5.1501,5.1884,5.0821,5.1884,4217741.0],["2002-06-13",5.2054,5.248,4.9996,5.0353,2589171.0],["2002-06-14",4.986,4.9868,4.8652,4.9222,4152307.0],["2002-06-17",4.9417,5.1578,4.9417,5.1416,2192934.0],["2002-06-18",5.1289,5.236,5.1289,5.1884,2267456.0],["2002-06-19",5.1688,5.2573,5.1153,5.1161,2282906.0],["2002-06-20",5.0098,5.0821,4.9349,4.9596,4667597.0],["2002-06-21",4.9503,5.0634,4.8439,4.9332,3181709.0],["2002-06-24",4.9162,4.98,4.7376,4.9469,4283174.0],["2002-06-25",4.9545,4.9715,4.7997,4.8584,3022669.0],["2002-06-26",4.7972,4.8592,4.7206,4.8414,3361651.0],["2002-06-27",4.8567,4.8814,4.7189,4.7972,3587942.0],["2002-06-28",4.8074,4.9775,4.8074,4.9128,6105318.0],["2002-07-01",4.9324,5.0438,4.9324,4.9996,4154125.0],["2002-07-02",4.9928,4.9928,4.8737,4.952,4055974.0],["2002-07-03",4.9332,4.9715,4.8091,4.8754,3043571.0],["2002-07-05",4.8924,5.0812,4.8924,5.0761,740672.0],["2002-07-08",5.0693,5.1034,4.906,4.906,2442854.0],["2002-07-09",4.8865,4.9375,4.7844,4.7844,2904525.0],["2002-07-10",4.7759,4.8057,4.6645,4.6942,2106598.0],["2002-07-11",4.6355,4.6355,4.4697,4.5837,2641882.0],["2002-07-12",4.5973,4.61,4.5335,4.5505,2792742.0],["2002-07-15",4.5547,4.5547,4.2911,4.4816,2485568.0],["2002-07-16",4.491,4.5267,4.4016,4.445,3218061.0],["2002-07-17",4.5811,4.6228,4.2307,4.3676,5750886.0],["2002-07-18",4.3634,4.5462,4.3634,4.3795,3531597.0],["2002-07-19",4.3634,4.4127,4.2673,4.2749,2350157.0],["2002-07-22",4.2911,4.3804,4.1771,4.1992,3465254.0],["2002-07-23",4.2188,4.3608,4.1848,4.1975,2821824.0],["2002-07-24",4.1975,4.4995,4.1167,4.4935,2877261.0],["2002-07-25",4.4935,4.6568,4.3676,4.5675,4442214.0],["2002-07-26",4.5845,4.5922,4.4272,4.4841,2045709.0],["2002-07-29",4.5777,4.7589,4.5777,4.7495,3309850.0],["2002-07-30",4.7299,4.7299,4.5883,4.6199,4012352.0],["2002-07-31",4.5346,4.6318,4.5218,4.5781,3312576.0],["2002-08-01",4.5781,4.7043,4.503,4.6455,4193203.0],["2002-08-02",4.6455,4.648,4.4041,4.4186,3944192.0],["2002-08-05",4.422,4.5031,4.341,4.364,3529779.0],["2002-08-06",4.4007,4.5969,4.4007,4.5355,2421952.0],["2002-08-07",4.5883,4.6114,4.5048,4.6114,1713997.0],["2002-08-08",4.6182,4.7009,4.5372,4.7001,2356518.0],["2002-08-09",4.6907,4.7862,4.6165,4.7743,2077517.0],["2002-08-12",4.8186,4.9184,4.7879,4.8911,4000538.0],["2002-08-13",4.8826,4.9039,4.7367,4.7376,2649152.0],["2002-08-14",4.7888,4.793,4.6625,4.7802,2476480.0],["2002-08-15",4.8485,5.0148,4.834,4.9806,3251686.0],["2002-08-16",4.9806,4.9806,4.8885,4.9303,2175667.0],["2002-08-19",4.9337,5.1444,4.9337,5.1427,3446170.0],["2002-08-20",5.1086,5.147,5.0574,5.1171,2223834.0],["2002-08-21",5.1171,5.199,5.1171,5.1427,2553728.0],["2002-08-22",5.1359,5.2109,5.1171,5.199,2441946.0],["2002-08-23",5.1734,5.1768,5.0949,5.1009,1786701.0],["2002-08-26",5.1,5.228,5.0736,5.2109,1423181.0],["2002-08-27",5.2194,5.3013,5.1683,5.1853,2523738.0],["2002-08-28",5.1811,5.1853,5.1171,5.1342,1454989.0],["2002-08-29",5.1171,5.1512,5.0753,5.0966,1671283.0],["2002-08-30",5.0949,5.1717,5.0924,5.1376,1365926.0],["2002-09-03",5.0958,5.1077,4.9551,5.054,2035712.0],["2002-09-04",5.0446,5.1504,5.002,5.1478,1974822.0],["2002-09-05",5.0796,5.1086,5.0318,5.0421,2443763.0],["2002-09-06",5.083,5.2519,5.0702,5.2143,2476480.0],["2002-09-09",5.2024,5.28,5.158,5.2791,2262003.0],["2002-09-10",5.3474,5.3499,5.2885,5.3286,2356518.0],["2002-09-11",5.3346,5.3499,5.2698,5.315,1729446.0],["2002-09-12",5.2979,5.2979,5.1649,5.2007,1315942.0],["2002-09-13",5.1597,5.164,5.0403,5.1171,2246554.0],["2002-09-16",5.1171,5.1614,5.0293,5.0762,2586445.0],["2002-09-17",5.1,5.1128,4.8911,4.909,2762752.0],["2002-09-18",4.9099,4.9099,4.6745,4.8357,4667597.0],["2002-09-19",4.8143,4.8143,4.6984,4.7077,4056883.0],["2002-09-20",4.7291,4.7546,4.5628,4.5969,3588851.0],["2002-09-23",4.5286,4.5585,4.4041,4.457,4057792.0],["2002-09-24",4.4144,4.4596,4.3282,4.3649,3200794.0],["2002-09-25",4.4391,4.4775,4.3367,4.3657,5340109.0],["2002-09-26",4.3999,4.503,4.3709,4.4451,4662144.0],["2002-09-27",4.4348,4.5158,4.2634,4.2702,3787878.0],["2002-09-30",4.1576,4.2455,4.0843,4.2336,3516147.0],["2002-10-01",4.2643,4.2643,4.069,4.2284,4723034.0],["2002-10-02",4.196,4.2625,4.138,4.1457,3135360.0],["2002-10-03",4.1534,4.1875,3.9675,3.9871,3288947.0],["2002-10-04",4.0084,4.0425,3.8421,3.8754,5131994.0],["2002-10-07",3.8728,3.9171,3.7227,3.7397,1877581.0],["2002-10-08",3.7406,3.7406,3.2732,3.5052,10482099.0],["2002-10-09",3.4839,3.5061,3.3423,3.3619,4682138.0],["2002-10-10",3.4114,3.6681,3.4114,3.6468,4535821.0],["2002-10-11",3.7525,3.9078,3.7014,3.8592,5605478.0],["2002-10-14",3.8165,3.8174,3.5743,3.6459,4505830.0],["2002-10-15",3.7952,3.9768,3.7952,3.9726,3238963.0],["2002-10-16",3.9299,3.9615,3.7355,3.7389,2679142.0],["2002-10-17",3.8165,3.9478,3.8122,3.9444,1599488.0],["2002-10-18",3.9444,3.9658,3.7994,3.9402,3036301.0],["2002-10-21",3.9402,4.2284,3.8933,4.2097,2883622.0],["2002-10-22",4.1918,4.1918,4.0425,4.1133,4244096.0],["2002-10-23",4.0766,4.1721,4.0041,4.1662,2961779.0],["2002-10-24",4.1747,4.1875,3.8643,3.9061,3631565.0],["2002-10-25",3.8805,4.0067,3.8293,3.9785,2502835.0],["2002-10-28",3.9999,4.0169,3.831,3.8498,3390733.0],["2002-10-29",3.7781,3.808,3.7099,3.7824,2240192.0],["2002-10-30",3.7952,3.8166,3.7396,3.7841,2673690.0],["2002-10-31",3.7952,3.856,3.7473,3.8491,3309850.0],["2002-11-01",3.7978,3.8688,3.7653,3.868,2679142.0],["2002-11-04",3.9364,3.9878,3.8586,3.862,1954829.0],["2002-11-05",3.8466,3.9185,3.8269,3.8945,2429222.0],["2002-11-06",3.9578,4.1307,3.9176,4.1178,3298035.0],["2002-11-07",4.1153,4.1153,3.9587,3.9749,2062067.0],["2002-11-08",3.9749,4.0785,3.8834,3.9159,1622208.0],["2002-11-11",3.8979,3.9193,3.7986,3.8081,1365926.0],["2002-11-12",3.8038,3.838,3.7653,3.7738,2402867.0],["2002-11-13",3.7721,3.8859,3.7567,3.8594,2684595.0],["2002-11-14",3.9022,4.0006,3.8953,3.9304,1431360.0],["2002-11-15",3.915,4.0049,3.9065,3.9561,2734579.0],["2002-11-18",3.9792,3.9818,3.8868,3.8979,1655834.0],["2002-11-19",3.8936,3.9476,3.8868,3.9022,1245965.0],["2002-11-20",3.838,3.8586,3.6472,3.773,10991936.0],["2002-11-21",3.8337,4.093,3.8218,4.0776,4513101.0],["2002-11-22",4.0776,4.176,4.0562,4.1504,3543411.0],["2002-11-25",4.1931,4.2787,4.1726,4.2419,2544640.0],["2002-11-26",4.2428,4.2916,4.1777,4.206,2450125.0],["2002-11-27",4.2163,4.4071,4.2163,4.3985,2728218.0],["2002-11-29",4.4097,4.4447,4.3814,4.4088,1196890.0],["2002-12-02",4.5354,4.5911,4.4542,4.5089,5789056.0],["2002-12-03",4.4978,4.5226,4.3318,4.3446,6612429.0],["2002-12-04",4.3343,4.3343,4.1974,4.2958,4337702.0],["2002-12-05",4.3172,4.3181,4.2402,4.2411,1783974.0],["2002-12-06",4.2188,4.2702,4.1675,4.2017,2402867.0],["2002-12-09",4.1504,4.1897,4.129,4.1435,2281088.0],["2002-12-10",4.1846,4.3207,4.176,4.3138,4398592.0],["2002-12-11",4.3087,4.3532,4.2539,4.2924,1345933.0],["2002-12-12",4.2916,4.36,4.2359,4.3395,1254144.0],["2002-12-13",4.3215,4.3224,4.2103,4.2325,1444992.0],["2002-12-16",4.2145,4.2873,4.2145,4.2873,1474074.0],["2002-12-17",4.2659,4.3386,4.2531,4.2941,1719450.0],["2002-12-18",4.2873,4.2873,4.2017,4.2094,1497702.0],["2002-12-19",4.1931,4.2787,4.1854,4.2274,1670374.0],["2002-12-20",4.2359,4.3087,4.1897,4.3087,2176576.0],["2002-12-23",4.2958,4.3215,4.2274,4.2582,2318349.0],["2002-12-24",4.2565,4.2719,4.2402,4.2548,528922.0],["2002-12-26",4.2616,4.3643,4.2599,4.3087,1142362.0],["2002-12-27",4.2916,4.4927,4.2188,4.253,1763981.0],["2002-12-30",4.2531,4.3386,4.2145,4.307,1419546.0],["2002-12-31",4.3172,4.3429,4.2633,4.3147,1420454.0],["2003-01-02",4.3301,4.5098,4.2916,4.4969,1867584.0],["2003-01-03",4.4884,4.5081,4.4499,4.4969,2109325.0],["2003-01-06",4.5312,4.621,4.5312,4.5859,2469210.0],["2003-01-07",4.574,4.574,4.4755,4.5098,2700954.0],["2003-01-08",4.4755,4.4935,4.4156,4.4447,1725811.0],["2003-01-09",4.4447,4.6125,4.4447,4.6082,2582810.0],["2003-01-10",4.6082,4.6809,4.5928,4.6467,2319258.0],["2003-01-13",4.6895,4.7066,4.5868,4.645,1908480.0],["2003-01-14",4.645,4.663,4.609,4.6339,1704000.0],["2003-01-15",4.6253,4.6296,4.562,4.6125,1862131.0],["2003-01-16",4.6125,4.6544,4.5286,4.5466,1937562.0],["2003-01-17",4.5295,4.538,4.4867,4.5106,937882.0],["2003-01-21",4.5312,4.5782,4.4935,4.5149,1980275.0],["2003-01-22",4.4755,4.4798,4.4114,4.437,2175667.0],["2003-01-23",4.4542,4.568,4.4542,4.5654,1503155.0],["2003-01-24",4.544,4.544,4.4653,4.4995,2058432.0],["2003-01-27",4.4927,4.5526,4.4345,4.455,1588582.0],["2003-01-28",4.4713,4.6082,4.4584,4.5885,1673101.0],["2003-01-29",4.5894,4.6039,4.4935,4.5911,1463168.0],["2003-01-30",4.6151,4.6151,4.4606,4.4923,1833958.0],["2003-01-31",4.4906,4.5997,4.488,4.5979,2455578.0],["2003-02-03",4.5979,4.6495,4.5894,4.6065,2697318.0],["2003-02-04",4.6074,4.6907,4.5979,4.6495,4042342.0],["2003-02-05",4.658,4.7559,4.6572,4.7267,3660646.0],["2003-02-06",4.7053,4.731,4.6228,4.6417,1928474.0],["2003-02-07",4.6632,4.6752,4.5464,4.5627,1656742.0],["2003-02-10",4.5765,4.6237,4.5387,4.5988,2320166.0],["2003-02-11",4.6022,4.6512,4.567,4.5971,1674010.0],["2003-02-12",4.5979,4.5979,4.5009,4.5207,2045709.0],["2003-02-13",4.5121,4.5267,4.4219,4.4906,2092058.0],["2003-02-14",4.4906,4.549,4.4365,4.5292,2431040.0],["2003-02-18",4.5421,4.6786,4.5404,4.6623,1120550.0],["2003-02-19",4.6623,4.6821,4.5842,4.6537,1983002.0],["2003-02-20",4.6366,4.6366,4.5164,4.5198,2206566.0],["2003-02-21",4.5292,4.5739,4.4734,4.5696,1843955.0],["2003-02-24",4.5696,4.5713,4.4855,4.4863,2045709.0],["2003-02-25",4.452,4.5026,4.4391,4.5026,2440128.0],["2003-02-26",4.5018,4.5619,4.4777,4.5378,2078426.0],["2003-02-27",4.5464,4.5945,4.5335,4.5619,2999949.0],["2003-02-28",4.5636,4.5851,4.4829,4.4837,1871219.0],["2003-03-03",4.4752,4.4752,4.306,4.3455,7194061.0],["2003-03-04",4.1944,4.2725,4.0785,4.0931,6486106.0],["2003-03-05",4.0956,4.1214,4.0227,4.0355,5497331.0],["2003-03-06",4.0355,4.1111,4.0244,4.1025,2007539.0],["2003-03-07",4.0355,4.1077,4.0141,4.0613,2825459.0],["2003-03-10",4.0441,4.045,3.9686,3.9892,3087194.0],["2003-03-11",3.9892,4.0055,3.8029,3.8037,3973274.0],["2003-03-12",3.7608,3.8252,3.723,3.784,3695181.0],["2003-03-13",3.8638,3.9668,3.8466,3.9574,3988723.0],["2003-03-14",3.9583,3.9583,3.8552,3.8896,3826048.0],["2003-03-17",3.8896,4.0012,3.7187,3.9995,4367693.0],["2003-03-18",4.0003,4.0639,4.0003,4.0381,2761843.0],["2003-03-19",4.039,4.039,3.9454,3.9892,1865766.0],["2003-03-20",3.99,4.0613,3.9265,4.0613,2027533.0],["2003-03-21",4.0956,4.2485,4.0716,4.2485,2735488.0],["2003-03-24",4.1643,4.1643,3.9643,4.0433,2172032.0],["2003-03-25",4.0441,4.112,4.0098,4.0742,1438630.0],["2003-03-26",4.0828,4.1214,4.0527,4.1059,2139315.0],["2003-03-27",4.0699,4.1042,4.0184,4.0956,2541914.0],["2003-03-28",4.0965,4.203,4.0965,4.1789,4584896.0],["2003-03-31",4.1214,4.1429,4.0665,4.1077,2271091.0],["2003-04-01",4.1257,4.2098,4.0656,4.1918,2317440.0],["2003-04-02",4.2931,4.4305,4.2931,4.4108,2169306.0],["2003-04-03",4.4108,4.4425,4.3653,4.4305,2617344.0],["2003-04-04",4.4314,4.4477,4.3155,4.3378,1754893.0],["2003-04-07",4.4236,4.5078,4.3172,4.3283,2754573.0],["2003-04-08",4.3197,4.3721,4.2897,4.3146,2485568.0],["2003-04-09",4.3146,4.3902,4.2931,4.3275,1933926.0],["2003-04-10",4.3275,4.3472,4.2631,4.3112,1782157.0],["2003-04-11",4.3369,4.3756,4.2717,4.2828,1627661.0],["2003-04-14",4.4649,4.6709,4.4434,4.6495,9731430.0],["2003-04-15",4.6495,4.6872,4.5335,4.6589,3943283.0],["2003-04-16",4.6967,4.7954,4.6967,4.7199,3259866.0],["2003-04-17",4.707,4.7559,4.689,4.7336,2477389.0],["2003-04-21",4.7336,4.8521,4.725,4.7585,1960282.0],["2003-04-22",4.7585,5.0015,4.737,4.9732,3058112.0],["2003-04-23",5.1088,5.1689,5.0444,5.1363,7840218.0],["2003-04-24",4.98,5.0539,4.9671,4.9886,6174387.0],["2003-04-25",4.9886,4.9895,4.9002,4.9002,3502515.0],["2003-04-28",4.901,5.0298,4.901,5.0058,1933926.0],["2003-04-29",5.0084,5.0712,4.9584,5.0437,1783066.0],["2003-04-30",5.0445,5.0764,4.9739,5.0532,2930880.0],["2003-05-01",5.0471,5.0471,4.9446,5.0454,1933018.0],["2003-05-02",5.0454,5.1901,5.0127,5.1643,3426176.0],["2003-05-05",5.1651,5.1651,5.0824,5.104,2550093.0],["2003-05-06",5.1014,5.1677,5.0928,5.11,3039936.0],["2003-05-07",5.11,5.1376,5.0695,5.1083,2700954.0],["2003-05-08",5.0644,5.1083,5.0058,5.042,1504973.0],["2003-05-09",5.0506,5.0773,4.9998,5.0738,1356838.0],["2003-05-12",5.0738,5.1195,5.0161,5.1143,1641293.0],["2003-05-13",5.0816,5.0936,5.0385,5.0712,1325939.0],["2003-05-14",5.0816,5.0885,5.0385,5.0764,1217792.0],["2003-05-15",5.1462,5.1462,5.0816,5.0979,3184435.0],["2003-05-16",5.0979,5.0979,4.8447,4.8723,5854490.0],["2003-05-19",4.8663,4.8663,4.7922,4.8094,2496474.0],["2003-05-20",4.7887,4.818,4.744,4.7775,2350157.0],["2003-05-21",4.7784,4.7974,4.7491,4.7638,1560410.0],["2003-05-22",4.7586,4.8421,4.7526,4.8103,1789427.0],["2003-05-23",4.8111,4.8206,4.7793,4.7879,2232013.0],["2003-05-27",4.7879,4.9154,4.7672,4.8964,2234739.0],["2003-05-28",4.9395,4.9644,4.9093,4.9136,1395917.0],["2003-05-29",4.9136,4.9627,4.9007,4.9179,1979366.0],["2003-05-30",4.9188,5.0299,4.9085,5.0058,1873037.0],["2003-06-02",5.0471,5.2142,5.0471,5.0988,2926336.0],["2003-06-03",5.0988,5.1522,5.0428,5.1264,3180800.0],["2003-06-04",5.1264,5.1729,5.0773,5.1548,2425587.0],["2003-06-05",5.1074,5.2202,5.0859,5.2185,1554048.0],["2003-06-06",5.2926,5.371,5.2108,5.2194,2724582.0],["2003-06-09",5.2108,5.2194,5.141,5.1548,1849408.0],["2003-06-10",5.172,5.2797,5.1591,5.2237,2036621.0],["2003-06-11",5.2108,5.4011,5.2056,5.3916,1701274.0],["2003-06-12",5.4562,5.5983,5.4519,5.5785,4732122.0],["2003-06-13",5.4476,5.4597,5.4089,5.433,4164122.0],["2003-06-16",5.4338,5.5725,5.4338,5.5432,2313805.0],["2003-06-17",5.5432,5.7017,5.5424,5.6871,2880896.0],["2003-06-18",5.6879,5.6879,5.607,5.6362,2406502.0],["2003-06-19",5.6543,5.6759,5.5897,5.6388,2621888.0],["2003-06-20",5.6629,5.706,5.6621,5.6793,2957235.0],["2003-06-23",5.6586,5.6586,5.4804,5.5036,2574630.0],["2003-06-24",5.4821,5.5587,5.4821,5.4941,2026624.0],["2003-06-25",5.5122,5.5596,5.4967,5.5045,1197798.0],["2003-06-26",5.495,5.5949,5.4915,5.5682,1284134.0],["2003-06-27",5.5596,5.5596,5.5182,5.532,1355021.0],["2003-06-30",5.5467,5.6182,5.5467,5.5467,1982093.0],["2003-07-01",5.5467,5.5467,5.4631,5.4864,3029939.0],["2003-07-02",5.4864,5.5648,5.4692,5.5648,2909069.0],["2003-07-03",5.5294,5.5665,5.52,5.5527,804288.0],["2003-07-07",5.5777,5.6268,5.5777,5.607,1621299.0],["2003-07-08",5.6285,5.7327,5.6285,5.7103,3030848.0],["2003-07-09",5.7017,5.7232,5.6345,5.6784,1737626.0],["2003-07-10",5.6569,5.6741,5.563,5.5691,2291994.0],["2003-07-11",5.5811,5.6285,5.5811,5.6139,1305946.0],["2003-07-14",5.6655,5.7517,5.6518,5.7103,2378330.0],["2003-07-15",5.7491,5.7534,5.6896,5.6957,2277453.0],["2003-07-16",5.7474,5.7577,5.6552,5.6664,1510426.0],["2003-07-17",5.6655,5.762,5.6517,5.7051,2250189.0],["2003-07-18",5.7138,5.9136,5.6957,5.8619,2811827.0],["2003-07-21",5.9515,5.9773,5.5294,5.532,13117619.0],["2003-07-22",5.5329,5.6199,5.4993,5.5949,4891162.0],["2003-07-23",5.6156,5.7706,5.6121,5.7396,4046886.0],["2003-07-24",5.7611,5.7611,5.6957,5.6957,2123866.0],["2003-07-25",5.6957,5.7689,5.6957,5.7568,2874534.0],["2003-07-28",5.7568,5.7706,5.7146,5.7146,1722176.0],["2003-07-29",5.7344,5.7517,5.6681,5.7327,1878490.0],["2003-07-30",5.7431,5.7457,5.6921,5.7388,1261414.0],["2003-07-31",5.7396,5.8303,5.7284,5.7664,2580992.0],["2003-08-01",5.7448,5.7448,5.6818,5.6852,1938470.0],["2003-08-04",5.6938,5.6956,5.6135,5.6697,2386509.0],["2003-08-05",5.6697,5.6723,5.566,5.566,1485888.0],["2003-08-06",5.5747,5.6213,5.5505,5.6032,2628250.0],["2003-08-07",5.6178,5.6438,5.604,5.6135,1316851.0],["2003-08-08",5.6222,5.6299,5.579,5.6101,825190.0],["2003-08-11",5.6006,5.6343,5.5773,5.6118,1086016.0],["2003-08-12",5.6178,5.6558,5.5963,5.6541,1449536.0],["2003-08-13",5.6653,5.7396,5.6567,5.7223,1094195.0],["2003-08-14",5.7344,5.87,5.7336,5.8614,1913933.0],["2003-08-15",5.851,5.8778,5.8251,5.8778,822464.0],["2003-08-18",5.8562,5.9667,5.8562,5.927,1808512.0],["2003-08-19",5.9072,5.9357,5.883,5.9322,1996634.0],["2003-08-20",5.9201,5.9374,5.8925,5.9374,1597670.0],["2003-08-21",5.959,6.0453,5.959,6.0419,1839411.0],["2003-08-22",6.0635,6.0902,5.9987,6.0626,1806694.0],["2003-08-25",6.0626,6.0626,5.9754,6.0013,1797606.0],["2003-08-26",5.9978,6.0108,5.9417,5.9935,1464986.0],["2003-08-27",5.9935,6.0315,5.9452,5.9918,1260506.0],["2003-08-28",5.959,6.0635,5.8899,6.0583,2477389.0],["2003-08-29",6.0237,6.1671,6.0229,6.1507,1026944.0],["2003-09-02",6.1507,6.3157,6.1274,6.3044,2044800.0],["2003-09-03",6.3044,6.3355,6.2034,6.2155,2724582.0],["2003-09-04",6.1939,6.2949,6.1878,6.2388,1855770.0],["2003-09-05",6.2172,6.3165,6.2086,6.2474,1987546.0],["2003-09-08",6.2526,6.2699,6.2094,6.2422,1159629.0],["2003-09-09",6.2008,6.2103,6.0877,6.0877,1623117.0],["2003-09-10",6.0661,6.0842,5.9581,5.9624,1522240.0],["2003-09-11",5.9762,6.0099,5.8942,5.9624,3797875.0],["2003-09-12",5.9676,6.1248,5.9676,6.1023,4014170.0],["2003-09-15",6.0885,6.1965,6.0022,6.1369,2725491.0],["2003-09-16",6.1369,6.1464,6.1006,6.1403,1799424.0],["2003-09-17",6.149,6.1913,6.1308,6.1507,1280499.0],["2003-09-18",6.1576,6.1991,6.1369,6.1783,978778.0],["2003-09-19",6.1792,6.206,6.136,6.1922,1613120.0],["2003-09-22",6.149,6.1714,6.0825,6.1429,1802150.0],["2003-09-23",6.1429,6.2008,6.1386,6.1922,1262323.0],["2003-09-24",6.2353,6.2362,6.1386,6.1611,2757299.0],["2003-09-25",6.1576,6.1775,6.0307,6.0307,2058432.0],["2003-09-26",6.0134,6.073,6.0065,6.0289,1330483.0],["2003-09-29",6.0237,6.0531,5.9236,5.9486,2541914.0],["2003-09-30",5.9495,5.9495,5.7888,5.8597,3060838.0],["2003-10-01",5.9028,6.035,5.8959,6.035,1760346.0],["2003-10-02",6.2181,6.2837,6.168,6.2716,7176794.0],["2003-10-03",6.3519,6.4107,6.3174,6.3606,2107507.0],["2003-10-06",6.3778,6.4564,6.3424,6.434,2048435.0],["2003-10-07",6.3649,6.51,6.3562,6.5056,1798515.0],["2003-10-08",6.5272,6.5678,6.4901,6.5169,1944832.0],["2003-10-09",6.5721,6.6948,6.5531,6.5808,1326848.0],["2003-10-10",6.5851,6.6706,6.5791,6.6352,1448627.0],["2003-10-13",6.6568,6.6887,6.6568,6.6801,1138726.0],["2003-10-14",6.6715,6.7829,6.6671,6.7734,1335027.0],["2003-10-15",6.795,6.8217,6.7578,6.7846,1322304.0],["2003-10-16",6.7837,6.8373,6.7751,6.8131,2002995.0],["2003-10-17",6.7958,6.7958,6.6931,6.706,1875763.0],["2003-10-20",6.6974,6.6974,6.624,6.6464,1375014.0],["2003-10-21",6.6464,6.6464,6.5963,6.5981,1175987.0],["2003-10-22",6.5981,6.5981,6.3908,6.5246,1927565.0],["2003-10-23",6.5074,6.5341,6.4659,6.5212,1116006.0],["2003-10-24",6.5117,6.5117,6.4426,6.4772,777933.0],["2003-10-27",6.5074,6.6196,6.5056,6.5428,2273818.0],["2003-10-28",6.5436,6.6499,6.4771,6.6499,2327437.0],["2003-10-29",6.6671,6.9167,6.6533,6.9055,4323162.0],["2003-10-30",6.9462,6.9964,6.9367,6.954,1746714.0],["2003-10-31",6.9739,6.9955,6.8882,6.8891,1090560.0],["2003-11-03",6.9029,6.9445,6.9029,6.9064,1496794.0],["2003-11-04",6.9245,7.0284,6.7861,7.0094,2870899.0],["2003-11-05",7.0111,7.0561,6.8163,6.902,4952960.0],["2003-11-06",6.9029,6.9877,6.8484,6.9851,2749120.0],["2003-11-07",7.0154,7.0154,6.9176,6.9297,1760346.0],["2003-11-10",6.9289,6.9445,6.8345,6.838,2147494.0],["2003-11-11",6.8466,6.8726,6.7982,6.799,1963008.0],["2003-11-12",6.8034,6.8778,6.8034,6.864,2935424.0],["2003-11-13",6.864,7.057,6.851,7.0423,2018445.0],["2003-11-14",7.0423,7.089,6.9436,6.9462,2851814.0],["2003-11-17",6.9462,6.9462,6.7817,6.8579,1506790.0],["2003-11-18",6.8588,6.8588,6.6268,6.6268,5033843.0],["2003-11-19",6.6216,6.6424,6.4468,6.5896,4504922.0],["2003-11-20",6.5524,6.587,6.4658,6.477,2466483.0],["2003-11-21",6.5134,6.6605,6.4727,6.6389,2738214.0],["2003-11-24",6.6649,6.8207,6.6649,6.7635,2270182.0],["2003-11-25",6.7852,6.8293,6.7731,6.8068,1952102.0],["2003-11-26",6.8068,6.8181,6.7246,6.7973,1942106.0],["2003-11-28",6.812,6.8562,6.812,6.838,577997.0],["2003-12-01",6.8856,6.9341,6.8856,6.9116,2175667.0],["2003-12-02",6.9029,6.967,6.87,6.9245,1659469.0],["2003-12-03",6.9462,7.0691,6.9462,6.9747,2196570.0],["2003-12-04",6.9678,6.999,6.8865,6.9098,2391053.0],["2003-12-05",6.8882,6.9263,6.8726,6.8968,1781248.0],["2003-12-08",6.9072,7.0483,6.9072,6.9964,3069018.0],["2003-12-09",7.0033,7.0544,6.9341,6.9592,1960282.0],["2003-12-10",6.9592,6.9869,6.9055,6.9055,2054797.0],["2003-12-11",6.9228,7.1331,6.9228,7.0907,1751258.0],["2003-12-12",7.1262,7.2007,7.1262,7.1686,2455578.0],["2003-12-15",7.3141,7.3253,7.1842,7.2085,2406502.0],["2003-12-16",7.1972,7.2162,7.1236,7.1531,2112960.0],["2003-12-17",7.1531,7.2188,7.1487,7.2128,1536781.0],["2003-12-18",7.2128,7.3348,7.2102,7.3045,936973.0],["2003-12-19",7.2924,7.3175,7.2638,7.3123,1119642.0],["2003-12-22",7.2907,7.379,7.2907,7.3314,1823053.0],["2003-12-23",7.3314,7.392,7.2708,7.3141,1203251.0],["2003-12-24",7.2794,7.327,7.2794,7.3253,229018.0],["2003-12-26",7.3357,7.3461,7.3227,7.3262,208115.0],["2003-12-29",7.3443,7.3868,7.3227,7.3859,1424090.0],["2003-12-30",7.4006,7.4006,7.3314,7.3443,870630.0],["2003-12-31",7.366,7.3833,7.3357,7.3634,793382.0],["2004-01-02",7.3703,7.4283,7.3703,7.3911,1345024.0],["2004-01-05",7.3902,7.4491,7.3902,7.443,1728538.0],["2004-01-06",7.4647,7.6205,7.4621,7.6109,1979366.0],["2004-01-07",7.6257,7.6482,7.6118,7.6231,2497382.0],["2004-01-08",7.6646,7.765,7.6646,7.7555,2235648.0],["2004-01-09",7.7468,7.8066,7.7131,7.7598,2076608.0],["2004-01-12",7.7598,7.8152,7.7555,7.8144,1212339.0],["2004-01-13",7.823,7.894,7.823,7.8767,2535552.0],["2004-01-14",7.894,7.9901,7.8767,7.9883,1327757.0],["2004-01-15",8.01,8.1086,7.9632,8.0827,1712179.0],["2004-01-16",8.1061,8.1441,8.0628,8.1329,1704000.0],["2004-01-20",8.2142,8.2142,8.1381,8.2039,1603123.0],["2004-01-21",8.2039,8.2818,8.1519,8.2818,1476800.0],["2004-01-22",8.3441,8.4661,8.3095,8.4575,2341069.0],["2004-01-23",8.4393,8.4601,8.3605,8.4566,3624294.0],["2004-01-26",8.4575,8.538,8.3744,8.5267,2556454.0],["2004-01-27",8.5181,8.5189,8.4228,8.4462,2890893.0],["2004-01-28",8.4808,8.4826,8.3285,8.3398,2805466.0],["2004-01-29",8.3484,8.3554,8.1922,8.2104,3518874.0],["2004-01-30",8.0881,8.0924,8.0534,8.0638,3887846.0],["2004-02-02",8.0638,8.0837,7.9232,7.9779,3675187.0],["2004-02-03",7.9753,7.9857,7.9345,7.9675,2067520.0],["2004-02-04",7.9666,7.9926,7.8972,7.9319,2259277.0],["2004-02-05",8.0707,8.1271,7.9926,8.0169,4335885.0],["2004-02-06",8.0534,8.2104,8.0074,8.1514,3440717.0],["2004-02-09",8.2356,8.2634,8.1835,8.2269,2216563.0],["2004-02-10",8.2052,8.2347,8.1558,8.22,2445581.0],["2004-02-11",8.2287,8.3996,8.2287,8.3614,2542822.0],["2004-02-12",8.3398,8.3597,8.2886,8.2886,1826688.0],["2004-02-13",8.2669,8.2964,8.0872,8.1132,4025075.0],["2004-02-17",8.1141,8.1888,8.0968,8.1662,4113229.0],["2004-02-18",8.1575,8.1575,8.0759,8.0881,2771840.0],["2004-02-19",8.1054,8.1757,8.0707,8.082,2137498.0],["2004-02-20",8.082,8.0959,7.9345,7.9866,2430131.0],["2004-02-23",8.0082,8.049,7.951,7.957,3398003.0],["2004-02-24",7.9492,7.9492,7.8546,7.8885,2330163.0],["2004-02-25",7.8755,7.9683,7.8755,7.9458,1813056.0],["2004-02-26",7.9458,7.9458,7.8668,7.8928,2005722.0],["2004-02-27",7.8928,7.9492,7.8234,7.8277,2335616.0],["2004-03-01",7.8841,8.0386,7.8798,8.0308,1710362.0],["2004-03-02",8.0187,8.0273,7.8963,7.9032,1584038.0],["2004-03-03",7.9032,7.9206,7.7748,7.8529,1413184.0],["2004-03-04",7.8321,7.8555,7.7349,7.7748,2356518.0],["2004-03-05",7.7531,7.9041,7.7123,7.8746,1687642.0],["2004-03-08",7.8746,7.8746,7.741,7.7436,986048.0],["2004-03-09",7.7427,7.7627,7.5735,7.5847,2192026.0],["2004-03-10",7.6281,7.6585,7.4546,7.4685,3033574.0],["2004-03-11",7.4659,7.5214,7.4502,7.4633,1934835.0],["2004-03-12",7.498,7.5691,7.4936,7.5353,1383194.0],["2004-03-15",7.5362,7.5362,7.3852,7.4068,2309261.0],["2004-03-16",7.4285,7.5023,7.4242,7.4607,1609485.0],["2004-03-17",7.4693,7.6186,7.4693,7.6056,1853952.0],["2004-03-18",7.5839,7.5839,7.4311,7.4849,1841229.0],["2004-03-19",7.5457,7.5457,7.3253,7.3253,3847859.0],["2004-03-22",7.2767,7.2767,7.0562,7.1161,5262861.0],["2004-03-23",7.1248,7.1491,7.0137,7.0554,2752755.0],["2004-03-24",6.9946,7.045,6.9235,6.9235,2688230.0],["2004-03-25",6.9452,7.0476,6.9139,7.0241,4883891.0],["2004-03-26",7.0944,7.2793,7.0901,7.2194,3230784.0],["2004-03-29",7.2506,7.3513,7.2506,7.2767,1600397.0],["2004-03-30",7.2897,7.347,7.2767,7.3383,1340480.0],["2004-03-31",7.3244,7.3765,7.294,7.3617,1097830.0],["2004-04-01",7.3504,7.4528,7.3036,7.3322,2184755.0],["2004-04-02",7.4199,7.4199,7.3461,7.3851,2328346.0],["2004-04-05",7.4068,7.4876,7.4042,7.4876,1395008.0],["2004-04-06",7.4659,7.5995,7.4416,7.5873,2273818.0],["2004-04-07",7.6021,7.6117,7.4459,7.4459,2456486.0],["2004-04-08",7.5023,7.5023,7.3556,7.3895,2038438.0],["2004-04-12",7.3982,7.55,7.3982,7.504,2212019.0],["2004-04-13",7.5257,7.5275,7.2897,7.3183,2651878.0],["2004-04-14",7.3183,7.3192,7.1951,7.2012,3023578.0],["2004-04-15",7.2984,7.3504,7.2159,7.2654,2513741.0],["2004-04-16",7.2984,7.3878,7.2402,7.373,1560410.0],["2004-04-19",7.3947,7.5153,7.3938,7.5066,3317120.0],["2004-04-20",7.5066,7.6412,7.5066,7.5214,2585536.0],["2004-04-21",7.5223,7.675,7.498,7.6412,3886029.0],["2004-04-22",7.4719,7.8069,7.4719,7.7809,2381965.0],["2004-04-23",7.7687,7.7765,7.6186,7.7366,1637658.0],["2004-04-26",7.7583,7.8234,7.5518,7.5648,1972096.0],["2004-04-27",7.6021,7.6481,7.5335,7.5604,2926336.0],["2004-04-28",7.5674,7.5761,7.3782,7.432,1823962.0],["2004-04-29",7.4538,7.4747,7.1787,7.2136,2664602.0],["2004-04-30",7.2588,7.2588,7.1196,7.1317,2006630.0],["2004-05-03",7.1108,7.2066,7.0847,7.2066,2273818.0],["2004-05-04",7.1892,7.2753,7.15,7.2196,1815782.0],["2004-05-05",7.2414,7.2849,7.1979,7.2327,1830323.0],["2004-05-06",7.2153,7.2153,7.0221,7.0665,4083238.0],["2004-05-07",7.0325,7.0586,6.9281,6.9368,3442534.0],["2004-05-10",6.7279,6.8454,6.6757,6.8001,3487066.0],["2004-05-11",6.8219,7.0116,6.8219,6.9368,2670054.0],["2004-05-12",6.915,6.9281,6.7366,6.9185,1755802.0],["2004-05-13",6.9063,6.9359,6.848,6.8976,2228378.0],["2004-05-14",6.8671,6.969,6.7888,6.8846,2109325.0],["2004-05-17",6.8323,6.8323,6.6852,6.6931,1819418.0],["2004-05-18",6.7105,6.8236,6.6826,6.8149,2404685.0],["2004-05-19",6.8584,7.036,6.8149,6.8671,3269408.0],["2004-05-20",6.8654,6.8654,6.7627,6.8254,3306669.0],["2004-05-21",6.8254,6.9263,6.7749,6.8167,1353658.0],["2004-05-24",6.7888,6.9368,6.7888,6.8323,2634611.0],["2004-05-25",6.841,7.1126,6.8027,7.0847,3236691.0],["2004-05-26",7.0847,7.1979,7.0412,7.1805,2986771.0],["2004-05-27",7.2153,7.3598,7.1944,7.2257,1755347.0],["2004-05-28",7.2414,7.2623,7.1753,7.2136,1675373.0],["2004-06-01",7.2518,7.2814,7.1996,7.2797,1633114.0],["2004-06-02",7.3197,7.3859,7.3058,7.3545,1607667.0],["2004-06-03",7.3963,7.4381,7.311,7.3859,1968006.0],["2004-06-04",7.4294,7.4573,7.372,7.3841,1542688.0],["2004-06-07",7.4277,7.6087,7.4277,7.607,1146906.0],["2004-06-08",7.5634,7.6069,7.5008,7.5721,1242330.0],["2004-06-09",7.5373,7.5983,7.5077,7.5077,1801696.0],["2004-06-10",7.5512,7.5687,7.4886,7.4973,1067386.0],["2004-06-14",7.5286,7.5286,7.3545,7.358,1170534.0],["2004-06-15",7.4015,7.5373,7.4015,7.452,1169171.0],["2004-06-16",7.4137,7.4921,7.358,7.4694,1001043.0],["2004-06-17",7.4694,7.7567,7.4503,7.7201,3034029.0],["2004-06-18",7.7236,7.7462,7.6505,7.7358,1747622.0],["2004-06-21",7.694,7.7427,7.6418,7.6557,804742.0],["2004-06-22",7.6418,7.6905,7.5721,7.6644,1236877.0],["2004-06-23",7.6505,7.7741,7.6331,7.7514,984230.0],["2004-06-24",7.741,7.788,7.6383,7.6714,1152358.0],["2004-06-25",7.6365,7.7427,7.6313,7.7271,1402733.0],["2004-06-28",7.7253,7.7863,7.5861,7.6122,1237331.0],["2004-06-29",7.6157,7.6174,7.4625,7.5182,2657786.0],["2004-06-30",7.546,7.6191,7.4346,7.6191,1868947.0],["2004-07-01",7.6505,7.6505,7.3633,7.3772,1674918.0],["2004-07-02",7.3981,7.3981,7.2414,7.2658,1624026.0],["2004-07-06",7.2675,7.2884,7.2101,7.2205,1098285.0],["2004-07-07",7.2414,7.3302,7.1683,7.3128,1154630.0],["2004-07-08",7.3128,7.3424,7.224,7.2275,1454080.0],["2004-07-09",7.2275,7.4015,7.2275,7.3476,823827.0],["2004-07-12",7.3563,7.4155,7.2379,7.3859,1022854.0],["2004-07-13",7.4294,7.6087,7.4242,7.6035,2472845.0],["2004-07-14",7.6035,7.7114,7.5373,7.5791,1843955.0],["2004-07-15",7.5721,7.6766,7.5721,7.6348,1310490.0],["2004-07-16",7.6348,7.6696,7.5217,7.5356,1717178.0],["2004-07-19",7.5791,7.6714,7.5704,7.6157,1202797.0],["2004-07-20",7.5895,7.6992,7.4381,7.6975,3243053.0],["2004-07-21",7.7149,7.8002,7.694,7.7288,2077062.0],["2004-07-22",7.694,7.6957,7.5077,7.5756,2185664.0],["2004-07-23",7.5774,7.607,7.5112,7.5739,1399552.0],["2004-07-26",7.5721,7.6679,7.4625,7.499,1876218.0],["2004-07-27",7.4955,7.6261,7.4955,7.6261,822010.0],["2004-07-28",7.6592,7.8768,7.6365,7.8245,3146720.0],["2004-07-29",7.8987,8.1292,7.7626,8.1292,3576582.0],["2004-07-30",8.1728,8.2444,8.1379,8.2374,2813645.0],["2004-08-02",8.2548,8.5132,8.2147,8.473,4241824.0],["2004-08-03",8.4748,8.4765,8.1309,8.1309,4239098.0],["2004-08-04",8.1326,8.3089,8.0297,8.2775,2614618.0],["2004-08-05",8.2775,8.2897,8.0157,8.0157,2062067.0],["2004-08-06",7.972,7.972,7.7835,7.8027,1848045.0],["2004-08-09",7.9075,7.979,7.8394,7.8429,2027987.0],["2004-08-10",7.8551,8.1361,7.8551,8.1239,1748986.0],["2004-08-11",8.0384,8.0646,7.9022,8.0,2520557.0],["2004-08-12",8.0,8.0,7.8568,7.8725,1065568.0],["2004-08-13",7.8464,7.9336,7.7294,7.7591,1174170.0],["2004-08-16",7.7853,8.1379,7.78,8.0838,2036166.0],["2004-08-17",8.1885,8.199,8.0314,8.0541,899258.0],["2004-08-18",8.0122,8.0122,7.9057,8.0,1563590.0],["2004-08-19",8.0,8.0,7.7259,7.8499,1679008.0],["2004-08-20",7.8499,7.9075,7.7486,7.8795,1931654.0],["2004-08-23",7.8551,7.9336,7.7643,7.7957,1066477.0],["2004-08-24",7.8394,7.8952,7.808,7.8656,1199162.0],["2004-08-25",7.8237,7.972,7.7661,7.9109,1287770.0],["2004-08-26",7.8725,7.9982,7.8429,7.9441,1312307.0],["2004-08-27",7.9441,7.986,7.9057,7.9843,561638.0],["2004-08-30",7.9424,7.9528,7.7957,7.8586,1280045.0],["2004-08-31",7.8429,7.9127,7.7783,7.8097,1600397.0],["2004-09-01",7.8027,7.8987,7.7783,7.8237,1542234.0],["2004-09-02",7.7504,7.8952,7.7172,7.8848,2651424.0],["2004-09-03",7.8865,7.89,7.7661,7.8167,1210067.0],["2004-09-07",7.8429,7.9912,7.8429,7.9703,1209158.0],["2004-09-08",7.979,7.979,7.8586,7.8848,1308672.0],["2004-09-09",7.8725,7.8987,7.7294,7.8272,1493158.0],["2004-09-10",7.794,7.794,7.595,7.7224,2124774.0],["2004-09-13",7.7661,7.8708,7.6945,7.7242,1766707.0],["2004-09-14",7.7242,7.7277,7.588,7.6404,1555866.0],["2004-09-15",7.6282,7.6282,7.3838,7.4588,4075514.0],["2004-09-16",7.4763,7.485,7.4117,7.478,1462259.0],["2004-09-17",7.492,7.6544,7.4833,7.5514,1238694.0],["2004-09-20",7.5077,7.5758,7.4641,7.5391,1218701.0],["2004-09-21",7.5583,7.6613,7.5444,7.6334,1019674.0],["2004-09-22",7.6247,7.6247,7.5304,7.5793,1505427.0],["2004-09-23",7.5671,7.5671,7.4623,7.4641,1802605.0],["2004-09-24",7.4641,7.5182,7.4623,7.485,1039213.0],["2004-09-27",7.4763,7.4763,7.2319,7.2424,2175667.0],["2004-09-28",7.2424,7.2651,7.1097,7.2092,2909523.0],["2004-09-29",7.2284,7.314,7.2197,7.2878,1776250.0],["2004-09-30",7.2791,7.5741,7.2738,7.5566,2911795.0],["2004-10-01",7.7224,7.9476,7.7224,7.8987,4235008.0],["2004-10-04",7.9686,7.986,7.8795,7.897,1985728.0],["2004-10-05",7.89,7.9075,7.7923,7.8429,1326394.0],["2004-10-06",7.8376,7.8376,7.6544,7.684,3342566.0],["2004-10-07",7.691,7.7085,7.5374,7.5566,2282906.0],["2004-10-08",7.5409,7.6072,7.506,7.5444,1138272.0],["2004-10-11",7.5618,7.5933,7.5234,7.5374,551642.0],["2004-10-12",7.5199,7.5409,7.4117,7.5234,1166445.0],["2004-10-13",7.5287,7.5898,7.3384,7.3489,1114643.0],["2004-10-14",7.2895,7.2913,6.9648,7.0364,4567629.0],["2004-10-15",7.0696,7.2354,6.9491,7.1604,3724262.0],["2004-10-18",7.1429,7.1865,7.0626,7.1115,1211885.0],["2004-10-19",7.1219,7.1935,6.9945,7.019,1893485.0],["2004-10-20",7.0172,7.0766,6.902,6.9788,2906797.0],["2004-10-21",6.9736,7.0801,6.895,7.005,2026624.0],["2004-10-22",6.991,7.1202,6.9823,7.0888,2253370.0],["2004-10-25",7.2441,7.6543,7.1918,7.5548,7840218.0],["2004-10-26",7.6194,8.0122,7.6125,7.9441,6660595.0],["2004-10-27",7.8691,8.2217,7.8341,8.2112,4520371.0],["2004-10-28",8.1841,8.2961,8.1211,8.2366,3672915.0],["2004-10-29",8.2366,8.2383,8.0685,8.1176,2770477.0],["2004-11-01",8.1176,8.2506,8.009,8.2016,2320166.0],["2004-11-02",8.1911,8.3118,8.1561,8.2226,1945286.0],["2004-11-03",8.3311,8.4256,8.2978,8.3766,1936198.0],["2004-11-04",8.3766,8.5254,8.3328,8.4886,1630842.0],["2004-11-05",8.5499,8.7074,8.5499,8.6776,1915296.0],["2004-11-08",8.6794,8.7581,8.6759,8.7144,1928474.0],["2004-11-09",8.7511,8.7581,8.5954,8.7424,2146586.0],["2004-11-10",8.7109,8.7896,8.6636,8.7319,1334118.0],["2004-11-11",8.7599,8.9192,8.7056,8.8999,1235059.0],["2004-11-12",8.8824,8.9542,8.8404,8.9542,1294586.0],["2004-11-15",8.9472,9.0294,8.8386,8.9227,1858950.0],["2004-11-16",8.8474,8.8912,8.8071,8.8159,713408.0],["2004-11-17",8.8386,8.9682,8.8351,8.9017,921978.0],["2004-11-18",8.8807,8.9419,8.8036,8.8982,766573.0],["2004-11-19",8.8386,8.8561,8.6549,8.6654,1330029.0],["2004-11-22",8.6461,8.8421,8.6199,8.8264,1266413.0],["2004-11-23",8.8036,8.8701,8.7231,8.8701,1012858.0],["2004-11-24",8.8771,8.9752,8.8736,8.9612,751123.0],["2004-11-26",8.9524,9.0382,8.9524,8.9892,412141.0],["2004-11-29",9.0242,9.0242,8.8561,8.9297,898803.0],["2004-11-30",8.7511,8.8474,8.6636,8.7616,2546458.0],["2004-12-01",8.7861,8.9454,8.7861,8.9034,1018310.0],["2004-12-02",8.8737,8.8842,8.7564,8.8229,1053754.0],["2004-12-03",8.7791,8.9122,8.7634,8.9017,865632.0],["2004-12-06",8.8579,8.8579,8.6934,8.7056,1155994.0],["2004-12-07",8.7056,8.7161,8.5569,8.5604,859270.0],["2004-12-08",8.6024,8.7756,8.6006,8.6864,1174170.0],["2004-12-09",8.6636,8.7966,8.5586,8.7599,850182.0],["2004-12-10",8.7336,8.7336,8.5604,8.6531,920614.0],["2004-12-13",8.6374,8.7161,8.5306,8.7021,767482.0],["2004-12-14",8.7161,8.7476,8.6619,8.7179,941517.0],["2004-12-15",8.7179,8.9524,8.7074,8.9524,1041939.0],["2004-12-16",8.9087,8.9962,8.8596,8.9104,1010586.0],["2004-12-17",8.8736,8.9874,8.8614,8.9874,1348659.0],["2004-12-20",9.0049,9.1169,8.9384,8.9437,1584038.0],["2004-12-21",8.9787,9.1974,8.9437,9.1974,1509517.0],["2004-12-22",9.1747,9.2937,9.1747,9.2307,1480435.0],["2004-12-23",9.2062,9.2307,9.1607,9.1904,663878.0],["2004-12-27",9.2079,9.3025,9.2062,9.2762,954694.0],["2004-12-28",9.25,9.4512,9.25,9.4512,1137818.0],["2004-12-29",9.4337,9.4792,9.39,9.453,821555.0],["2004-12-30",9.4337,9.4687,9.3672,9.4687,926976.0],["2004-12-31",9.4687,9.5702,9.4075,9.481,767027.0],["2005-01-03",9.5125,9.5387,9.2675,9.2902,1178714.0],["2005-01-04",9.2902,9.3025,9.0452,9.1082,1863040.0],["2005-01-05",9.0644,9.1187,8.9612,8.9612,1158266.0],["2005-01-06",8.9874,9.0662,8.9612,9.0312,692960.0],["2005-01-07",9.0137,9.0487,8.9699,8.9979,1499974.0],["2005-01-10",8.9314,9.0574,8.9314,9.0014,876992.0],["2005-01-11",8.9874,9.0049,8.9454,8.9962,1090560.0],["2005-01-12",8.9997,9.0959,8.9699,9.0837,1218246.0],["2005-01-13",9.0837,9.3847,9.0662,9.327,3607936.0],["2005-01-14",9.3235,9.4372,9.2797,9.4215,1695366.0],["2005-01-18",9.4075,9.5125,9.3392,9.4547,1544051.0],["2005-01-19",9.4547,9.523,9.4302,9.4425,1539507.0],["2005-01-20",9.4075,9.4425,9.2517,9.2745,1947558.0],["2005-01-21",9.2815,9.306,9.0487,9.1099,2332435.0],["2005-01-24",9.1362,9.2762,9.1099,9.1904,1996634.0],["2005-01-25",9.1817,9.3497,9.1817,9.2377,1376378.0],["2005-01-26",9.2587,9.313,9.1694,9.2342,1144634.0],["2005-01-27",9.2429,9.3042,9.1607,9.292,986957.0],["2005-01-28",9.2709,9.2867,9.134,9.2691,1006042.0],["2005-01-31",9.313,9.4236,9.2832,9.4218,1275501.0],["2005-02-01",9.4587,9.5534,9.4359,9.5289,1684915.0],["2005-02-02",9.506,9.5289,9.4323,9.4955,1032397.0],["2005-02-03",9.4955,9.5131,9.3007,9.3446,2022080.0],["2005-02-04",9.4411,9.4411,9.0726,9.2305,2695046.0],["2005-02-07",9.2656,9.4165,9.1428,9.4165,1692186.0],["2005-02-08",9.3727,9.4411,9.3481,9.4411,1121914.0],["2005-02-09",9.4762,9.5447,9.1691,9.1726,1959373.0],["2005-02-10",9.234,9.2744,9.2095,9.2639,1345024.0],["2005-02-11",9.2656,9.3446,9.2007,9.313,1431360.0],["2005-02-14",9.3446,9.3446,9.2393,9.2569,679328.0],["2005-02-15",9.3077,9.4043,9.299,9.3271,1083290.0],["2005-02-16",9.2832,9.3446,9.2305,9.3271,656154.0],["2005-02-17",9.3271,9.3499,9.2621,9.2621,1297766.0],["2005-02-18",9.2639,9.3007,9.2323,9.2744,1434995.0],["2005-02-22",9.2744,9.2744,9.0164,9.0164,1353203.0],["2005-02-23",9.0375,9.2832,9.0305,9.2463,1518605.0],["2005-02-24",9.213,9.2604,9.134,9.2516,749306.0],["2005-02-25",9.2533,9.2814,9.2393,9.2569,889261.0],["2005-02-28",9.2569,9.306,9.2007,9.2569,1051936.0],["2005-03-01",9.2744,9.485,9.2744,9.485,2724128.0],["2005-03-02",9.1252,9.3622,9.0533,9.3622,5443258.0],["2005-03-03",9.3797,9.4709,9.3376,9.3534,3435718.0],["2005-03-04",9.3569,9.3972,9.1533,9.1884,2499200.0],["2005-03-07",9.1779,9.2112,9.1691,9.1954,1567680.0],["2005-03-08",9.2674,9.2832,9.0445,9.0849,1814419.0],["2005-03-09",9.041,9.1533,8.9533,9.1094,1916205.0],["2005-03-10",9.0375,9.1796,9.0375,9.1042,1087834.0],["2005-03-11",9.0726,9.2849,9.0726,9.2288,1033760.0],["2005-03-14",9.2042,9.3306,9.1674,9.3113,1032397.0],["2005-03-15",9.3148,9.4148,9.2656,9.2902,742490.0],["2005-03-16",8.8094,9.1147,8.8094,8.9919,3483885.0],["2005-03-17",8.9673,9.02,8.8462,8.9182,1398643.0],["2005-03-18",8.9076,8.9445,8.7883,8.8585,1799424.0],["2005-03-21",8.7936,8.9796,8.7479,8.9024,1587674.0],["2005-03-22",8.8603,9.0621,8.8532,8.8936,1222336.0],["2005-03-23",8.8497,8.9182,8.7129,8.7322,2042528.0],["2005-03-24",8.6883,8.8971,8.6883,8.6988,2030714.0],["2005-03-28",8.6988,8.6988,8.6076,8.6251,2900890.0],["2005-03-29",8.6251,8.6374,8.4619,8.4689,1992090.0],["2005-03-30",8.4689,8.5461,8.4514,8.5461,2272454.0],["2005-03-31",8.5637,8.5707,8.4461,8.5426,1706272.0],["2005-04-01",8.5742,8.6602,8.4373,8.4742,1563136.0],["2005-04-04",8.4672,8.511,8.3145,8.483,1046029.0],["2005-04-05",8.483,8.7146,8.483,8.6128,1832141.0],["2005-04-06",8.6321,8.7567,8.6321,8.7041,1079200.0],["2005-04-07",8.6602,8.7672,8.6567,8.7409,829280.0],["2005-04-08",8.7409,8.7655,8.6637,8.6725,1331846.0],["2005-04-11",8.6479,8.6497,8.3268,8.3268,3508877.0],["2005-04-12",8.2408,8.2741,7.8793,8.0987,8283712.0],["2005-04-13",8.3707,8.404,8.2092,8.2127,5543680.0],["2005-04-14",8.232,8.3443,8.0425,8.0723,4021894.0],["2005-04-15",8.0916,8.139,7.9477,7.9723,3232602.0],["2005-04-18",7.9723,8.2039,7.9723,8.1636,2711859.0],["2005-04-19",8.3356,8.3689,8.1952,8.3566,2382874.0],["2005-04-20",8.3566,8.4022,8.1846,8.1864,2162944.0],["2005-04-21",8.3268,8.4812,8.2496,8.4373,2085242.0],["2005-04-22",8.2654,8.2829,8.1162,8.1846,2939059.0],["2005-04-25",8.2039,8.211,8.0495,8.053,3425267.0],["2005-04-26",8.1074,8.1741,8.0267,8.0285,3550227.0],["2005-04-27",8.0285,8.0618,7.9144,7.9951,1918477.0],["2005-04-28",7.8948,8.1043,7.8948,7.9652,3202611.0],["2005-04-29",8.0039,8.1183,8.0039,8.0479,2781837.0],["2005-05-02",8.1324,8.319,8.0814,8.2908,2465574.0],["2005-05-03",8.2908,8.4757,8.2556,8.4317,2509197.0],["2005-05-04",8.7749,9.259,8.7749,9.0284,8410490.0],["2005-05-05",9.0284,9.1182,8.7327,8.7908,6053062.0],["2005-05-06",8.8911,8.9069,8.7415,8.84,1824416.0],["2005-05-09",8.9069,9.0143,8.8964,9.0055,1340934.0],["2005-05-10",9.0143,9.039,8.8753,8.9122,1229152.0],["2005-05-11",8.9773,9.0037,8.8383,8.9333,1879853.0],["2005-05-12",8.9245,8.9633,8.6306,8.6323,2283814.0],["2005-05-13",8.6675,8.6869,8.539,8.5813,2940422.0],["2005-05-16",8.62,8.7573,8.5285,8.7573,1363200.0],["2005-05-17",8.7186,8.7503,8.6376,8.7503,1391827.0],["2005-05-18",8.7855,9.1129,8.7855,9.0337,1699910.0],["2005-05-19",9.0354,9.0425,8.965,9.0125,1468621.0],["2005-05-20",9.0143,9.2273,9.0037,9.215,2266093.0],["2005-05-23",9.2555,9.391,9.2467,9.3593,2203840.0],["2005-05-24",9.2766,9.2854,9.171,9.2326,1607213.0],["2005-05-25",9.2696,9.2924,9.1956,9.2361,1340026.0],["2005-05-26",9.2414,9.4333,9.2343,9.4192,1521331.0],["2005-05-27",9.4192,9.4456,9.3681,9.4174,1654016.0],["2005-05-31",9.4174,9.4456,9.354,9.4104,828826.0],["2005-06-01",9.4104,9.5441,9.3153,9.4984,1330029.0],["2005-06-02",9.4614,9.4614,9.3294,9.3382,1645837.0],["2005-06-03",9.303,9.3963,9.1481,9.2766,1829414.0],["2005-06-06",9.2361,9.2854,9.1886,9.2625,672058.0],["2005-06-07",9.3611,9.4755,9.2995,9.3171,700230.0],["2005-06-08",9.347,9.4614,9.3171,9.3312,1362291.0],["2005-06-09",9.2942,9.2942,9.1815,9.2678,1061478.0],["2005-06-10",9.2238,9.6146,9.2238,9.5107,2081152.0],["2005-06-13",9.4878,9.7255,9.4192,9.6691,2378330.0],["2005-06-14",9.6427,9.8698,9.5336,9.5741,1688096.0],["2005-06-15",9.611,9.6392,9.4825,9.516,1457715.0],["2005-06-16",9.516,9.6498,9.4685,9.6322,1142362.0],["2005-06-17",9.5371,9.6058,9.4667,9.5371,1574950.0],["2005-06-20",9.5054,9.5336,9.428,9.523,1081926.0],["2005-06-21",9.5494,9.6374,9.5494,9.6146,1293677.0],["2005-06-22",9.5758,9.6146,9.3435,9.4192,1963008.0],["2005-06-23",9.4174,9.4702,9.3065,9.31,1823507.0],["2005-06-24",9.2502,9.2625,8.9861,9.002,1380467.0],["2005-06-27",8.9844,9.0214,8.9017,8.9052,1246874.0],["2005-06-28",8.914,9.1516,8.914,9.1182,2052979.0],["2005-06-29",9.2062,9.3822,9.171,9.354,2867264.0],["2005-06-30",9.354,9.5089,9.3435,9.4473,2092512.0],["2005-07-01",9.4473,9.5142,9.4016,9.5001,1305491.0],["2005-07-05",9.4685,9.6744,9.4262,9.6374,3193978.0],["2005-07-06",9.861,10.0863,9.861,9.9561,4578989.0],["2005-07-07",9.9314,10.0634,9.8751,10.0388,1544960.0],["2005-07-08",10.074,10.1145,10.0124,10.1004,1604486.0],["2005-07-11",10.1215,10.2218,10.0986,10.162,1248237.0],["2005-07-12",10.125,10.1409,10.0617,10.1092,1235514.0],["2005-07-13",10.0705,10.1145,9.993,10.0493,1305491.0],["2005-07-14",10.0705,10.1708,10.0458,10.1567,1501338.0],["2005-07-15",10.118,10.1567,10.0564,10.125,896077.0],["2005-07-18",10.1233,10.2183,10.0881,10.1778,666605.0],["2005-07-19",10.2201,10.5053,10.213,10.4753,1812147.0],["2005-07-20",10.3239,10.5176,10.2447,10.4841,2030259.0],["2005-07-21",10.4841,10.4841,10.3327,10.3715,2189754.0],["2005-07-22",10.3926,10.4982,10.3926,10.4472,2629158.0],["2005-07-25",10.2271,10.3398,10.2271,10.2711,2405594.0],["2005-07-26",10.1039,10.3151,10.1004,10.2799,1657651.0],["2005-07-27",10.2359,10.2817,10.1655,10.2571,1960282.0],["2005-07-28",10.2782,10.3841,10.2006,10.3488,2998586.0],["2005-07-29",10.3276,10.3612,10.1106,10.2641,3046752.0],["2005-08-01",10.22,10.2782,10.1794,10.25,1566771.0],["2005-08-02",10.2059,10.2941,10.1812,10.2782,1262778.0],["2005-08-03",10.2747,10.2747,10.1494,10.2147,1357747.0],["2005-08-04",10.1724,10.1741,10.0347,10.0894,1252781.0],["2005-08-05",10.0559,10.0577,9.9359,9.9836,1699002.0],["2005-08-08",10.0083,10.1494,9.8689,10.0471,1689459.0],["2005-08-09",10.0806,10.2024,10.0365,10.2006,1386374.0],["2005-08-10",10.2288,10.3612,10.1,10.1371,1445446.0],["2005-08-11",10.1371,10.2853,10.1371,10.2747,1007405.0],["2005-08-12",10.2747,10.3082,10.1247,10.2729,1456352.0],["2005-08-15",10.2923,10.3665,10.1829,10.3629,1281862.0],["2005-08-16",10.587,10.7158,10.4476,10.5605,3205792.0],["2005-08-17",10.5606,10.6452,10.5358,10.5447,1517242.0],["2005-08-18",10.4617,10.4811,10.3382,10.37,1131456.0],["2005-08-19",10.377,10.4917,10.3153,10.4811,1328666.0],["2005-08-22",10.5076,10.5782,10.4794,10.5429,1735808.0],["2005-08-23",10.5164,10.587,10.3929,10.4123,1637203.0],["2005-08-24",10.3753,10.5464,10.3753,10.3859,1922112.0],["2005-08-25",10.3929,10.7758,10.3912,10.6417,1753530.0],["2005-08-26",10.5747,10.6047,10.4335,10.5129,1222336.0],["2005-08-29",10.4141,10.4582,10.2606,10.4264,1335027.0],["2005-08-30",10.4282,10.4282,10.2429,10.3453,930157.0],["2005-08-31",10.347,10.3753,10.2518,10.3153,1616301.0],["2005-09-01",10.2923,10.3047,10.1388,10.28,1367744.0],["2005-09-02",10.2747,10.2959,10.22,10.2747,1225971.0],["2005-09-06",10.2765,10.2923,10.2129,10.2535,1792608.0],["2005-09-07",10.2553,10.3188,10.2076,10.3188,817466.0],["2005-09-08",10.2871,10.3241,10.1741,10.1777,883354.0],["2005-09-09",10.1494,10.1635,10.0277,10.1635,1588582.0],["2005-09-12",10.1582,10.22,10.0612,10.2129,1148269.0],["2005-09-13",10.1724,10.3065,10.1177,10.2006,786566.0],["2005-09-14",10.1671,10.2253,10.1477,10.1671,838368.0],["2005-09-15",10.093,10.1459,9.9253,9.9783,2201114.0],["2005-09-16",9.9518,9.9624,9.8195,9.9553,1856678.0],["2005-09-19",9.9342,9.9342,9.763,9.7859,1220518.0],["2005-09-20",9.7859,9.7859,9.5795,9.6324,2335162.0],["2005-09-21",9.6695,10.0453,9.5213,9.8142,2714586.0],["2005-09-22",9.7542,9.8953,9.7259,9.8389,1018765.0],["2005-09-23",9.8371,9.9783,9.8371,9.913,1958464.0],["2005-09-26",9.9447,10.0453,9.8847,9.9659,1265504.0],["2005-09-27",9.9342,10.0982,9.9042,10.0541,952422.0],["2005-09-28",10.0559,10.1194,9.9394,9.9783,1097830.0],["2005-09-29",9.9518,9.9694,9.853,9.9483,1720358.0],["2005-09-30",9.8989,10.1088,9.8724,9.9624,1276410.0],["2005-10-03",9.98,10.0753,9.943,9.9994,2104781.0],["2005-10-04",10.0136,10.0947,9.8812,9.8812,2300173.0],["2005-10-05",9.9042,9.9112,9.7171,9.7224,2374240.0],["2005-10-06",9.7224,9.9236,9.7083,9.8106,1369107.0],["2005-10-07",9.8547,9.9536,9.8547,9.9341,1489523.0],["2005-10-10",9.9006,9.9006,9.433,9.576,5321024.0],["2005-10-11",9.7401,9.9712,9.6871,9.7824,4634880.0],["2005-10-12",9.7824,9.9465,9.7824,9.8318,2971776.0],["2005-10-13",9.8336,10.0347,9.8212,9.9871,2052070.0],["2005-10-14",10.0047,10.0577,9.8706,9.9853,1644928.0],["2005-10-17",10.3929,10.4441,10.04,10.1388,2403776.0],["2005-10-18",10.1106,10.1847,9.9483,10.0647,1741715.0],["2005-10-19",10.0488,10.0488,9.8,9.9941,2546003.0],["2005-10-20",10.0136,10.1124,9.8424,9.8918,2093875.0],["2005-10-21",9.9253,9.9341,9.6642,9.7048,2556454.0],["2005-10-24",9.7136,10.0771,9.7136,10.0541,2098874.0],["2005-10-25",10.1106,10.1459,9.943,10.0506,1941651.0],["2005-10-26",10.0136,10.3047,9.9006,10.1459,3254867.0],["2005-10-27",10.1282,10.1282,9.9218,9.9271,2741395.0],["2005-10-28",9.9271,10.0863,9.8351,10.0863,2473299.0],["2005-10-31",10.1111,10.3109,10.0951,10.2579,1863949.0],["2005-11-01",10.226,10.3463,10.1553,10.242,2127046.0],["2005-11-02",10.242,10.5604,10.242,10.5604,2333798.0],["2005-11-03",10.5869,10.5975,10.3516,10.4082,1818963.0],["2005-11-04",10.3994,10.4454,10.2632,10.3835,1444538.0],["2005-11-07",10.3835,10.525,10.3835,10.525,1343206.0],["2005-11-08",10.525,10.5533,10.3923,10.5409,1733990.0],["2005-11-09",10.5303,10.5338,10.2013,10.3817,2947238.0],["2005-11-10",9.8917,10.3959,9.8263,10.3392,2084787.0],["2005-11-11",10.3534,10.4949,10.3534,10.4949,803834.0],["2005-11-14",10.5197,10.5374,10.4277,10.4985,2282451.0],["2005-11-15",10.5002,10.5073,10.3428,10.3888,1900301.0],["2005-11-16",10.3888,10.4153,10.242,10.3074,1696275.0],["2005-11-17",10.3074,10.4277,10.1517,10.4206,2039802.0],["2005-11-18",10.4206,10.7372,10.4206,10.5692,1371379.0],["2005-11-21",10.6311,10.808,10.5993,10.8009,1724902.0],["2005-11-22",10.8009,10.8487,10.6117,10.8009,1278682.0],["2005-11-23",10.7992,10.9194,10.739,10.8788,1420909.0],["2005-11-25",10.8788,10.9018,10.7992,10.8982,419411.0],["2005-11-28",10.8982,10.9141,10.7231,10.7284,1578131.0],["2005-11-29",10.7549,10.831,10.6347,10.663,1249600.0],["2005-11-30",10.6842,10.7549,10.6028,10.6134,1311398.0],["2005-12-01",10.64,10.7656,10.6311,10.7461,1485888.0],["2005-12-02",10.7461,10.7461,10.4737,10.5391,1843046.0],["2005-12-05",10.525,10.6205,10.3835,10.5497,1991635.0],["2005-12-06",10.5498,10.6435,10.4047,10.5108,1305037.0],["2005-12-07",10.5126,10.5657,10.3304,10.4418,1228698.0],["2005-12-08",10.4418,10.6842,10.4418,10.5727,1007859.0],["2005-12-09",10.578,10.6842,10.578,10.6453,2491475.0],["2005-12-12",10.663,10.8204,10.6258,10.7213,1458170.0],["2005-12-13",10.7231,10.8788,10.693,10.8062,1113280.0],["2005-12-14",10.8169,10.8788,10.693,10.693,1139635.0],["2005-12-15",10.6488,10.686,10.5993,10.6205,987866.0],["2005-12-16",10.6276,10.6877,10.5727,10.6311,1629024.0],["2005-12-19",10.6293,10.6913,10.4082,10.41,2037530.0],["2005-12-20",10.2703,10.4613,10.2703,10.3959,2279270.0],["2005-12-21",10.3976,10.5869,10.3817,10.5002,1875309.0],["2005-12-22",10.4985,10.5604,10.4029,10.4454,1516787.0],["2005-12-23",10.4383,10.6293,10.4383,10.6046,989229.0],["2005-12-27",10.6134,10.7355,10.4967,10.5091,975597.0],["2005-12-28",10.5957,10.7673,10.5887,10.7107,1308672.0],["2005-12-29",10.739,10.8363,10.7125,10.7408,831552.0],["2005-12-30",10.7426,10.8027,10.6665,10.7249,995590.0],["2006-01-03",10.7426,10.9265,10.6453,10.9248,1540870.0],["2006-01-04",10.7019,10.7921,10.5268,10.7779,2765024.0],["2006-01-05",10.6718,10.7196,10.4472,10.571,2558726.0],["2006-01-06",10.1712,10.3941,10.1004,10.2968,3603846.0],["2006-01-09",10.3587,10.5126,10.2986,10.3481,2666874.0],["2006-01-10",10.3127,10.364,10.1712,10.3392,2219290.0],["2006-01-11",10.3481,10.4065,10.2437,10.3127,2150221.0],["2006-01-12",10.0279,10.0456,9.8157,9.9059,5804051.0],["2006-01-13",9.9059,10.0615,9.8546,10.0085,2708224.0],["2006-01-17",9.9678,10.0102,9.8369,9.9059,2907706.0],["2006-01-18",9.9059,10.1199,9.8952,9.9519,2195661.0],["2006-01-19",9.9908,10.1022,9.92,10.0651,2471027.0],["2006-01-20",10.0456,10.0474,9.8263,9.8351,2338342.0],["2006-01-23",9.8369,9.9589,9.8068,9.9342,1904845.0],["2006-01-24",9.9519,10.0739,9.9324,9.9855,1458624.0],["2006-01-25",9.9448,10.1358,9.8705,9.9607,1669011.0],["2006-01-26",9.9625,9.9625,9.6901,9.7095,3283494.0],["2006-01-27",9.7113,9.7644,9.5415,9.7361,4141856.0],["2006-01-30",9.7219,9.8159,9.6811,9.7946,2985862.0],["2006-01-31",9.7751,9.846,9.6332,9.7804,1735808.0],["2006-02-01",9.7804,9.9578,9.7325,9.933,2184755.0],["2006-02-02",9.8283,9.8283,9.6615,9.7609,2111142.0],["2006-02-03",9.7609,9.7893,9.6509,9.7165,1646291.0],["2006-02-06",9.7343,9.8141,9.7041,9.8106,1765344.0],["2006-02-07",9.8052,9.862,9.7485,9.8212,2351520.0],["2006-02-08",9.8212,9.8212,9.5728,9.642,2449216.0],["2006-02-09",9.5799,9.7272,9.4558,9.5445,2535552.0],["2006-02-10",9.5462,9.6704,9.5409,9.642,2136589.0],["2006-02-13",9.619,9.6952,9.4416,9.4895,1829869.0],["2006-02-14",9.6473,9.8868,9.5019,9.8656,2470118.0],["2006-02-15",9.8673,9.9401,9.8194,9.9046,1619482.0],["2006-02-16",9.9152,9.9525,9.8638,9.8904,2143859.0],["2006-02-17",9.8904,10.1831,9.8868,10.1192,1507699.0],["2006-02-21",10.0802,10.1813,10.0199,10.0305,1896666.0],["2006-02-22",10.0483,10.1547,10.0164,10.1086,887443.0],["2006-02-23",10.066,10.3428,10.043,10.1459,2859539.0],["2006-02-24",10.0678,10.0944,9.9347,9.9614,1947558.0],["2006-02-27",9.9702,10.0891,9.9525,10.0146,1469530.0],["2006-02-28",9.9614,10.0093,9.8602,9.8939,1056934.0],["2006-03-01",9.9294,10.1476,9.9188,10.1476,1948467.0],["2006-03-02",10.1122,10.121,9.7804,9.8212,3429811.0],["2006-03-03",9.7999,9.8283,9.7006,9.7538,2874989.0],["2006-03-06",9.7538,9.8194,9.7148,9.7343,1016493.0],["2006-03-07",9.7219,9.7786,9.6935,9.7431,1353203.0],["2006-03-08",9.713,9.7485,9.6846,9.7485,2521920.0],["2006-03-09",9.7485,9.9046,9.7485,9.8904,1937107.0],["2006-03-10",9.8904,10.0767,9.8886,9.9773,1247782.0],["2006-03-13",9.9844,10.0146,9.8638,9.9081,1162810.0],["2006-03-14",9.8815,10.0234,9.8478,9.9915,873811.0],["2006-03-15",9.9915,10.121,9.972,10.1157,939699.0],["2006-03-16",10.1246,10.2718,10.0767,10.2523,1647654.0],["2006-03-17",10.3428,10.4404,10.3091,10.4155,2294266.0],["2006-03-20",10.4102,10.561,10.3854,10.5379,1467258.0],["2006-03-21",10.5379,10.6444,10.4687,10.545,2578266.0],["2006-03-22",10.467,10.6887,10.4137,10.6799,2655514.0],["2006-03-23",10.6799,10.7047,10.5095,10.5912,1811238.0],["2006-03-24",10.5929,10.7065,10.5823,10.6958,1308672.0],["2006-03-27",10.6266,10.7508,10.6018,10.7029,1482707.0],["2006-03-28",10.7118,10.8182,10.6532,10.7171,1114643.0],["2006-03-29",10.7615,10.8377,10.7065,10.7881,982867.0],["2006-03-30",10.7863,10.8235,10.6852,10.7136,1639021.0],["2006-03-31",10.671,10.6728,10.4421,10.6515,2112051.0],["2006-04-03",10.6515,10.7011,10.5592,10.5787,1625843.0],["2006-04-04",10.5823,10.6497,10.5379,10.5841,1948467.0],["2006-04-05",10.5716,10.7189,10.5397,10.7153,1550413.0],["2006-04-06",10.7153,10.7153,10.616,10.6444,655245.0],["2006-04-07",10.6887,10.7153,10.5024,10.6408,822464.0],["2006-04-10",10.6231,10.6586,10.5291,10.6586,1041030.0],["2006-04-11",10.6444,10.6923,10.5681,10.6107,1220973.0],["2006-04-12",10.5965,10.6231,10.4989,10.5592,750214.0],["2006-04-13",10.5379,10.5805,10.4687,10.5486,855635.0],["2006-04-17",10.5486,10.5734,10.4084,10.4368,870176.0],["2006-04-18",10.4368,10.6568,10.3747,10.6408,1404550.0],["2006-04-19",10.6444,10.7615,10.5982,10.7615,1506790.0],["2006-04-20",10.7437,10.8502,10.6319,10.8395,1075110.0],["2006-04-21",10.8395,10.8395,10.6834,10.726,1006950.0],["2006-04-24",10.7171,10.7171,10.506,10.6231,1076928.0],["2006-04-25",10.6231,10.726,10.5379,10.7029,1777158.0],["2006-04-26",10.7473,11.0205,10.7207,10.9726,1670374.0],["2006-04-27",10.9388,10.9975,10.8819,10.9744,1347750.0],["2006-04-28",10.8498,10.8819,10.6915,10.8018,2027533.0],["2006-05-01",10.8018,10.8552,10.7431,10.7431,1353203.0],["2006-05-02",10.8054,11.1113,10.7609,11.0811,2016627.0],["2006-05-03",11.0811,11.3692,11.0811,11.25,1847136.0],["2006-05-04",11.2269,11.4493,11.2269,11.4475,1090560.0],["2006-05-05",11.4759,11.5079,11.3834,11.4635,831098.0],["2006-05-08",11.4528,11.5702,11.387,11.5649,775206.0],["2006-05-09",11.6129,11.6378,11.4991,11.604,1528602.0],["2006-05-10",11.6236,11.6236,11.4902,11.572,1219155.0],["2006-05-11",11.572,11.572,11.3408,11.3923,1466349.0],["2006-05-12",11.3657,11.3763,11.2198,11.2607,1712179.0],["2006-05-15",11.4635,11.9419,11.4279,11.9117,4372691.0],["2006-05-16",11.8637,12.0006,11.8299,11.9704,2934061.0],["2006-05-17",11.9224,11.9526,11.6805,11.7036,2351974.0],["2006-05-18",11.6769,11.8228,11.6645,11.741,1891667.0],["2006-05-19",11.7908,11.8601,11.7036,11.7748,1489978.0],["2006-05-22",11.7747,11.8157,11.5026,11.7249,1775795.0],["2006-05-23",11.8192,11.8299,11.5417,11.5578,1430906.0],["2006-05-24",11.5133,11.5898,11.4332,11.5471,2291994.0],["2006-05-25",11.6894,11.7072,11.5471,11.7072,1664922.0],["2006-05-26",11.7659,11.9313,11.7659,11.9099,2034803.0],["2006-05-30",11.8637,11.9081,11.7463,11.7961,1916205.0],["2006-05-31",11.837,11.8904,11.6574,11.7,4931603.0],["2006-06-01",11.5613,11.6342,11.2358,11.5542,4249549.0],["2006-06-02",11.5827,11.6325,11.4937,11.5595,2379238.0],["2006-06-05",11.5578,11.5578,11.2412,11.2572,1431360.0],["2006-06-06",11.4457,11.5222,11.2145,11.419,2353792.0],["2006-06-07",11.3283,11.3834,11.1344,11.1771,2131136.0],["2006-06-08",11.1273,11.1629,10.8605,11.1273,2316531.0],["2006-06-09",11.138,11.2874,11.1184,11.2163,1619482.0],["2006-06-12",11.25,11.25,11.0277,11.0348,1180531.0],["2006-06-13",11.0188,11.0686,10.8498,10.8925,1480435.0],["2006-06-14",10.8765,10.9494,10.7111,10.8054,2082970.0],["2006-06-15",10.8054,11.1611,10.7271,11.1433,1863494.0],["2006-06-16",11.1967,11.2323,11.0989,11.1522,1585856.0],["2006-06-19",11.1593,11.1664,10.985,11.0313,1464077.0],["2006-06-20",11.0313,11.1878,10.9103,11.0366,1768525.0],["2006-06-21",11.0188,11.2856,11.0081,11.1878,867450.0],["2006-06-22",11.1896,11.2874,11.0882,11.2323,1770342.0],["2006-06-23",11.1967,11.3834,11.1647,11.3568,1250963.0],["2006-06-26",11.3496,11.3603,11.2518,11.2767,767936.0],["2006-06-27",11.2696,11.2767,11.1362,11.1558,1200070.0],["2006-06-28",11.2162,11.2162,11.0153,11.0562,1728083.0],["2006-06-29",11.0651,11.3959,11.0277,11.3799,2122502.0],["2006-06-30",11.4991,11.6147,11.2411,11.5791,2550547.0],["2006-07-03",11.6236,11.6236,11.2927,11.419,715226.0],["2006-07-05",11.4208,11.4208,11.1753,11.3674,1508608.0],["2006-07-06",11.3585,11.4848,11.3479,11.4742,1217338.0],["2006-07-07",11.4742,11.5008,11.3301,11.3763,1279136.0],["2006-07-10",11.4119,11.4368,11.3319,11.3852,620256.0],["2006-07-11",11.3657,11.3923,11.1878,11.371,473030.0],["2006-07-12",11.3461,11.3568,11.1344,11.1362,817466.0],["2006-07-13",11.0917,11.0917,10.7502,10.8161,1893939.0],["2006-07-14",10.7751,10.7965,10.6311,10.7413,1096013.0],["2006-07-17",10.5564,10.6826,10.5492,10.5884,1083290.0],["2006-07-18",10.6079,10.6293,10.4087,10.6222,1836685.0],["2006-07-19",10.64,10.953,10.6328,10.9103,2014355.0],["2006-07-20",10.8765,10.8783,10.2487,10.2807,4861171.0],["2006-07-21",10.2807,10.407,10.1704,10.3909,3026304.0],["2006-07-24",10.4336,10.5617,10.3358,10.535,2154765.0],["2006-07-25",10.5119,10.5261,10.35,10.4141,2825459.0],["2006-07-26",10.4781,10.4888,10.2077,10.3874,2013446.0],["2006-07-27",10.5475,11.0508,10.5208,10.6577,4699405.0],["2006-07-28",10.697,10.7897,10.6827,10.7416,2636429.0],["2006-07-31",10.697,10.7113,10.5864,10.7006,2052070.0],["2006-08-01",10.433,10.5026,10.1976,10.4384,4401773.0],["2006-08-02",10.4616,10.549,10.4295,10.5329,3141267.0],["2006-08-03",10.5186,10.6916,10.4741,10.6774,1711270.0],["2006-08-04",10.7451,10.8611,10.5222,10.6381,1588128.0],["2006-08-07",10.6399,10.6577,10.5293,10.5953,561184.0],["2006-08-08",10.6274,10.6578,10.4669,10.5062,1371834.0],["2006-08-09",10.6025,10.6256,10.4955,10.5133,1981184.0],["2006-08-10",10.5026,10.5757,10.3849,10.5097,1131456.0],["2006-08-11",10.5097,10.5704,10.3813,10.4669,920160.0],["2006-08-14",10.4045,10.6221,10.1637,10.4134,677965.0],["2006-08-15",10.713,10.713,10.524,10.6684,711590.0],["2006-08-16",10.6827,10.829,10.6096,10.7933,942880.0],["2006-08-17",10.7451,10.9823,10.7451,10.829,840640.0],["2006-08-18",10.8111,10.8129,10.4491,10.4598,2796378.0],["2006-08-21",10.326,10.326,10.0835,10.162,3190342.0],["2006-08-22",10.162,10.2065,10.0335,10.1156,2700045.0],["2006-08-23",10.1352,10.2618,9.9158,9.9747,1724448.0],["2006-08-24",9.9693,10.0068,9.7696,9.8499,1706726.0],["2006-08-25",9.8499,10.0407,9.8338,9.9212,1637203.0],["2006-08-28",9.9034,10.0746,9.8374,9.9123,1821690.0],["2006-08-29",9.9533,10.03,9.8891,10.0068,1043757.0],["2006-08-30",10.0335,10.0995,9.9693,10.0656,1079200.0],["2006-08-31",10.0603,10.137,10.0282,10.1138,967872.0],["2006-09-01",10.112,10.2511,10.071,10.1584,991955.0],["2006-09-05",10.1673,10.2297,10.0603,10.1316,1523149.0],["2006-09-06",10.1085,10.1085,9.9747,9.9979,921523.0],["2006-09-07",9.9961,9.9961,9.7981,9.8071,1444992.0],["2006-09-08",9.8267,9.8784,9.6983,9.7589,2740032.0],["2006-09-11",9.6751,9.8998,9.6305,9.8178,2410592.0],["2006-09-12",9.8178,10.1923,9.7874,10.112,1379558.0],["2006-09-13",10.1031,10.269,10.0835,10.1976,1545414.0],["2006-09-14",10.1477,10.2012,9.9765,10.1423,960602.0],["2006-09-15",10.1102,10.1245,9.9872,10.0407,1749440.0],["2006-09-18",10.0229,10.055,9.8392,9.8962,1357293.0],["2006-09-19",9.7964,9.9693,9.7874,9.8124,1957555.0],["2006-09-20",9.8588,10.0995,9.8481,10.096,2765478.0],["2006-09-21",9.9141,9.9711,9.7018,9.7179,3643379.0],["2006-09-22",9.0741,9.6287,8.9992,9.5877,11052371.0],["2006-09-25",9.8088,10.0264,9.6697,9.9586,4374963.0],["2006-09-26",9.9604,10.1869,9.9069,10.1299,3158534.0],["2006-09-27",10.112,10.2529,10.096,10.153,2974502.0],["2006-09-28",10.1388,10.26,10.1299,10.2476,1920749.0],["2006-09-29",10.2458,10.2975,10.1691,10.1958,2227014.0],["2006-10-02",10.3688,10.4883,10.2279,10.3902,3457075.0],["2006-10-03",10.3332,10.3706,10.219,10.3439,2063430.0],["2006-10-04",10.3082,10.5953,10.3082,10.5204,2470118.0],["2006-10-05",10.4955,10.7006,10.4348,10.6363,2023898.0],["2006-10-06",10.5918,10.7006,10.4901,10.6007,1298675.0],["2006-10-09",10.5347,10.7362,10.5222,10.672,798381.0],["2006-10-10",10.656,10.7148,10.6381,10.6631,1484979.0],["2006-10-11",10.5775,10.6078,10.5222,10.5811,2423315.0],["2006-10-12",10.5793,10.7505,10.5686,10.7487,1399098.0],["2006-10-13",10.7344,10.7451,10.5846,10.6667,1398643.0],["2006-10-16",10.6667,10.7113,10.5668,10.656,1521331.0],["2006-10-17",10.6417,10.697,10.5525,10.5864,1798515.0],["2006-10-18",10.6078,10.6898,10.5276,10.565,1559046.0],["2006-10-19",10.5757,10.6792,10.5311,10.6649,2159763.0],["2006-10-20",10.6399,10.6791,10.5436,10.6203,1106464.0],["2006-10-23",10.5436,10.7612,10.5365,10.722,1109645.0],["2006-10-24",10.6524,10.8076,10.6167,10.7808,927430.0],["2006-10-25",10.7808,10.8307,10.6845,10.804,1292314.0],["2006-10-26",10.8129,10.9823,10.8076,10.9342,1894394.0],["2006-10-27",10.763,10.829,10.3171,10.3885,4776653.0],["2006-10-30",10.3885,10.485,10.3706,10.4081,1837139.0],["2006-10-31",10.3151,10.4081,10.2347,10.2829,2787744.0],["2006-11-01",10.3724,10.4761,10.1846,10.2239,2910432.0],["2006-11-02",10.0862,10.1435,9.9843,10.1166,2118867.0],["2006-11-03",10.1327,10.1971,10.0183,10.0898,1087379.0],["2006-11-06",10.1542,10.2579,10.0773,10.2043,1334118.0],["2006-11-07",10.1756,10.3294,10.1756,10.2651,1199616.0],["2006-11-08",10.2293,10.3491,10.1971,10.3169,807014.0],["2006-11-09",10.3169,10.3706,10.2347,10.333,999680.0],["2006-11-10",10.333,10.4224,10.2668,10.4189,836096.0],["2006-11-13",10.4206,10.5637,10.401,10.4868,1152813.0],["2006-11-14",10.4975,10.6853,10.4797,10.6853,1225517.0],["2006-11-15",10.6853,10.8963,10.6639,10.8731,2269728.0],["2006-11-16",10.9089,10.9214,10.7425,10.8552,2662784.0],["2006-11-17",10.8463,10.8874,10.6871,10.7533,1706726.0],["2006-11-20",10.7121,10.7372,10.5244,10.5905,978778.0],["2006-11-21",10.5923,10.5923,10.4797,10.5709,1073747.0],["2006-11-22",10.5887,10.6156,10.4886,10.553,1308672.0],["2006-11-24",10.5154,10.5655,10.4958,10.4958,398509.0],["2006-11-27",10.4421,10.4421,10.2955,10.3312,1706726.0],["2006-11-28",10.3008,10.3616,10.2257,10.3241,1184166.0],["2006-11-29",10.3652,10.4618,10.2597,10.3992,1402733.0],["2006-11-30",10.3884,10.451,10.2829,10.3366,1461805.0],["2006-12-01",10.3509,10.3849,10.1738,10.3545,1421363.0],["2006-12-04",10.3384,10.5297,10.3008,10.4439,1172352.0],["2006-12-05",10.4367,10.5065,10.3938,10.4439,1059206.0],["2006-12-06",10.4528,10.4528,10.2722,10.3473,1043757.0],["2006-12-07",10.3241,10.3545,10.2382,10.2812,835187.0],["2006-12-08",10.2472,10.3795,10.2472,10.3294,823827.0],["2006-12-11",10.3384,10.3706,10.2901,10.308,666605.0],["2006-12-12",10.2847,10.3402,10.2132,10.308,2137043.0],["2006-12-13",10.3634,10.4206,10.2919,10.3062,855635.0],["2006-12-14",10.3276,10.4564,10.3133,10.4171,1140544.0],["2006-12-15",10.426,10.4439,10.2937,10.3294,1098739.0],["2006-12-18",10.3187,10.3813,10.2418,10.2901,1012858.0],["2006-12-19",10.3008,10.3008,10.0898,10.2186,1161901.0],["2006-12-20",10.1739,10.451,10.1739,10.4206,1080563.0],["2006-12-21",10.4081,10.519,10.4045,10.4689,1138726.0],["2006-12-22",10.4403,10.4421,10.3187,10.3509,621619.0],["2006-12-26",10.3276,10.4707,10.3276,10.4582,625254.0],["2006-12-27",10.5512,10.6048,10.4886,10.5923,680237.0],["2006-12-28",10.5941,10.6317,10.5065,10.5923,702502.0],["2006-12-29",10.578,10.6853,10.553,10.5548,952422.0],["2007-01-03",10.5995,10.7104,10.5422,10.6531,1658106.0],["2007-01-04",10.6531,10.739,10.4993,10.5977,1120096.0],["2007-01-05",10.4403,10.544,10.4332,10.4797,841094.0],["2007-01-08",10.46,10.5101,10.3777,10.4975,1034669.0],["2007-01-09",10.5101,10.5333,10.4349,10.5279,1562227.0],["2007-01-10",10.4725,10.5601,10.3902,10.5512,960147.0],["2007-01-11",10.5709,11.6743,10.5083,11.6743,10869248.0],["2007-01-12",11.5455,11.6242,11.3828,11.4829,4496742.0],["2007-01-16",11.4972,11.6957,11.4471,11.6009,2670963.0],["2007-01-17",11.5437,11.6671,11.5062,11.6135,2040710.0],["2007-01-18",11.5115,11.6868,11.4668,11.5777,1094650.0],["2007-01-19",11.4722,11.7226,11.4471,11.6993,3365741.0],["2007-01-22",11.6546,11.9354,11.5902,11.8907,3801510.0],["2007-01-23",11.803,12.0337,11.7655,11.9497,3343930.0],["2007-01-24",12.4182,12.4826,12.1893,12.2966,4617613.0],["2007-01-25",12.2233,12.2734,12.0731,12.1374,2050707.0],["2007-01-26",11.964,12.0731,11.7851,12.0462,2116141.0],["2007-01-29",12.0659,12.2215,12.0033,12.1732,1613574.0],["2007-01-30",12.2449,12.2485,12.0692,12.1822,1327302.0],["2007-01-31",12.2091,12.2987,11.9939,12.288,1581766.0],["2007-02-01",12.3364,12.5712,12.3364,12.5049,2242010.0],["2007-02-02",12.469,12.487,12.3131,12.417,1679008.0],["2007-02-05",12.5407,12.6358,12.4403,12.5031,1985728.0],["2007-02-06",12.4995,12.5712,12.4887,12.5497,2565542.0],["2007-02-07",12.5336,12.6644,12.4403,12.5515,1950739.0],["2007-02-08",12.7828,13.6218,12.7613,13.3385,10072230.0],["2007-02-09",13.3385,13.5609,13.2579,13.4354,4531731.0],["2007-02-12",13.3923,13.4605,13.179,13.3385,3422995.0],["2007-02-13",13.3493,13.4694,13.2848,13.4694,2604621.0],["2007-02-14",13.4694,13.5626,13.4461,13.5501,2963597.0],["2007-02-15",13.6254,13.7706,13.5035,13.7294,2437402.0],["2007-02-16",13.7294,13.7688,13.6523,13.7365,2647334.0],["2007-02-20",13.715,13.9786,13.5752,13.9122,3029030.0],["2007-02-21",13.9051,14.0162,13.8405,13.923,2239738.0],["2007-02-22",13.9481,13.9481,13.7168,13.8334,2244736.0],["2007-02-23",13.8477,14.0198,13.7634,13.9983,3891482.0],["2007-02-26",14.0377,14.0951,13.7348,13.7921,2823642.0],["2007-02-27",13.5895,13.7312,13.0786,13.2453,3931014.0],["2007-02-28",13.2166,13.3116,13.1324,13.2023,2322893.0],["2007-03-01",13.2023,13.3439,13.0266,13.2274,1687642.0],["2007-03-02",13.2095,13.2202,13.0589,13.0822,2045254.0],["2007-03-05",12.9531,13.1844,12.9531,13.0445,2923155.0],["2007-03-06",13.3296,13.3296,13.0517,13.2417,1394554.0],["2007-03-07",13.274,13.4461,13.2238,13.2937,1173261.0],["2007-03-08",13.3654,13.5465,13.3583,13.4497,2157491.0],["2007-03-09",13.5734,13.6433,13.3654,13.3852,1319123.0],["2007-03-12",13.4013,13.4497,13.3045,13.4461,1738989.0],["2007-03-13",13.3923,13.3923,13.0678,13.0893,1060570.0],["2007-03-14",12.9244,13.1413,12.8939,13.0642,1259142.0],["2007-03-15",13.0696,13.2095,13.0391,13.1431,978323.0],["2007-03-16",13.1431,13.1969,13.0463,13.1109,912435.0],["2007-03-19",13.1951,13.3762,13.1808,13.3565,782931.0],["2007-03-20",13.3654,13.6021,13.3654,13.5895,1535872.0],["2007-03-21",13.5985,13.7796,13.5322,13.7383,971053.0],["2007-03-22",13.7599,13.7957,13.5824,13.7276,2103872.0],["2007-03-23",13.7276,13.8047,13.7061,13.7186,869267.0],["2007-03-26",13.7616,13.8298,13.6738,13.7939,1669466.0],["2007-03-27",13.7599,13.7706,13.6254,13.7061,1654016.0],["2007-03-28",13.7079,13.7079,13.5375,13.5824,1336390.0],["2007-03-29",13.4515,13.6612,13.4515,13.5196,1703091.0],["2007-03-30",13.5142,13.6111,13.3959,13.5214,913344.0],["2007-04-02",13.568,13.6254,13.4838,13.5608,1106918.0],["2007-04-03",13.6218,13.6899,13.5895,13.6397,1425453.0],["2007-04-04",13.611,13.6595,13.4909,13.5089,1280954.0],["2007-04-05",13.4873,13.6093,13.4461,13.5626,1053754.0],["2007-04-09",13.5429,13.6828,13.4766,13.6684,784749.0],["2007-04-10",13.6326,13.8298,13.6272,13.785,1212339.0],["2007-04-11",13.4103,13.4748,13.1682,13.3063,3458438.0],["2007-04-12",13.2812,13.3439,13.1342,13.3116,1135546.0],["2007-04-13",13.3278,13.3296,13.2346,13.2794,1234605.0],["2007-04-16",13.3923,13.6756,13.3923,13.5214,2066157.0],["2007-04-17",13.5089,13.6075,13.4694,13.5142,1819418.0],["2007-04-18",13.6254,13.6881,13.3672,13.4246,3574310.0],["2007-04-19",13.4264,13.5322,13.2632,13.4228,1768525.0],["2007-04-20",13.4856,13.5447,13.4067,13.4569,1613574.0],["2007-04-23",13.4461,13.663,13.4067,13.5608,1842592.0],["2007-04-24",13.5322,13.6361,13.4425,13.5716,1222790.0],["2007-04-25",13.6344,13.8943,13.5286,13.8118,5599117.0],["2007-04-26",13.8136,14.4071,13.7778,14.3999,6214374.0],["2007-04-27",14.3101,14.3855,14.1915,14.2202,3874214.0],["2007-04-30",14.2544,14.2957,13.9795,13.9974,1418182.0],["2007-05-01",13.9849,14.0172,13.7872,13.9471,1580403.0],["2007-05-02",13.9759,14.3172,13.9759,14.3137,1463168.0],["2007-05-03",14.3137,14.4556,14.2831,14.2957,1983002.0],["2007-05-04",14.346,14.4161,14.2202,14.3837,1018765.0],["2007-05-07",14.3819,14.3909,14.2328,14.2526,912435.0],["2007-05-08",14.2166,14.3352,14.0891,14.3352,995136.0],["2007-05-09",14.2831,14.443,14.2454,14.4196,948333.0],["2007-05-10",14.355,14.3945,14.1987,14.2274,837459.0],["2007-05-11",14.2418,14.3891,14.2418,14.3658,889715.0],["2007-05-14",14.4232,14.7143,14.3873,14.5005,2093875.0],["2007-05-15",14.4897,14.7035,14.3065,14.6119,1787610.0],["2007-05-16",14.6424,14.7934,14.6263,14.7448,1292314.0],["2007-05-17",14.7143,15.088,14.6784,14.9586,1759891.0],["2007-05-18",14.9658,14.9838,14.761,14.8706,1634477.0],["2007-05-21",14.8706,15.2389,14.8652,15.0269,1924838.0],["2007-05-22",15.0251,15.0628,14.6766,14.9029,1377741.0],["2007-05-23",14.9029,15.0682,14.8077,14.8868,2964960.0],["2007-05-24",14.9101,15.0018,14.7107,14.7862,1434995.0],["2007-05-25",14.8688,14.9119,14.655,14.7808,1036941.0],["2007-05-29",14.6766,14.8958,14.655,14.7053,1022400.0],["2007-05-30",14.6604,14.8544,14.6442,14.8149,4508102.0],["2007-05-31",14.8221,15.1203,14.8149,15.1203,1774432.0],["2007-06-01",15.1545,15.2695,14.9874,15.0287,1354112.0],["2007-06-04",15.0143,15.1509,14.9371,15.088,1074202.0],["2007-06-05",15.0071,15.1383,14.9838,15.0934,1221882.0],["2007-06-06",15.0557,15.1455,14.894,14.9173,1756256.0],["2007-06-07",14.8958,14.9892,14.7161,14.7323,1295494.0],["2007-06-08",14.6891,14.8544,14.6622,14.8544,879264.0],["2007-06-11",14.8455,14.8994,14.7628,14.8185,998317.0],["2007-06-12",14.7215,14.9029,14.6766,14.7341,985139.0],["2007-06-13",14.7412,15.0575,14.7412,15.0251,1396371.0],["2007-06-14",15.0305,15.2066,14.9047,14.9748,847456.0],["2007-06-15",15.061,15.2317,14.9676,14.9784,1003315.0],["2007-06-18",15.0395,15.1347,14.9964,15.1221,1192800.0],["2007-06-19",15.0036,15.309,15.0036,15.2245,1136454.0],["2007-06-20",15.2371,15.3305,15.0089,15.0377,1866221.0],["2007-06-21",15.0377,15.2856,14.8993,15.2802,1997088.0],["2007-06-22",15.2802,15.4276,15.1239,15.2263,3041754.0],["2007-06-25",15.2281,15.3683,14.9281,14.982,1300947.0],["2007-06-26",15.0377,15.0988,14.8706,14.8958,1579040.0],["2007-06-27",14.8508,14.9964,14.7556,14.9748,1281862.0],["2007-06-28",14.9766,15.379,14.9766,15.3,1652653.0],["2007-06-29",15.273,15.6054,15.273,15.4581,1658106.0],["2007-07-02",15.5677,15.9665,15.5677,15.7851,1931654.0],["2007-07-03",15.8282,15.9504,15.7707,15.8228,727494.0],["2007-07-05",15.7833,15.8426,15.6953,15.812,1283226.0],["2007-07-06",15.7887,15.945,15.724,15.9288,694323.0],["2007-07-09",15.9863,16.2468,15.9486,16.2288,1455898.0],["2007-07-10",16.1803,16.245,16.0779,16.1696,1721722.0],["2007-07-11",16.0851,16.2684,16.0654,16.2522,1267322.0],["2007-07-12",16.3492,16.6097,16.0887,16.5918,1323667.0],["2007-07-13",16.4911,16.6834,16.439,16.6115,1043757.0],["2007-07-16",16.5325,17.2763,16.5271,16.9331,2126138.0],["2007-07-17",16.9331,17.0427,16.7032,16.7121,1473619.0],["2007-07-18",16.6349,16.8559,16.5199,16.6978,938336.0],["2007-07-19",16.7247,16.8415,16.4894,16.6187,1621299.0],["2007-07-20",16.5738,16.5972,16.2001,16.3834,1588128.0],["2007-07-23",16.4211,16.4822,16.2738,16.3115,1354112.0],["2007-07-24",16.148,16.2306,15.8228,16.0959,2032077.0],["2007-07-25",16.1642,16.3295,15.8318,15.9504,2343341.0],["2007-07-26",15.8102,16.033,15.1688,15.4868,4180480.0],["2007-07-27",15.4868,15.5282,14.743,15.2174,5361011.0],["2007-07-30",15.284,15.707,15.0589,15.6116,2365606.0],["2007-07-31",15.6998,16.0202,15.5504,15.563,1910298.0],["2007-08-01",15.536,15.8618,15.4424,15.7754,2111142.0],["2007-08-02",15.887,15.9897,15.6728,15.9338,1885760.0],["2007-08-03",15.842,16.0221,15.7268,15.7952,2347430.0],["2007-08-06",15.9068,16.0184,15.5144,15.7718,2309261.0],["2007-08-07",15.7322,16.3965,15.716,16.2561,3061747.0],["2007-08-08",16.2849,17.0536,16.1841,16.7043,2670963.0],["2007-08-09",16.2939,17.0122,16.2921,16.8178,3518419.0],["2007-08-10",16.5279,16.7763,16.0652,16.3353,3389824.0],["2007-08-13",16.5153,16.6161,15.9194,16.0941,1739443.0],["2007-08-14",16.004,16.0743,15.419,15.4298,1559046.0],["2007-08-15",15.3398,15.5882,14.8645,14.8843,2172941.0],["2007-08-16",14.8681,14.8825,13.5827,13.914,5019757.0],["2007-08-17",14.1048,14.4811,13.8042,13.9518,3850131.0],["2007-08-20",14.1948,14.8663,14.0688,14.8645,5444621.0],["2007-08-21",14.8339,14.8987,14.6107,14.7493,1747622.0],["2007-08-22",14.8321,15.2102,14.7691,15.1579,1688550.0],["2007-08-23",15.212,15.2876,14.7961,14.8357,2884531.0],["2007-08-24",14.8429,14.9743,14.7151,14.9131,1175533.0],["2007-08-27",14.9059,15.0319,14.7889,14.7943,1076019.0],["2007-08-28",14.7079,14.7403,14.4433,14.5027,2479661.0],["2007-08-29",14.5621,15.0535,14.4126,15.0535,1666739.0],["2007-08-30",15.0337,15.2102,14.7313,14.9779,1082835.0],["2007-08-31",15.1669,15.248,15.0409,15.2119,1455898.0],["2007-09-04",15.1363,15.284,15.0715,15.1849,1501338.0],["2007-09-05",15.0535,15.2119,14.9545,15.1939,1491341.0],["2007-09-06",15.185,15.2066,14.8195,14.8861,1603123.0],["2007-09-07",14.7817,15.0481,14.6251,14.8213,1848499.0],["2007-09-10",14.9383,15.0823,14.5099,14.8267,2214746.0],["2007-09-11",14.8609,15.0175,14.7799,15.0031,1340026.0],["2007-09-12",14.9905,15.1273,14.9185,14.9779,1201434.0],["2007-09-13",15.1021,15.437,14.8375,15.1615,1990272.0],["2007-09-14",15.0499,15.3128,15.0139,15.275,1077837.0],["2007-09-17",15.2047,15.3632,15.1543,15.2119,1095558.0],["2007-09-18",15.2858,15.5576,15.1975,15.5558,1708090.0],["2007-09-19",15.608,16.022,15.572,15.7448,1484525.0],["2007-09-20",15.6656,15.761,15.275,15.374,2025261.0],["2007-09-21",15.5432,15.5432,15.3758,15.4028,2145677.0],["2007-09-24",15.518,15.7322,15.302,15.4838,2565088.0],["2007-09-25",15.4748,15.6656,15.3182,15.5144,1407277.0],["2007-09-26",15.68,16.3209,15.662,16.2399,1751712.0],["2007-09-27",16.3299,16.5549,16.2849,16.5477,1583584.0],["2007-09-28",16.5297,16.6287,16.3173,16.4775,1015584.0],["2007-10-01",16.7367,17.266,16.7349,17.1058,1699002.0],["2007-10-02",17.2354,17.3668,17.1346,17.302,2087514.0],["2007-10-03",17.2984,17.5036,17.0608,17.14,2099782.0],["2007-10-04",17.2174,17.3218,16.9222,17.0392,1439539.0],["2007-10-05",17.1724,17.4604,17.104,17.4334,1074202.0],["2007-10-08",17.3326,17.4676,17.257,17.4334,864723.0],["2007-10-09",17.4874,17.6981,17.4532,17.6423,2104781.0],["2007-10-10",17.5991,17.6459,17.212,17.5631,2158854.0],["2007-10-11",17.5919,17.6783,17.1922,17.3236,2093875.0],["2007-10-12",16.8322,17.0806,16.6323,16.9618,2182029.0],["2007-10-15",16.8286,16.9528,16.6989,16.9186,1314125.0],["2007-10-16",16.9294,16.9366,16.5999,16.861,1307763.0],["2007-10-17",16.9906,17.0806,16.6755,16.9978,1394554.0],["2007-10-18",16.9672,17.1508,16.7583,17.1472,1608122.0],["2007-10-19",17.176,17.3038,16.933,17.0554,3173075.0],["2007-10-22",16.8484,17.0212,16.6395,16.8574,1927565.0],["2007-10-23",16.9924,17.2228,16.9726,17.2228,1171898.0],["2007-10-24",17.1022,17.392,16.9222,17.1904,2401050.0],["2007-10-25",17.4496,17.6009,16.9042,17.0392,2235648.0],["2007-10-26",17.7665,17.8223,17.1922,17.6351,3157626.0],["2007-10-29",17.7431,18.789,17.6909,18.528,3234419.0],["2007-10-30",18.4703,18.7083,18.2106,18.3621,1517242.0],["2007-10-31",18.4793,19.114,18.2323,19.0617,3698362.0],["2007-11-01",18.8075,19.0617,18.5893,18.8814,2823187.0],["2007-11-02",18.9265,19.0275,18.4162,18.6939,2259277.0],["2007-11-05",17.2225,18.8075,17.2225,18.6632,1619027.0],["2007-11-06",18.6488,18.9265,18.3296,18.7173,3798784.0],["2007-11-07",18.528,18.5731,18.1349,18.1782,2075245.0],["2007-11-08",18.2629,18.4378,17.7418,18.3134,1665376.0],["2007-11-09",18.0682,18.2268,17.648,17.7292,1759891.0],["2007-11-12",17.7508,18.1601,17.7508,17.8752,2177939.0],["2007-11-13",17.9618,18.1727,17.7634,18.0321,1928928.0],["2007-11-14",18.198,18.207,17.8301,17.9509,2975411.0],["2007-11-15",18.2106,18.6632,17.9708,18.0285,3363469.0],["2007-11-16",18.1241,18.1241,17.5164,17.8788,3088557.0],["2007-11-19",17.7851,17.7851,17.0998,17.1629,2565542.0],["2007-11-20",17.2892,17.6083,17.1034,17.3306,2974957.0],["2007-11-21",17.2477,17.2838,16.9898,16.9898,2227469.0],["2007-11-23",17.1287,17.3054,16.9033,17.0385,1046938.0],["2007-11-26",16.9971,17.3595,16.8167,16.8474,2518739.0],["2007-11-27",16.7915,17.2405,16.5679,17.1918,3821504.0],["2007-11-28",17.3577,17.8752,17.1918,17.8355,1653562.0],["2007-11-29",17.7255,17.8355,17.4695,17.6119,1186438.0],["2007-11-30",17.776,17.9942,17.3992,17.4208,2142496.0],["2007-12-03",17.446,17.7057,17.2802,17.5182,2765024.0],["2007-12-04",17.0097,17.6192,16.9664,17.3379,2663693.0],["2007-12-05",17.5921,17.776,17.3054,17.5975,3517056.0],["2007-12-06",17.538,18.0573,17.538,18.0321,3594758.0],["2007-12-07",18.0862,18.0862,17.8157,17.8518,1809875.0],["2007-12-10",18.0141,18.2431,17.9473,18.2304,2891347.0],["2007-12-11",18.3116,18.4883,17.5398,17.5524,2109779.0],["2007-12-12",17.9059,18.2304,17.5308,17.5705,1967098.0],["2007-12-13",17.5254,17.6137,17.3306,17.4424,1544506.0],["2007-12-14",17.4659,17.85,17.3703,17.5272,3408909.0],["2007-12-17",17.4911,17.547,17.2946,17.4947,2841363.0],["2007-12-18",17.6246,17.6787,17.0944,17.2856,2219290.0],["2007-12-19",17.2134,17.5164,17.1052,17.1377,1627888.0],["2007-12-20",17.3,17.4442,17.0403,17.2892,2001405.0],["2007-12-21",17.3829,17.9491,17.1774,17.9491,2691638.0],["2007-12-24",17.3469,18.3927,17.3469,18.3422,722950.0],["2007-12-26",18.2593,18.4468,18.0285,18.1331,1434541.0],["2007-12-27",18.0682,18.115,17.5128,17.6678,1257098.0],["2007-12-28",17.9311,18.1186,17.7508,17.7688,671830.0],["2007-12-31",17.4767,17.8662,17.4587,17.4587,973552.0],["2008-01-02",17.3324,17.4623,16.6905,16.8311,1502928.0],["2008-01-03",16.8275,17.1738,16.4056,16.4236,2037757.0],["2008-01-04",16.2361,16.3623,15.5761,15.7023,4005309.0],["2008-01-07",16.1568,16.1784,15.4102,15.7132,1757846.0],["2008-01-08",15.7348,16.1171,15.4896,15.8682,3685411.0],["2008-01-09",15.9043,16.2289,15.5725,16.1531,3510013.0],["2008-01-10",15.9043,16.3371,15.7492,16.1063,2266093.0],["2008-01-11",15.9404,16.045,15.082,15.2371,3870579.0],["2008-01-14",15.5978,15.9223,15.3633,15.4824,4047341.0],["2008-01-15",15.3597,15.5184,14.9775,15.2191,3055386.0],["2008-01-16",15.1289,15.2588,14.5411,15.0171,3208973.0],["2008-01-17",16.0486,16.8889,15.7456,16.0197,6795552.0],["2008-01-18",16.4056,16.7157,15.9043,16.1387,3885120.0],["2008-01-22",15.4607,16.878,15.1542,16.6977,4903430.0],["2008-01-23",16.3227,17.3505,15.8791,17.2315,5809504.0],["2008-01-24",17.2892,17.7255,17.0584,17.3397,3472525.0],["2008-01-25",17.4983,17.9059,17.3397,17.5813,3910566.0],["2008-01-28",17.4839,18.0357,17.2026,18.0357,1899165.0],["2008-01-29",17.7219,18.519,17.5633,17.9455,2419907.0],["2008-01-30",17.9166,18.0937,17.0961,17.6817,4400410.0],["2008-01-31",17.3889,18.4335,16.8937,18.2925,2991088.0],["2008-02-01",18.3612,18.5744,18.0504,18.4082,3437536.0],["2008-02-04",18.4443,18.4769,17.7504,17.7973,1866221.0],["2008-02-05",17.501,17.5769,16.9624,16.9733,2842954.0],["2008-02-06",17.06,17.1504,16.3444,16.395,3424131.0],["2008-02-07",16.3263,16.7672,16.0263,16.554,5923558.0],["2008-02-08",16.807,16.807,16.1673,16.3877,3967139.0],["2008-02-11",16.4239,16.8215,16.1275,16.8215,5126086.0],["2008-02-12",17.0962,17.2046,16.7456,16.9227,3334614.0],["2008-02-13",17.0528,17.0962,16.8178,16.9986,2322893.0],["2008-02-14",16.9552,17.0925,16.6769,16.8215,3489110.0],["2008-02-15",16.9299,16.9299,16.4745,16.6552,1227789.0],["2008-02-19",16.6407,16.7528,16.4275,16.5323,2947011.0],["2008-02-20",16.4853,16.7781,16.2648,16.6082,3132406.0],["2008-02-21",16.7347,16.9118,16.4094,16.5395,1973459.0],["2008-02-22",16.554,16.8793,16.3588,16.8431,3628611.0],["2008-02-25",16.3191,16.6227,15.9685,16.4781,3279178.0],["2008-02-26",16.4528,16.919,15.9901,16.4492,1875763.0],["2008-02-27",16.2865,16.7961,16.2648,16.6588,1657424.0],["2008-02-28",16.0516,16.8468,15.9287,16.4636,3749936.0],["2008-02-29",16.3516,16.4998,15.5058,15.5817,2134771.0],["2008-03-03",15.5817,15.6251,15.2311,15.4697,2663466.0],["2008-03-04",14.9022,15.4516,14.8299,15.2709,3532051.0],["2008-03-05",14.9022,15.5311,14.5371,15.2347,2414682.0],["2008-03-06",15.1661,15.3865,15.0721,15.1805,2099328.0],["2008-03-07",15.1082,15.2528,14.8191,14.9275,1791472.0],["2008-03-10",14.8191,15.0576,14.5335,14.6094,2284723.0],["2008-03-11",15.101,16.4166,14.6456,15.0143,2725037.0],["2008-03-12",14.9275,15.1733,14.7576,14.9926,1902346.0],["2008-03-13",14.8552,15.4335,14.5155,15.3685,1795107.0],["2008-03-14",15.1697,15.4733,14.7576,15.0612,2367197.0],["2008-03-17",14.7106,15.1082,14.6311,14.8552,3367104.0],["2008-03-18",15.0793,15.607,14.9094,15.5745,2968822.0],["2008-03-19",15.6215,15.8058,15.0287,15.0287,1810330.0],["2008-03-20",15.0143,15.6359,14.8733,15.513,4292717.0],["2008-03-24",15.5745,15.9215,15.4552,15.795,2402640.0],["2008-03-25",15.7371,15.8962,15.5564,15.7805,2819552.0],["2008-03-26",15.6829,15.8058,15.4407,15.4769,1293677.0],["2008-03-27",15.5383,15.5673,15.0902,15.1841,1811238.0],["2008-03-28",15.2673,15.3251,15.0287,15.1227,1242330.0],["2008-03-31",15.5456,15.6142,15.2853,15.5528,3271226.0],["2008-04-01",15.7697,16.3118,15.654,16.301,2221334.0],["2008-04-02",16.3371,16.4672,16.0371,16.1962,2285405.0],["2008-04-03",16.2215,16.2251,15.9359,16.1925,2083878.0],["2008-04-04",16.2432,16.4853,16.0841,16.3371,1417274.0],["2008-04-07",16.4275,16.5612,16.1925,16.3299,1126685.0],["2008-04-08",16.1166,16.5793,16.1166,16.3733,1204842.0],["2008-04-09",16.4094,16.5504,15.8239,15.9106,1250054.0],["2008-04-10",15.8781,16.3082,15.8709,16.2106,925158.0],["2008-04-11",16.066,16.0769,15.6034,15.701,1545187.0],["2008-04-14",15.6359,15.6468,15.289,15.4805,2576675.0],["2008-04-15",15.5962,15.9829,15.4227,15.9251,2281997.0],["2008-04-16",16.0769,16.5576,16.0407,16.5576,2592579.0],["2008-04-17",16.4817,16.6444,16.2685,16.5684,1253235.0],["2008-04-18",16.7817,17.1757,16.7022,17.1648,2367651.0],["2008-04-21",17.0311,17.2841,16.8468,17.2299,1825098.0],["2008-04-22",17.1648,17.201,16.8865,16.948,1953466.0],["2008-04-23",16.9588,17.1612,16.7058,17.0781,1771706.0],["2008-04-24",17.06,17.6455,17.0347,17.5443,1629024.0],["2008-04-25",17.6239,17.6455,17.1178,17.4829,1805786.0],["2008-04-28",17.6492,17.8516,17.4467,17.7467,2606438.0],["2008-04-29",17.6815,17.9387,17.6272,17.8627,1631523.0],["2008-04-30",17.9496,18.1959,17.6996,17.8047,3404138.0],["2008-05-01",17.9677,18.4314,17.7866,18.4314,2144314.0],["2008-05-02",18.9784,19.0835,18.1851,18.6487,4371782.0],["2008-05-05",18.3843,18.6669,18.2213,18.5401,2395370.0],["2008-05-06",18.5111,18.9349,18.3879,18.7937,2586445.0],["2008-05-07",18.8552,19.424,18.8371,19.0871,3662237.0],["2008-05-08",19.145,19.3552,18.9965,19.1668,2544640.0],["2008-05-09",19.0907,19.1994,18.79,18.9277,2893846.0],["2008-05-12",18.9856,19.1559,18.7937,19.1414,2316986.0],["2008-05-13",19.1849,19.4167,19.0074,19.4059,1699229.0],["2008-05-14",19.4203,19.7138,19.3479,19.587,1549050.0],["2008-05-15",19.5616,19.9674,19.4457,19.9203,1673101.0],["2008-05-16",19.9239,20.0615,19.7898,20.0253,2323802.0],["2008-05-19",20.0144,20.2825,19.8985,19.9601,3006992.0],["2008-05-20",19.9565,19.9855,19.3841,19.5326,4112547.0],["2008-05-21",19.5326,19.8007,19.1849,19.2175,4131178.0],["2008-05-22",19.2175,19.3479,18.5908,18.9313,3993494.0],["2008-05-23",18.8951,19.0038,18.7357,18.9132,2188845.0],["2008-05-27",18.5618,18.6886,18.2032,18.5183,4786650.0],["2008-05-28",18.4857,18.8987,18.1778,18.4749,3659283.0],["2008-05-29",18.4749,18.5763,18.2322,18.5292,2406275.0],["2008-05-30",18.6922,18.8842,18.6125,18.7321,5877664.0],["2008-06-02",18.6125,18.7466,18.3082,18.3988,1581312.0],["2008-06-03",18.4133,18.8842,18.3336,18.4386,4370419.0],["2008-06-04",18.272,18.3662,18.109,18.1778,2630067.0],["2008-06-05",18.2213,18.4495,18.1452,18.3336,2159309.0],["2008-06-06",18.2285,18.2285,17.5004,17.5222,2128182.0],["2008-06-09",17.5294,17.6707,17.0838,17.2939,4787786.0],["2008-06-10",17.207,17.2613,17.044,17.1527,2043891.0],["2008-06-11",17.1744,17.1889,16.5948,16.7759,1909843.0],["2008-06-12",16.8339,17.2251,16.7795,17.1092,2173168.0],["2008-06-13",17.2613,17.9387,17.0367,17.9206,3693136.0],["2008-06-16",17.8264,17.9424,17.62,17.8482,2377875.0],["2008-06-17",17.8699,18.1017,17.5946,17.8083,2805466.0],["2008-06-18",18.1814,18.1814,17.2867,17.5729,7174067.0],["2008-06-19",17.5511,18.4386,17.3772,18.3879,4070061.0],["2008-06-20",18.2285,18.3807,17.4751,17.6019,3910794.0],["2008-06-23",17.6127,17.7359,17.3338,17.399,2979046.0],["2008-06-24",17.1997,17.399,16.9353,17.0585,2846362.0],["2008-06-25",17.0404,17.5149,16.8592,16.9208,3160352.0],["2008-06-26",16.6274,16.631,15.7797,15.8558,8288029.0],["2008-06-27",15.8159,16.2108,15.758,16.1202,5299440.0],["2008-06-30",16.142,16.305,15.8558,16.0768,3593395.0],["2008-07-01",15.7616,16.4752,15.6928,16.334,4221376.0],["2008-07-02",16.4064,16.497,15.4899,15.5116,4833680.0],["2008-07-03",15.6022,15.6022,14.1097,14.4901,7980854.0],["2008-07-07",14.5408,14.8089,13.6424,13.8743,8760832.0],["2008-07-08",13.9214,14.6531,13.7366,14.6459,4193658.0],["2008-07-09",14.5625,14.7835,14.3307,14.4032,4935466.0],["2008-07-10",14.443,14.6459,14.1858,14.4176,4606026.0],["2008-07-11",14.2727,14.28,13.6243,14.0011,3799466.0],["2008-07-14",14.1351,14.28,13.5664,13.6859,2959734.0],["2008-07-15",13.512,13.7583,12.9578,13.4649,3440717.0],["2008-07-16",14.1786,14.6567,13.6424,14.3488,5753158.0],["2008-07-17",14.4575,15.5877,14.309,15.4827,5904701.0],["2008-07-18",15.508,15.5479,14.9502,15.0806,3811280.0],["2008-07-21",15.2146,15.4283,15.0335,15.2871,2758208.0],["2008-07-22",15.1639,15.4247,14.7835,15.4247,3152627.0],["2008-07-23",15.3523,15.9934,15.3015,15.8848,2936787.0],["2008-07-24",15.8594,15.8594,14.7437,14.8705,4149354.0],["2008-07-25",14.8741,15.3341,14.8306,14.9791,2695274.0],["2008-07-28",14.7582,14.8197,14.0011,14.0047,4195702.0],["2008-07-29",14.088,14.8668,14.088,14.7944,2628477.0],["2008-07-30",14.7762,14.9578,14.4384,14.6782,3557043.0],["2008-07-31",14.6091,15.6988,13.8391,14.6455,5580259.0],["2008-08-01",14.4965,14.9942,14.1624,14.5946,4664870.0],["2008-08-04",14.4493,14.6927,14.3113,14.551,3140131.0],["2008-08-05",14.7508,15.4264,14.6491,15.3828,3014262.0],["2008-08-06",15.3211,15.3465,14.8307,15.0269,2412182.0],["2008-08-07",14.8925,15.0632,14.5583,14.6019,2198387.0],["2008-08-08",14.6782,15.7787,14.6055,15.7315,2811146.0],["2008-08-11",15.6807,16.2582,15.1395,15.7497,3881712.0],["2008-08-12",15.6516,15.7787,15.3465,15.3937,2712768.0],["2008-08-13",15.4482,15.5935,14.9106,15.1213,2274726.0],["2008-08-14",15.0559,15.9567,14.9796,15.6552,1805558.0],["2008-08-15",15.7315,16.0657,15.3683,15.4409,1444310.0],["2008-08-18",15.4918,15.4918,14.7363,14.9251,2719357.0],["2008-08-19",14.8271,14.8925,14.4384,14.6019,1742397.0],["2008-08-20",14.6346,14.9361,14.1733,14.4275,1749894.0],["2008-08-21",14.3585,14.6818,14.0316,14.6091,2003222.0],["2008-08-22",14.7799,15.1322,14.7145,15.114,1758528.0],["2008-08-25",15.0632,15.0704,14.5801,14.6128,1711498.0],["2008-08-26",14.6491,14.9215,14.373,14.6019,1180531.0],["2008-08-27",14.5801,14.7217,14.2096,14.5111,2619843.0],["2008-08-28",14.5583,15.1467,14.551,15.0813,2325619.0],["2008-08-29",14.976,15.1467,14.7544,15.0196,1639702.0],["2008-09-02",15.1431,15.6189,14.6491,14.867,1708544.0],["2008-09-03",14.8743,14.8743,14.3694,14.4856,2713677.0],["2008-09-04",14.3077,14.5365,14.2314,14.3512,1809194.0],["2008-09-05",14.1624,14.275,13.8209,14.166,2160672.0],["2008-09-08",14.9433,14.9433,14.0425,14.2641,2996768.0],["2008-09-09",14.3476,14.3658,13.7083,13.7555,2207702.0],["2008-09-10",13.8754,14.1587,13.6284,14.0679,1723312.0],["2008-09-11",13.8246,14.3912,13.6647,14.3876,1931427.0],["2008-09-12",14.2495,15.0523,14.0788,14.9869,2692320.0],["2008-09-15",14.4965,14.8416,13.109,13.3996,5083827.0],["2008-09-16",13.0908,13.7592,12.5714,13.7483,3495926.0],["2008-09-17",13.4831,13.712,12.655,13.0472,3497290.0],["2008-09-18",13.2543,13.6103,13.0945,13.3633,5698403.0],["2008-09-19",13.8754,14.4893,13.6212,13.8754,4462435.0],["2008-09-22",13.672,13.9844,13.069,13.1163,2487386.0],["2008-09-23",13.1671,13.1671,12.5424,12.7385,2383101.0],["2008-09-24",12.793,12.8148,11.8413,11.9285,3221469.0],["2008-09-25",11.9902,12.052,11.6343,11.7396,5438714.0],["2008-09-26",11.4636,11.9793,11.4163,11.7905,3007219.0],["2008-09-29",11.8123,11.8159,11.1948,11.4599,5749296.0],["2008-09-30",11.6125,11.983,11.5507,11.9031,3369830.0],["2008-10-01",11.874,11.874,10.9914,11.2493,3120819.0],["2008-10-02",11.1403,11.1839,10.2722,10.3521,4730531.0],["2008-10-03",10.3848,10.7698,10.0615,10.1123,5965590.0],["2008-10-06",9.7382,10.0833,8.7938,10.0833,6855760.0],["2008-10-07",10.2758,10.4102,9.5602,9.6256,6572896.0],["2008-10-08",9.2406,9.8908,9.1353,9.5094,5520960.0],["2008-10-09",9.5602,9.6801,8.6195,8.8083,6012394.0],["2008-10-10",8.2381,9.8072,6.8469,8.5904,7231094.0],["2008-10-13",9.1244,9.3786,8.6376,9.3786,4990902.0],["2008-10-14",9.404,9.5966,8.7139,8.9863,5067696.0],["2008-10-15",8.8083,8.8737,7.7005,7.7586,5833360.0],["2008-10-16",7.7404,7.893,6.9486,7.7078,9214096.0],["2008-10-17",8.0238,8.2562,7.5661,7.9693,6010803.0],["2008-10-20",7.9657,8.4923,7.9039,8.249,3527507.0],["2008-10-21",8.2599,8.8592,8.14,8.4851,4804371.0],["2008-10-22",8.2235,8.2235,7.6642,7.9221,4149808.0],["2008-10-23",8.0347,8.1763,7.2356,7.6351,5196518.0],["2008-10-24",7.0757,8.071,7.0249,7.9184,6089869.0],["2008-10-27",7.7913,7.7913,7.0648,7.0648,6782602.0],["2008-10-28",7.1266,8.9209,7.1266,8.6776,6865757.0],["2008-10-29",7.3591,8.4524,7.3518,8.0855,8210554.0],["2008-10-30",8.3337,8.5783,7.4686,7.5891,5968317.0],["2008-10-31",7.538,8.2352,7.5015,8.2023,5026573.0],["2008-11-03",8.341,8.5309,8.1439,8.2169,2876352.0],["2008-11-04",8.3629,8.947,8.2096,8.936,3948963.0],["2008-11-05",8.8192,8.9105,8.3301,8.414,3426630.0],["2008-11-06",8.3228,8.4944,7.5416,7.5745,3932832.0],["2008-11-07",7.6475,8.0344,7.4175,7.5891,2839773.0],["2008-11-10",7.83,7.9395,7.0415,7.1328,3315530.0],["2008-11-11",7.0196,7.0196,5.9136,6.4794,6572442.0],["2008-11-12",6.3443,6.3845,6.0158,6.1472,3587942.0],["2008-11-13",6.0961,6.7276,5.8113,6.7276,4865261.0],["2008-11-14",6.5524,6.7385,6.2494,6.3589,3945782.0],["2008-11-17",6.3041,6.4465,6.0851,6.0851,4503558.0],["2008-11-18",6.0924,6.264,5.9537,6.1727,6234822.0],["2008-11-19",6.1691,6.2859,5.8734,5.8807,6572896.0],["2008-11-20",5.7821,6.8298,5.4755,6.2019,12316739.0],["2008-11-21",6.3406,6.8699,6.0413,6.8407,7187926.0],["2008-11-24",6.9247,7.6292,6.7604,7.5343,3577718.0],["2008-11-25",7.6475,7.7533,7.1656,7.3627,5911062.0],["2008-11-26",7.2094,8.8594,7.0817,8.571,8564304.0],["2008-11-28",8.728,8.7645,8.4031,8.6367,2243600.0],["2008-12-01",8.4944,8.4944,7.4723,7.5161,4247731.0],["2008-12-02",7.6329,8.0235,7.4431,7.7825,3660874.0],["2008-12-03",7.5854,8.2936,7.3956,8.122,3654512.0],["2008-12-04",7.976,8.3009,7.5526,7.7168,3749027.0],["2008-12-05",7.4394,8.2425,7.2751,8.2242,2744122.0],["2008-12-08",8.4944,9.4252,8.4944,9.3777,5005670.0],["2008-12-09",9.3376,9.5092,8.8411,8.8849,3951690.0],["2008-12-10",9.2098,9.4471,8.4615,8.9981,4840042.0],["2008-12-11",8.9433,8.9433,7.9943,8.1695,4326570.0],["2008-12-12",6.2056,7.8336,6.1326,7.7168,6828496.0],["2008-12-15",7.6694,7.8409,7.3153,7.5051,3970093.0],["2008-12-16",7.6657,7.8154,7.1109,7.5197,7917466.0],["2008-12-17",7.3919,8.0928,7.3299,7.9578,3809690.0],["2008-12-18",7.9943,8.1658,7.465,7.6219,3259866.0],["2008-12-19",8.0381,8.0381,7.6438,7.9541,3758797.0],["2008-12-22",7.976,7.9797,7.611,7.7533,4363376.0],["2008-12-23",7.7679,7.8519,7.3737,7.5051,2922474.0],["2008-12-24",7.5051,7.6073,7.381,7.527,768163.0],["2008-12-26",7.5489,7.7314,7.5161,7.6913,930611.0],["2008-12-29",7.6621,7.6803,7.2605,7.3591,2759798.0],["2008-12-30",7.4394,7.7424,7.381,7.7351,2980182.0],["2008-12-31",7.8336,8.0052,7.7022,7.9468,2834093.0],["2009-01-02",7.9724,8.4286,7.7351,8.3812,1876218.0],["2009-01-05",8.3301,8.8046,8.2206,8.7572,4269997.0],["2009-01-06",8.8667,9.3631,8.6331,9.1368,4258637.0],["2009-01-07",8.9725,8.9762,8.4615,8.6331,2595533.0],["2009-01-08",8.5893,8.6221,8.2096,8.5345,3614298.0],["2009-01-09",8.498,8.5856,8.133,8.3483,4597619.0],["2009-01-12",8.3447,8.3447,7.9322,8.0636,3584080.0],["2009-01-13",8.0235,8.1476,7.454,7.7168,4811187.0],["2009-01-14",7.5489,7.8154,6.9466,7.0196,6739888.0],["2009-01-15",7.0306,7.1766,6.6655,7.0087,7217462.0],["2009-01-16",7.1255,7.1948,6.41,6.8955,5510054.0],["2009-01-20",6.8955,6.9503,6.2603,6.2968,4192749.0],["2009-01-21",6.5232,6.5524,6.1216,6.5232,4481293.0],["2009-01-22",6.4538,6.4538,6.1289,6.2202,5751114.0],["2009-01-23",6.1289,6.5706,6.0231,6.4319,3969638.0],["2009-01-26",6.4392,6.5487,6.1983,6.337,2345386.0],["2009-01-27",6.3406,6.556,6.2786,6.4027,2480115.0],["2009-01-28",6.4356,7.0123,6.4356,6.8736,6036704.0],["2009-01-29",6.8111,6.9067,6.4915,6.6164,3954870.0],["2009-01-30",6.5687,6.7009,6.1425,6.2013,3641334.0],["2009-02-02",6.1021,6.4879,6.0433,6.4254,4840269.0],["2009-02-03",6.4291,6.5944,6.3115,6.4915,4620566.0],["2009-02-04",6.5209,7.0279,6.4842,6.745,6256179.0],["2009-02-05",6.7083,6.9912,6.6017,6.9507,5625245.0],["2009-02-06",6.914,7.95,6.914,7.7333,8274397.0],["2009-02-09",7.7369,7.7369,7.41,7.601,5072467.0],["2009-02-10",7.5239,7.77,7.1675,7.23,4029392.0],["2009-02-11",7.3071,7.4688,6.7303,6.9397,7278125.0],["2009-02-12",6.8001,8.1704,6.8001,8.0786,15217856.0],["2009-02-13",7.6341,7.9794,7.5349,7.8508,11829850.0],["2009-02-17",7.5018,7.6451,7.3144,7.3989,8912374.0],["2009-02-18",7.4724,7.5532,7.1344,7.3696,8480240.0],["2009-02-19",7.4467,7.5349,6.734,6.7671,5425309.0],["2009-02-20",6.5797,6.745,6.4034,6.5283,8299389.0],["2009-02-23",6.6128,6.6752,6.2123,6.227,5647056.0],["2009-02-24",6.3189,6.7377,6.1352,6.6936,6873482.0],["2009-02-25",6.6238,6.7083,6.3262,6.5026,6839629.0],["2009-02-26",6.6128,6.6128,6.2674,6.3776,4834362.0],["2009-02-27",6.374,6.5172,6.1609,6.3372,5117226.0],["2009-03-02",6.1719,6.227,5.8854,5.9552,4997946.0],["2009-03-03",6.0323,6.1095,5.8009,5.9001,4111866.0],["2009-03-04",5.8743,6.3336,5.8743,6.2307,3723354.0],["2009-03-05",6.025,6.025,5.7384,5.8523,5667958.0],["2009-03-06",5.9405,6.6054,5.371,5.5768,8319382.0],["2009-03-09",5.4335,5.7825,5.4335,5.6098,9539219.0],["2009-03-10",5.8045,5.9882,5.6613,5.8339,7162480.0],["2009-03-11",5.8339,6.2858,5.7715,6.0323,6390000.0],["2009-03-12",5.9992,6.5026,5.8817,6.4401,5114726.0],["2009-03-13",6.5466,6.7744,6.4768,6.723,6264131.0],["2009-03-16",6.9287,7.0279,6.6936,6.7744,8299389.0],["2009-03-17",6.7891,6.8699,6.4879,6.8699,4792557.0],["2009-03-18",6.8626,7.6377,6.734,7.4577,6996397.0],["2009-03-19",7.5716,7.5716,7.1455,7.2924,10175834.0],["2009-03-20",7.3585,7.3585,6.7193,6.8369,4761885.0],["2009-03-23",7.0316,7.5753,6.9434,7.5569,6616518.0],["2009-03-24",7.4394,7.9537,7.3181,7.6745,7487149.0],["2009-03-25",7.748,8.4607,7.5202,7.748,13913728.0],["2009-03-26",7.8802,8.1263,7.6892,7.9721,7545539.0],["2009-03-27",7.9133,8.1337,7.7039,7.9941,5380778.0],["2009-03-30",7.748,7.748,7.1381,7.6635,7565533.0],["2009-03-31",7.7259,7.8618,7.2814,7.4577,5307619.0],["2009-04-01",7.3108,7.7112,7.1271,7.6965,6433395.0],["2009-04-02",8.0235,9.0374,7.7626,8.9125,10567526.0],["2009-04-03",8.8868,9.1623,8.7105,9.0485,5900611.0],["2009-04-06",8.6811,9.4783,8.626,9.4563,12608010.0],["2009-04-07",9.1072,9.1844,8.4019,8.7288,18376618.0],["2009-04-08",8.817,9.1109,8.4423,8.6627,6367507.0],["2009-04-09",9.0558,9.6252,8.9713,9.5077,8863299.0],["2009-04-13",9.324,9.5187,8.9125,9.4599,6554947.0],["2009-04-14",9.346,9.5077,9.1293,9.2395,4665325.0],["2009-04-15",9.1807,9.3865,9.0926,9.2873,4696224.0],["2009-04-16",9.346,9.5885,9.2468,9.493,5719306.0],["2009-04-17",9.2211,9.7171,8.9566,9.6436,4405862.0],["2009-04-20",9.3975,9.4048,8.828,8.8758,5871984.0],["2009-04-21",8.8574,9.0815,8.4827,9.0595,5849491.0],["2009-04-22",8.8501,10.0073,8.8023,9.6179,7224733.0],["2009-04-23",9.7208,9.8163,9.4489,9.6473,6085098.0],["2009-04-24",9.7942,10.54,9.6803,10.4078,6071693.0],["2009-04-27",10.1837,10.7421,10.0257,10.349,5353059.0],["2009-04-28",10.191,10.1947,9.7612,9.7942,6088051.0],["2009-04-29",9.9889,10.4849,9.9228,10.2498,7770694.0],["2009-04-30",10.4151,11.1388,10.4151,10.6355,11496547.0],["2009-05-01",10.5841,10.72,9.515,10.5437,7178157.0],["2009-05-04",10.5253,11.576,10.5033,11.5466,7223824.0],["2009-05-05",11.4731,11.5981,10.8119,11.0103,7419443.0],["2009-05-06",11.0249,11.4364,10.8523,11.2564,5850854.0],["2009-05-07",11.3886,11.7413,10.9074,10.9772,7165434.0],["2009-05-08",11.0213,11.5723,11.0176,11.4217,4505603.0],["2009-05-11",11.0654,11.1829,10.8266,10.9074,5000218.0],["2009-05-12",11.0213,11.0213,10.3012,10.6392,8348237.0],["2009-05-13",10.4482,10.4702,9.7391,9.9045,8754470.0],["2009-05-14",9.9669,10.3637,9.8273,10.1139,5642285.0],["2009-05-15",10.0661,10.4592,10.0514,10.1579,4135949.0],["2009-05-18",10.2865,10.7053,10.1102,10.6649,5121088.0],["2009-05-19",10.7568,11.2417,10.7494,10.9551,7046608.0],["2009-05-20",11.1094,11.5319,10.9772,11.069,6518141.0],["2009-05-21",10.8706,10.9258,10.5106,10.8964,4589213.0],["2009-05-22",10.9441,11.0213,10.5694,10.7421,2863629.0],["2009-05-26",10.5069,11.5099,10.5069,11.4033,4062790.0],["2009-05-27",11.3703,11.6936,11.1682,11.3776,5457344.0],["2009-05-28",11.3813,11.8038,10.9588,11.4291,3440490.0],["2009-05-29",11.4438,11.8552,11.2895,11.8479,5454845.0],["2009-06-01",12.0499,12.8545,12.0499,12.7075,5379642.0],["2009-06-02",12.6598,12.9757,12.4981,12.8912,5585485.0],["2009-06-03",12.7259,12.7443,12.0573,12.4173,4293398.0],["2009-06-04",12.3879,13.0198,12.3144,12.9867,7388090.0],["2009-06-05",13.1263,13.2255,12.6377,12.8582,5836541.0],["2009-06-08",12.7663,12.7663,12.1895,12.6047,3810144.0],["2009-06-09",12.6745,12.9096,12.5128,12.8398,3742438.0],["2009-06-10",12.8875,13.5121,12.7112,12.8765,6686723.0],["2009-06-11",12.8582,13.1925,12.7516,12.9096,4183661.0],["2009-06-12",12.7883,12.8324,12.3842,12.5202,3514330.0],["2009-06-15",12.3659,12.3659,11.7964,12.0573,4168666.0],["2009-06-16",12.1087,12.3695,11.6642,11.8589,3937603.0],["2009-06-17",11.8258,11.8515,11.2123,11.6936,4736666.0],["2009-06-18",11.3703,11.6642,11.3078,11.5062,3569994.0],["2009-06-19",11.6495,12.0279,11.6385,11.9654,5006352.0],["2009-06-22",11.6679,11.9911,11.2417,11.3262,3808099.0],["2009-06-23",11.3666,11.4364,10.9992,11.238,3091738.0],["2009-06-24",11.3482,11.767,11.3482,11.4768,3656330.0],["2009-06-25",11.4474,12.2263,11.2601,12.2042,4922288.0],["2009-06-26",12.1528,12.1785,11.8626,11.9581,3749482.0],["2009-06-29",12.0426,12.4283,11.936,12.3769,3527734.0],["2009-06-30",12.421,12.601,12.1197,12.5459,4806870.0],["2009-07-01",12.6965,13.0602,12.4908,12.6377,3940330.0],["2009-07-02",12.4504,12.4504,11.9287,12.072,4109594.0],["2009-07-06",11.9397,12.3071,11.756,11.8846,5816774.0],["2009-07-07",11.8662,11.8956,11.2968,11.3115,5657962.0],["2009-07-08",11.3335,11.418,10.8302,11.058,7021162.0],["2009-07-09",11.2858,11.3262,11.0139,11.0837,5503011.0],["2009-07-10",11.0176,11.227,10.9551,11.0727,6229824.0],["2009-07-13",11.1278,11.216,10.8229,11.2086,5074739.0],["2009-07-14",11.249,11.5283,11.227,11.4731,3479341.0],["2009-07-15",11.6568,11.8295,11.576,11.756,4045296.0],["2009-07-16",11.7303,12.0352,11.6568,11.9507,3779245.0],["2009-07-17",11.9801,12.1748,11.8956,12.1271,2989498.0],["2009-07-20",12.274,12.4908,12.2189,12.3806,3893981.0],["2009-07-21",12.6708,12.77,12.3475,12.759,5657053.0],["2009-07-22",12.6377,12.7883,12.5349,12.6377,3586352.0],["2009-07-23",12.7443,13.0676,12.5385,12.8435,7618016.0],["2009-07-24",12.6965,13.2512,12.6634,13.1704,4748026.0],["2009-07-27",13.1778,13.2072,12.9573,13.1594,2257686.0],["2009-07-28",12.9867,13.1888,12.7332,13.0676,2548275.0],["2009-07-29",12.9133,13.0602,11.7413,11.9324,12032739.0],["2009-07-30",12.1381,12.2263,11.587,11.6091,6096912.0],["2009-07-31",11.756,12.3622,11.5834,12.1932,6764426.0],["2009-08-03",12.5091,12.7369,12.2814,12.454,4015533.0],["2009-08-04",12.3769,12.5385,12.241,12.3916,3722672.0],["2009-08-05",12.4504,12.4908,12.0426,12.252,2718902.0],["2009-08-06",12.3328,12.4504,11.7928,11.8515,2722765.0],["2009-08-07",12.0205,12.2189,11.8515,11.903,3721990.0],["2009-08-10",11.8222,11.8222,11.418,11.5393,2671190.0],["2009-08-11",11.5356,11.5687,11.3225,11.407,6133718.0],["2009-08-12",11.3813,11.576,11.1792,11.2086,3476387.0],["2009-08-13",11.3593,11.4217,11.1462,11.238,2518739.0],["2009-08-14",11.1609,11.2454,11.0323,11.1168,2636202.0],["2009-08-17",10.9368,11.0213,10.6319,10.7641,4655782.0],["2009-08-18",10.7972,11.1058,10.7861,11.069,6331382.0],["2009-08-19",10.8596,11.1682,10.8008,11.1388,3606118.0],["2009-08-20",11.216,11.4548,11.1535,11.4107,3647469.0],["2009-08-21",11.4952,11.6201,11.0396,11.1572,8320746.0],["2009-08-24",11.1572,11.2895,10.7862,10.856,6168934.0],["2009-08-25",10.8413,11.1756,10.8413,11.1425,5115862.0],["2009-08-26",11.1058,11.1645,10.9368,10.9809,3366650.0],["2009-08-27",10.9551,11.1131,10.72,11.0176,3697453.0],["2009-08-28",10.9331,11.1793,10.4408,10.7384,7289258.0],["2009-08-31",11.0947,11.1058,10.8302,10.9,8225776.0],["2009-09-01",10.8706,11.1499,10.7678,10.9551,9685763.0],["2009-09-02",10.8817,10.9882,10.7384,10.7751,5433488.0],["2009-09-03",10.8743,11.3005,10.8119,11.2821,6781693.0],["2009-09-04",11.2821,11.6238,11.1903,11.6091,5340336.0],["2009-09-08",12.0095,12.2593,11.8111,12.0573,6016938.0],["2009-09-09",12.0205,12.3659,11.9471,12.2446,6129629.0],["2009-09-10",12.2703,12.454,12.1418,12.4283,2678234.0],["2009-09-11",12.5165,12.7406,12.263,12.3071,5333520.0],["2009-09-14",12.1014,12.3438,12.0169,12.1675,4218877.0],["2009-09-15",12.1271,12.2557,12.0793,12.1675,3771066.0],["2009-09-16",12.2079,12.2116,11.9544,12.0756,3134678.0],["2009-09-17",11.5319,11.7083,11.2968,11.4474,10465059.0],["2009-09-18",11.4511,11.5246,11.3115,11.3372,8726525.0],["2009-09-21",11.2637,11.2895,11.0213,11.2197,5213331.0],["2009-09-22",11.2821,11.4915,11.1682,11.3997,4450848.0],["2009-09-23",11.4327,11.565,11.1756,11.1976,4176618.0],["2009-09-24",11.2931,11.2968,10.8743,11.0139,2947466.0],["2009-09-25",11.0249,11.069,10.8743,11.0066,3692227.0],["2009-09-28",11.0323,11.3225,10.9074,11.227,2329709.0],["2009-09-29",11.2748,11.4768,11.0727,11.2711,2086832.0],["2009-09-30",11.2748,11.374,10.8853,11.1168,3098781.0],["2009-10-01",11.0066,11.0433,10.54,10.562,5794736.0],["2009-10-02",10.4188,10.4408,10.1469,10.2314,8428666.0],["2009-10-05",10.3086,10.4996,10.213,10.4739,4769837.0],["2009-10-06",10.6098,10.7972,10.518,10.6686,3674960.0],["2009-10-07",10.6649,10.7347,10.5474,10.7274,2274954.0],["2009-10-08",10.8229,11.3299,10.7457,11.1682,5202426.0],["2009-10-09",11.1682,11.2711,11.0433,11.1719,2849770.0],["2009-10-12",11.2123,11.8846,11.205,11.8626,5951958.0],["2009-10-13",11.8185,11.8405,11.5136,11.5466,3717901.0],["2009-10-14",11.7083,11.9544,11.6201,11.8589,3470707.0],["2009-10-15",11.7707,11.925,11.723,11.8479,2485568.0],["2009-10-16",11.7377,11.7597,11.4144,11.5907,2580765.0],["2009-10-19",11.6495,11.9507,11.5944,11.8809,3655648.0],["2009-10-20",11.8332,11.8442,11.4364,11.6458,3782653.0],["2009-10-21",11.5834,12.252,11.5834,12.0022,5286944.0],["2009-10-22",12.0022,12.2887,11.7156,12.1895,2854768.0],["2009-10-23",12.274,12.3071,12.0095,12.1491,3080832.0],["2009-10-26",12.1418,12.759,12.1418,12.2336,3954643.0],["2009-10-27",12.3328,12.3328,11.7119,11.9177,4267270.0],["2009-10-28",12.1712,12.1712,10.9331,11.0984,6112134.0],["2009-10-29",11.4144,11.6311,11.2417,11.5503,5329203.0],["2009-10-30",11.4731,11.7119,11.0727,11.1388,5379414.0],["2009-11-02",11.1903,11.4989,11.036,11.3225,4061654.0],["2009-11-03",11.2013,11.4695,11.1021,11.3813,2888166.0],["2009-11-04",11.4621,11.6532,11.2674,11.3188,2225651.0],["2009-11-05",11.4364,11.6679,11.3335,11.4842,3265773.0],["2009-11-06",11.3519,11.8552,11.3519,11.6972,3794013.0],["2009-11-09",11.767,12.1785,11.7377,12.1381,2436947.0],["2009-11-10",12.0242,12.3291,11.767,12.0022,4788240.0],["2009-11-11",12.1307,12.1822,11.9581,12.0132,2424451.0],["2009-11-12",11.9728,12.1895,11.7817,11.7928,2105462.0],["2009-11-13",11.8148,12.0169,11.6862,11.767,3646787.0],["2009-11-16",11.9103,11.9838,11.7817,11.8956,2261776.0],["2009-11-17",11.8038,11.9471,11.723,11.903,3322118.0],["2009-11-18",11.8369,11.8773,11.6421,11.6789,2542141.0],["2009-11-19",11.554,11.5944,11.249,11.3593,2472163.0],["2009-11-20",11.2968,11.3886,11.1903,11.3556,1579494.0],["2009-11-23",11.5246,11.6936,11.2454,11.2931,2125229.0],["2009-11-24",11.2601,11.4438,11.1682,11.3115,2858176.0],["2009-11-25",11.3152,11.4144,11.2123,11.396,1195526.0],["2009-11-27",10.9919,11.2417,10.9074,11.1756,1051027.0],["2009-11-30",11.1241,11.1315,10.9625,11.0984,2536234.0],["2009-12-01",11.2233,11.4327,11.1535,11.2895,2381283.0],["2009-12-02",11.3078,11.5834,11.2674,11.4144,2541005.0],["2009-12-03",11.3629,11.5393,11.2417,11.2527,1237558.0],["2009-12-04",11.5025,11.6825,11.1168,11.3886,2599395.0],["2009-12-07",11.6752,11.6752,11.3482,11.3886,2861357.0],["2009-12-08",11.2711,11.2895,11.0029,11.1425,1913478.0],["2009-12-09",11.1425,11.2417,11.0213,11.216,1645155.0],["2009-12-10",11.2674,11.385,11.1645,11.2123,878582.0],["2009-12-11",11.3703,11.5025,11.249,11.4805,1843955.0],["2009-12-14",11.5429,11.7854,11.5136,11.7377,2421952.0],["2009-12-15",11.6532,11.8846,11.6532,11.8221,2204294.0],["2009-12-16",11.8662,12.072,11.7744,12.0022,2527146.0],["2009-12-17",11.8589,12.1969,11.767,12.1491,2881578.0],["2009-12-18",12.1859,12.2814,11.9397,12.1418,3189434.0],["2009-12-21",12.2189,12.2887,12.0389,12.2005,1351386.0],["2009-12-22",12.2042,12.3989,12.1454,12.3695,1698547.0],["2009-12-23",12.3989,12.4871,12.3548,12.4357,819510.0],["2009-12-24",12.4393,12.5936,12.3916,12.5312,276957.0],["2009-12-28",12.5642,12.6267,12.4651,12.5202,768618.0],["2009-12-29",12.5312,12.601,12.4357,12.4467,775888.0],["2009-12-30",12.3769,12.4944,12.2997,12.443,971507.0],["2009-12-31",12.4798,12.4798,12.1528,12.2042,1530419.0],["2010-01-04",12.2887,12.5018,12.2814,12.41,1460896.0],["2010-01-05",12.41,13.0565,12.3916,13.0014,3014944.0],["2010-01-06",13.0014,13.5121,12.9684,13.479,4738256.0],["2010-01-07",13.4092,13.6921,13.2476,13.6627,2944739.0],["2010-01-08",13.5856,13.6627,13.3725,13.4129,2840682.0],["2010-01-11",13.5231,13.6076,13.31,13.3908,3277587.0],["2010-01-12",13.3137,13.4423,13.0088,13.0455,4399955.0],["2010-01-13",13.0859,13.2255,13.0051,13.1374,4480157.0],["2010-01-14",13.1374,13.9897,13.1153,13.9162,5093597.0],["2010-01-15",13.9529,14.0925,13.5525,13.7215,3827866.0],["2010-01-19",13.7325,13.9309,13.6149,13.8427,3155808.0],["2010-01-20",13.6443,13.7031,13.5231,13.6554,2271318.0],["2010-01-21",13.7068,13.8978,13.4313,13.5341,4204790.0],["2010-01-22",13.5672,13.7656,13.3468,13.3982,2480797.0],["2010-01-25",13.5011,13.9235,13.3468,13.6039,2494429.0],["2010-01-26",13.5672,13.7252,13.2917,13.31,2199523.0],["2010-01-27",13.2108,13.31,12.6267,12.9537,4344973.0],["2010-01-28",12.9867,13.0492,12.4871,12.6377,3478432.0],["2010-01-29",12.6561,13.2219,12.6561,12.8912,4603526.0],["2010-02-01",12.9647,13.2108,12.9206,13.1888,2467619.0],["2010-02-02",13.1704,13.3945,12.9867,13.3063,2272454.0],["2010-02-03",13.2255,13.7509,13.2255,13.6113,3294627.0],["2010-02-04",13.4496,13.4496,12.972,12.9757,1988909.0],["2010-02-05",12.9426,12.9757,12.443,12.7516,4459709.0],["2010-02-08",12.8177,13.1851,12.7039,12.9904,3218742.0],["2010-02-09",13.1667,13.479,13.0418,13.2145,6519504.0],["2010-02-10",13.1337,13.446,12.9941,13.31,3507514.0],["2010-02-11",13.5378,13.5856,13.0235,13.1006,5465750.0],["2010-02-12",12.95,13.4643,12.95,13.4606,4038026.0],["2010-02-16",13.637,13.6774,13.4496,13.6002,2493520.0],["2010-02-17",13.6811,13.8501,13.6076,13.6627,2647107.0],["2010-02-18",13.6149,13.7325,13.5562,13.6223,3171030.0],["2010-02-19",13.6407,13.795,13.5745,13.7215,2681642.0],["2010-02-22",13.806,14.144,13.7656,14.0558,3179437.0],["2010-02-23",14.0448,14.2909,13.6811,13.7656,4105504.0],["2010-02-24",13.7656,14.144,13.7656,14.0117,2702317.0],["2010-02-25",13.7619,14.008,13.5929,13.9676,2828640.0],["2010-02-26",14.0154,14.0558,13.7288,13.7619,2764115.0],["2010-03-01",13.8464,13.9603,13.7619,13.9493,2745030.0],["2010-03-02",14.0852,14.4048,14.0411,14.2027,5993309.0],["2010-03-03",14.2762,14.3056,14.1403,14.1734,4907066.0],["2010-03-04",13.975,14.177,13.9529,14.0264,3058566.0],["2010-03-05",14.1476,14.1587,13.8097,13.8317,5481882.0],["2010-03-08",13.7766,13.9015,13.7766,13.8684,6211421.0],["2010-03-09",13.8354,13.8684,13.5856,13.6847,3538413.0],["2010-03-10",13.626,13.7766,13.4349,13.4864,3025168.0],["2010-03-11",13.4202,13.5672,13.108,13.5525,6324339.0],["2010-03-12",13.6407,13.7913,13.5782,13.6223,1598125.0],["2010-03-15",13.5966,13.7068,13.3945,13.5451,1677645.0],["2010-03-16",13.5562,13.7031,13.5158,13.6664,2489203.0],["2010-03-17",13.6847,13.7509,13.5268,13.5525,2922474.0],["2010-03-18",13.5745,13.5929,13.4386,13.468,3725171.0],["2010-03-19",13.4239,13.6333,13.3027,13.4239,5679318.0],["2010-03-22",13.3357,14.0227,13.3357,13.9346,4716899.0],["2010-03-23",13.8978,13.9823,13.7545,13.9603,3822867.0],["2010-03-24",13.8758,13.997,13.8207,13.9052,4013034.0],["2010-03-25",14.0301,14.0558,13.7325,13.7362,5336701.0],["2010-03-26",13.7435,13.8207,13.5341,13.6039,3823549.0],["2010-03-29",13.6333,13.7656,13.5121,13.6186,3303942.0],["2010-03-30",13.6076,13.7545,13.5929,13.6774,5031798.0],["2010-03-31",13.6113,14.1329,13.5966,14.0264,7900198.0],["2010-04-01",14.1403,14.4085,14.1293,14.4085,5287626.0],["2010-04-05",14.4158,14.4746,14.0668,14.0962,5454163.0],["2010-04-06",14.0448,14.1366,13.839,13.9786,4852310.0],["2010-04-07",13.986,13.986,13.6443,13.7656,3232829.0],["2010-04-08",13.7178,14.0227,13.6076,13.9713,4089600.0],["2010-04-09",13.9456,14.1366,13.817,14.0301,6153485.0],["2010-04-12",14.0374,14.2579,14.0191,14.2321,2573722.0],["2010-04-13",14.1954,14.357,14.1403,14.2872,2533280.0],["2010-04-14",14.357,14.3828,14.2542,14.3424,2476934.0],["2010-04-15",14.3056,14.3975,14.1513,14.346,2767750.0],["2010-04-16",14.3277,14.4636,13.8831,14.0889,5134720.0],["2010-04-19",14.0117,14.4269,14.0117,14.3828,4424266.0],["2010-04-20",14.504,14.695,14.4893,14.6326,3034029.0],["2010-04-21",14.6069,14.673,14.5113,14.5701,1871674.0],["2010-04-22",14.4526,14.7942,14.335,14.7648,2144768.0],["2010-04-23",14.7281,15.1653,14.7281,15.1212,3344838.0],["2010-04-26",15.1506,15.3673,15.0367,15.1065,4424493.0],["2010-04-27",15.0514,15.1616,14.4746,14.526,6651053.0],["2010-04-28",14.6509,14.7832,14.4709,14.6767,3958278.0],["2010-04-29",16.1902,16.3666,15.9625,16.1902,11060096.0],["2010-04-30",16.0323,16.2123,15.7494,15.9221,4816640.0],["2010-05-03",15.9588,16.1462,15.7604,15.9257,3578854.0],["2010-05-04",15.6833,15.7421,15.2314,15.3673,3792877.0],["2010-05-05",14.9963,15.2571,14.5003,14.7795,5588211.0],["2010-05-06",14.9742,15.5657,13.5231,14.5407,8056512.0],["2010-05-07",14.4085,14.673,13.5598,13.626,11562662.0],["2010-05-10",14.3277,15.1506,14.3277,14.8567,5295350.0],["2010-05-11",14.6326,14.9926,14.515,14.6803,3996221.0],["2010-05-12",14.7685,15.2387,14.7685,15.1175,3225331.0],["2010-05-13",14.9889,15.2351,14.8603,14.9742,2846134.0],["2010-05-14",14.7795,14.8493,14.2468,14.4011,3889437.0],["2010-05-17",14.4489,14.5958,13.7619,14.1513,4768019.0],["2010-05-18",14.3093,14.3681,13.648,13.6994,5837677.0],["2010-05-19",13.6002,13.6113,12.9831,13.13,7202467.0],["2010-05-20",12.8141,13.0969,12.5863,12.7112,7748883.0],["2010-05-21",12.5055,13.4827,12.4908,13.31,5554813.0],["2010-05-24",13.2623,13.637,13.1851,13.299,5700448.0],["2010-05-25",12.8912,13.0969,12.4651,13.0786,6236867.0],["2010-05-26",13.1667,13.5856,13.1153,13.1961,5279901.0],["2010-05-27",13.5268,14.008,13.5268,13.9823,3702906.0],["2010-05-28",13.9823,14.1293,13.5782,13.6884,2998358.0],["2010-06-01",13.6884,13.7215,13.3651,13.3872,5863578.0],["2010-06-02",13.5121,14.3093,13.5121,14.3093,6018755.0],["2010-06-03",14.2542,14.7428,14.2542,14.684,6472474.0],["2010-06-04",14.2799,14.3791,13.7141,13.8133,3638381.0],["2010-06-07",13.8868,13.9676,13.4239,13.4753,3273952.0],["2010-06-08",13.4533,13.6517,13.2512,13.4202,4795510.0],["2010-06-09",13.479,13.7252,13.288,13.3578,4055747.0],["2010-06-10",13.6701,13.986,13.6113,13.8868,4309757.0],["2010-06-11",13.7252,13.9603,13.6333,13.8942,3563178.0],["2010-06-14",14.0815,14.4636,14.0154,14.2321,2666419.0],["2010-06-15",14.8677,15.1506,14.7061,15.1469,6177114.0],["2010-06-16",15.033,15.2094,14.8934,15.0477,3731078.0],["2010-06-17",15.0624,15.1726,14.7942,15.0955,3982589.0],["2010-06-18",15.1285,15.2755,14.9706,15.1763,3005629.0],["2010-06-21",15.4188,15.5033,15.2865,15.3637,5692496.0],["2010-06-22",15.4371,15.4408,14.7759,14.7832,4591485.0],["2010-06-23",14.8052,15.0844,14.5297,14.8824,4457664.0],["2010-06-24",14.8052,14.8089,14.4709,14.5738,2727536.0],["2010-06-25",14.6105,14.6105,14.313,14.4379,4529914.0],["2010-06-28",14.9963,14.9963,14.5371,14.5665,3386416.0],["2010-06-29",14.3534,14.3534,13.659,13.7729,5204016.0],["2010-06-30",13.795,14.2468,13.67,13.7178,5068605.0],["2010-07-01",13.6774,14.1219,13.3908,14.0044,5791101.0],["2010-07-02",13.975,14.0595,13.6847,13.7656,3189434.0],["2010-07-06",14.0411,14.0411,13.108,13.2549,5522778.0],["2010-07-07",13.3247,14.1036,13.2917,14.0742,4894797.0],["2010-07-08",14.2946,14.3387,13.9676,14.2872,2563952.0],["2010-07-09",14.2836,14.684,14.2101,14.6693,3132179.0],["2010-07-12",14.6362,14.8199,14.5224,14.6436,3103552.0],["2010-07-13",14.8273,15.5731,14.8273,15.4371,6384547.0],["2010-07-14",15.5767,15.8376,15.3269,15.6833,5908790.0],["2010-07-15",15.6576,15.7457,15.3673,15.6429,3378691.0],["2010-07-16",15.5657,15.5731,14.8163,14.853,4102323.0],["2010-07-19",14.9338,15.0881,14.8163,15.0514,2402413.0],["2010-07-20",14.7979,15.529,14.7428,15.5143,4370192.0],["2010-07-21",15.6098,15.6098,14.8236,14.8604,5890842.0],["2010-07-22",15.2204,15.5988,15.1543,15.4959,4486746.0],["2010-07-23",15.3967,15.9808,15.3012,15.7861,6076691.0],["2010-07-26",15.8412,16.1131,15.8412,16.0837,2743667.0],["2010-07-27",16.1609,16.2013,15.5363,15.5694,5955139.0],["2010-07-28",15.5841,15.7494,15.3416,15.4739,3838998.0],["2010-07-29",15.6355,15.7972,15.3122,15.6061,5006579.0],["2010-07-30",15.9808,16.3482,15.6098,16.1131,9038698.0],["2010-08-02",16.396,16.9875,16.2637,16.9213,6884614.0],["2010-08-03",16.903,16.9324,16.6127,16.8368,4755523.0],["2010-08-04",16.9103,17.0095,16.7487,17.0022,4465389.0],["2010-08-05",16.8221,17.2814,16.7707,17.2446,4561267.0],["2010-08-06",16.9985,17.3328,16.9066,17.2703,6881888.0],["2010-08-09",17.274,17.5128,17.274,17.4503,3687002.0],["2010-08-10",16.8148,17.0279,16.3703,16.9213,5820637.0],["2010-08-11",16.5393,16.947,16.407,16.8221,7250634.0],["2010-08-12",16.4143,16.8809,16.1719,16.7156,4275677.0],["2010-08-13",16.6789,16.8809,16.4988,16.6458,3098326.0],["2010-08-16",16.4878,17.083,16.4107,16.7523,3641334.0],["2010-08-17",17.0021,17.3769,16.9434,17.1454,3075379.0],["2010-08-18",17.094,17.3732,16.8846,17.2924,2549184.0],["2010-08-19",17.1711,17.3218,16.5356,16.6274,5059971.0],["2010-08-20",16.5282,16.767,16.3445,16.7193,4295898.0],["2010-08-23",16.8625,16.8883,16.396,16.4805,4754842.0],["2010-08-24",16.2233,16.2233,15.8265,16.0029,6252771.0],["2010-08-25",15.7972,16.0911,15.4959,16.0139,5974678.0],["2010-08-26",16.08,16.2931,15.8119,15.8743,3054931.0],["2010-08-27",16.0507,16.2637,15.6759,16.1976,3532960.0],["2010-08-30",16.1388,16.2821,15.8853,15.8927,1635386.0],["2010-08-31",15.7935,16.2307,15.7016,16.0359,2999722.0],["2010-09-01",16.2747,16.8405,16.2747,16.8001,3480250.0],["2010-09-02",16.745,17.2189,16.7376,17.1675,2387418.0],["2010-09-03",17.3732,18.0161,17.2887,17.7883,4682365.0],["2010-09-07",17.6634,17.7626,17.4246,17.4944,3663146.0],["2010-09-08",17.0903,17.1491,16.7744,17.1197,4337248.0],["2010-09-09",17.3548,17.5202,16.8736,16.9654,4896614.0],["2010-09-10",16.9985,17.1748,16.9213,17.0389,3446624.0],["2010-09-13",17.2189,17.8141,17.2189,17.5165,5595709.0],["2010-09-14",17.4944,17.634,17.274,17.4136,5095642.0],["2010-09-15",17.3071,17.5753,17.1601,17.5165,2543958.0],["2010-09-16",17.1418,17.5826,16.7817,17.5055,4962502.0],["2010-09-17",17.5385,17.5789,17.2409,17.5055,2942694.0],["2010-09-20",17.6561,17.9463,17.5716,17.7736,1976867.0],["2010-09-21",17.8067,18.0859,17.7038,17.8765,5125405.0],["2010-09-22",17.8655,18.1851,17.7847,17.9316,3500925.0],["2010-09-23",17.6818,17.9279,17.3328,17.5275,2991997.0],["2010-09-24",17.8838,18.3651,17.8581,18.2512,2861811.0],["2010-09-27",18.2769,18.6957,18.2512,18.501,2651651.0],["2010-09-28",18.5929,19.0852,18.4055,19.0007,4636243.0],["2010-09-29",18.975,19.166,18.8611,18.975,4838678.0],["2010-09-30",19.0962,19.6252,19.0594,19.3313,6276627.0],["2010-10-01",19.2358,19.6473,18.8721,19.1697,3392096.0],["2010-10-04",19.1293,19.2946,18.8574,19.1293,2402867.0],["2010-10-05",19.3019,19.7318,19.3019,19.5738,3068336.0],["2010-10-06",19.4709,19.5738,18.8905,19.1733,6726710.0],["2010-10-07",19.2615,19.3129,18.8023,18.9345,7061603.0],["2010-10-08",18.9015,19.5187,18.9015,19.4048,3138541.0],["2010-10-11",19.3607,19.4232,19.1623,19.2946,2095238.0],["2010-10-12",19.019,19.6766,18.7582,19.5113,5194019.0],["2010-10-13",19.706,20.1542,19.5628,19.864,2668237.0],["2010-10-14",19.864,19.9852,19.5995,19.7464,1955056.0],["2010-10-15",19.9963,20.1395,19.4856,19.9081,3522509.0],["2010-10-18",19.9742,20.0918,19.7942,19.8897,1710589.0],["2010-10-19",19.5554,19.9044,19.357,19.6032,2469891.0],["2010-10-20",19.7024,20.202,19.6987,19.9412,1875309.0],["2010-10-21",19.9889,20.1616,19.6877,19.8787,2582355.0],["2010-10-22",20.0036,20.0036,19.7685,19.8603,2688458.0],["2010-10-25",19.9999,20.202,19.8603,19.9375,2853632.0],["2010-10-26",19.7758,20.011,19.4966,19.7685,5206742.0],["2010-10-27",19.504,20.3306,19.2542,20.2791,6247091.0],["2010-10-28",20.4738,20.551,20.1763,20.5106,3059248.0],["2010-10-29",20.4298,20.7273,20.3122,20.6135,2140451.0],["2010-11-01",20.7714,20.9331,20.4334,20.5877,2636883.0],["2010-11-02",20.742,20.8559,20.6061,20.6759,1507472.0],["2010-11-03",20.7347,20.8963,20.4665,20.8339,2180211.0],["2010-11-04",21.08,21.5943,21.08,21.4988,1936198.0],["2010-11-05",21.5172,21.7817,21.4327,21.7707,3860355.0],["2010-11-08",21.6568,21.7744,21.4364,21.7193,2720947.0],["2010-11-09",21.7707,21.8148,21.0396,21.2013,2562362.0],["2010-11-10",21.238,21.5943,21.0102,21.5503,2444445.0],["2010-11-11",21.3004,21.7854,21.2306,21.6201,1546550.0],["2010-11-12",21.418,21.6054,20.9955,21.1719,1918022.0],["2010-11-15",21.2453,21.6311,21.1755,21.2196,2240192.0],["2010-11-16",21.2417,21.6531,20.6171,20.7531,5305120.0],["2010-11-17",20.8523,21.5429,20.8302,21.3739,2752982.0],["2010-11-18",21.6127,22.3879,21.5135,21.8442,4358605.0],["2010-11-19",21.7523,22.1895,21.609,21.9985,2854314.0],["2010-11-22",21.9103,22.4099,21.8258,22.3181,3584989.0],["2010-11-23",22.0683,22.3034,21.8589,22.0095,3180118.0],["2010-11-24",22.1307,22.9573,22.083,22.3805,4029846.0],["2010-11-26",22.2483,22.3732,22.0903,22.2703,1728083.0],["2010-11-29",22.0903,22.1234,21.5356,22.0205,3618387.0],["2010-11-30",21.7376,22.2703,21.7046,22.1675,3259184.0],["2010-12-01",22.5716,23.3357,22.5458,23.2402,3459347.0],["2010-12-02",23.3504,24.2101,23.3504,23.9786,4021667.0],["2010-12-03",23.7949,24.4856,23.7949,24.4048,2434448.0],["2010-12-06",24.3717,24.5701,24.1733,24.346,1957782.0],["2010-12-07",24.6252,24.6877,24.0998,24.1476,3209427.0],["2010-12-08",24.2431,24.6399,24.1733,24.6142,3054250.0],["2010-12-09",24.8089,24.8162,24.3386,24.6693,2826368.0],["2010-12-10",24.7317,24.7501,24.4048,24.5774,3120819.0],["2010-12-13",24.7097,24.8677,24.4819,24.5591,1988454.0],["2010-12-14",24.6913,25.0697,24.6399,24.7795,2298582.0],["2010-12-15",24.7354,25.3452,24.6693,25.0403,5470294.0],["2010-12-16",25.1616,26.058,24.9595,25.9955,4052112.0],["2010-12-17",26.0433,26.2196,25.7751,26.102,6298211.0],["2010-12-20",26.3592,26.6127,26.1204,26.4143,2702771.0],["2010-12-21",26.6311,26.8184,26.4511,26.6568,2567360.0],["2010-12-22",26.7817,26.8184,26.429,26.5539,1765571.0],["2010-12-23",26.5686,26.9764,26.5172,26.8699,1744896.0],["2010-12-27",26.7156,26.767,26.3702,26.5209,1504064.0],["2010-12-28",26.576,26.7156,26.091,26.2233,2733443.0],["2010-12-29",26.2894,26.7266,26.2894,26.6274,1912570.0],["2010-12-30",26.5135,26.947,26.4217,26.7707,2063430.0],["2010-12-31",26.7596,26.8662,26.5209,26.5833,1318214.0],["2011-01-03",26.9323,27.274,26.8405,26.9507,3000403.0],["2011-01-04",27.2115,27.285,26.2159,26.6384,4512874.0],["2011-01-05",26.6935,27.0389,26.5319,26.8846,4586486.0],["2011-01-06",26.8882,27.0242,26.5539,26.6274,3050387.0],["2011-01-07",26.2637,26.4511,25.4077,25.7053,7938368.0],["2011-01-10",25.4077,26.3813,25.0036,26.1241,6825088.0],["2011-01-11",26.407,26.745,25.6759,25.9,7389453.0],["2011-01-12",26.1829,26.3372,25.551,25.753,5520051.0],["2011-01-13",25.753,25.8412,24.9632,25.3012,8366413.0],["2011-01-14",25.3416,26.0286,25.2571,25.8669,4840723.0],["2011-01-18",25.7494,26.2527,25.6906,26.2417,3401638.0],["2011-01-19",26.2821,26.3776,25.5694,25.6428,2676870.0],["2011-01-20",25.4334,25.5326,24.7979,25.2938,5189930.0],["2011-01-21",25.5179,25.6428,24.9558,24.9816,3372784.0],["2011-01-24",25.044,25.4187,24.8677,25.3379,3503424.0],["2011-01-25",25.1763,25.3489,24.6913,25.0256,2593942.0],["2011-01-26",25.202,25.9294,25.1799,25.8706,3479795.0],["2011-01-27",25.2938,26.0727,25.2608,25.9184,2886803.0],["2011-01-28",25.6391,25.6391,24.8089,24.8456,5289898.0],["2011-01-31",24.8971,25.2461,24.6913,24.7611,3177392.0],["2011-02-01",24.9962,25.3342,24.5738,24.717,5924467.0],["2011-02-02",24.7207,24.7281,24.0888,24.1513,5403498.0],["2011-02-03",24.2137,24.2468,23.5929,24.1439,8408899.0],["2011-02-04",24.2541,24.706,24.1109,24.6252,3866717.0],["2011-02-07",24.886,26.1718,24.7795,25.889,7014118.0],["2011-02-08",26.0139,26.6054,26.0139,26.4143,3952826.0],["2011-02-09",26.4511,26.7119,26.3666,26.4658,5731802.0],["2011-02-10",26.3445,27.1454,26.1388,27.1013,6128493.0],["2011-02-11",26.9984,28.5267,26.9984,28.4092,10215594.0],["2011-02-14",28.1777,29.4048,28.0712,29.4011,6162573.0],["2011-02-15",29.1513,29.4011,29.0264,29.1954,4436307.0],["2011-02-16",29.3276,29.7832,29.2652,29.5003,6145306.0],["2011-02-17",29.4562,29.6435,29.1623,29.3937,3418906.0],["2011-02-18",29.4488,29.5774,29.21,29.4746,3348701.0],["2011-02-22",29.008,29.3092,28.5084,28.5671,3749027.0],["2011-02-23",28.5598,28.692,27.1674,27.9095,5404634.0],["2011-02-24",27.8214,28.163,27.1711,27.6854,4694861.0],["2011-02-25",27.9426,28.2769,27.7626,28.2696,4323843.0],["2011-02-28",28.5231,28.6553,28.0124,28.512,4850266.0],["2011-03-01",28.5377,28.7729,27.6193,27.8654,3442989.0],["2011-03-02",27.8361,28.3614,27.7038,27.8912,3959187.0],["2011-03-03",28.299,28.6774,28.152,28.5157,3468662.0],["2011-03-04",28.4459,28.6847,28.174,28.5635,3421405.0],["2011-03-07",28.6039,28.861,27.6524,27.7846,3436173.0],["2011-03-08",27.9206,28.4826,27.6083,28.2255,3477296.0],["2011-03-09",28.174,28.6112,27.8948,28.4055,3028803.0],["2011-03-10",27.8948,28.3834,27.4981,28.0895,4894570.0],["2011-03-11",27.983,28.0198,27.0646,27.4283,5170618.0],["2011-03-14",27.0058,27.9132,26.8258,27.4099,5455754.0],["2011-03-15",26.2086,27.2372,25.742,27.094,4597619.0],["2011-03-16",27.0462,27.4834,26.5245,26.745,5196291.0],["2011-03-17",27.3952,27.814,27.0499,27.0646,4663280.0],["2011-03-18",27.4871,27.6377,26.9544,27.3511,4401773.0],["2011-03-21",27.6928,28.13,27.6891,27.9977,1994589.0],["2011-03-22",28.0124,28.0124,26.6752,26.8956,4349062.0],["2011-03-23",26.7229,27.6487,26.2894,27.3364,4444714.0],["2011-03-24",27.5385,27.9132,27.1711,27.814,2889075.0],["2011-03-25",27.8434,28.659,27.6965,28.3908,5374870.0],["2011-03-28",28.5598,28.7508,27.9757,28.0491,4104595.0],["2011-03-29",28.0087,28.7031,27.8103,28.6553,2485795.0],["2011-03-30",28.8059,29.0668,28.7471,28.8794,2416045.0],["2011-03-31",28.7288,29.3092,28.6002,29.2762,2678461.0],["2011-04-01",29.3901,30.066,29.3864,29.7685,3372557.0],["2011-04-04",29.8677,30.2277,29.6693,29.9999,2584854.0],["2011-04-05",29.8676,29.9485,29.2688,29.2835,4567402.0],["2011-04-06",29.548,29.548,28.3614,28.5671,4380870.0],["2011-04-07",28.4863,28.648,27.7516,27.9095,3310304.0],["2011-04-08",28.1557,28.2696,27.3181,27.6891,2979955.0],["2011-04-11",27.6267,27.7295,27.0829,27.2997,3439354.0],["2011-04-12",27.1491,27.2483,26.2012,26.4731,9724842.0],["2011-04-13",26.7303,26.8478,26.2674,26.5502,3877168.0],["2011-04-14",26.3041,26.5025,25.9698,26.2233,3974182.0],["2011-04-15",26.1682,26.5539,26.1204,26.4437,3013808.0],["2011-04-18",25.9073,26.0837,25.4444,26.0433,4594893.0],["2011-04-19",26.1167,26.3261,25.8155,26.3225,2737306.0],["2011-04-20",26.9103,27.9536,26.9103,27.443,3457984.0],["2011-04-21",27.6781,28.3504,27.3952,28.2659,3887846.0],["2011-04-25",28.321,28.4606,27.6818,27.983,2284950.0],["2011-04-26",28.0638,28.6296,28.0565,28.5194,2953600.0],["2011-04-27",28.6553,29.0557,28.6002,28.861,3365968.0],["2011-04-28",28.0271,28.8904,27.7258,28.13,5027254.0],["2011-04-29",28.2879,28.4092,28.0565,28.3761,3441171.0],["2011-05-02",28.5488,28.6112,27.7883,28.1851,3770157.0],["2011-05-03",27.9977,27.9977,27.263,27.4981,4279766.0],["2011-05-04",27.5458,27.7663,27.0095,27.307,2064339.0],["2011-05-05",27.0756,27.8618,26.9286,27.3511,2252915.0],["2011-05-06",27.8985,28.1667,27.6781,28.0197,2784336.0],["2011-05-09",27.95,28.5708,27.9316,28.3063,1899392.0],["2011-05-10",28.4716,28.692,28.3798,28.5451,1914387.0],["2011-05-11",28.4312,28.7141,28.1704,28.3357,1934608.0],["2011-05-12",28.2108,28.2549,27.6267,27.9463,1860768.0],["2011-05-13",28.0161,28.0749,27.0021,27.1197,1782611.0],["2011-05-16",26.9103,27.4724,26.8258,26.8846,1731491.0],["2011-05-17",26.767,26.767,25.8081,25.933,4478794.0],["2011-05-18",25.9037,26.069,25.7457,26.0359,5847674.0],["2011-05-19",26.1939,26.3041,25.8302,26.1167,3066064.0],["2011-05-20",26.0543,26.1902,25.6538,25.9477,2538960.0],["2011-05-23",25.4151,25.562,24.6436,25.033,6593117.0],["2011-05-24",25.066,25.2718,24.166,24.3533,8049696.0],["2011-05-25",24.3791,25.8045,24.3533,25.731,4529914.0],["2011-05-26",25.5657,25.8743,25.5326,25.7383,2635293.0],["2011-05-27",25.8963,26.44,25.7971,26.4106,2536915.0],["2011-05-31",26.587,26.7082,26.3225,26.6384,3772202.0],["2011-06-01",26.5943,26.767,25.4555,25.5289,3078560.0],["2011-06-02",25.6134,26.1131,25.4518,25.5032,2914976.0],["2011-06-03",25.1028,25.6722,24.9962,25.3159,2429904.0],["2011-06-06",25.2314,25.4481,24.8566,25.1248,5747024.0],["2011-06-07",25.2571,25.2608,24.8603,24.9595,1927110.0],["2011-06-08",24.9228,24.9669,24.357,24.7354,3146947.0],["2011-06-09",24.7391,25.5289,24.6472,25.4665,2891574.0],["2011-06-10",25.2938,25.4408,24.8346,24.9558,2306534.0],["2011-06-13",25.033,25.3306,24.4893,24.7538,2398550.0],["2011-06-14",25.1395,26.1278,25.1359,26.0249,3587715.0],["2011-06-15",25.6575,26.3555,25.4591,25.584,3735168.0],["2011-06-16",25.54,26.0139,25.1799,25.4959,2466710.0],["2011-06-17",25.9661,26.6531,25.5767,26.2747,4696451.0],["2011-06-20",26.1865,26.9948,26.0212,26.8846,3560906.0],["2011-06-21",27.0719,27.9206,26.9838,27.7589,4165939.0],["2011-06-22",27.7001,28.0602,27.5716,27.634,2987680.0],["2011-06-23",27.1638,28.1189,26.7633,28.0749,2408547.0],["2011-06-24",28.0969,28.9676,28.0565,28.7141,5204925.0],["2011-06-27",28.5708,29.1255,28.3687,28.8537,3264637.0],["2011-06-28",28.8904,29.0374,28.5671,29.0227,4249549.0],["2011-06-29",29.3092,29.6325,29.0668,29.4084,3850131.0],["2011-06-30",29.4635,29.8383,29.2615,29.6803,3501606.0],["2011-07-01",29.7097,29.9411,29.3496,29.6619,3364150.0],["2011-07-05",29.7133,29.897,29.4158,29.6325,3379827.0],["2011-07-06",29.6105,29.7133,29.3056,29.537,2740032.0],["2011-07-07",29.8162,30.1175,29.6986,29.7501,2091603.0],["2011-07-08",29.188,29.5517,29.0778,29.4599,2407866.0],["2011-07-11",29.0521,29.1219,28.6663,29.008,2437856.0],["2011-07-12",28.7949,29.2211,28.6884,28.997,2688003.0],["2011-07-13",29.188,29.2505,28.7178,28.8096,2919293.0],["2011-07-14",28.9713,29.3717,28.2145,28.343,2844771.0],["2011-07-15",28.4386,28.5708,27.7956,28.0969,3467981.0],["2011-07-18",27.9977,28.0051,26.9911,27.5973,4079376.0],["2011-07-19",27.8471,28.1043,27.612,27.961,1630387.0],["2011-07-20",28.0565,28.0895,27.6009,27.9426,2413546.0],["2011-07-21",28.0051,28.1777,27.5569,28.0565,1474755.0],["2011-07-22",28.0014,28.2879,27.9499,27.9793,1144179.0],["2011-07-25",27.6671,28.0785,27.5642,27.7773,1288678.0],["2011-07-26",27.6854,27.7001,27.1564,27.2556,1273910.0],["2011-07-27",27.1233,27.2409,26.271,26.3261,3518419.0],["2011-07-28",26.936,30.0036,26.936,29.2064,9075277.0],["2011-07-29",28.9051,29.7281,28.5745,29.2505,5500739.0],["2011-08-01",29.7721,29.7721,28.9566,29.3239,3035165.0],["2011-08-02",29.0411,29.1623,27.8434,27.9059,5146762.0],["2011-08-03",27.8287,28.2843,27.263,27.9646,3847178.0],["2011-08-04",27.5789,27.9463,25.8449,25.8449,5272403.0],["2011-08-05",26.2931,26.3298,24.3019,25.1542,6287078.0],["2011-08-08",23.7582,24.4048,22.8104,22.983,6731936.0],["2011-08-09",23.5782,24.5187,22.6524,24.5187,6152349.0],["2011-08-10",23.828,24.673,23.31,23.5194,7115450.0],["2011-08-11",23.5782,25.3342,23.3871,24.8346,3512058.0],["2011-08-12",25.213,25.7567,24.8273,25.6061,3421405.0],["2011-08-15",25.9184,26.2563,25.9184,26.2012,3238509.0],["2011-08-16",25.922,26.4143,25.6171,25.9294,3879213.0],["2011-08-17",26.0469,26.3702,25.055,25.3416,3078106.0],["2011-08-18",24.4525,24.4856,23.4716,24.2615,6736480.0],["2011-08-19",23.7802,24.2909,22.9242,23.3063,4399728.0],["2011-08-22",23.9823,24.0484,23.0602,23.2292,3405728.0],["2011-08-23",23.3431,24.5407,23.2659,24.4084,3300307.0],["2011-08-24",24.2835,25.2755,24.019,25.1285,3654966.0],["2011-08-25",25.3746,25.6318,24.5554,24.695,2505789.0],["2011-08-26",24.4525,25.3857,24.0521,25.1432,2304490.0],["2011-08-29",25.4959,26.1204,25.4298,26.0029,2637565.0],["2011-08-30",25.8816,26.1535,25.371,25.9,3921699.0],["2011-08-31",26.1682,26.9874,25.9073,26.227,3258957.0],["2011-09-01",26.2159,26.778,25.8706,26.2417,2818643.0],["2011-09-02",25.5657,25.6612,24.4746,25.0073,3037664.0],["2011-09-06",24.1182,24.9338,23.7766,24.7979,2835229.0],["2011-09-07",25.2608,25.7788,25.0587,25.6722,2428086.0],["2011-09-08",25.3379,25.6171,24.7501,24.9595,2394915.0],["2011-09-09",24.6142,24.7354,23.7435,24.1807,3606573.0],["2011-09-12",23.7692,24.4709,23.5451,24.2835,2925882.0],["2011-09-13",24.357,24.8162,24.0888,24.368,2921792.0],["2011-09-14",24.684,25.3085,24.0705,24.8971,2738442.0],["2011-09-15",25.3048,25.8008,25.0918,25.5436,2400368.0],["2011-09-16",25.7347,25.7934,25.2938,25.5032,2561907.0],["2011-09-19",24.9705,25.6465,24.717,25.4481,2339024.0],["2011-09-20",25.4555,25.6502,24.9926,25.3489,4200019.0],["2011-09-21",25.0991,25.2424,23.2659,23.2659,4991811.0],["2011-09-22",21.9434,22.6965,21.6605,22.0903,6302755.0],["2011-09-23",21.9176,22.2556,21.5429,22.0021,5366918.0],["2011-09-26",22.0499,22.454,21.0837,21.7303,5680454.0],["2011-09-27",22.2042,23.5672,22.1968,22.803,6731027.0],["2011-09-28",22.8949,23.0271,22.0021,22.0278,4387232.0],["2011-09-29",22.4981,22.9132,21.8956,22.6083,5591165.0],["2011-09-30",22.1197,22.7038,21.7817,22.2373,4247731.0],["2011-10-03",22.0058,22.274,20.6061,20.6245,5951050.0],["2011-10-04",20.2938,22.1087,20.055,22.0903,5680000.0],["2011-10-05",22.1932,22.6267,21.7744,22.443,5645466.0],["2011-10-06",22.5495,23.8096,22.4026,23.5708,4850947.0],["2011-10-07",23.8133,24.2909,23.4055,23.6553,3474797.0],["2011-10-10",24.177,25.3269,24.0888,25.213,4294534.0],["2011-10-11",24.9118,25.6649,24.7538,25.54,3485021.0],["2011-10-12",25.7126,26.3592,25.2167,25.2865,2929744.0],["2011-10-13",25.1065,25.6539,24.5223,25.5583,2951782.0],["2011-10-14",26.0175,26.227,25.6943,26.0322,2498291.0],["2011-10-17",26.0286,26.3849,25.2644,25.4077,3038573.0],["2011-10-18",25.4151,26.2784,24.5921,26.1241,6798506.0],["2011-10-19",26.069,26.2159,25.3893,25.5547,2300400.0],["2011-10-20",25.5289,25.6649,24.9448,25.5032,2266320.0],["2011-10-21",25.8081,26.7707,25.7861,26.5392,2343114.0],["2011-10-24",26.7045,27.4797,26.4657,27.3658,2305171.0],["2011-10-25",27.263,27.2887,26.3078,26.7854,2154538.0],["2011-10-26",27.1748,27.3438,26.1425,26.6421,2610755.0],["2011-10-27",27.6193,28.5451,27.2593,28.1704,4998854.0],["2011-10-28",27.8397,28.5231,27.1858,28.0418,4919562.0],["2011-10-31",27.612,28.5414,27.6083,28.1006,4105277.0],["2011-11-01",26.9801,27.5532,26.5025,27.1307,4815958.0],["2011-11-02",27.4687,27.5789,26.9029,27.3328,2966550.0],["2011-11-03",27.7075,27.8912,26.9433,27.7442,3135814.0],["2011-11-04",27.454,28.0124,27.1454,27.8287,2822960.0],["2011-11-07",27.7369,27.9463,26.8001,27.3989,2453533.0],["2011-11-08",27.116,27.116,25.382,26.0984,10277846.0],["2011-11-09",25.2167,25.224,24.1182,24.2541,7311523.0],["2011-11-10",24.4452,24.9815,24.1513,24.9154,4321344.0],["2011-11-11",25.1469,25.2314,24.6362,24.9669,3621114.0],["2011-11-14",24.8677,25.0918,24.4489,24.7428,2019581.0],["2011-11-15",24.6766,24.9999,24.2027,24.7758,3211018.0],["2011-11-16",24.537,24.6987,23.9566,24.1109,3954870.0],["2011-11-17",24.1072,24.3093,23.4129,23.7215,3062429.0],["2011-11-18",23.8206,23.9456,23.2328,23.4606,3941238.0],["2011-11-21",22.9536,23.1557,22.6597,22.9757,2036394.0],["2011-11-22",22.8434,23.2843,22.6671,23.1888,2696410.0],["2011-11-23",22.8581,22.961,22.5642,22.781,2776384.0],["2011-11-25",22.601,22.7773,22.3916,22.4834,791110.0],["2011-11-28",23.2071,23.3724,22.9169,23.1961,2642790.0],["2011-11-29",23.1667,23.3394,22.7773,22.8471,2525101.0],["2011-11-30",24.0668,24.4268,23.8133,24.2174,5914925.0],["2011-12-01",24.019,24.9375,23.8941,24.6399,5845174.0],["2011-12-02",25.0146,25.3306,24.4746,24.6546,3927152.0],["2011-12-05",25.1799,25.8412,25.1028,25.6281,8566803.0],["2011-12-06",25.573,25.9147,25.4555,25.7641,2955190.0],["2011-12-07",25.4371,25.8118,25.2497,25.6832,2091830.0],["2011-12-08",25.3746,25.6502,24.9926,25.0771,3271453.0],["2011-12-09",25.4959,25.7604,25.3673,25.404,4115728.0],["2011-12-12",25.1689,25.1983,24.673,25.0146,2474890.0],["2011-12-13",25.1689,25.2203,23.2365,23.501,7960861.0],["2011-12-14",23.2806,23.512,22.4834,22.7406,8533405.0],["2011-12-15",22.5679,23.4018,22.5238,23.119,5567309.0],["2011-12-16",23.3394,23.4422,22.77,22.9059,43187994.0],["2011-12-19",23.0638,23.3614,22.7406,22.8177,5792691.0],["2011-12-20",23.2843,23.3688,22.9022,23.2696,4632154.0],["2011-12-21",23.5231,23.7214,23.1263,23.5929,3552954.0],["2011-12-22",23.7325,23.9419,23.5157,23.7655,2376739.0],["2011-12-23",23.9125,24.0925,23.7288,24.0925,1604259.0],["2011-12-27",23.9309,23.9309,23.5488,23.6186,1555184.0],["2011-12-28",23.659,23.6737,23.1777,23.3835,1382739.0],["2011-12-29",23.4055,23.7435,23.3431,23.4643,1769661.0],["2011-12-30",23.5047,23.648,23.3945,23.4165,1290269.0],["2012-01-03",23.8537,24.504,23.8537,24.0374,2776838.0],["2012-01-04",23.8684,24.368,23.8353,24.2541,2988134.0],["2012-01-05",24.0484,24.4929,23.7582,24.2835,6915059.0],["2012-01-06",24.2358,24.3019,23.8904,23.9235,3331888.0],["2012-01-09",23.9345,24.0227,23.6186,23.6443,4210925.0],["2012-01-10",23.9896,26.7266,23.8868,26.5429,13174646.0],["2012-01-11",26.3849,26.7817,26.3519,26.6458,3901933.0],["2012-01-12",26.7817,27.3107,26.4511,27.1748,3412998.0],["2012-01-13",26.8441,27.2042,26.6568,27.0756,2524192.0],["2012-01-17",27.3879,27.7699,26.8735,27.0205,3000403.0],["2012-01-18",27.0829,27.5936,26.9287,27.5018,3330298.0],["2012-01-19",27.3291,27.8581,26.8772,27.6634,3962595.0],["2012-01-20",27.5128,27.6083,27.1895,27.5091,3518646.0],["2012-01-23",28.0785,28.2255,27.3915,27.612,2768659.0],["2012-01-24",27.3217,27.9389,27.0756,27.9169,2390144.0],["2012-01-25",27.9206,28.2512,27.8397,28.1153,3307123.0],["2012-01-26",28.2879,28.4679,27.5862,27.6928,2738896.0],["2012-01-27",27.487,27.5752,27.0903,27.4503,2870218.0],["2012-01-30",27.1491,27.7442,27.0572,27.6487,1968461.0],["2012-01-31",27.7405,27.9316,27.1307,27.4173,2608483.0],["2012-02-01",27.7663,27.9022,27.5238,27.7222,2197933.0],["2012-02-02",27.7736,28.1667,27.6818,27.8728,2212019.0],["2012-02-03",28.3394,29.2688,28.31,29.21,3594304.0],["2012-02-06",29.1292,29.3533,29.0153,29.1182,1848272.0],["2012-02-07",28.997,29.0851,28.4422,28.7214,1738307.0],["2012-02-08",28.6737,28.8317,28.2696,28.2879,2694592.0],["2012-02-09",28.4202,28.4496,27.9463,28.4459,2053206.0],["2012-02-10",28.163,28.3577,27.7589,28.3063,2810010.0],["2012-02-13",28.7508,29.019,28.6296,28.9676,4080058.0],["2012-02-14",28.4569,29.3056,28.0014,29.1733,4894570.0],["2012-02-15",28.8133,30.0954,28.8133,29.6031,4908202.0],["2012-02-16",29.5186,30.1615,29.2615,30.0917,3880576.0],["2012-02-17",30.3048,30.4334,29.7354,29.8346,2000950.0],["2012-02-21",29.9301,30.0293,29.3754,29.5039,1958918.0],["2012-02-22",29.4856,29.695,29.3864,29.4709,1843046.0],["2012-02-23",29.5664,29.6803,29.1696,29.6656,2201568.0],["2012-02-24",29.7684,30.6575,29.6803,30.2828,3221923.0],["2012-02-27",29.9154,30.4922,29.6987,30.3599,2856813.0],["2012-02-28",30.3232,30.6061,30.1909,30.5877,2868173.0],["2012-02-29",30.6465,30.8926,30.2901,30.4334,3640653.0],["2012-03-01",30.5106,31.0396,30.4224,30.9294,2786835.0],["2012-03-02",30.8596,31.9544,30.8155,31.3813,6801005.0],["2012-03-05",31.3041,31.3261,30.3305,30.4591,2627114.0],["2012-03-06",29.9595,29.9595,29.0447,29.2247,3694272.0],["2012-03-07",29.3901,29.6215,29.1953,29.3019,2007766.0],["2012-03-08",29.864,30.5253,29.7978,30.2497,2455805.0],["2012-03-09",30.2828,30.933,30.1395,30.8045,2540323.0],["2012-03-12",30.7714,30.8596,30.2608,30.5032,2407866.0],["2012-03-13",30.7934,31.44,30.5547,31.3996,2595306.0],["2012-03-14",31.3188,31.8515,31.2343,31.8368,3267818.0],["2012-03-15",31.7706,31.9801,31.5502,31.9801,1872128.0],["2012-03-16",32.127,32.127,31.3261,31.4988,2407411.0],["2012-03-19",31.3078,31.3849,30.8449,31.1792,4315891.0],["2012-03-20",30.8889,30.8889,30.3048,30.6502,3464800.0],["2012-03-21",30.8853,31.2049,30.584,31.0286,1943469.0],["2012-03-22",30.6244,30.7677,30.2277,30.6134,2197251.0],["2012-03-23",30.5363,30.9698,30.2461,30.8008,1886442.0],["2012-03-26",31.0616,31.3702,30.5032,31.3408,2027078.0],["2012-03-27",31.44,32.0205,31.3959,31.5906,3727898.0],["2012-03-28",31.5025,31.6311,30.4003,30.8522,2016173.0],["2012-03-29",30.6722,30.8926,30.4885,30.8485,1910298.0],["2012-03-30",31.102,31.1461,30.7053,30.9845,1598579.0],["2012-04-02",30.8632,31.587,30.6281,31.3959,2130909.0],["2012-04-03",31.451,31.9617,31.1351,31.2527,2984272.0],["2012-04-04",30.9661,31.0543,30.5583,30.911,2568496.0],["2012-04-05",30.7347,31.1057,30.5473,30.9881,2467619.0],["2012-04-09",30.4885,30.4885,29.9191,30.055,2206339.0],["2012-04-10",30.055,30.1873,29.1329,29.2358,4489926.0],["2012-04-11",29.8162,30.3673,29.6289,29.9117,3463437.0],["2012-04-12",30.0477,30.7751,29.9815,30.742,2608938.0],["2012-04-13",30.5363,30.8339,30.022,30.0513,2530554.0],["2012-04-16",30.2938,30.5142,29.8015,30.3452,2162944.0],["2012-04-17",30.5803,31.0065,30.2534,30.7089,3100598.0],["2012-04-18",30.5253,30.9073,30.2681,30.7971,2403549.0],["2012-04-19",30.7163,30.9183,29.8676,29.9228,2778429.0],["2012-04-20",30.1652,30.2387,29.5149,29.6068,3374829.0],["2012-04-23",29.1549,29.5737,28.7912,29.4121,2755709.0],["2012-04-24",29.5076,29.5811,29.0998,29.2394,2498973.0],["2012-04-25",29.6546,30.4812,29.6546,30.3122,3456621.0],["2012-04-26",29.3974,29.684,28.6884,29.3864,7929734.0],["2012-04-27",29.706,29.8383,29.1182,29.2872,3166486.0],["2012-04-30",29.0668,29.0668,28.7582,29.0374,3559542.0],["2012-05-01",29.0263,29.7133,28.9345,29.4819,2966323.0],["2012-05-02",29.3129,30.1799,29.0594,30.033,3506605.0],["2012-05-03",29.9815,30.0293,29.199,29.2835,3887165.0],["2012-05-04",29.166,29.2284,28.4753,28.648,2574176.0],["2012-05-07",28.4679,29.1109,28.4128,28.9639,2160218.0],["2012-05-08",28.8574,28.8831,28.0528,28.5598,3417770.0],["2012-05-09",28.1079,28.6333,28.0565,28.3798,4832998.0],["2012-05-10",28.681,28.8243,28.3283,28.3945,2638474.0],["2012-05-11",28.2145,28.8684,28.1924,28.501,2105008.0],["2012-05-14",28.3026,28.5892,28.0197,28.0381,3265318.0],["2012-05-15",27.9573,28.163,27.5275,27.5936,4273859.0],["2012-05-16",27.7185,28.1998,27.5789,27.6303,2991770.0],["2012-05-17",27.6083,27.8361,27.0719,27.0756,5009987.0],["2012-05-18",27.1748,27.3144,26.7192,26.9286,4048931.0],["2012-05-21",27.1013,28.1924,27.0756,28.0344,4222512.0],["2012-05-22",28.1961,28.4826,27.8655,28.0712,3305760.0],["2012-05-23",27.7479,28.2953,27.465,28.2622,3180800.0],["2012-05-24",28.3577,28.3577,27.4871,27.8397,3687910.0],["2012-05-25",27.8985,27.9389,27.2483,27.307,3657466.0],["2012-05-29",27.6634,28.6112,27.6634,28.0271,4744618.0],["2012-05-30",27.6377,27.7699,26.6752,26.7229,3601802.0],["2012-05-31",26.7376,26.7743,25.8265,26.3592,3649286.0],["2012-06-01",25.4702,25.6943,24.4121,24.4636,10479600.0],["2012-06-04",24.1219,24.6766,23.5708,23.7986,6463613.0],["2012-06-05",23.0308,24.2725,23.0308,24.1917,4859354.0],["2012-06-06",24.4856,24.842,24.3717,24.7501,4052794.0],["2012-06-07",25.1395,25.2791,24.6472,24.7097,3060838.0],["2012-06-08",24.537,25.0403,24.2468,25.0293,2448989.0],["2012-06-11",25.1983,25.2644,24.0999,24.1219,2577811.0],["2012-06-12",24.2615,24.4048,23.7949,24.2505,3778336.0],["2012-06-13",24.5334,24.5334,23.6002,23.7178,4126406.0],["2012-06-14",23.9125,23.9125,23.0051,23.2071,5865850.0],["2012-06-15",23.3724,23.9713,23.2365,23.9492,5178342.0],["2012-06-18",23.6774,24.3901,23.6774,24.2248,11059642.0],["2012-06-19",24.4746,25.4849,24.4121,25.1983,5070877.0],["2012-06-20",24.8419,25.2975,24.7207,24.9595,3679277.0],["2012-06-21",24.9228,25.2608,24.0043,24.0447,3886256.0],["2012-06-22",24.1696,24.2174,23.9125,24.0631,4150717.0],["2012-06-25",23.5855,23.7545,23.1043,23.5488,3370966.0],["2012-06-26",23.5451,23.6884,23.2843,23.5598,4073014.0],["2012-06-27",23.479,24.019,23.3871,23.5855,2944739.0],["2012-06-28",23.4055,23.8096,23.4055,23.6994,2597805.0],["2012-06-29",24.2688,24.3423,23.9896,24.0962,3156262.0],["2012-07-02",23.6847,24.0558,22.9647,23.9639,2324938.0],["2012-07-03",23.9492,24.6105,23.8574,24.3423,3099690.0],["2012-07-05",24.368,24.9228,24.3166,24.6766,2635974.0],["2012-07-06",24.3203,24.4084,23.8096,23.9749,2742304.0],["2012-07-09",23.8721,23.9713,23.4643,23.6076,3174438.0],["2012-07-10",23.7508,24.1586,23.1704,23.3614,5269677.0],["2012-07-11",23.3247,23.5084,23.1263,23.299,2330163.0],["2012-07-12",23.0418,23.3908,22.6193,23.2145,3456621.0],["2012-07-13",23.3357,23.8059,23.2879,23.7692,2705952.0],["2012-07-16",23.6149,23.6921,23.2439,23.3431,1600851.0],["2012-07-17",23.4973,23.659,23.0381,23.5047,2787517.0],["2012-07-18",23.4018,24.3056,23.2218,23.6957,8881702.0],["2012-07-19",23.6443,24.2872,23.3798,23.9896,2928154.0],["2012-07-20",23.7141,24.1035,23.3284,23.5084,3634291.0],["2012-07-23",22.9279,23.2696,22.6046,23.0638,3631338.0],["2012-07-24",23.1226,23.141,22.105,22.2409,3850358.0],["2012-07-25",22.3658,23.4018,22.2813,22.8251,5513008.0],["2012-07-26",22.5385,23.5929,22.3548,23.141,5836995.0],["2012-07-27",23.4533,24.8236,23.4165,24.7317,5521869.0],["2012-07-30",24.7905,25.1212,24.6068,24.6693,2866128.0],["2012-07-31",24.673,24.9742,24.3827,24.6509,2996086.0],["2012-08-01",24.7207,24.7942,23.997,24.2248,3402093.0],["2012-08-02",23.9713,24.2652,22.9757,23.4129,3434128.0],["2012-08-03",24.008,24.4048,23.7802,24.2211,2584400.0],["2012-08-06",24.3607,25.0514,24.1366,24.9081,2297674.0],["2012-08-07",24.9926,25.9367,24.9632,25.731,3878531.0],["2012-08-08",25.5032,25.8853,25.3563,25.4775,2994496.0],["2012-08-09",25.4775,25.7788,25.3783,25.709,1888486.0],["2012-08-10",25.5914,26.2012,25.5326,26.2012,2277226.0],["2012-08-13",26.1425,26.3996,26.0433,26.3813,1980502.0],["2012-08-14",26.5025,26.5062,25.7677,25.8633,2673008.0],["2012-08-15",25.8926,26.1204,25.6869,25.9845,2930426.0],["2012-08-16",26.0286,26.3702,25.889,26.2159,3178074.0],["2012-08-17",26.3188,26.5025,26.0763,26.1755,2836819.0],["2012-08-20",26.1718,26.1792,25.7751,25.8816,2968368.0],["2012-08-21",25.922,26.08,25.5987,25.6722,2142269.0],["2012-08-22",25.6281,25.7273,25.2791,25.6502,1820781.0],["2012-08-23",25.6134,25.742,25.3232,25.3636,1578358.0],["2012-08-24",25.2571,25.3306,24.8309,25.1395,2655059.0],["2012-08-27",25.2681,25.4151,24.9852,25.213,1994362.0],["2012-08-28",25.1212,25.3012,24.9558,25.0771,2129091.0],["2012-08-29",25.1469,25.4444,25.0587,25.393,1575859.0],["2012-08-30",25.1726,25.2975,24.7648,24.8456,1592218.0],["2012-08-31",25.0734,25.404,24.706,25.2681,2727082.0],["2012-09-04",25.1836,25.2975,24.504,24.7207,3358698.0],["2012-09-05",24.7905,24.9191,24.4966,24.5885,2006176.0],["2012-09-06",24.9007,25.72,24.8052,25.5951,2003677.0],["2012-09-07",25.6208,26.778,25.6208,26.5907,2848634.0],["2012-09-10",26.5319,26.5319,26.1204,26.3115,2074336.0],["2012-09-11",26.3739,26.9911,26.3335,26.9507,2742304.0],["2012-09-12",27.0205,27.3181,26.9323,27.1748,2799104.0],["2012-09-13",27.116,28.0822,26.8111,27.9059,3578173.0],["2012-09-14",28.2108,28.7214,28.0565,28.6847,4601482.0],["2012-09-17",28.5671,28.5929,27.8287,27.9353,3079696.0],["2012-09-18",27.9536,27.9536,27.4944,27.7883,2056614.0],["2012-09-19",27.7699,28.2145,27.5348,27.9499,2482842.0],["2012-09-20",27.5679,27.5679,26.5172,27.2299,4273178.0],["2012-09-21",27.4467,27.5238,26.5319,26.5576,4250685.0],["2012-09-24",26.4143,26.6825,26.3372,26.6274,2693002.0],["2012-09-25",26.7009,26.7266,25.6649,25.6649,2901798.0],["2012-09-26",25.6428,25.7126,25.1873,25.3453,3015398.0],["2012-09-27",25.5363,25.7053,25.1726,25.4885,2513968.0],["2012-09-28",25.2828,25.4591,24.9301,25.3893,3243962.0],["2012-10-01",25.6061,26.4584,25.6061,26.1351,3272816.0],["2012-10-02",26.2306,26.3996,25.8816,26.3298,1963917.0],["2012-10-03",26.3849,26.5098,25.9073,26.058,2334253.0],["2012-10-04",26.2012,26.8882,25.9992,26.8772,3476614.0],["2012-10-05",27.0205,27.5091,26.8699,27.0756,3074470.0],["2012-10-08",26.8956,26.9213,26.5429,26.6678,1679008.0],["2012-10-09",26.3629,26.4951,25.4591,25.5142,4254320.0],["2012-10-10",25.4224,25.4224,24.4562,24.5444,5509146.0],["2012-10-11",24.9375,25.1028,24.4452,24.5627,3370285.0],["2012-10-12",24.9595,25.4261,24.3607,24.4562,2538506.0],["2012-10-15",24.5517,24.7317,24.0558,24.5591,2609619.0],["2012-10-16",24.5407,24.8346,24.2468,24.6987,2694138.0],["2012-10-17",24.8052,24.9191,24.4342,24.6215,1910070.0],["2012-10-18",24.5848,24.9118,24.346,24.5811,1838048.0],["2012-10-19",24.4525,24.7538,24.1182,24.1696,1582675.0],["2012-10-22",24.1697,24.3974,23.8647,24.188,1791926.0],["2012-10-23",23.3835,23.7692,23.0969,23.6847,2539414.0],["2012-10-24",23.828,23.9088,23.3835,23.5121,2955190.0],["2012-10-25",23.7986,23.9823,23.4533,23.7545,2214064.0],["2012-10-26",23.648,23.8133,23.1704,23.4055,2511469.0],["2012-10-31",23.3137,24.2762,23.0381,24.1807,5638650.0],["2012-11-01",24.2027,24.7538,24.0705,24.5554,3952371.0],["2012-11-02",24.7942,24.8971,24.2982,24.3754,2462166.0],["2012-11-05",24.3203,24.8273,24.2505,24.7244,2107053.0],["2012-11-06",24.6877,25.1285,24.6068,25.0183,2059568.0],["2012-11-07",24.4819,24.4819,23.7986,23.9235,4001674.0],["2012-11-08",24.0484,24.0484,22.814,22.8177,5067014.0],["2012-11-09",22.814,23.4422,22.7773,23.2292,3236464.0],["2012-11-12",23.3578,23.4165,22.9389,22.9647,2399914.0],["2012-11-13",22.8324,23.1043,22.8067,22.8324,2336525.0],["2012-11-14",22.8765,23.0271,22.4577,22.5679,3567267.0],["2012-11-15",22.5569,23.0381,22.5054,22.7516,3133770.0],["2012-11-16",22.2373,22.9794,22.2373,22.6855,3784016.0],["2012-11-19",23.1079,23.468,23.1079,23.3247,2866810.0],["2012-11-20",23.288,23.5231,23.1263,23.3357,2191344.0],["2012-11-21",23.4165,23.7398,23.2181,23.4092,2575766.0],["2012-11-23",23.6553,24.008,23.5451,23.9896,618438.0],["2012-11-26",23.7214,23.8941,23.7068,23.7986,3196250.0],["2012-11-27",23.6957,24.3276,23.3614,23.8574,2374240.0],["2012-11-28",23.648,24.1035,23.6076,23.9492,2420134.0],["2012-11-29",24.1586,24.3827,23.9492,24.3754,1873718.0],["2012-11-30",24.3129,24.4268,24.0521,24.357,2703680.0],["2012-12-03",24.4268,24.4452,24.2541,24.357,4151853.0],["2012-12-04",24.3239,24.5848,24.3093,24.4782,1879853.0],["2012-12-05",24.504,24.7942,24.346,24.4158,2420362.0],["2012-12-06",24.4342,24.4966,24.3019,24.4011,1986182.0],["2012-12-07",24.5774,24.7464,24.4342,24.706,1644474.0],["2012-12-10",24.7207,24.8603,24.5921,24.8162,1507245.0],["2012-12-11",24.9191,24.9375,24.537,24.6362,2938832.0],["2012-12-12",24.673,24.9816,24.5444,24.6142,2934061.0],["2012-12-13",24.6068,24.717,24.3239,24.4195,3446397.0],["2012-12-14",24.335,24.6068,24.335,24.4195,2244509.0],["2012-12-17",24.5554,24.6583,24.3093,24.4158,4588531.0],["2012-12-18",24.4966,24.8787,24.4158,24.7979,2805238.0],["2012-12-19",24.9264,25.3453,24.9191,24.9669,3198976.0],["2012-12-20",24.9595,25.2093,24.864,25.1873,2921792.0],["2012-12-21",24.9118,25.2534,24.5848,25.2167,4279312.0],["2012-12-24",25.213,25.3342,25.0146,25.3159,987411.0],["2012-12-26",25.3342,25.6575,25.2901,25.5032,2085014.0],["2012-12-27",25.4738,25.9661,25.4297,25.889,2449670.0],["2012-12-28",25.6428,25.922,25.5142,25.7347,2511696.0],["2012-12-31",25.6575,26.3959,25.5032,26.3115,2374694.0],["2013-01-02",26.9984,27.4172,26.8772,27.3732,3621341.0],["2013-01-03",27.2519,27.5532,27.105,27.3291,2821370.0],["2013-01-04",27.4797,27.5091,26.9029,27.1087,4098234.0],["2013-01-07",26.9433,27.116,26.7817,26.9984,3909203.0],["2013-01-08",26.9286,26.9911,26.5025,26.6311,2384918.0],["2013-01-09",26.8037,27.0058,26.62,26.6752,1560410.0],["2013-01-10",26.9544,26.9544,26.4841,26.6237,1883715.0],["2013-01-11",26.6164,26.7009,26.2343,26.3408,1440448.0],["2013-01-14",26.3592,26.5172,26.091,26.44,1529510.0],["2013-01-15",26.1461,27.1858,26.1461,27.0499,2709587.0],["2013-01-16",27.5532,28.4606,27.5128,27.7552,5777923.0],["2013-01-17",27.9757,28.0491,27.6854,27.9206,2219744.0],["2013-01-18",27.8875,27.9242,27.307,27.7846,2835683.0],["2013-01-22",27.8177,27.95,27.5752,27.7552,2117277.0],["2013-01-23",27.6818,27.9389,27.4724,27.5973,1954374.0],["2013-01-24",27.6267,28.2071,27.5164,28.1153,2279498.0],["2013-01-25",28.2328,28.501,28.0859,28.3945,2380374.0],["2013-01-28",28.4679,28.8096,28.0124,28.0124,2315168.0],["2013-01-29",27.9463,27.9904,27.6009,27.8875,2164989.0],["2013-01-30",27.803,28.0087,27.5936,27.6193,2194070.0],["2013-01-31",27.5532,27.5532,27.1638,27.2519,2534416.0],["2013-02-01",27.5164,27.6928,26.9837,27.3732,3714266.0],["2013-02-04",27.0756,27.1491,26.8478,26.9323,2204294.0],["2013-02-05",26.9911,27.4136,26.9654,27.2777,1664467.0],["2013-02-06",27.1197,27.4687,27.1087,27.2336,1480662.0],["2013-02-07",27.3034,27.4209,26.6935,26.9617,1480435.0],["2013-02-08",27.0021,27.5311,26.9544,27.5311,1292314.0],["2013-02-11",27.4613,27.6781,27.3474,27.5275,968099.0],["2013-02-12",27.4907,27.8471,27.4907,27.7038,3283722.0],["2013-02-13",27.8324,27.9757,27.4834,27.6156,2923155.0],["2013-02-14",27.5164,28.1777,27.2483,27.6046,4396093.0],["2013-02-15",27.6303,28.2659,27.4503,27.961,4266362.0],["2013-02-19",28.0014,28.3577,27.9683,28.2145,2747984.0],["2013-02-20",28.1998,28.2843,27.7846,27.7993,1927792.0],["2013-02-21",27.634,27.7111,27.0462,27.3254,2779110.0],["2013-02-22",27.465,27.5973,27.127,27.3511,2124547.0],["2013-02-25",27.5642,27.7295,26.7339,26.7376,2046390.0],["2013-02-26",26.9323,26.9801,26.4731,26.9433,1462714.0],["2013-02-27",26.936,27.5973,26.756,27.4944,1496112.0],["2013-02-28",27.4871,27.656,27.3364,27.3364,2001859.0],["2013-03-01",27.1711,27.8214,27.0278,27.5789,2688685.0],["2013-03-04",27.4797,27.5936,27.1748,27.4246,1399098.0],["2013-03-05",27.5899,27.792,27.5201,27.7442,2908387.0],["2013-03-06",27.8067,28.4863,27.7663,28.3541,2730490.0],["2013-03-07",28.4055,28.7545,28.31,28.4753,2349021.0],["2013-03-08",28.6333,29.2431,28.5304,29.2064,2200659.0],["2013-03-11",29.0778,29.3496,28.9676,29.1954,2220198.0],["2013-03-12",29.2064,29.346,28.9639,29.1256,1943242.0],["2013-03-13",29.0851,29.1843,28.9125,29.0704,1586083.0],["2013-03-14",29.1476,29.4121,29.0153,29.3643,2496701.0],["2013-03-15",29.4268,29.4268,29.1255,29.3019,2429677.0],["2013-03-18",28.85,29.0117,28.2953,28.8684,2330163.0],["2013-03-19",28.9308,29.1549,28.3871,28.6516,2544867.0],["2013-03-20",28.8133,29.0557,28.7214,28.8169,1874854.0],["2013-03-21",28.5084,28.692,28.1594,28.3357,2832502.0],["2013-03-22",28.4753,28.5047,27.9206,28.0749,1408186.0],["2013-03-25",28.3247,28.3541,27.6781,27.9279,2422634.0],["2013-03-26",28.0895,28.4312,27.8691,28.4275,1641293.0],["2013-03-27",28.2108,28.6479,28.0344,28.5818,1626070.0],["2013-03-28",28.5047,28.6406,28.1226,28.4128,1666285.0],["2013-04-01",28.4239,28.4569,28.0895,28.174,1415456.0],["2013-04-02",28.2769,28.3541,27.5422,27.6707,2479661.0],["2013-04-03",27.7332,27.7846,27.2887,27.3548,3009946.0],["2013-04-04",27.4283,27.4981,26.6494,27.1821,5115408.0],["2013-04-05",26.7192,26.958,26.4988,26.8993,2176576.0],["2013-04-08",26.8588,26.9691,26.5135,26.6641,2566678.0],["2013-04-09",26.7119,26.8331,26.4547,26.6494,2126138.0],["2013-04-10",26.767,27.465,26.7156,27.4503,2734806.0],["2013-04-11",27.443,27.8434,27.3989,27.7001,1571315.0],["2013-04-12",27.4907,27.5752,27.2703,27.4834,1722403.0],["2013-04-15",27.2115,27.3989,26.3555,26.3849,2325165.0],["2013-04-16",26.7156,27.2446,26.6678,27.2152,2281542.0],["2013-04-17",26.8552,26.9286,26.0433,26.3115,2767069.0],["2013-04-18",26.396,26.5245,25.8743,26.0249,1960282.0],["2013-04-19",26.1865,26.8258,26.1278,26.7045,1923021.0],["2013-04-22",26.7486,26.9838,26.2857,26.7266,2622115.0],["2013-04-23",26.8184,26.9764,26.6311,26.9507,2869309.0],["2013-04-24",27.0315,27.6303,26.947,27.6156,2727536.0],["2013-04-25",28.2916,28.8133,27.8397,28.49,4412224.0],["2013-04-26",28.6553,28.8831,28.4973,28.6296,2395824.0],["2013-04-29",28.7876,29.1145,28.4826,29.0888,2560544.0],["2013-04-30",29.0888,29.1623,28.5965,28.7178,2607574.0],["2013-05-01",28.6443,28.828,28.3981,28.5157,1976413.0],["2013-05-02",28.5965,28.7508,28.4826,28.5671,1399552.0],["2013-05-03",28.9382,29.3827,28.9345,29.1476,1904618.0],["2013-05-06",29.0851,29.3276,29.0557,29.1549,1504064.0],["2013-05-07",29.2578,29.6178,29.03,29.6142,1741715.0],["2013-05-08",29.5591,30.2534,29.5591,30.1652,2204749.0],["2013-05-09",30.1836,30.4334,29.9962,30.0403,1849408.0],["2013-05-10",30.1138,30.2791,29.8787,30.2056,1277091.0],["2013-05-13",30.0403,30.2093,29.8897,30.0954,1212794.0],["2013-05-14",30.0587,30.6979,30.0587,30.6171,1696275.0],["2013-05-15",30.5804,30.8816,30.4334,30.8118,2063658.0],["2013-05-16",30.7273,31.0212,30.5179,30.573,2046845.0],["2013-05-17",30.5804,31.3665,30.5767,31.3555,2144541.0],["2013-05-20",31.3041,31.3335,30.9735,31.1571,1346842.0],["2013-05-21",31.1755,31.2527,30.7898,30.8412,2236330.0],["2013-05-22",30.8118,31.0065,30.1211,30.3746,2629613.0],["2013-05-23",30.0036,30.3636,29.8897,30.1799,1650154.0],["2013-05-24",29.9485,30.2387,29.8089,30.1101,1429315.0],["2013-05-28",30.6061,30.8816,30.3195,30.3783,1840774.0],["2013-05-29",30.1505,30.6538,30.1505,30.4407,1949830.0],["2013-05-30",30.4848,30.7236,30.393,30.415,1426589.0],["2013-05-31",30.2865,30.4334,29.7831,29.7831,1854634.0],["2013-06-03",29.9117,30.2314,29.2541,29.5848,2574176.0],["2013-06-04",29.5627,29.7905,29.2137,29.5297,1764662.0],["2013-06-05",29.4268,29.537,28.9529,29.188,1797379.0],["2013-06-06",29.1807,29.4672,28.9529,29.4599,1819645.0],["2013-06-07",29.3901,30.3563,28.8133,30.3526,2861584.0],["2013-06-10",30.4995,30.9147,30.2828,30.8008,2681414.0],["2013-06-11",30.3526,30.9257,30.1689,30.7163,2752301.0],["2013-06-12",31.1314,31.1718,30.584,30.5951,2312669.0],["2013-06-13",30.5179,31.5539,30.4701,31.4841,1573587.0],["2013-06-14",31.44,31.5319,31.0322,31.0579,1680826.0],["2013-06-17",31.3629,31.8441,31.3188,31.7009,2312442.0],["2013-06-18",31.6935,32.0682,31.5613,31.8588,2244736.0],["2013-06-19",31.8184,32.0609,31.4988,31.5135,2197478.0],["2013-06-20",31.0543,31.1535,30.3636,30.5363,2277453.0],["2013-06-21",30.7861,30.8743,30.4371,30.5877,2918157.0],["2013-06-24",29.9742,30.3452,29.5774,30.077,2286086.0],["2013-06-25",30.3489,30.6943,30.2828,30.5032,1596307.0],["2013-06-26",30.7053,31.2747,30.6391,31.0579,1421363.0],["2013-06-27",31.3592,31.8735,31.3151,31.7523,1680371.0],["2013-06-28",31.6494,32.2042,31.5392,31.6494,2014128.0],["2013-07-01",31.8147,31.958,31.5906,31.6825,1968915.0],["2013-07-02",31.6678,31.7229,31.069,31.2122,2815235.0],["2013-07-03",31.0286,31.1682,30.911,31.0322,1364563.0],["2013-07-05",31.4327,31.7633,31.1902,31.7009,2057296.0],["2013-07-08",31.8992,32.0315,31.5025,31.7229,1165536.0],["2013-07-09",32.0315,32.1344,31.6898,31.8625,1244374.0],["2013-07-10",31.8588,32.0682,31.789,32.0535,1527693.0],["2013-07-11",32.4319,32.6524,32.3585,32.6413,1875082.0],["2013-07-12",32.6266,32.9903,32.6046,32.8067,2324029.0],["2013-07-15",32.8324,32.836,32.5385,32.6266,1398870.0],["2013-07-16",32.6303,32.7075,31.8992,32.0388,1960963.0],["2013-07-17",32.6671,32.8691,32.5862,32.8287,2591216.0],["2013-07-18",33.005,33.3871,32.6597,33.3651,2343568.0],["2013-07-19",33.343,33.5083,32.9316,33.4936,1603123.0],["2013-07-22",33.5524,33.7067,33.4018,33.6737,1285725.0],["2013-07-23",33.6994,33.85,33.4937,33.6516,1354339.0],["2013-07-24",33.8353,34.2945,33.8133,33.861,3081514.0],["2013-07-25",33.9088,34.4158,33.7104,34.2541,3353699.0],["2013-07-26",34.1659,34.4378,33.9565,33.9933,2489885.0],["2013-07-29",34.008,34.6141,34.008,34.357,1409549.0],["2013-07-30",34.5774,34.8786,34.4635,34.695,1905754.0],["2013-07-31",34.6509,35.4077,34.6509,35.0587,2713904.0],["2013-08-01",35.5154,36.4584,35.2944,36.3552,3228966.0],["2013-08-02",36.1158,36.4031,35.8543,35.8985,1933926.0],["2013-08-05",35.7806,36.0827,35.5633,35.6554,2012538.0],["2013-08-06",35.5817,35.6701,35.2465,35.3091,1836230.0],["2013-08-07",35.1729,35.195,34.7124,34.7382,1524058.0],["2013-08-08",35.0734,35.6406,35.0623,35.5191,1669466.0],["2013-08-09",35.5965,35.9795,35.1765,35.276,1525421.0],["2013-08-12",35.1581,36.0237,35.0218,35.939,1872128.0],["2013-08-13",35.9095,37.033,35.869,36.7714,2620752.0],["2013-08-14",36.7015,36.812,36.2595,36.2742,1384102.0],["2013-08-15",35.8838,35.9869,35.276,35.4786,1370470.0],["2013-08-16",35.497,35.939,35.4049,35.4233,1544733.0],["2013-08-19",35.4381,35.6738,35.1176,35.1581,728176.0],["2013-08-20",35.3091,35.7659,35.0403,35.6185,931066.0],["2013-08-21",35.5302,35.8948,35.2281,35.3681,1235514.0],["2013-08-22",35.3975,36.5136,35.3975,36.3736,1049891.0],["2013-08-23",36.4031,36.5136,36.1526,36.2521,1253008.0],["2013-08-26",36.2631,36.5357,35.8359,35.9722,1338890.0],["2013-08-27",35.497,35.6112,34.8708,34.9003,1530419.0],["2013-08-28",34.9776,35.7733,34.7309,35.6149,1372742.0],["2013-08-29",35.5744,36.4068,35.5191,36.0385,1240058.0],["2013-08-30",36.0421,36.1121,35.2686,35.5744,1273229.0],["2013-09-03",36.0458,36.3331,35.3865,35.6591,1105101.0],["2013-09-04",35.6922,36.7567,35.6922,36.6573,1746486.0],["2013-09-05",36.672,36.9483,36.5284,36.5689,1422726.0],["2013-09-06",36.6941,36.8635,35.8911,36.0127,1874854.0],["2013-09-09",36.0642,36.3736,36.0642,36.2742,1970506.0],["2013-09-10",36.6241,36.8488,36.451,36.6462,1858723.0],["2013-09-11",36.6941,36.9151,36.3147,36.6646,1646064.0],["2013-09-12",36.5873,36.6204,35.9832,36.2116,1129411.0],["2013-09-13",36.3331,36.5505,36.0016,36.4989,1012403.0],["2013-09-16",36.963,37.195,36.8562,37.0035,1489750.0],["2013-09-17",36.9556,37.1766,36.5762,37.0109,1368653.0],["2013-09-18",36.9335,37.3903,36.6462,37.265,1697866.0],["2013-09-19",37.4529,37.6297,37.1067,37.265,813603.0],["2013-09-20",37.2945,37.7475,37.0919,37.1508,1752166.0],["2013-09-23",37.0772,37.3276,36.6389,37.2761,1209840.0],["2013-09-24",37.2429,37.9723,37.2061,37.6886,1494749.0],["2013-09-25",37.7218,37.777,37.2466,37.6371,1017629.0],["2013-09-26",37.6849,38.0349,37.2724,37.5708,1423181.0],["2013-09-27",37.3976,37.4676,37.184,37.3903,1047846.0],["2013-09-30",36.812,37.4566,36.683,37.3461,1645610.0],["2013-10-01",37.4418,37.6407,37.0109,37.4013,1165309.0],["2013-10-02",37.0551,37.707,36.9556,37.6849,1270048.0],["2013-10-03",37.5192,37.8212,36.9704,37.5045,1190755.0],["2013-10-04",37.5302,38.3737,37.405,38.1196,1295722.0],["2013-10-07",37.545,37.8433,37.3976,37.4308,989910.0],["2013-10-08",37.4639,37.6223,36.149,36.2153,1813738.0],["2013-10-09",36.1968,36.3957,35.4528,36.09,2516922.0],["2013-10-10",36.6204,37.5892,36.5136,37.3792,2078880.0],["2013-10-11",37.3534,37.9686,37.265,37.9023,1263914.0],["2013-10-14",37.6407,38.0349,37.3313,37.9391,894714.0],["2013-10-15",37.9207,37.9391,37.3387,37.5118,1009677.0],["2013-10-16",37.917,38.5469,37.7991,38.3443,1239603.0],["2013-10-17",38.1932,38.6426,37.9759,38.5505,1087379.0],["2013-10-18",38.8121,39.0073,38.5542,38.9189,756576.0],["2013-10-21",39.0368,39.0478,38.5027,38.9152,1097830.0],["2013-10-22",38.8526,39.383,38.7605,39.2467,1245510.0],["2013-10-23",39.0662,39.1252,38.4143,38.9668,1106010.0],["2013-10-24",38.7015,39.7955,38.5468,39.2909,1733309.0],["2013-10-25",39.3351,39.5856,38.8857,39.1436,1091696.0],["2013-10-28",39.0625,39.3572,38.9336,39.092,1060342.0],["2013-10-29",39.1288,39.2393,38.51,38.639,1668784.0],["2013-10-30",39.1374,39.4328,36.911,37.2137,3201021.0],["2013-10-31",37.2618,38.5282,37.2138,38.0777,1562454.0],["2013-11-01",38.1183,38.2586,37.3984,37.8968,1267776.0],["2013-11-04",37.9965,38.1663,37.7823,38.0297,1226653.0],["2013-11-05",37.7934,39.0081,37.2765,38.0039,3796058.0],["2013-11-06",38.3473,38.7756,38.063,38.4248,1676054.0],["2013-11-07",38.7128,38.7866,37.2064,37.3208,2027987.0],["2013-11-08",37.2211,37.6531,37.0587,37.3836,2703453.0],["2013-11-11",37.5571,37.6679,37.2396,37.3171,1542234.0],["2013-11-12",37.3061,37.4611,36.8187,37.0772,2170214.0],["2013-11-13",36.8999,37.3725,36.7079,37.247,2542595.0],["2013-11-14",37.6236,37.8451,37.1842,37.6974,1804650.0],["2013-11-15",37.9374,38.6389,37.7196,38.5171,1822826.0],["2013-11-18",38.6094,38.9971,38.266,38.3362,1635613.0],["2013-11-19",38.3066,38.5171,37.6568,37.7233,2060477.0],["2013-11-20",37.7602,38.2033,37.6494,37.8562,1820326.0],["2013-11-21",38.0999,39.4365,38.0999,39.1965,2707770.0],["2013-11-22",39.2556,39.4217,38.9454,39.1965,1765344.0],["2013-11-25",39.3885,39.3885,38.7645,39.0451,1016038.0],["2013-11-26",39.034,39.3183,38.7386,39.0045,1577904.0],["2013-11-27",39.1596,39.4586,38.9823,39.4069,626618.0],["2013-11-29",39.3479,39.9017,39.3479,39.5694,695232.0],["2013-12-02",39.6986,39.8352,39.0451,39.1448,1713542.0],["2013-12-03",39.0045,39.0488,38.3989,38.6094,1627661.0],["2013-12-04",38.447,38.8679,38.1848,38.5097,1251418.0],["2013-12-05",38.4063,38.9897,38.2623,38.9639,1723994.0],["2013-12-06",39.5509,39.6063,39.2445,39.5325,1218701.0],["2013-12-09",39.6285,40.0604,39.5214,39.8463,1359338.0],["2013-12-10",39.6358,40.2709,39.6358,40.2303,1835549.0],["2013-12-11",40.3004,40.4444,38.9786,39.2112,1701046.0],["2013-12-12",39.1079,39.562,38.8125,39.4143,1339571.0],["2013-12-13",39.4918,40.0124,39.4402,39.7171,1145997.0],["2013-12-16",39.8758,40.4297,39.6912,40.389,1537235.0],["2013-12-17",40.3484,40.9466,40.2451,40.9023,1522581.0],["2013-12-18",40.7472,41.2493,39.7134,41.2493,2600872.0],["2013-12-19",41.2124,41.2124,39.9423,40.3115,2572018.0],["2013-12-20",40.4518,40.6955,40.2303,40.629,2317440.0],["2013-12-23",40.9835,41.4265,40.9835,41.2272,1254939.0],["2013-12-24",41.3158,41.3527,41.0647,41.242,344776.0],["2013-12-26",41.4783,41.5669,40.9318,41.1681,1435109.0],["2013-12-27",41.1533,41.3453,40.9761,41.2272,791338.0],["2013-12-30",41.109,41.4561,40.8506,41.3232,877333.0],["2013-12-31",41.2863,41.685,41.1238,41.2863,1025126.0],["2014-01-02",41.2715,41.3232,40.3115,40.57,1478504.0],["2014-01-03",40.5847,40.7103,40.245,40.533,1312194.0],["2014-01-06",40.6143,41.0647,40.378,40.6143,1468280.0],["2014-01-07",40.9539,41.6702,40.8579,41.6333,1532805.0],["2014-01-08",41.6924,42.0911,41.3453,41.5595,1665830.0],["2014-01-09",41.685,42.0838,41.2493,41.5743,1200525.0],["2014-01-10",41.7662,42.0468,41.5447,41.9065,1003315.0],["2014-01-13",41.9656,42.3053,40.9761,41.0352,1530306.0],["2014-01-14",41.3084,41.9656,41.1903,41.9287,1382966.0],["2014-01-15",41.9878,42.0321,40.2598,41.3232,4063018.0],["2014-01-16",41.3675,42.0468,41.301,42.0395,1826120.0],["2014-01-17",42.0395,42.0395,41.1238,41.2124,2192821.0],["2014-01-21",41.5447,41.6924,40.7693,41.4339,1719450.0],["2014-01-22",41.6333,41.9361,41.1164,41.9065,1267776.0],["2014-01-23",41.6038,41.7367,40.6881,41.0869,1604032.0],["2014-01-24",40.5921,40.6217,39.4918,39.6617,1867130.0],["2014-01-27",40.0161,40.1934,39.3294,39.6395,2021512.0],["2014-01-28",39.7872,40.1195,39.6395,39.8758,1471120.0],["2014-01-29",39.5583,40.2007,39.2482,39.8389,2424451.0],["2014-01-30",40.1609,40.3311,39.8056,40.1313,1204274.0],["2014-01-31",39.5021,40.0943,39.4799,39.7464,1297766.0],["2014-02-03",39.8056,39.8574,37.7332,37.9848,2923610.0],["2014-02-04",38.2365,38.651,37.6221,38.6213,1902800.0],["2014-02-05",38.3993,38.91,38.0144,38.8138,1527238.0],["2014-02-06",38.8508,39.702,38.7916,39.554,1241989.0],["2014-02-07",39.7982,40.2201,39.5984,39.9018,1957782.0],["2014-02-10",39.961,39.998,39.5317,39.8944,1993339.0],["2014-02-11",40.0498,40.4717,39.8944,40.4643,2094102.0],["2014-02-12",40.5384,41.1157,40.5088,41.0343,2006176.0],["2014-02-13",40.7752,42.3739,40.5532,42.1371,1886214.0],["2014-02-14",42.5442,43.1215,42.4924,42.8995,2545776.0],["2014-02-18",43.0105,43.2843,42.781,43.0031,2075018.0],["2014-02-19",42.9143,44.2243,42.8846,43.8691,2330163.0],["2014-02-20",43.832,44.8387,43.684,44.7202,2335275.0],["2014-02-21",44.7128,45.5492,44.5278,45.268,1904618.0],["2014-02-24",45.3864,45.6528,45.2605,45.3716,1385920.0],["2014-02-25",45.4308,45.601,45.0163,45.1569,1127253.0],["2014-02-26",45.2162,45.5048,44.8535,45.0533,1103624.0],["2014-02-27",44.9941,45.4752,44.8461,45.4382,1147814.0],["2014-02-28",45.4382,45.7565,45.0459,45.4826,1490773.0],["2014-03-03",44.9941,45.2754,44.3872,45.0015,1525307.0],["2014-03-04",45.5492,46.0155,45.2828,45.9045,1455443.0],["2014-03-05",45.8453,45.9637,45.3124,45.4826,2009811.0],["2014-03-06",45.712,45.9415,45.5048,45.7787,904824.0],["2014-03-07",45.8971,45.9489,45.1865,45.379,1165082.0],["2014-03-10",45.342,45.5936,45.0681,45.564,912549.0],["2014-03-11",45.5936,45.7121,45.0829,45.2606,1323781.0],["2014-03-12",45.0015,45.4456,44.6832,45.4308,1290723.0],["2014-03-13",45.5936,45.712,44.7202,44.9275,1737171.0],["2014-03-14",44.7202,45.5492,44.6092,45.2457,1403074.0],["2014-03-17",45.4604,46.0895,44.9941,45.416,1722858.0],["2014-03-18",45.527,46.0525,45.4308,46.0155,692960.0],["2014-03-19",46.0525,46.0969,45.1569,45.4456,1285384.0],["2014-03-20",45.3494,46.2598,45.2902,46.2006,1125890.0],["2014-03-21",46.6521,46.6595,45.675,45.6973,1538826.0],["2014-03-24",45.8083,45.8749,44.6018,44.9497,1470893.0],["2014-03-25",45.1125,45.342,44.1059,44.3206,1724562.0],["2014-03-26",44.6758,45.1347,44.1207,44.4464,1546210.0],["2014-03-27",44.3798,44.4464,43.7654,44.1429,1272434.0],["2014-03-28",44.3576,44.7721,44.1503,44.4242,1206773.0],["2014-03-31",44.8165,45.5566,44.772,45.4974,1281635.0],["2014-04-01",45.7342,46.7187,45.3642,46.6816,1387283.0],["2014-04-02",46.7853,47.2886,46.7853,47.0739,1383648.0],["2014-04-03",47.1035,47.2812,46.5336,46.7779,979118.0],["2014-04-04",47.185,47.2368,45.8305,45.9637,1322077.0],["2014-04-07",45.7269,45.8231,44.3946,44.6018,1906662.0],["2014-04-08",44.5278,45.0015,44.3724,44.7795,1489637.0],["2014-04-09",45.0607,46.0229,45.0459,45.9785,1911888.0],["2014-04-10",45.9711,46.0673,44.7054,44.7054,1033192.0],["2014-04-11",44.4834,44.8609,43.8246,43.8691,1196776.0],["2014-04-14",44.3502,44.7276,43.8617,44.6758,1578699.0],["2014-04-15",44.7647,45.342,44.0541,45.1051,1324917.0],["2014-04-16",45.6676,46.1413,45.4678,45.9341,1276069.0],["2014-04-17",45.8453,46.6891,45.7343,46.3264,875856.0],["2014-04-21",46.2524,46.9925,46.0747,46.7261,1089310.0],["2014-04-22",46.6964,47.2886,46.6668,46.9185,1457034.0],["2014-04-23",46.8593,47.1184,46.5558,46.9925,1116234.0],["2014-04-24",47.3034,47.5402,46.7927,47.185,1505541.0],["2014-04-25",46.9777,47.1554,45.5492,45.6232,1551435.0],["2014-04-28",45.9267,46.0525,44.3872,45.3864,1818395.0],["2014-04-29",45.6676,45.7713,44.9793,45.2606,1482026.0],["2014-04-30",45.2123,46.132,44.9379,46.0875,2909750.0],["2014-05-01",46.043,46.3842,44.9008,44.9898,3290992.0],["2014-05-02",45.1011,45.3384,44.5374,44.9824,2293243.0],["2014-05-05",44.7451,44.9824,44.3891,44.8712,1503610.0],["2014-05-06",44.886,45.0937,44.4707,44.619,1604259.0],["2014-05-07",44.7525,44.9453,44.0257,44.4484,1140317.0],["2014-05-08",44.3891,45.2791,44.2037,44.3668,922773.0],["2014-05-09",44.3891,44.4781,43.6474,43.8477,1343661.0],["2014-05-12",44.1888,45.3755,44.1221,45.3236,1260960.0],["2014-05-13",45.3978,45.4942,44.9453,45.1233,866768.0],["2014-05-14",45.0863,45.2791,44.6932,44.7599,743966.0],["2014-05-15",44.5226,44.5671,43.195,43.8032,1762277.0],["2014-05-16",43.8254,44.3446,43.4175,44.2927,1371038.0],["2014-05-19",44.2333,44.7006,44.0702,44.4781,1096126.0],["2014-05-20",44.5448,44.5597,43.7957,44.0479,1217906.0],["2014-05-21",44.1443,44.9676,44.0331,44.8563,1403869.0],["2014-05-22",44.9676,45.5832,44.8637,45.2865,1698434.0],["2014-05-23",45.2568,46.3174,45.1827,46.1098,1510766.0],["2014-05-27",46.2804,46.6067,46.1246,46.2507,1040008.0],["2014-05-28",46.3026,46.6809,45.9392,46.4509,1302538.0],["2014-05-29",46.5548,46.8811,46.2136,46.6067,723746.0],["2014-05-30",46.5251,47.0294,46.4509,46.6438,1684802.0],["2014-06-02",46.6438,46.9923,46.1172,46.9553,1095331.0],["2014-06-03",46.8514,47.467,46.7773,47.3187,1218587.0],["2014-06-04",47.0739,47.8824,46.6957,47.7563,1379899.0],["2014-06-05",48.0752,48.4831,47.8824,48.32,1948922.0],["2014-06-06",48.5054,49.2322,48.3644,49.069,2395483.0],["2014-06-09",49.0245,49.336,48.7724,48.8836,919933.0],["2014-06-10",48.676,49.1951,48.5795,49.0023,1173602.0],["2014-06-11",48.6834,49.0913,48.5795,49.0097,896758.0],["2014-06-12",48.8762,48.8762,47.645,47.8156,1733195.0],["2014-06-13",47.7934,48.4312,47.6302,48.2977,957534.0],["2014-06-16",48.1716,48.7056,47.9046,48.3125,1052163.0],["2014-06-17",48.2161,48.6908,48.0307,48.2606,803266.0],["2014-06-18",48.32,48.3645,47.556,48.1716,1386488.0],["2014-06-19",48.3274,48.3867,48.0826,48.2754,1048528.0],["2014-06-20",48.2532,48.6315,47.875,47.9565,1897688.0],["2014-06-23",48.001,48.1642,47.823,47.912,1273342.0],["2014-06-24",47.8379,48.0975,47.1704,47.2371,1132478.0],["2014-06-25",47.0294,47.9194,46.8811,47.8601,1313330.0],["2014-06-26",47.8972,48.3422,47.1481,48.2532,1806808.0],["2014-06-27",48.1568,48.7649,47.8824,48.4757,923909.0],["2014-06-30",48.4609,48.5499,48.0604,48.3496,1091355.0],["2014-07-01",48.6463,49.2099,48.4905,49.0097,910618.0],["2014-07-02",49.0023,50.0555,48.98,49.4102,1547459.0],["2014-07-03",49.4102,49.7514,49.3212,49.6995,585154.0],["2014-07-07",49.5363,49.7143,49.299,49.4918,853818.0],["2014-07-08",49.2396,49.5215,48.713,49.3657,1647086.0],["2014-07-09",49.4028,49.9887,49.3064,49.9739,1278227.0],["2014-07-10",49.1803,50.0555,48.9133,49.0616,1921771.0],["2014-07-11",48.9874,49.1432,48.7279,49.0913,1430565.0],["2014-07-14",49.5363,49.5363,48.5869,48.8762,1769774.0],["2014-07-15",48.7798,49.0468,48.3719,48.4831,1931882.0],["2014-07-16",48.6166,48.9207,48.2754,48.3422,1898483.0],["2014-07-17",48.1049,48.7056,47.4967,47.5857,1908707.0],["2014-07-18",47.7785,48.4312,47.5264,48.3422,1134296.0],["2014-07-21",48.2087,48.676,47.9862,48.0826,791110.0],["2014-07-22",48.4683,48.9059,48.409,48.7279,1359338.0],["2014-07-23",48.9207,48.9504,48.3941,48.5573,856090.0],["2014-07-24",48.802,48.9059,48.5128,48.6241,1055571.0],["2014-07-25",48.3719,49.0616,48.3719,48.8317,1085562.0],["2014-07-28",48.7724,48.7798,48.0307,48.5721,1000475.0],["2014-07-29",48.4979,48.9207,47.8527,47.8601,1138613.0],["2014-07-30",47.9788,48.0159,47.2742,47.8379,2586672.0],["2014-07-31",47.0295,47.0517,45.6203,46.1691,2866582.0],["2014-08-01",45.9688,46.1543,44.8267,45.1753,2199750.0],["2014-08-04",45.4348,46.1024,45.2494,45.9985,1390918.0],["2014-08-05",45.6277,46.1394,45.4719,45.5313,1798515.0],["2014-08-06",45.2123,45.5238,45.064,45.0788,1567907.0],["2014-08-07",45.4497,45.7538,44.886,45.064,1782838.0],["2014-08-08",45.1382,45.9837,45.1011,45.9244,1389669.0],["2014-08-11",45.954,46.1617,45.8279,45.865,929930.0],["2014-08-12",45.7538,46.1024,45.5238,45.7315,712954.0],["2014-08-13",46.043,46.2433,45.6054,46.1543,1029102.0],["2014-08-14",46.043,46.3397,45.8205,46.2952,790997.0],["2014-08-15",46.5399,46.7031,45.7389,46.1024,967304.0],["2014-08-18",46.4658,46.577,46.1469,46.2952,954013.0],["2014-08-19",46.488,46.6957,46.1914,46.6438,839731.0],["2014-08-20",46.577,47.467,46.3248,47.2593,1075451.0],["2014-08-21",47.3854,47.3929,46.4954,46.5103,1051709.0],["2014-08-22",46.3545,46.3768,45.9021,46.1543,1064432.0],["2014-08-25",46.5177,46.6957,46.1765,46.2878,713522.0],["2014-08-26",46.4361,46.4658,45.8205,45.8502,844389.0],["2014-08-27",46.0208,46.132,45.6944,45.9614,550392.0],["2014-08-28",45.7831,46.229,45.575,46.0432,982413.0],["2014-08-29",46.2959,46.3107,45.9763,46.2216,899371.0],["2014-09-02",46.2513,46.7938,46.1026,46.5932,1097035.0],["2014-09-03",46.883,46.9722,46.5932,46.6526,1257325.0],["2014-09-04",46.6601,47.2844,46.6601,46.8607,1137250.0],["2014-09-05",46.779,47.0019,46.281,46.9648,1170989.0],["2014-09-08",46.6526,47.0465,46.1695,46.4743,1398075.0],["2014-09-09",46.2959,46.5486,45.8648,45.9466,1319464.0],["2014-09-10",45.9317,46.1101,45.5303,45.5898,1165877.0],["2014-09-11",45.2851,45.5452,45.0473,45.4783,1054208.0],["2014-09-12",45.3817,45.5229,44.5567,44.7425,1201093.0],["2014-09-15",44.6459,44.9209,43.598,43.6203,1971755.0],["2014-09-16",43.3824,43.65,43.0851,43.3676,2637451.0],["2014-09-17",43.5608,43.8655,42.8176,42.9513,2602576.0],["2014-09-18",43.0182,43.5088,42.9662,43.3601,1973686.0],["2014-09-19",43.5756,43.6128,42.9067,42.9588,2030146.0],["2014-09-22",42.8473,42.8919,42.1412,42.2527,1874286.0],["2014-09-23",42.1487,42.5054,41.7919,41.8588,1515992.0],["2014-09-24",41.8588,42.3493,41.398,42.2378,2146699.0],["2014-09-25",42.2304,42.5574,41.7399,41.8588,2056046.0],["2014-09-26",41.9108,42.1784,41.7101,41.8588,1646291.0],["2014-09-29",41.4649,41.4649,40.3426,40.3649,3363242.0],["2014-09-30",40.3649,40.3649,38.3507,39.1014,6115315.0],["2014-10-01",39.0345,39.9858,38.7967,39.644,3749141.0],["2014-10-02",39.6886,40.3798,39.6217,40.1568,3065950.0],["2014-10-03",40.4913,40.6919,40.1196,40.3277,2792288.0],["2014-10-06",40.6845,40.7514,40.1717,40.1791,2174758.0],["2014-10-07",39.971,40.0973,39.0345,39.0345,1758528.0],["2014-10-08",38.9305,39.7926,38.7001,39.748,2783541.0],["2014-10-09",39.6737,39.7629,38.0609,38.217,2548048.0],["2014-10-10",38.1203,38.9825,38.0014,38.544,4235576.0],["2014-10-13",38.6257,38.9825,37.3251,37.3399,3018920.0],["2014-10-14",38.1946,39.3392,37.8305,38.975,4061995.0],["2014-10-15",38.9304,39.1906,37.8156,38.9081,3945555.0],["2014-10-16",38.1352,41.0933,38.1203,40.521,4044501.0],["2014-10-17",41.2865,42.2156,40.6473,40.8629,3495358.0],["2014-10-20",40.6771,41.123,40.3203,40.573,1357747.0],["2014-10-21",41.0189,41.948,40.8703,41.948,1667080.0],["2014-10-22",42.0074,42.0818,41.3162,41.4129,1710021.0],["2014-10-23",41.7547,42.4757,41.621,42.0074,2005494.0],["2014-10-24",42.1635,42.1635,41.4203,41.8439,1912342.0],["2014-10-27",41.5392,41.5392,40.7291,41.0784,1846568.0],["2014-10-28",41.3385,42.55,41.1824,42.4534,1433973.0],["2014-10-29",42.6392,43.1074,41.9034,42.2602,2100010.0],["2014-10-30",40.4169,40.7885,39.2426,40.4095,7657322.0],["2014-10-31",41.2642,42.4237,41.0412,42.3791,3816278.0],["2014-11-03",41.9851,42.8398,41.9851,42.4162,2528168.0],["2014-11-04",42.1264,42.3642,41.0784,41.4054,1727288.0],["2014-11-05",41.8142,42.6243,41.6284,42.602,1995952.0],["2014-11-06",42.6541,43.6946,42.6169,43.6649,2200886.0],["2014-11-07",43.6128,43.7615,42.6243,42.8696,1885533.0],["2014-11-10",42.6689,42.6689,41.4426,41.8068,3860810.0],["2014-11-11",41.7399,42.0595,41.1676,41.2493,3606232.0],["2014-11-12",41.019,41.3088,40.9298,41.0635,4029619.0],["2014-11-13",41.2122,41.3906,41.0115,41.1007,3393914.0],["2014-11-14",41.0561,41.1081,40.6622,41.0115,3492632.0],["2014-11-17",40.9892,41.8514,40.8703,41.5987,2053093.0],["2014-11-18",41.8216,42.8176,41.8216,42.5426,2704702.0],["2014-11-19",42.5054,42.5277,41.9405,42.4311,2474662.0],["2014-11-20",42.0892,43.1149,41.9777,42.8696,1784542.0],["2014-11-21",43.3081,43.6648,43.1966,43.2709,2171464.0],["2014-11-24",43.4344,43.7689,42.8324,43.204,1247555.0],["2014-11-25",43.2858,43.5013,42.4757,42.498,1576882.0],["2014-11-26",42.4458,42.6023,42.051,42.4235,1631182.0],["2014-11-28",42.6172,42.6395,42.0659,42.133,1013880.0],["2014-12-01",42.0659,42.4458,41.7084,42.3266,1801355.0],["2014-12-02",42.3862,42.7364,42.2149,42.647,1521899.0],["2014-12-03",42.8406,43.8165,42.7587,43.7644,1711952.0],["2014-12-04",43.7494,43.7494,43.0641,43.228,1360246.0],["2014-12-05",43.2727,43.3844,42.6991,42.8109,1319918.0],["2014-12-08",42.8555,42.9077,41.7084,41.7605,1557570.0],["2014-12-09",41.2763,41.7382,41.0007,41.6935,1872810.0],["2014-12-10",41.5892,41.7158,39.7418,39.7939,2539187.0],["2014-12-11",39.9727,40.5686,39.697,39.7864,1770683.0],["2014-12-12",39.3246,39.8535,39.2873,39.3022,2340046.0],["2014-12-15",39.4512,39.779,39.0937,39.3022,2566678.0],["2014-12-16",39.1607,39.5332,38.2072,38.2445,3949418.0],["2014-12-17",38.4456,39.2501,38.2072,39.0713,2913386.0],["2014-12-18",39.7418,39.9354,39.2427,39.9354,1996747.0],["2014-12-19",40.1738,41.2614,39.9876,40.8368,3738576.0],["2014-12-22",40.9709,41.2018,40.7325,40.8666,1461010.0],["2014-12-23",41.2837,42.133,41.2242,42.0063,2475344.0],["2014-12-24",42.051,42.0957,41.4476,41.47,584358.0],["2014-12-26",41.619,41.9095,41.4476,41.4774,918683.0],["2014-12-29",41.388,42.2372,41.2763,41.9095,991387.0],["2014-12-30",41.8797,42.0883,41.2167,41.2465,1443629.0],["2014-12-31",41.321,41.5594,40.8889,40.9336,1152926.0],["2015-01-02",41.1497,41.2689,40.3451,40.7772,1831118.0],["2015-01-05",40.5984,40.6357,39.198,39.6002,2986090.0],["2015-01-06",39.7492,39.8684,38.6988,39.3246,2406957.0],["2015-01-07",39.5257,40.2558,39.4736,40.2483,1477141.0],["2015-01-08",40.6506,41.0603,40.3749,40.9336,2156810.0],["2015-01-09",41.0081,41.1943,39.7566,39.8684,1898370.0],["2015-01-12",39.7194,39.779,38.6318,38.8255,2005722.0],["2015-01-13",39.0564,39.5481,37.723,38.319,2626773.0],["2015-01-14",37.6783,38.6691,36.0544,38.535,7147030.0],["2015-01-15",38.6244,38.8255,37.5591,37.5889,2818075.0],["2015-01-16",37.358,37.8794,37.1494,37.8422,1985728.0],["2015-01-20",38.0955,39.3171,37.7751,39.3022,5142899.0],["2015-01-21",39.198,40.2259,38.9745,39.8684,3720968.0],["2015-01-22",40.2483,41.1869,39.8833,41.0603,2783882.0],["2015-01-23",40.9038,41.1944,40.5165,40.807,2512605.0],["2015-01-26",40.658,40.9485,40.5761,40.8442,1281635.0],["2015-01-27",40.3451,41.1199,40.1664,40.8815,1741829.0],["2015-01-28",40.9485,41.1124,39.6002,39.7194,1854406.0],["2015-01-29",39.9056,40.8964,39.7119,40.7474,1767162.0],["2015-01-30",40.2855,40.6953,40.0025,40.2334,2801262.0],["2015-02-02",40.3377,41.4253,40.1515,41.3657,1933245.0],["2015-02-03",41.7828,42.6544,41.7233,42.4831,2104781.0],["2015-02-04",42.4682,43.0865,42.1553,42.7885,2244963.0],["2015-02-05",42.8481,43.5781,42.7513,43.4366,1886101.0],["2015-02-06",43.6228,44.1145,43.3546,43.6228,2618821.0],["2015-02-09",43.2578,43.4068,42.3564,42.4607,2445240.0],["2015-02-10",43.0492,43.2354,42.5278,43.1312,1425226.0],["2015-02-11",43.1014,43.3248,42.8481,43.2206,1743987.0],["2015-02-12",44.1443,45.7682,43.8537,45.7235,3111958.0],["2015-02-13",45.0754,45.2542,44.2858,44.8221,2779565.0],["2015-02-17",44.9637,45.2244,44.7998,45.1127,2060022.0],["2015-02-18",44.919,45.0084,44.4646,44.919,1671510.0],["2015-02-19",44.7477,45.1723,44.4422,45.135,1367290.0],["2015-02-20",45.1275,45.716,44.554,45.6639,1352862.0],["2015-02-23",45.4404,45.7831,45.3063,45.6043,1198821.0],["2015-02-24",45.6341,45.7309,45.3883,45.4851,1156448.0],["2015-02-25",45.6118,46.1183,45.4553,46.0289,1491795.0],["2015-02-26",46.0289,46.126,45.7229,45.9468,1577563.0],["2015-02-27",45.8497,46.1035,45.5287,45.8796,1546096.0],["2015-03-02",45.9692,47.2532,45.9692,47.0367,2668805.0],["2015-03-03",46.7829,47.2009,46.6037,47.0068,3008128.0],["2015-03-04",47.0068,47.1412,46.2753,46.4096,2887485.0],["2015-03-05",46.4843,46.7903,46.2305,46.3126,2151357.0],["2015-03-06",46.1633,46.2155,44.9913,45.2824,2458872.0],["2015-03-09",45.2675,45.6034,45.2227,45.3347,1521672.0],["2015-03-10",44.8942,45.0659,44.3493,44.3493,1715360.0],["2015-03-11",44.2373,44.3866,43.7148,43.7596,1999133.0],["2015-03-12",43.9387,44.8868,43.8641,44.8494,1720472.0],["2015-03-13",44.6255,44.7599,43.5431,43.8939,1534054.0],["2015-03-16",44.2224,44.9316,44.1552,44.9241,1819872.0],["2015-03-17",44.5807,44.8569,44.312,44.3642,1396826.0],["2015-03-18",43.9686,45.5213,43.6775,45.3048,1878944.0],["2015-03-19",44.9913,45.0212,44.6106,44.8942,1281862.0],["2015-03-20",45.1033,45.79,45.1033,45.1331,1822826.0],["2015-03-23",45.1331,45.3944,44.9988,45.1854,948674.0],["2015-03-24",45.0211,45.2974,44.7748,44.7823,1267776.0],["2015-03-25",44.7823,44.9614,44.0582,44.0731,2195774.0],["2015-03-26",43.9014,44.3792,43.8342,44.1403,2639496.0],["2015-03-27",44.2448,44.6778,44.0059,44.3344,1578018.0],["2015-03-30",44.7972,45.7751,44.7375,45.6109,1472029.0],["2015-03-31",45.3123,45.7005,45.1331,45.1481,1405914.0],["2015-04-01",45.1779,45.3496,44.4165,44.8569,2055933.0],["2015-04-02",44.9838,45.7229,44.7897,45.6034,1151336.0],["2015-04-06",45.4317,46.8053,45.2451,46.3424,2855109.0],["2015-04-07",46.2081,46.2827,45.4392,45.5288,1286747.0],["2015-04-08",45.6034,45.9841,45.4093,45.9617,1183258.0],["2015-04-09",45.8348,46.223,45.7303,46.0662,797358.0],["2015-04-10",46.0961,46.126,45.469,45.7676,1118165.0],["2015-04-13",45.7229,45.902,45.1107,45.1705,787930.0],["2015-04-14",45.2302,45.4392,44.9241,45.1928,1056366.0],["2015-04-15",45.3421,45.5661,45.0286,45.3421,1249259.0],["2015-04-16",45.2525,45.6706,45.1107,45.4541,863701.0],["2015-04-17",44.9764,45.4019,44.4986,45.3272,2080130.0],["2015-04-20",45.6258,45.9991,45.4243,45.6482,990251.0],["2015-04-21",45.7228,46.1633,45.3197,45.4989,885739.0],["2015-04-22",45.5288,45.6034,45.0734,45.5288,981050.0],["2015-04-23",45.2526,45.6407,44.9614,45.3048,1580290.0],["2015-04-24",45.484,45.5586,44.9764,45.3795,1007405.0],["2015-04-27",45.4541,45.8124,45.1929,45.7079,1353090.0],["2015-04-28",45.7676,45.7751,45.1928,45.5885,1360701.0],["2015-04-29",45.5885,45.9841,45.0062,45.4765,1809648.0],["2015-04-30",42.819,44.4837,42.6846,44.1925,4781310.0],["2015-05-01",44.5061,44.5658,43.9163,44.4165,2562930.0],["2015-05-04",44.424,45.2003,44.424,45.1779,3038573.0],["2015-05-05",45.1779,46.0289,44.9689,45.1854,2168510.0],["2015-05-06",45.3496,45.4989,44.9614,45.2526,1828165.0],["2015-05-07",45.2152,45.5213,45.1257,45.1928,1161787.0],["2015-05-08",45.5362,45.9095,45.4989,45.7378,1202229.0],["2015-05-11",45.8124,46.111,45.3123,45.3347,1305491.0],["2015-05-12",45.2675,45.7005,44.9913,45.4914,1336050.0],["2015-05-13",45.596,45.9095,45.2824,45.7453,1199162.0],["2015-05-14",45.9095,46.0961,45.7303,46.0289,1065114.0],["2015-05-15",45.9841,46.1707,45.7602,46.1484,822010.0],["2015-05-18",46.014,46.2379,45.8796,46.0513,1378082.0],["2015-05-19",46.0662,46.2305,45.4019,45.5288,1221541.0],["2015-05-20",45.7303,45.8423,45.1854,45.3795,1022968.0],["2015-05-21",45.2675,46.0513,45.2675,45.9468,902552.0],["2015-05-22",45.8498,45.9244,45.4616,45.6109,580155.0],["2015-05-26",45.3198,45.4541,44.9241,45.0958,1037850.0],["2015-05-27",45.163,45.4467,45.0883,45.3795,785317.0],["2015-05-28",45.2822,45.4318,44.7735,45.17,1395917.0],["2015-05-29",45.1102,45.3047,44.6389,44.9979,1871901.0],["2015-06-01",45.1326,45.7012,44.8633,45.5291,1513266.0],["2015-06-02",45.2972,46.0228,45.17,45.776,1276864.0],["2015-06-03",45.8134,46.6213,45.4543,46.0977,1737285.0],["2015-06-04",45.7161,45.8508,45.1102,45.2822,1884738.0],["2015-06-05",45.1027,45.2598,44.7735,44.9306,1783747.0],["2015-06-08",44.8857,45.357,44.7959,44.8034,1223586.0],["2015-06-09",44.8483,45.0653,44.4294,44.8782,982072.0],["2015-06-10",45.2523,45.7011,44.9979,45.6039,1396939.0],["2015-06-11",45.6263,45.9405,45.4019,45.4842,1093854.0],["2015-06-12",45.17,45.4019,45.0503,45.2598,1071930.0],["2015-06-15",44.7885,45.1251,44.5491,44.9231,1224381.0],["2015-06-16",44.9531,45.17,44.7511,45.0279,768845.0],["2015-06-17",45.0428,45.3795,44.8857,45.2598,1470552.0],["2015-06-18",45.3495,45.7161,45.1401,45.5665,885739.0],["2015-06-19",45.3271,45.4767,44.796,45.1625,2874534.0],["2015-06-22",45.5141,45.6937,45.2822,45.4692,1113394.0],["2015-06-23",45.5216,45.6637,45.0204,45.1999,1465554.0],["2015-06-24",45.1102,45.2074,44.4892,44.6837,2588830.0],["2015-06-25",44.796,45.185,44.4144,44.4668,1822598.0],["2015-06-26",44.6463,44.7137,44.1526,44.5042,1620845.0],["2015-06-29",43.9207,44.0404,42.7836,42.9856,2566338.0],["2015-06-30",43.3671,43.3671,42.3946,42.5217,2690957.0],["2015-07-01",43.008,43.1352,42.6414,42.9556,1986637.0],["2015-07-02",43.008,43.1726,42.8509,43.1277,1768638.0],["2015-07-06",42.5591,42.9781,42.2898,42.4918,2237238.0],["2015-07-07",42.4918,42.5143,41.4071,42.3572,1586197.0],["2015-07-08",41.4744,41.5866,39.9034,39.9932,3437082.0],["2015-07-09",40.5019,40.9433,39.7014,39.8585,3999402.0],["2015-07-10",40.6964,40.6964,40.083,40.1204,2888394.0],["2015-07-13",40.7263,41.0779,40.1204,40.9881,3429584.0],["2015-07-14",40.8236,40.9283,40.4645,40.8086,2090013.0],["2015-07-15",40.7488,40.8385,40.1877,40.27,1419659.0],["2015-07-16",39.5593,40.0007,38.6915,38.7513,4489358.0],["2015-07-17",38.8112,39.462,38.31,39.0655,3504333.0],["2015-07-20",39.1404,39.2526,38.6017,38.9309,2198387.0],["2015-07-21",38.9458,39.3199,38.8261,39.1254,1831459.0],["2015-07-22",38.9758,39.1254,38.4521,38.5643,1748190.0],["2015-07-23",38.7364,39.3124,38.6242,38.684,2602690.0],["2015-07-24",39.26,39.26,37.9808,38.0481,1982661.0],["2015-07-27",37.7489,38.0033,37.4272,37.6891,1797379.0],["2015-07-28",37.8761,38.6242,37.5693,38.4521,2000837.0],["2015-07-29",38.5045,39.2526,38.4745,39.2226,2788198.0],["2015-07-30",35.7216,37.3898,34.7864,37.2926,8326766.0],["2015-07-31",37.3674,37.7863,36.8138,37.1878,3922267.0],["2015-08-03",37.2252,37.2851,36.3649,36.6417,2305058.0],["2015-08-04",36.6118,36.9784,36.1704,36.2377,2073086.0],["2015-08-05",36.4996,36.6567,35.6243,35.729,3025054.0],["2015-08-06",35.7664,36.1405,35.3924,35.6692,3709835.0],["2015-08-07",35.7889,36.35,35.5645,35.8038,1795221.0],["2015-08-10",36.2078,36.4322,35.8936,36.2003,2652106.0],["2015-08-11",35.5196,35.5196,34.5919,34.8613,2748779.0],["2015-08-12",34.2628,35.138,33.7316,34.9959,4000992.0],["2015-08-13",35.138,35.1904,34.5171,34.6967,2840114.0],["2015-08-14",34.7042,34.8238,34.5096,34.6892,2289722.0],["2015-08-17",34.6293,35.0034,34.4498,35.0034,1349341.0],["2015-08-18",35.4971,35.6467,35.0782,35.2727,2674485.0],["2015-08-19",35.1605,35.6767,34.6069,34.779,2928608.0],["2015-08-20",34.4049,34.562,33.8738,33.8887,3669734.0],["2015-08-21",33.5446,33.8064,32.9686,33.0808,4228078.0],["2015-08-24",31.248,33.4174,31.2255,32.4449,5293419.0],["2015-08-25",33.6493,33.9486,32.2579,32.2728,4025984.0],["2015-08-26",33.208,33.2528,32.1232,32.9611,2344363.0],["2015-08-27",33.1855,33.6269,32.4748,33.0808,3508763.0],["2015-08-28",32.6381,33.2609,32.5481,33.2459,3062088.0],["2015-08-31",33.0283,33.3434,32.7056,32.7431,2714926.0],["2015-09-01",32.0979,32.413,31.7302,31.8653,3476046.0],["2015-09-02",32.2254,32.4955,31.8128,32.2029,2319598.0],["2015-09-03",32.2029,32.7582,31.9253,32.2329,1931654.0],["2015-09-04",31.6027,32.0454,31.5727,31.9328,2797400.0],["2015-09-08",32.6081,33.0133,32.488,32.9607,2205771.0],["2015-09-09",33.3884,33.8911,32.9007,32.9982,3739826.0],["2015-09-10",32.8557,32.9457,32.4955,32.8182,2330731.0],["2015-09-11",32.353,32.458,31.8503,32.3905,2215086.0],["2015-09-14",32.3905,32.5031,32.0904,32.338,1445560.0],["2015-09-15",32.428,32.7431,32.2705,32.6381,1207682.0],["2015-09-16",32.6906,33.561,32.6231,33.4859,1816464.0],["2015-09-17",33.3584,33.9736,33.1858,33.3134,1949376.0],["2015-09-18",32.8557,32.8932,32.1279,32.2254,3014944.0],["2015-09-21",31.3101,32.1204,30.6873,31.9703,5826430.0],["2015-09-22",30.8749,31.0475,29.2242,29.5394,9622488.0],["2015-09-23",29.5394,29.802,28.9691,29.2467,4379394.0],["2015-09-24",28.624,29.3143,28.0087,29.1792,5093142.0],["2015-09-25",29.5394,30.0571,29.3668,30.0121,4397797.0],["2015-09-28",29.7419,29.997,29.4718,29.877,4509920.0],["2015-09-29",30.0121,30.3647,29.5694,30.3272,4353493.0],["2015-09-30",30.9124,31.6327,30.7623,31.205,3453213.0],["2015-10-01",31.3476,31.7452,30.5748,31.3101,3008242.0],["2015-10-02",30.7398,31.7227,30.7323,31.6927,2191571.0],["2015-10-05",31.8278,32.5556,31.8278,32.4205,1915069.0],["2015-10-06",32.3755,32.7581,32.1804,32.6381,2077630.0],["2015-10-07",32.8632,33.8011,32.8482,33.6135,3305306.0],["2015-10-08",33.3959,33.8236,33.2609,33.7185,2388326.0],["2015-10-09",33.9436,34.4013,33.8536,33.9061,3004493.0],["2015-10-12",33.8911,34.0637,33.4259,33.6435,1725584.0],["2015-10-13",33.4484,33.4484,32.6156,32.6306,2488067.0],["2015-10-14",32.6456,32.6456,31.9853,32.5556,2796264.0],["2015-10-15",33.1783,33.1783,32.353,33.0283,1293450.0],["2015-10-16",33.0508,33.0508,32.4055,32.7431,2111256.0],["2015-10-19",31.7302,32.1954,31.3476,32.1054,3336091.0],["2015-10-20",32.1054,32.8482,31.8578,32.3455,1892690.0],["2015-10-21",32.6156,32.8482,32.1129,32.1729,1042848.0],["2015-10-22",31.7678,32.0154,31.4526,31.7077,6055448.0],["2015-10-23",31.9628,32.9907,31.8203,32.7582,4453006.0],["2015-10-26",32.6531,33.6435,32.5706,33.4709,3718014.0],["2015-10-27",33.1183,33.3659,32.4805,32.7731,2692206.0],["2015-10-28",32.9832,34.3563,32.7732,34.1612,4091645.0],["2015-10-29",35.1216,36.4947,31.13,31.19,7471699.0],["2015-10-30",30.9274,32.248,29.862,32.1279,6855760.0],["2015-11-02",32.0979,32.3155,31.6552,32.1129,2493179.0],["2015-11-03",32.0604,32.3605,31.7452,32.1204,5065424.0],["2015-11-04",32.2029,32.263,31.5652,31.8878,2601894.0],["2015-11-05",31.7603,32.1879,31.4751,31.7377,2052752.0],["2015-11-06",31.5502,31.7903,30.8674,31.2801,2740600.0],["2015-11-09",31.19,31.7678,30.9949,31.7152,2756618.0],["2015-11-10",31.5502,31.8728,31.3851,31.5502,2213042.0],["2015-11-11",31.6627,31.7227,31.085,31.115,2017082.0],["2015-11-12",30.9574,31.1075,30.6348,30.6573,2539755.0],["2015-11-13",30.5448,30.6873,29.817,29.9145,2252006.0],["2015-11-16",29.862,30.4622,29.7945,30.4322,2798536.0],["2015-11-17",30.4397,30.9049,30.2521,30.4922,2280520.0],["2015-11-18",31.3176,32.2479,31.22,31.9853,4041320.0],["2015-11-19",32.0529,32.1804,31.6027,31.7978,2090581.0],["2015-11-20",31.9703,32.6156,31.9703,32.428,2731512.0],["2015-11-23",32.353,32.6231,32.1729,32.3005,1794539.0],["2015-11-24",32.0529,32.4655,32.0454,32.323,2295515.0],["2015-11-25",32.3155,32.6006,32.1729,32.2555,1018424.0],["2015-11-27",32.3232,32.5113,32.0297,32.1953,707160.0],["2015-11-30",32.3608,32.3984,31.7663,32.1275,1888827.0],["2015-12-01",32.2178,32.722,31.819,32.6769,2847498.0],["2015-12-02",32.6769,32.7973,32.1426,32.1953,2359358.0],["2015-12-03",32.2855,32.3608,31.5856,31.7813,1825893.0],["2015-12-04",31.8491,32.7822,31.7362,32.5866,2139202.0],["2015-12-07",32.4662,32.4662,31.8265,32.1802,2471254.0],["2015-12-08",31.834,31.834,31.0212,31.0739,1862926.0],["2015-12-09",30.9384,31.6308,30.7127,31.0589,1664694.0],["2015-12-10",31.0438,31.3448,30.8406,30.946,1289246.0],["2015-12-11",30.5095,30.5396,29.8547,29.9676,1656061.0],["2015-12-14",30.0052,30.2009,29.7494,30.0805,1698206.0],["2015-12-15",30.2837,31.0062,30.2084,30.6901,1809080.0],["2015-12-16",31.0513,31.7663,30.7729,31.6985,2037870.0],["2015-12-17",31.6459,31.7211,30.9083,30.9083,1282203.0],["2015-12-18",30.7428,30.9159,30.4643,30.7202,3515352.0],["2015-12-21",31.0137,31.4502,30.946,31.2921,1788405.0],["2015-12-22",31.4351,31.9168,31.2997,31.7061,1199957.0],["2015-12-23",31.9318,32.9553,31.8641,32.7898,1751030.0],["2015-12-24",32.8048,33.0833,32.6919,32.7446,693187.0],["2015-12-28",32.6242,32.8425,32.1953,32.6543,1302310.0],["2015-12-29",32.8575,33.3768,32.707,33.1435,1321622.0],["2015-12-30",33.0457,33.3392,32.9629,33.0532,1170762.0],["2015-12-31",32.8876,33.1886,32.5264,32.5339,1189278.0],["2016-01-04",32.5339,32.5339,31.4502,31.7964,2316304.0],["2016-01-05",32.0673,32.1275,30.9685,31.2846,2122616.0],["2016-01-06",30.6525,30.66,29.93,30.2611,1747850.0],["2016-01-07",29.5462,29.5687,28.2894,28.3797,2655059.0],["2016-01-08",28.8839,29.0194,27.4841,27.5443,2756618.0],["2016-01-11",27.7851,28.2216,27.3938,27.7626,3102075.0],["2016-01-12",28.2141,28.3496,27.454,28.1464,2346976.0],["2016-01-13",26.709,27.8077,24.8275,25.4672,9734270.0],["2016-01-14",25.5048,25.5274,24.1201,24.7297,7177021.0],["2016-01-15",23.5256,23.6911,22.7956,23.3826,4900704.0],["2016-01-19",23.7137,23.7363,22.5924,22.8332,5368736.0],["2016-01-20",22.5096,23.0063,21.5237,22.6751,3721195.0],["2016-01-21",22.7429,23.0514,21.9753,21.9978,4710992.0],["2016-01-22",22.5623,22.8407,21.6366,21.8849,4939101.0],["2016-01-25",21.7645,21.8247,21.1926,21.2453,4366443.0],["2016-01-26",21.6968,21.8172,21.4183,21.6366,2734920.0],["2016-01-27",21.6667,22.4117,21.6667,21.8172,3292810.0],["2016-01-28",22.186,22.2913,21.2979,21.4259,2801830.0],["2016-01-29",21.5162,22.1258,21.3657,22.0957,5404179.0],["2016-02-01",21.8548,22.4644,21.6893,22.4042,2438083.0],["2016-02-02",22.1634,22.2311,21.4485,21.6215,2636088.0],["2016-02-03",21.8172,21.9301,20.8313,21.4108,2700158.0],["2016-02-04",21.3431,22.3967,21.0947,22.3741,3254526.0],["2016-02-05",22.3591,22.7354,22.0806,22.1634,3381872.0],["2016-02-08",21.8247,22.0355,21.3657,21.8473,2660739.0],["2016-02-09",21.5764,22.5623,21.5538,22.2838,4337930.0],["2016-02-10",22.4042,23.0138,22.1709,22.8407,5267973.0],["2016-02-11",21.8323,23.4804,21.5463,22.7203,5233438.0],["2016-02-12",23.0514,23.9621,22.788,23.8868,4033822.0],["2016-02-16",24.233,24.4287,23.7664,24.3835,3225445.0],["2016-02-17",24.7447,25.979,24.7447,25.2791,3513194.0],["2016-02-18",25.4296,25.4672,24.4964,24.5641,3467981.0],["2016-02-19",24.4286,24.5114,23.789,24.3082,2372650.0],["2016-02-22",24.8049,25.1135,24.4587,24.7372,2085014.0],["2016-02-23",24.6318,25.0533,23.9846,24.1728,2392302.0],["2016-02-24",23.8943,24.4512,23.4503,24.391,2350384.0],["2016-02-25",24.5114,24.9103,23.9018,24.534,1868379.0],["2016-02-26",24.8514,25.2518,24.6398,24.9647,2142382.0],["2016-02-29",24.9874,25.4936,24.5642,24.6927,2534189.0],["2016-03-01",25.5767,26.9217,25.0251,25.811,3618955.0],["2016-03-02",25.8487,26.2492,25.5994,26.2416,1859518.0],["2016-03-03",26.2492,26.9821,26.0981,26.4985,2012992.0],["2016-03-04",26.5061,26.6723,25.7278,26.4457,1974027.0],["2016-03-07",26.287,26.7932,26.1963,26.7932,1576541.0],["2016-03-08",26.4457,26.7328,25.5843,26.0074,2381965.0],["2016-03-09",26.219,26.6497,26.0452,26.5363,2258709.0],["2016-03-10",26.5817,26.695,25.6598,26.1661,2241669.0],["2016-03-11",26.5363,27.1861,26.3777,27.1559,1664581.0],["2016-03-14",26.967,27.2239,26.763,27.1559,1804195.0],["2016-03-15",26.7706,27.0199,26.5892,26.9368,1269707.0],["2016-03-16",26.8537,28.0777,26.831,28.0173,2143746.0],["2016-03-17",28.0324,28.516,27.6168,28.4177,1759550.0],["2016-03-18",28.6142,29.1431,28.2817,28.6898,3651218.0],["2016-03-21",28.6595,28.9013,28.1231,28.5538,1308899.0],["2016-03-22",28.2364,28.5613,27.9115,28.38,1248350.0],["2016-03-23",28.244,28.3573,27.6395,27.7604,1269594.0],["2016-03-24",27.3297,27.8964,27.0577,27.8964,1649586.0],["2016-03-28",28.0248,28.2591,27.7302,28.0475,1253122.0],["2016-03-29",27.5639,28.4253,27.2239,28.2817,2044800.0],["2016-03-30",28.5915,29.0524,28.3724,28.652,1429883.0],["2016-03-31",28.5689,29.1431,28.5084,29.0147,2519534.0],["2016-04-01",28.7049,28.8786,28.1533,28.4706,2971322.0],["2016-04-04",28.3724,28.4631,26.4759,26.6572,4025302.0],["2016-04-05",26.3096,27.0426,26.1207,26.5817,2167147.0],["2016-04-06",26.4834,26.6346,25.8941,26.2794,2065930.0],["2016-04-07",26.1888,26.7554,25.6069,25.7278,3390051.0],["2016-04-08",26.0905,26.5137,25.675,25.8261,1966643.0],["2016-04-11",26.0754,26.763,26.0074,26.2945,1833050.0],["2016-04-12",26.4079,26.6345,26.0376,26.3852,1359792.0],["2016-04-13",26.695,27.9417,26.6723,27.7679,2483410.0],["2016-04-14",27.9417,28.312,27.3826,27.9946,1852816.0],["2016-04-15",28.0248,28.3724,27.8888,28.1986,2099328.0],["2016-04-18",28.1457,28.5462,27.9568,28.2591,1498043.0],["2016-04-19",28.5235,29.264,28.516,29.0978,1792494.0],["2016-04-20",29.0827,29.468,28.9693,29.1582,1504518.0],["2016-04-21",29.2414,29.5511,28.992,29.1356,1501906.0],["2016-04-22",28.9467,29.4529,28.6822,29.0751,1495771.0],["2016-04-25",28.9391,29.2111,28.6898,29.0449,2376058.0],["2016-04-26",29.1733,30.1934,29.0222,30.1707,3196136.0],["2016-04-27",29.9591,30.3747,28.992,29.1809,4991130.0],["2016-04-28",28.3875,28.5386,27.3977,27.5413,4631699.0],["2016-04-29",27.579,27.7075,27.0048,27.1408,3536709.0],["2016-05-02",27.3221,27.4733,26.7101,26.967,2939400.0],["2016-05-03",26.7101,27.5186,26.0527,27.0426,3360174.0],["2016-05-04",26.7781,26.8386,25.9545,25.9772,2637565.0],["2016-05-05",26.1888,26.4759,25.5541,25.5767,2006517.0],["2016-05-06",25.5238,25.9167,25.3727,25.6372,3085035.0],["2016-05-09",25.5767,25.8261,25.4407,25.5692,1742170.0],["2016-05-10",25.743,25.9999,25.4785,25.8714,1530760.0],["2016-05-11",25.7127,26.2114,25.6221,25.6901,2519875.0],["2016-05-12",25.8865,26.1207,25.3274,25.5012,1303674.0],["2016-05-13",25.3878,25.7505,24.8967,24.9118,2029123.0],["2016-05-16",25.0327,25.4181,24.9345,25.2518,1295722.0],["2016-05-17",25.0856,25.5616,24.9042,25.282,2476253.0],["2016-05-18",25.1007,25.5692,24.8438,25.2594,2045368.0],["2016-05-19",25.0176,25.2518,24.3376,24.4207,2266774.0],["2016-05-20",24.5567,24.9043,24.3678,24.8136,1186666.0],["2016-05-23",24.7154,24.8438,24.3376,24.5265,1274592.0],["2016-05-24",24.7229,25.2216,24.4282,25.0327,1805558.0],["2016-05-25",25.0931,25.5314,25.0931,25.4483,1758414.0],["2016-05-26",25.486,25.5314,25.0856,25.1989,1403301.0],["2016-05-27",25.1989,25.5479,25.0851,25.4872,1926997.0],["2016-05-31",25.4417,25.9499,25.4417,25.8134,2176803.0],["2016-06-01",25.4948,25.6768,24.8121,25.4417,3080832.0],["2016-06-02",25.3506,26.1623,25.252,26.094,1662422.0],["2016-06-03",26.0258,26.0258,25.252,25.5479,2019922.0],["2016-06-06",25.6844,26.1395,25.4265,26.0713,2350838.0],["2016-06-07",26.0637,26.5719,25.9499,26.4354,2438878.0],["2016-06-08",26.5871,26.8222,26.2381,26.2609,1675486.0],["2016-06-09",26.1016,26.3519,25.7982,26.2912,1410912.0],["2016-06-10",25.9271,26.094,25.5175,25.5327,1691390.0],["2016-06-13",25.3279,25.472,24.8272,24.8424,1668557.0],["2016-06-14",24.6907,25.0927,24.1901,24.3873,2925086.0],["2016-06-15",24.4935,25.3127,24.4631,24.7286,1562114.0],["2016-06-16",24.4783,25.0169,24.228,24.979,1939493.0],["2016-06-17",24.9562,25.5706,24.8879,25.3962,2054570.0],["2016-06-20",25.9347,26.6705,25.9196,26.3443,2927358.0],["2016-06-21",25.8968,25.8968,25.0245,25.2975,3617478.0],["2016-06-22",25.1307,25.5403,25.0927,25.1458,2693570.0],["2016-06-23",25.5327,25.8665,25.4037,25.563,3892845.0],["2016-06-24",24.3569,24.4404,22.8323,23.1357,9290662.0],["2016-06-27",22.6654,22.7109,20.8752,21.0042,6005464.0],["2016-06-28",21.3683,21.6793,21.2848,21.5579,3461278.0],["2016-06-29",21.7779,22.2785,21.4441,22.2178,3011650.0],["2016-06-30",22.2634,22.3999,21.7096,22.3923,2972458.0],["2016-07-01",22.7337,23.4846,22.6199,22.9764,3597485.0],["2016-07-05",22.544,22.673,21.5882,21.6338,2586218.0],["2016-07-06",21.3152,21.8765,20.9587,21.7551,4129928.0],["2016-07-07",21.8917,22.5819,21.8613,22.3165,1784656.0],["2016-07-08",22.5213,23.386,22.4682,23.1888,3684957.0],["2016-07-11",23.3784,24.0156,23.3784,23.5225,2387758.0],["2016-07-12",23.9246,24.4176,23.606,23.7729,3002334.0],["2016-07-13",23.8866,23.8866,23.3177,23.6439,2054002.0],["2016-07-14",24.1294,24.319,23.826,23.9246,2147722.0],["2016-07-15",23.9928,24.3949,23.6742,24.1673,2817507.0],["2016-07-18",24.1142,24.5693,23.9625,24.4025,2026965.0],["2016-07-19",24.1066,24.3038,23.9777,24.1673,1304469.0],["2016-07-20",24.1673,24.5618,24.0004,24.4707,1281522.0],["2016-07-21",24.7286,25.2141,24.6604,25.1838,2088422.0],["2016-07-22",25.1383,25.1762,24.6755,25.0472,1632091.0],["2016-07-25",25.0927,25.2748,24.9941,25.2293,1579835.0],["2016-07-26",25.3127,25.8134,25.1913,25.7451,2193502.0],["2016-07-27",25.7678,26.3292,25.6465,25.9499,4560018.0],["2016-07-28",25.0851,25.3658,24.228,24.6452,3991336.0],["2016-07-29",24.6983,25.4568,24.6831,25.1686,3909317.0],["2016-08-01",25.1686,25.4341,24.9183,25.1155,2407184.0],["2016-08-02",24.941,24.9638,23.8866,24.3721,4778243.0],["2016-08-03",24.1218,24.8652,24.008,24.8121,2468982.0],["2016-08-04",24.8272,25.0321,24.6604,24.7135,1774546.0],["2016-08-05",24.9031,25.4568,24.8197,25.2293,1580971.0],["2016-08-08",25.3203,25.7223,25.2293,25.3582,1430224.0],["2016-08-09",25.2824,25.7299,25.2293,25.5706,1641293.0],["2016-08-10",25.6085,25.6996,25.4568,25.5706,1201320.0],["2016-08-11",25.6844,25.9271,25.5858,25.7906,1596080.0],["2016-08-12",25.6465,25.912,25.4644,25.6465,1350477.0],["2016-08-15",25.7527,26.3216,25.7072,26.0182,1955510.0],["2016-08-16",25.9802,26.1471,25.8665,25.9802,2090013.0],["2016-08-17",25.9802,26.0713,25.692,25.7906,2297106.0],["2016-08-18",25.7754,25.9802,25.5479,25.7982,2440810.0],["2016-08-19",25.6085,26.0182,25.5934,25.9499,2368787.0],["2016-08-22",25.8437,26.0182,25.6085,25.9651,1589491.0],["2016-08-23",26.185,26.3974,26.0333,26.1395,1615960.0],["2016-08-24",26.1623,26.2078,25.7451,25.783,1616528.0],["2016-08-25",25.6692,25.7451,25.3279,25.6161,2421952.0],["2016-08-26",26.1775,26.1775,25.4493,25.5251,2093194.0],["2016-08-29",25.5403,25.9347,25.472,25.7906,1839070.0],["2016-08-30",25.7906,26.2932,25.7373,26.1409,3797421.0],["2016-08-31",26.0495,26.4378,25.9048,26.1866,2374126.0],["2016-09-01",26.3084,26.7577,26.0876,26.3541,2973026.0],["2016-09-02",26.5368,26.8642,26.3769,26.7272,4598982.0],["2016-09-06",26.9632,27.146,26.6663,27.0698,3569085.0],["2016-09-07",27.0698,27.778,27.0318,27.5039,4609320.0],["2016-09-08",27.4125,27.5039,27.0775,27.2907,3361424.0],["2016-09-09",27.0242,27.1308,25.9962,25.9962,4007694.0],["2016-09-12",26.0876,27.0318,25.9657,26.8643,4728827.0],["2016-09-13",26.4759,26.8871,26.3388,26.5064,3740394.0],["2016-09-14",26.5064,26.7653,26.0495,26.5825,2957917.0],["2016-09-15",26.6206,26.9328,26.4988,26.7196,4022349.0],["2016-09-16",26.5749,26.6587,26.3008,26.5673,5859715.0],["2016-09-19",26.8566,27.0851,26.2399,26.316,2380147.0],["2016-09-20",26.5521,26.613,25.9429,26.0876,1759437.0],["2016-09-21",26.2246,26.4226,25.8744,25.9581,5136197.0],["2016-09-22",26.3312,26.7805,26.3312,26.7272,3193864.0],["2016-09-23",26.6587,26.8566,26.6054,26.7196,2017309.0],["2016-09-26",26.514,26.5444,26.3008,26.4454,3115253.0],["2016-09-27",26.3921,26.4683,26.08,26.2627,2264730.0],["2016-09-28",26.3922,26.6282,26.0876,26.4911,3209314.0],["2016-09-29",26.415,26.6739,26.08,26.118,1658901.0],["2016-09-30",26.3388,26.9099,26.2399,26.7881,2571677.0],["2016-10-03",26.7957,26.8566,26.6206,26.7957,1550072.0],["2016-10-04",26.9861,27.1003,26.5673,26.6891,2544526.0],["2016-10-05",26.8186,27.8161,26.8033,27.6409,3122864.0],["2016-10-06",26.8262,27.1917,26.4531,27.0394,4016101.0],["2016-10-07",26.9404,27.2298,26.651,27.1765,4210357.0],["2016-10-10",27.3592,27.6562,27.3059,27.4887,3199771.0],["2016-10-11",27.3897,27.4963,26.9404,27.0775,3014490.0],["2016-10-12",27.0698,27.146,26.9023,27.1079,2999154.0],["2016-10-13",26.7424,26.7957,26.2399,26.3008,3506718.0],["2016-10-14",26.5825,26.8186,26.3008,26.3998,2060931.0],["2016-10-17",26.3617,26.6967,26.0038,26.0114,2525896.0],["2016-10-18",26.3008,26.3008,25.1967,25.6155,3820368.0],["2016-10-19",25.7144,26.5825,25.5698,26.5597,2752074.0],["2016-10-20",26.5216,26.6663,26.3769,26.6206,2155106.0],["2016-10-21",26.3236,26.5901,25.981,26.4911,2430813.0],["2016-10-24",26.7424,27.047,26.6587,27.0089,1951080.0],["2016-10-25",26.8795,27.146,26.2627,26.613,3676550.0],["2016-10-26",26.5292,27.4125,26.4988,26.948,6061469.0],["2016-10-27",26.2703,27.1612,25.9733,26.9861,5004989.0],["2016-10-28",26.9709,27.4963,26.8262,27.1308,2867605.0],["2016-10-31",27.1917,27.5191,27.0242,27.2907,2510787.0],["2016-11-01",27.4353,27.5343,26.5825,26.8566,2219971.0],["2016-11-02",26.7424,27.0775,26.4531,26.4683,2580651.0],["2016-11-03",26.613,26.811,25.9962,26.0647,2474435.0],["2016-11-04",26.0495,26.3465,25.8896,25.9581,2174986.0],["2016-11-07",26.6054,26.8414,26.415,26.8186,2116368.0],["2016-11-08",26.7272,27.0394,26.4378,26.9328,2163853.0],["2016-11-09",25.6612,26.2703,25.1967,25.9124,5465182.0],["2016-11-10",25.9733,27.0013,25.8896,26.8033,4453574.0],["2016-11-11",26.75,27.1765,25.9657,26.1789,5615475.0],["2016-11-14",26.3312,26.7348,25.7449,26.0571,4299987.0],["2016-11-15",26.0571,26.316,25.7525,26.2399,3185798.0],["2016-11-16",26.0571,26.3312,25.9733,26.2627,2580197.0],["2016-11-17",26.2703,26.948,26.2094,26.9404,2674826.0],["2016-11-18",26.9632,27.382,26.8186,27.1688,2789221.0],["2016-11-21",27.3592,27.6942,27.1308,27.5343,2218835.0],["2016-11-22",27.3287,27.4353,26.8871,27.2678,2763774.0],["2016-11-23",27.146,27.2526,26.8871,26.948,2648016.0],["2016-11-25",27.0318,27.3973,26.9556,27.1688,1353771.0],["2016-11-28",27.1536,27.3744,26.8719,26.948,1842933.0],["2016-11-29",26.7569,26.7875,26.3288,26.3441,1821803.0],["2016-11-30",26.6881,27.552,26.5581,27.2156,3621795.0],["2016-12-01",27.5061,28.5381,27.4755,28.1559,5110978.0],["2016-12-02",28.0947,28.2476,27.3226,27.5749,3919427.0],["2016-12-05",27.896,28.8975,27.8501,28.6605,4427106.0],["2016-12-06",28.584,30.1971,28.5229,29.9371,6868370.0],["2016-12-07",30.1588,32.093,30.1283,31.8025,6801346.0],["2016-12-08",31.9019,32.0548,31.5578,31.8254,3599075.0],["2016-12-09",31.8025,32.0165,31.5196,32.0012,2577584.0],["2016-12-12",31.9095,31.9248,31.3285,31.4202,2854200.0],["2016-12-13",31.1756,31.3591,30.8392,31.1679,2636542.0],["2016-12-14",30.7551,30.9157,30.0136,30.0518,2797968.0],["2016-12-15",30.0365,30.5411,29.9448,30.1665,2768318.0],["2016-12-16",30.3653,30.564,30.0671,30.3806,5590142.0],["2016-12-19",29.746,30.4646,29.7384,30.4646,2814213.0],["2016-12-20",30.7399,31.2903,30.5105,30.8698,2551910.0],["2016-12-21",30.9692,31.2215,30.8316,31.0151,1895416.0],["2016-12-22",30.8775,30.908,30.1359,30.2965,1965394.0],["2016-12-23",30.35,30.5258,30.22,30.3729,983549.0],["2016-12-27",30.4264,30.8927,30.3958,30.6558,896190.0],["2016-12-28",30.7857,30.9463,29.983,30.0671,1224608.0],["2016-12-29",30.1818,30.327,30.0442,30.1894,1140771.0],["2016-12-30",30.3653,30.3958,29.876,30.1512,1506677.0],["2017-01-03",30.5029,30.7704,30.1053,30.6328,1687528.0],["2017-01-04",30.5717,31.2673,29.9448,31.2062,1818622.0],["2017-01-05",31.145,31.4355,30.7246,31.1679,2016854.0],["2017-01-06",31.3285,31.6267,30.9768,31.4202,2032645.0],["2017-01-09",31.3361,31.5884,30.9768,31.2062,1761822.0],["2017-01-10",31.3208,31.6572,31.0074,31.1679,3165918.0],["2017-01-11",31.0533,31.1068,30.1435,30.671,5044976.0],["2017-01-12",30.6863,30.8698,30.0595,30.5717,2767410.0],["2017-01-13",30.6405,30.9539,30.6175,30.8087,1475437.0],["2017-01-17",30.671,30.7934,30.3117,30.4188,1818395.0],["2017-01-18",30.564,30.564,30.2812,30.4111,2298810.0],["2017-01-19",30.5182,30.564,30.2888,30.4417,2031054.0],["2017-01-20",30.5105,30.6022,30.2047,30.4723,2049798.0],["2017-01-23",30.4799,30.671,30.0442,30.1971,1819872.0],["2017-01-24",30.4188,30.9845,30.4035,30.908,2439219.0],["2017-01-25",31.1527,31.5808,31.1527,31.5731,1035691.0],["2017-01-26",31.4355,31.6725,31.1144,31.1756,1406709.0],["2017-01-27",31.1832,31.2903,30.7322,30.8851,1098626.0],["2017-01-30",30.9768,31.0686,30.4876,31.0074,1933586.0],["2017-01-31",30.9004,31.2368,30.6328,31.2138,2055024.0],["2017-02-01",31.4585,31.726,31.0992,31.3667,1391146.0],["2017-02-02",31.3514,31.5502,30.7857,30.9386,2088082.0],["2017-02-03",31.1144,31.2521,30.931,31.038,1163378.0],["2017-02-06",30.7781,31.0304,30.7322,31.0151,981390.0],["2017-02-07",30.9539,30.9539,30.35,30.6558,1906662.0],["2017-02-08",30.6863,31.038,30.4646,30.931,2265525.0],["2017-02-09",30.5793,31.5808,30.5793,31.0762,2908387.0],["2017-02-10",31.2597,31.8407,31.1909,31.8254,2385486.0],["2017-02-13",31.856,32.2459,31.6419,31.856,2596896.0],["2017-02-14",31.9095,32.0395,31.4355,31.726,1923816.0],["2017-02-15",31.726,32.1465,31.4279,32.0395,1740693.0],["2017-02-16",32.0548,32.2994,31.4814,31.6343,1544278.0],["2017-02-17",31.3209,32.3988,31.0839,32.3988,2581106.0],["2017-02-21",32.5823,33.1174,32.2765,32.5899,2759798.0],["2017-02-22",32.5593,32.7657,32.4141,32.6969,1570861.0],["2017-02-23",32.7887,32.9339,32.3758,32.4676,1673328.0],["2017-02-24",32.1083,32.1465,31.5196,31.749,2880555.0],["2017-02-27",31.8103,32.5774,31.7183,32.562,2113982.0],["2017-02-28",32.3626,32.6464,32.2629,32.3626,2001973.0],["2017-03-01",32.8996,33.3138,32.7845,32.9763,2387872.0],["2017-03-02",32.9916,33.2831,32.9302,33.0913,2298355.0],["2017-03-03",33.0837,33.145,32.7538,32.9533,2285405.0],["2017-03-06",32.5314,32.6004,32.0711,32.1402,1956419.0],["2017-03-07",32.0788,32.2092,31.7566,31.9791,2253029.0],["2017-03-08",32.0098,32.2782,31.8947,32.1708,1709794.0],["2017-03-09",32.2092,32.2092,31.7413,31.8794,1780112.0],["2017-03-10",32.1632,32.3396,31.864,32.0558,1905754.0],["2017-03-13",32.2169,32.7308,32.1325,32.6848,1947445.0],["2017-03-14",32.447,33.076,32.3933,32.9993,1902914.0],["2017-03-15",33.1527,33.9274,33.0376,33.7127,2071610.0],["2017-03-16",33.797,33.9351,33.4288,33.4825,1546550.0],["2017-03-17",33.4135,33.4135,32.6004,32.7999,2421043.0],["2017-03-20",32.8229,32.9226,32.5237,32.6541,1352408.0],["2017-03-21",32.8075,32.8075,31.2887,31.3271,2107734.0],["2017-03-22",31.4038,32.0174,30.9972,31.818,3302352.0],["2017-03-23",31.6953,31.749,31.3347,31.6109,2168397.0],["2017-03-24",31.7106,31.841,31.4498,31.6646,1713542.0],["2017-03-27",31.166,31.6339,30.9972,31.6032,1749440.0],["2017-03-28",31.6186,32.1708,31.5035,32.0251,2976888.0],["2017-03-29",32.0405,32.4393,31.9868,32.1632,1192573.0],["2017-03-30",32.1325,32.2476,31.9484,32.1862,856885.0],["2017-03-31",32.1095,32.3013,32.0021,32.0558,1865312.0],["2017-04-03",32.1785,32.1785,30.2378,30.9435,4426992.0],["2017-04-04",30.7594,30.8285,29.5628,29.6779,4666915.0],["2017-04-05",29.9233,29.9924,29.256,29.2867,3668826.0],["2017-04-06",29.2637,29.4171,28.8878,29.1409,3413453.0],["2017-04-07",28.9952,29.3174,28.7958,29.1716,2148517.0],["2017-04-10",29.1639,29.3327,28.9185,29.1486,2021739.0],["2017-04-11",29.1179,29.3634,28.8725,29.3404,3057885.0],["2017-04-12",29.3174,29.7162,29.21,29.6012,3162965.0],["2017-04-13",29.4478,29.8543,29.1563,29.1563,1714906.0],["2017-04-17",29.2867,29.7316,29.1793,29.7162,1373651.0],["2017-04-18",29.4554,29.9387,29.4554,29.8006,1847250.0],["2017-04-19",30.0461,30.6827,30.0154,30.4143,2465688.0],["2017-04-20",30.6827,31.1813,30.6674,30.7594,2665397.0],["2017-04-21",30.6827,30.7978,30.1995,30.3069,1933131.0],["2017-04-24",30.8438,31.097,30.6674,31.0279,1745691.0],["2017-04-25",31.166,31.5112,31.0049,31.3271,1580517.0],["2017-04-26",31.3731,31.8564,31.235,31.4958,2147835.0],["2017-04-27",32.5697,32.7922,30.9972,32.3243,3092533.0],["2017-04-28",32.4086,32.47,32.1018,32.4316,2380942.0],["2017-05-01",32.6771,33.2831,32.5237,32.8229,2652106.0],["2017-05-02",32.7078,32.9226,31.2274,31.3578,3978499.0],["2017-05-03",30.9052,31.5725,30.8055,31.4498,2795014.0],["2017-05-04",31.4882,31.749,31.2504,31.7029,1949944.0],["2017-05-05",31.9101,32.0251,31.6032,32.0098,1563477.0],["2017-05-08",32.0021,32.2169,31.7566,31.9177,2426610.0],["2017-05-09",31.9944,32.2859,31.9638,32.1402,1956078.0],["2017-05-10",32.1172,32.378,32.0174,32.3243,2024920.0],["2017-05-11",32.2859,32.3473,31.8027,32.0865,1343547.0],["2017-05-12",31.9407,32.1402,31.8487,31.9484,1623117.0],["2017-05-15",32.0251,32.355,32.0098,32.2322,1411026.0],["2017-05-16",32.4853,32.5007,32.0251,32.378,1394213.0],["2017-05-17",32.378,32.378,30.5984,30.6367,2810464.0],["2017-05-18",30.6137,30.9589,30.5293,30.7825,1279931.0],["2017-05-19",30.9129,31.3347,30.9129,30.9896,1320259.0],["2017-05-22",31.2964,31.7873,31.0663,31.7336,1736149.0],["2017-05-23",31.887,31.8947,31.1507,31.3117,1505768.0],["2017-05-24",31.4115,31.5495,31.212,31.4882,960147.0],["2017-05-25",31.6416,31.6876,30.6981,31.0126,2075472.0],["2017-05-26",30.9896,31.5955,30.9896,31.4421,1109531.0],["2017-05-30",31.7115,32.6352,31.4267,32.4735,3614411.0],["2017-05-31",32.6275,32.7506,31.7577,32.7198,3433674.0],["2017-06-01",33.2432,34.6749,32.943,34.1438,4911723.0],["2017-06-02",34.0591,34.5055,33.7743,34.0745,2524306.0],["2017-06-05",34.0745,34.2053,33.8744,34.1053,1171784.0],["2017-06-06",33.8898,33.9898,33.5742,33.8051,1410798.0],["2017-06-07",33.8436,33.936,33.3972,33.6512,1944378.0],["2017-06-08",33.6512,33.6512,32.5428,32.6583,2808419.0],["2017-06-09",32.6044,33.274,32.2965,33.0662,3411862.0],["2017-06-12",33.0739,33.7974,33.0662,33.605,1935403.0],["2017-06-13",33.7512,33.9821,33.428,33.8128,1311853.0],["2017-06-14",33.8051,33.8975,33.1355,33.2817,1772274.0],["2017-06-15",32.9123,33.3587,32.8122,33.3433,1346046.0],["2017-06-16",33.2663,33.2663,31.1112,31.5499,4520030.0],["2017-06-19",31.6423,31.9501,31.5884,31.8116,2106258.0],["2017-06-20",31.6269,31.7269,31.242,31.3498,1728310.0],["2017-06-21",31.6115,31.6731,31.1497,31.5807,1636408.0],["2017-06-22",31.3652,31.5653,31.0496,31.4498,1143611.0],["2017-06-23",31.4267,31.75,31.2497,31.7115,3076970.0],["2017-06-26",31.7423,32.3658,31.6961,32.2349,2129659.0],["2017-06-27",32.2349,32.2349,30.7879,31.6115,2339251.0],["2017-06-28",31.904,32.081,31.6884,31.6884,2739805.0],["2017-06-29",31.8655,32.1041,31.4113,31.7423,1989136.0],["2017-06-30",32.0733,32.766,31.8116,32.6044,2982341.0],["2017-07-03",32.943,33.8513,32.9123,33.2355,1505995.0],["2017-07-05",33.1739,33.3587,32.3889,33.2355,2583264.0],["2017-07-06",33.1893,33.3741,32.9276,33.097,2121253.0],["2017-07-07",32.9815,34.0668,32.8584,33.936,3334387.0],["2017-07-10",34.036,34.7518,33.9206,34.698,4185592.0],["2017-07-11",34.7133,35.3214,34.5979,35.0443,2474662.0],["2017-07-12",35.2521,35.5831,34.9135,35.1059,2631885.0],["2017-07-13",35.0751,35.7524,35.0212,35.56,2456600.0],["2017-07-14",35.6062,35.7447,35.3445,35.6062,1610507.0],["2017-07-17",35.8294,35.9141,35.4215,35.5754,1668670.0],["2017-07-18",35.5523,35.6755,35.1906,35.5523,1416706.0],["2017-07-19",35.7371,36.0141,35.56,35.9911,1398416.0],["2017-07-20",36.1604,36.1758,35.5908,35.6293,2214859.0],["2017-07-21",35.2521,35.2521,34.3131,34.5748,3175347.0],["2017-07-24",34.5517,34.7749,34.3285,34.4209,2509424.0],["2017-07-25",34.8288,35.4754,34.5363,35.2829,2157491.0],["2017-07-26",35.2444,35.714,35.1059,35.2983,4101869.0],["2017-07-27",36.6761,36.9686,35.737,36.1912,4451530.0],["2017-07-28",36.1758,36.3066,35.7294,36.1065,2909523.0],["2017-07-31",36.3374,36.5837,35.6524,35.9756,1425680.0],["2017-08-01",35.968,36.1758,34.621,35.2752,3300875.0],["2017-08-02",34.9289,35.5754,34.9289,35.5215,2332776.0],["2017-08-03",35.3984,35.9911,35.2675,35.3137,2356178.0],["2017-08-04",35.5677,36.0526,35.3291,35.9295,3611458.0],["2017-08-07",35.9449,36.1142,35.6293,35.7909,2473186.0],["2017-08-08",35.7986,36.5221,35.7909,36.1527,2456714.0],["2017-08-09",35.8833,36.245,35.6216,35.814,1717405.0],["2017-08-10",35.6601,35.6909,34.5363,34.5594,2301650.0],["2017-08-11",34.5055,34.8057,34.29,34.3747,1596080.0],["2017-08-14",34.7287,34.9673,34.4978,34.7672,2369810.0],["2017-08-15",34.875,35.0828,34.7903,34.8288,1630842.0],["2017-08-16",35.0597,35.2983,34.798,34.9135,1064546.0],["2017-08-17",34.7672,34.8981,34.3054,34.3362,1294472.0],["2017-08-18",34.2284,34.4363,34.036,34.1284,2196910.0],["2017-08-21",34.113,34.3978,33.936,34.3439,1518718.0],["2017-08-22",34.5594,34.7672,34.4593,34.5825,2303240.0],["2017-08-23",34.3439,34.7133,34.3285,34.4132,1618914.0],["2017-08-24",34.5979,34.6826,34.0206,34.1361,2455350.0],["2017-08-25",34.4516,34.4593,33.9667,33.9898,1336958.0],["2017-08-28",34.0129,34.1438,33.7589,34.0591,1276069.0],["2017-08-29",33.7974,34.2823,33.7281,34.1515,1805786.0],["2017-08-30",34.2132,34.5761,34.1437,34.5761,6459410.0],["2017-08-31",34.7615,35.9814,34.7615,35.8347,2809442.0],["2017-09-01",36.0355,36.4679,35.8965,36.0278,1548822.0],["2017-09-05",35.966,36.02,35.2633,35.4873,1700024.0],["2017-09-06",35.7189,35.9042,35.2788,35.8425,1657197.0],["2017-09-07",35.8965,36.0046,35.4332,35.5799,1623230.0],["2017-09-08",35.495,35.7961,35.3328,35.6726,1026262.0],["2017-09-11",35.9042,36.4293,35.7575,36.2826,1553707.0],["2017-09-12",36.3366,36.7999,36.1976,36.715,1224154.0],["2017-09-13",36.6764,36.9698,36.3366,36.7845,1474869.0],["2017-09-14",36.769,37.2863,36.769,37.2709,1674350.0],["2017-09-15",37.1859,37.8345,37.1705,37.6492,2381510.0],["2017-09-18",37.7573,37.989,37.4948,37.9658,1772387.0],["2017-09-19",37.989,38.0276,37.4639,37.904,1607440.0],["2017-09-20",37.989,38.2361,37.8191,38.1897,1472256.0],["2017-09-21",38.1588,38.3287,37.8732,38.2901,1861677.0],["2017-09-22",38.2747,38.7457,38.2747,38.5758,1355134.0],["2017-09-25",38.6144,39.0005,38.599,38.9927,1593694.0],["2017-09-26",39.0777,39.4715,38.8152,39.263,1379445.0],["2017-09-27",39.4946,39.5641,38.7302,38.9619,1832709.0],["2017-09-28",38.9001,39.2475,38.3519,38.8306,2514650.0],["2017-09-29",38.8152,39.8035,38.5835,39.5564,3276110.0],["2017-10-02",39.5024,40.151,39.3557,40.0351,2572699.0],["2017-10-03",40.4366,40.6992,39.9811,40.0042,2134658.0],["2017-10-04",40.0042,40.5525,40.0042,40.4984,1581198.0],["2017-10-05",40.5602,40.5602,40.1123,40.1973,1512357.0],["2017-10-06",40.0892,40.2359,39.9116,40.0506,1572338.0],["2017-10-09",40.151,40.2668,39.927,40.151,596627.0],["2017-10-10",40.2205,40.4212,39.9193,40.1432,1181554.0],["2017-10-11",40.151,40.2745,39.7417,40.1587,952195.0],["2017-10-12",39.5796,39.7649,38.8229,39.317,2896686.0],["2017-10-13",39.6259,39.9348,39.3634,39.4792,1220178.0],["2017-10-16",39.7185,40.3054,39.4792,40.2822,2131590.0],["2017-10-17",40.2359,40.4135,40.0428,40.1664,1212112.0],["2017-10-18",40.2668,40.7455,40.2436,40.4521,1287202.0],["2017-10-19",40.259,40.259,39.788,40.1896,847115.0],["2017-10-20",40.5061,40.6142,40.2513,40.3054,1709339.0],["2017-10-23",40.2745,40.6065,40.2359,40.2513,1776590.0],["2017-10-24",40.6451,41.1393,40.5602,40.7301,1609030.0],["2017-10-25",40.5293,40.6683,39.5255,39.8884,2638133.0],["2017-10-26",39.8884,41.5717,39.8421,41.2088,2900549.0],["2017-10-27",41.1856,41.3323,39.9965,40.8227,1466803.0],["2017-10-30",40.7069,40.7687,40.1201,40.4521,1693890.0],["2017-10-31",40.6914,40.8845,40.5679,40.7069,1230742.0],["2017-11-01",41.2242,41.2937,40.6297,40.6915,1120210.0],["2017-11-02",40.7841,41.0543,40.6374,40.8459,1674464.0],["2017-11-03",40.9462,41.3478,40.7687,40.8999,1967211.0],["2017-11-06",40.954,41.008,40.3363,40.6451,1101352.0],["2017-11-07",40.7069,40.9154,40.2977,40.4598,1238013.0],["2017-11-08",40.2977,40.4212,39.734,40.2977,1315147.0],["2017-11-09",39.9193,40.2436,39.734,40.2282,1652198.0],["2017-11-10",40.0428,40.4752,40.0274,40.205,1054435.0],["2017-11-13",39.9734,40.3517,39.8267,40.1741,1048528.0],["2017-11-14",40.0351,40.4443,39.8807,40.205,1645950.0],["2017-11-15",39.8498,40.151,39.5719,39.9039,1208250.0],["2017-11-16",40.0892,40.2822,39.8112,40.1818,1284134.0],["2017-11-17",39.9425,40.2668,39.7958,40.1046,2131022.0],["2017-11-20",40.2822,40.7609,40.2822,40.4212,1552230.0],["2017-11-21",40.6528,40.8459,40.4289,40.6528,3147402.0],["2017-11-22",40.7918,40.9076,40.5833,40.8382,1508040.0],["2017-11-24",40.8536,40.9617,40.7069,40.8304,468146.0],["2017-11-27",40.8845,41.0698,40.7069,40.9617,1487024.0],["2017-11-28",41.1316,41.9655,41.1084,41.9191,1106123.0],["2017-11-29",42.0041,42.4828,41.9269,42.3592,1344683.0],["2017-11-30",42.6071,43.2655,42.5142,43.126,2271773.0],["2017-12-01",43.2345,43.2345,41.6389,42.6071,1563363.0],["2017-12-04",42.8937,43.1183,41.9797,42.0107,1548595.0],["2017-12-05",42.1501,42.1889,41.5615,42.1191,2152720.0],["2017-12-06",41.8635,42.0882,40.9728,41.089,1955510.0],["2017-12-07",41.2517,41.5925,41.0425,41.577,1074770.0],["2017-12-08",41.7629,41.7706,41.2439,41.6389,1186211.0],["2017-12-11",41.7087,41.7474,41.1975,41.484,1581653.0],["2017-12-12",41.5305,41.6312,41.1897,41.3446,1554389.0],["2017-12-13",41.4608,41.546,40.5081,40.5236,1372629.0],["2017-12-14",40.5004,40.7172,39.9117,39.9195,1779430.0],["2017-12-15",40.0434,40.2293,39.6561,39.9117,2876238.0],["2017-12-18",40.4771,40.8722,40.2758,40.4229,1557910.0],["2017-12-19",40.4229,40.5314,40.2215,40.4307,3258616.0],["2017-12-20",40.7482,41.2052,40.5856,41.0968,1887350.0],["2017-12-21",41.3059,41.3756,40.1828,40.2758,1469870.0],["2017-12-22",40.3532,40.4462,39.8498,40.0511,850410.0],["2017-12-26",39.9969,40.1518,39.7568,39.8807,477234.0],["2017-12-27",39.8575,40.0279,39.7646,39.9427,695232.0],["2017-12-28",40.0201,40.3687,39.842,40.3532,742262.0],["2017-12-29",40.5159,40.6011,39.5632,39.5709,912435.0],["2018-01-02",39.7956,40.1363,39.5709,40.1054,1348318.0],["2018-01-03",40.1751,40.3687,39.9892,40.3067,1343093.0],["2018-01-04",40.5778,41.8558,40.5468,41.6157,1924611.0],["2018-01-05",41.9023,42.8782,41.8558,42.824,2501586.0],["2018-01-08",42.9092,43.1725,42.6071,42.8472,2122843.0],["2018-01-09",43.0563,43.5675,42.9014,43.1725,1641179.0],["2018-01-10",43.0253,43.1183,41.9487,42.2198,1359110.0],["2018-01-11",42.2586,43.3662,42.2276,43.3042,1353544.0],["2018-01-12",43.4746,44.8377,43.4746,44.3266,2666192.0],["2018-01-16",44.5357,44.6829,43.5133,43.6217,1857928.0],["2018-01-17",43.9625,45.0934,43.0796,44.8532,2289949.0],["2018-01-18",44.923,45.0469,44.071,44.2336,1445674.0],["2018-01-19",44.3266,44.466,44.009,44.102,1089651.0],["2018-01-22",44.2569,44.3033,43.0641,43.7457,1714792.0],["2018-01-23",43.7999,43.8386,43.0718,43.4591,1340821.0],["2018-01-24",43.7921,44.435,43.5753,43.947,1451354.0],["2018-01-25",44.2026,44.2646,43.3894,43.5753,1254144.0],["2018-01-26",43.9006,44.2723,43.7069,44.2723,1297198.0],["2018-01-29",44.1175,44.7138,44.0013,44.009,1188142.0],["2018-01-30",43.8231,44.2956,43.6295,43.9315,1068067.0],["2018-01-31",44.2181,44.466,43.4049,43.5753,1254371.0],["2018-02-01",43.1648,43.8541,42.762,43.6759,1152586.0],["2018-02-02",43.3042,43.5675,42.1191,42.1889,1402619.0],["2018-02-05",41.9565,42.4212,40.5468,40.5468,2495338.0],["2018-02-06",39.7491,42.2353,39.3076,41.9487,3074130.0],["2018-02-07",41.7629,43.2035,41.1045,42.5994,2746394.0],["2018-02-08",42.0572,42.1889,40.1673,40.2293,4007126.0],["2018-02-09",41.12,41.484,39.0365,40.7482,2662557.0],["2018-02-12",41.2362,41.6777,40.8412,41.0271,1941992.0],["2018-02-13",40.663,41.182,40.1441,40.5159,1689346.0],["2018-02-14",40.1363,41.5692,40.1054,41.4298,1709339.0],["2018-02-15",41.8093,41.8713,40.5623,40.7947,2015491.0],["2018-02-16",40.7482,41.1045,40.3377,40.4461,1548822.0],["2018-02-20",40.2757,41.0813,39.7955,40.4771,1495885.0],["2018-02-21",40.5313,40.9109,40.1596,40.3455,1982206.0],["2018-02-22",40.4771,40.7792,40.2215,40.4616,1645723.0],["2018-02-23",40.7637,40.7637,40.1286,40.5236,1136909.0],["2018-02-26",40.6785,40.7018,39.8188,40.2061,2430245.0],["2018-02-27",40.3145,40.3687,38.7964,38.7964,2259390.0],["2018-02-28",38.9441,39.0295,38.1436,38.1436,2489658.0],["2018-03-01",38.1669,38.4467,37.1488,37.5529,3238054.0],["2018-03-02",37.1566,37.5374,36.7058,37.312,2038779.0],["2018-03-05",37.1333,38.0503,36.8535,37.8638,1880762.0],["2018-03-06",38.0814,38.2135,37.5218,37.9804,1147928.0],["2018-03-07",37.5918,38.1436,37.5296,37.9648,1140317.0],["2018-03-08",38.0892,38.8586,37.8482,38.742,1760914.0],["2018-03-09",39.014,40.0943,38.8586,40.071,1890418.0],["2018-03-12",40.1409,40.374,39.457,39.457,1347637.0],["2018-03-13",39.5891,40.1487,39.4104,39.5036,1278454.0],["2018-03-14",40.0321,40.2497,39.2316,39.3171,1382739.0],["2018-03-15",39.3948,39.729,39.1228,39.3871,981618.0],["2018-03-16",39.3482,40.0476,39.2316,39.9777,2260981.0],["2018-03-19",39.799,39.799,38.843,39.3093,1231765.0],["2018-03-20",39.4181,39.4181,38.7264,38.9207,1395122.0],["2018-03-21",39.0295,40.0865,38.8352,39.6979,1022514.0],["2018-03-22",39.6591,40.7549,38.7265,38.7342,2726400.0],["2018-03-23",38.7809,38.8974,37.7006,37.7783,1621867.0],["2018-03-26",38.4234,39.185,38.1669,39.0995,1395803.0],["2018-03-27",39.3249,39.3249,37.9648,38.2368,880741.0],["2018-03-28",38.0658,38.4,37.5995,37.8094,1294245.0],["2018-03-29",38.1591,39.3482,38.1125,39.0373,1827256.0],["2018-04-02",38.9363,39.0606,37.4363,37.9571,1483616.0],["2018-04-03",38.3845,39.3637,38.2368,39.1461,2214518.0],["2018-04-04",38.2757,40.2031,38.2602,40.1098,1878603.0],["2018-04-05",40.3507,40.9181,40.1875,40.7782,1648222.0],["2018-04-06",40.4595,40.9725,39.5503,39.8456,1335822.0],["2018-04-09",40.1487,40.5295,39.7135,40.0787,1540870.0],["2018-04-10",40.8093,41.4854,40.615,41.1978,1288565.0],["2018-04-11",40.9025,41.6875,40.9025,41.3533,1628456.0],["2018-04-12",41.7186,42.0372,41.5087,41.6331,1420227.0],["2018-04-13",41.975,41.975,40.9492,41.0813,1328779.0],["2018-04-16",41.6253,42.0217,41.1979,41.8118,1180758.0],["2018-04-17",42.1693,42.2237,41.703,41.874,1273910.0],["2018-04-18",42.1849,42.2393,41.7496,41.8973,1277205.0],["2018-04-19",41.8274,41.9129,40.6927,40.9336,1153949.0],["2018-04-20",40.9725,41.2289,40.6227,41.0036,1306627.0],["2018-04-23",41.0191,41.4388,40.9958,41.2289,922205.0],["2018-04-24",41.4776,41.6797,40.273,40.6772,1414547.0],["2018-04-25",40.5683,41.4232,40.172,41.1201,1992658.0],["2018-04-26",41.1512,41.1745,39.356,40.2653,2608710.0],["2018-04-27",40.0632,40.2963,38.3223,38.5632,3127862.0],["2018-04-30",38.6021,38.9052,38.0192,38.0348,2588603.0],["2018-05-01",38.0192,38.4156,37.211,37.7239,3655648.0],["2018-05-02",37.8716,38.5011,37.584,37.6462,2188618.0],["2018-05-03",37.4208,37.5996,36.5037,37.1799,2197478.0],["2018-05-04",37.0866,38.299,36.8224,38.1824,983890.0],["2018-05-07",38.1902,38.4,37.8949,38.2291,1761709.0],["2018-05-08",38.2135,38.6021,38.2135,38.571,1415910.0],["2018-05-09",38.7498,38.9441,38.2135,38.8042,1644133.0],["2018-05-10",39.0451,39.4648,38.7575,39.2316,1016606.0],["2018-05-11",39.3637,39.6202,39.2161,39.3326,1019901.0],["2018-05-14",39.5269,39.8922,39.4492,39.6202,1282998.0],["2018-05-15",39.4803,39.7989,39.2161,39.4415,1363768.0],["2018-05-16",39.356,40.4906,39.3482,40.273,1542347.0],["2018-05-17",40.2419,40.9025,40.2186,40.716,1181440.0],["2018-05-18",40.6461,40.7937,40.1409,40.3507,877901.0],["2018-05-21",40.7005,40.9958,40.5994,40.6694,640363.0],["2018-05-22",41.0113,41.4077,40.7238,40.9336,1323781.0],["2018-05-23",40.7082,40.8481,40.1098,40.545,1082154.0],["2018-05-24",40.343,40.5062,39.9544,40.0632,1335141.0],["2018-05-25",39.9544,40.3119,39.729,39.9932,1276182.0],["2018-05-29",39.4648,39.5269,37.4597,37.6773,3591691.0],["2018-05-30",37.9959,38.5322,37.7628,38.4467,1467030.0],["2018-05-31",38.7508,38.7898,37.9008,38.0411,2154878.0],["2018-06-01",38.4389,38.977,38.2439,38.9536,1128162.0],["2018-06-04",39.1485,39.3045,38.9926,39.2733,744307.0],["2018-06-05",39.2499,39.4215,38.8756,39.3357,1365586.0],["2018-06-06",39.4917,39.6087,38.86,39.5931,1141566.0],["2018-06-07",39.6242,39.7724,38.977,39.1485,2334934.0],["2018-06-08",39.1641,39.3279,38.8366,39.0082,1600965.0],["2018-06-11",39.0004,39.5385,38.9458,39.2109,2182029.0],["2018-06-12",39.2967,39.4917,38.2127,38.2985,3090488.0],["2018-06-13",38.2361,38.2985,37.5031,37.737,2333117.0],["2018-06-14",38.0177,38.2439,37.737,38.0723,1765571.0],["2018-06-15",37.9476,37.971,37.1443,37.6122,2174418.0],["2018-06-18",37.2223,37.5576,37.0273,37.4173,1762845.0],["2018-06-19",37.0429,37.0429,36.3021,36.7544,3000176.0],["2018-06-20",37.1287,37.1287,36.4113,36.575,2192253.0],["2018-06-21",36.3333,36.4268,35.803,35.8264,2567133.0],["2018-06-22",36.0993,36.2553,35.0309,35.1635,3597258.0],["2018-06-25",35.53,35.7172,34.68,35.2337,2342773.0],["2018-06-26",35.2649,35.3351,34.875,35.0621,2632453.0],["2018-06-27",35.1791,35.6704,34.7736,34.797,1757960.0],["2018-06-28",34.7502,34.8204,33.5804,34.1029,2239738.0],["2018-06-29",34.2667,34.4616,33.6584,33.6584,1691618.0],["2018-07-02",33.2217,34.1341,32.8005,34.1185,2579402.0],["2018-07-03",34.2433,34.4616,33.7286,33.8533,1393304.0],["2018-07-05",34.1965,34.9841,34.1965,34.5006,3026872.0],["2018-07-06",34.5864,34.8983,34.3447,34.7736,1945741.0],["2018-07-09",35.1011,35.9745,35.0855,35.9355,2305739.0],["2018-07-10",36.0057,36.1929,35.7874,36.0837,1418523.0],["2018-07-11",35.53,35.6314,34.7658,34.797,1577563.0],["2018-07-12",35.0543,35.2181,34.5006,34.7034,1540416.0],["2018-07-13",34.7346,35.2883,34.6098,35.1557,1286861.0],["2018-07-16",35.1167,35.2103,34.8905,34.9841,1759210.0],["2018-07-17",34.8515,35.764,34.8048,35.6158,1446128.0],["2018-07-18",35.7562,36.4113,35.6236,35.8732,2085696.0],["2018-07-19",35.5534,35.842,35.0699,35.1167,1579494.0],["2018-07-20",34.6566,34.9607,34.1185,34.5864,1986637.0],["2018-07-23",34.5084,34.8672,34.2511,34.7268,3509899.0],["2018-07-24",35.0543,35.6314,34.4772,34.6488,2612573.0],["2018-07-25",34.0327,34.7658,32.9487,34.3291,3844338.0],["2018-07-26",34.3446,35.7016,33.8923,34.68,3720741.0],["2018-07-27",34.9607,35.9511,34.797,35.7172,1908821.0],["2018-07-30",35.8264,36.1461,35.4598,35.53,2952237.0],["2018-07-31",35.6704,36.0525,35.5612,35.8888,2917362.0],["2018-08-01",35.6548,35.764,34.1497,34.446,2772522.0],["2018-08-02",34.2043,34.8516,33.8299,34.8126,1398757.0],["2018-08-03",34.9997,35.3585,34.875,35.3351,1269707.0],["2018-08-06",35.1791,35.6938,35.1167,35.569,1596989.0],["2018-08-07",35.6782,36.2943,35.6548,36.1539,1946082.0],["2018-08-08",35.8732,35.9589,35.0231,35.5222,2072859.0],["2018-08-09",35.5534,35.5846,34.9685,35.0933,1695026.0],["2018-08-10",34.7424,34.8594,33.9001,34.2667,1492477.0],["2018-08-13",34.2979,34.4694,34.0171,34.2433,1953920.0],["2018-08-14",34.329,34.6332,34.0327,34.524,1968915.0],["2018-08-15",34.3914,34.4226,33.9859,34.3291,1630955.0],["2018-08-16",34.5474,34.9763,34.5474,34.7346,1631523.0],["2018-08-17",34.5708,35.3896,34.5474,35.3117,1482594.0],["2018-08-20",35.4286,35.9433,35.3741,35.7952,1573701.0],["2018-08-21",35.7952,36.2085,35.647,35.8342,3435150.0],["2018-08-22",35.2571,35.4676,34.368,34.5708,2553274.0],["2018-08-23",34.5084,34.5084,33.9781,34.2043,2135339.0],["2018-08-24",34.485,34.6332,34.2277,34.6332,1921998.0],["2018-08-27",34.8204,36.0525,34.7346,35.803,2674826.0],["2018-08-28",36.1461,36.2163,35.7562,36.0213,1885078.0],["2018-08-29",36.0681,36.1851,35.2337,35.2493,1777386.0],["2018-08-30",35.2259,35.2727,34.6488,34.7112,1775909.0],["2018-08-31",34.6251,34.7503,34.0692,34.265,1943469.0],["2018-09-04",34.2806,34.3041,33.8422,34.2963,2252347.0],["2018-09-05",34.2493,34.7895,33.897,34.6642,1662536.0],["2018-09-06",34.6877,34.946,34.4137,34.5781,2019808.0],["2018-09-07",34.5076,34.7503,33.9518,34.1867,2340728.0],["2018-09-10",34.4763,35.0321,34.4059,34.6642,2219630.0],["2018-09-11",34.492,34.492,33.6857,33.8266,2123184.0],["2018-09-12",33.717,34.3511,33.5291,34.2258,1380808.0],["2018-09-13",34.5233,34.9539,34.4842,34.7034,1497816.0],["2018-09-14",34.766,35.3531,34.7034,35.1261,1790109.0],["2018-09-17",35.1104,35.2592,34.5311,34.5624,2401050.0],["2018-09-18",34.0379,34.6564,32.9654,33.6465,6315138.0],["2018-09-19",33.9753,36.0655,33.9753,35.3296,5507101.0],["2018-09-20",35.4862,36.7701,35.4627,35.8385,3172734.0],["2018-09-21",36.1046,36.3003,35.3296,35.4314,6386251.0],["2018-09-24",35.0948,35.2279,34.4528,34.8521,3445715.0],["2018-09-25",34.4685,34.6877,33.8657,34.0066,2471027.0],["2018-09-26",34.0379,34.4215,33.8892,33.9597,1546550.0],["2018-09-27",33.8814,33.8814,33.4273,33.4821,1646632.0],["2018-09-28",33.2473,33.6309,32.8402,33.4899,1559614.0],["2018-10-01",34.2102,34.2102,33.3177,33.349,2126365.0],["2018-10-02",33.7326,34.0379,33.396,33.8344,2095238.0],["2018-10-03",33.9988,34.4294,33.6935,34.1789,3123886.0],["2018-10-04",34.2806,34.2806,33.2081,33.6309,2931675.0],["2018-10-05",33.3882,33.3882,32.5114,32.6445,2683118.0],["2018-10-08",32.4018,33.1298,32.3627,33.0672,2296538.0],["2018-10-09",32.9263,32.9811,31.9008,32.0182,2990520.0],["2018-10-10",31.7599,31.7599,30.1864,30.202,5470408.0],["2018-10-11",30.1942,31.024,29.6227,29.6462,3636109.0],["2018-10-12",30.1472,30.3742,29.2548,29.6305,3829229.0],["2018-10-15",29.5757,30.1002,29.4661,29.6462,2377307.0],["2018-10-16",30.0924,30.1159,29.5679,29.975,2814554.0],["2018-10-17",29.7558,29.9202,29.2704,29.6697,2531235.0],["2018-10-18",29.4348,29.8028,28.8399,28.8947,4049499.0],["2018-10-19",28.331,28.9808,28.0414,28.7146,2666987.0],["2018-10-22",28.926,29.0512,28.4954,28.6676,2163512.0],["2018-10-23",28.3075,29.6775,27.9553,29.4113,4070742.0],["2018-10-24",29.2,29.2626,27.9788,28.0179,3542048.0],["2018-10-25",28.8947,30.0689,28.1666,29.5288,4165030.0],["2018-10-26",28.9964,30.429,28.4563,29.7871,3788674.0],["2018-10-29",31.0475,32.2844,30.5073,30.9692,6355238.0],["2018-10-30",30.9457,31.2354,30.0846,30.4525,3480250.0],["2018-10-31",31.1101,31.4154,30.6874,30.8518,3512739.0],["2018-11-01",31.1336,32.2061,30.8674,32.1278,3404478.0],["2018-11-02",32.3392,32.5897,31.4154,31.6111,2734806.0],["2018-11-05",31.5015,31.8068,30.7344,30.8283,2686186.0],["2018-11-06",30.7891,31.3763,30.7891,31.298,2287450.0],["2018-11-07",31.4546,31.619,30.6639,31.4859,2227923.0],["2018-11-08",31.3215,31.799,31.2588,31.4232,2195661.0],["2018-11-09",31.0005,31.0397,30.1003,30.3664,2229741.0],["2018-11-12",30.2881,30.523,29.607,29.6697,2119208.0],["2018-11-13",29.8732,30.4447,29.5836,29.6305,2453760.0],["2018-11-14",29.9124,30.9535,29.9124,30.6717,2722083.0],["2018-11-15",30.3664,31.4154,29.748,31.1414,2302786.0],["2018-11-16",30.9849,31.5015,30.7735,31.1414,2744576.0],["2018-11-19",31.071,31.3841,30.7265,30.8518,1253008.0],["2018-11-20",30.4134,30.8048,29.8576,29.9045,1657083.0],["2018-11-21",30.0611,31.0631,30.0611,30.8831,1670602.0],["2018-11-23",30.6639,31.2902,30.5934,30.9066,509269.0],["2018-11-26",31.251,31.6816,31.1336,31.298,1352522.0],["2018-11-27",31.0005,31.2902,30.2412,30.6169,2063658.0],["2018-11-28",30.6482,31.3293,30.0611,31.3293,1407958.0],["2018-11-29",31.251,31.3841,30.6247,30.8205,1529397.0],["2018-11-30",30.6475,31.2607,30.616,31.1192,2406616.0],["2018-12-03",32.1964,32.5502,31.7246,31.9998,2441832.0],["2018-12-04",31.9448,32.1649,29.4288,29.6018,3387098.0],["2018-12-06",29.0043,29.4917,28.5089,29.3109,2571222.0],["2018-12-07",29.2323,29.9399,27.9586,28.1001,1899619.0],["2018-12-10",27.8721,28.1158,27.1881,27.4239,2760707.0],["2018-12-11",28.3045,28.5011,27.3296,27.4239,1864744.0],["2018-12-12",27.8878,28.1394,27.589,27.6283,1803400.0],["2018-12-13",27.8013,27.9193,27.0072,27.0937,2313350.0],["2018-12-14",26.9522,27.6598,26.9129,27.2274,2224970.0],["2018-12-17",27.0465,27.6362,26.5276,26.7399,2508402.0],["2018-12-18",26.9207,27.6912,26.85,27.0387,2750597.0],["2018-12-19",27.0544,28.0844,26.504,26.6534,1941538.0],["2018-12-20",26.622,27.1802,26.1738,26.7006,2659376.0],["2018-12-21",26.8264,27.361,26.449,26.5512,4646240.0],["2018-12-24",26.3311,26.7399,25.7256,26.103,865178.0],["2018-12-26",26.276,27.078,25.5212,27.0465,1836798.0],["2018-12-27",26.4647,27.3374,26.2367,27.3374,1538144.0],["2018-12-28",27.3767,27.6048,26.7084,27.133,1792267.0],["2018-12-31",27.1881,27.4632,26.7242,27.3138,1395235.0],["2019-01-02",26.7713,27.7541,26.6062,27.6205,1474187.0],["2019-01-03",27.4711,27.479,26.6534,26.7871,1783066.0],["2019-01-04",27.2352,27.9114,27.0937,27.7935,2867832.0],["2019-01-07",27.9192,28.6898,27.6048,28.5168,1832368.0],["2019-01-08",29.1851,29.531,28.9807,29.4131,2321643.0],["2019-01-09",29.7119,30.4352,29.6411,30.4274,2752528.0],["2019-01-10",30.1679,30.9305,30.0657,30.8912,2611323.0],["2019-01-11",30.9305,31.0721,30.4195,30.8205,1929269.0],["2019-01-14",30.6239,31.3079,30.4588,30.9698,2502267.0],["2019-01-15",31.0878,31.2765,30.5374,31.0563,1200298.0],["2019-01-16",31.0327,31.4573,30.8598,31.1585,1926542.0],["2019-01-17",31.1585,31.6146,30.8834,31.5124,1611416.0],["2019-01-18",31.6853,32.0863,31.3394,31.9369,1800901.0],["2019-01-22",31.6303,31.8819,31.2136,31.4652,1735467.0],["2019-01-23",31.4259,31.591,30.4981,30.7969,1291859.0],["2019-01-24",30.8991,31.5517,30.7418,31.5359,1883488.0],["2019-01-25",32.0549,32.5738,31.8583,32.22,1713542.0],["2019-01-28",31.8268,32.0548,31.5674,31.9055,1344115.0],["2019-01-29",31.7168,32.1099,31.6067,31.7639,1174510.0],["2019-01-30",31.7954,32.0234,31.3315,31.8269,2156355.0],["2019-01-31",31.7403,32.1885,31.5752,32.1571,1977776.0],["2019-02-01",32.102,32.5502,31.9212,32.4008,2011856.0],["2019-02-04",32.1492,32.4087,31.9998,32.22,1899733.0],["2019-02-05",32.1492,32.3379,32.0313,32.1885,955944.0],["2019-02-06",32.1571,32.4951,32.1335,32.3851,1185984.0],["2019-02-07",31.8033,32.047,30.5531,30.8362,2090240.0],["2019-02-08",30.4902,30.7654,29.5625,30.0971,2736056.0],["2019-02-11",30.1364,30.7654,30.0657,30.5217,2452056.0],["2019-02-12",30.8283,31.7404,30.616,31.5595,3198067.0],["2019-02-13",31.6539,31.8504,31.3551,31.7482,2676757.0],["2019-02-14",29.531,32.8804,29.4839,32.0313,3676437.0],["2019-02-15",32.8332,33.5566,32.5266,32.959,2865219.0],["2019-02-19",32.8096,33.2185,32.4951,32.8568,1948013.0],["2019-02-20",33.0612,33.1556,32.8647,32.9118,2080357.0],["2019-02-21",32.7625,33.0141,31.9448,32.0942,1931541.0],["2019-02-22",32.3143,32.8411,32.3064,32.7703,1291632.0],["2019-02-25",33.077,33.3521,32.8489,32.9905,1491682.0],["2019-02-26",32.8883,33.1949,32.7467,32.7703,1224722.0],["2019-02-27",32.6917,32.9197,32.4244,32.5266,1077610.0],["2019-02-28",32.4476,32.5266,31.8555,32.0608,1852021.0],["2019-03-01",32.3687,32.6529,31.8713,32.2897,1401597.0],["2019-03-04",32.3687,32.574,31.9108,32.1634,1343093.0],["2019-03-05",32.195,32.2819,31.9266,31.974,1152131.0],["2019-03-06",31.8555,31.9029,31.2082,31.2318,1826006.0],["2019-03-07",31.0266,31.0266,30.3003,30.4897,1777272.0],["2019-03-08",30.1503,30.4029,29.9766,30.0871,1313216.0],["2019-03-11",30.1029,30.7029,29.9687,30.4976,1572565.0],["2019-03-12",30.7187,30.9003,30.4108,30.6713,2073995.0],["2019-03-13",30.7897,30.9082,30.4739,30.4976,1133842.0],["2019-03-14",30.5213,30.5213,29.6845,29.716,1264254.0],["2019-03-15",29.9213,29.9924,29.6529,29.8503,1937789.0],["2019-03-18",29.9845,30.3555,29.7713,30.3476,1401938.0],["2019-03-19",30.6555,30.774,30.0239,30.1266,2395824.0],["2019-03-20",30.0161,30.0476,29.2897,29.4003,2011515.0],["2019-03-21",29.345,29.945,29.2266,29.8266,1305605.0],["2019-03-22",29.4713,29.5345,28.5871,28.6108,1395008.0],["2019-03-25",28.595,29.4555,28.4371,28.7608,1625957.0],["2019-03-26",28.8713,29.2424,28.8002,29.0529,1366608.0],["2019-03-27",29.1713,29.5029,28.9187,29.3055,2429677.0],["2019-03-28",29.3608,30.0792,29.3055,29.8503,2180552.0],["2019-03-29",30.1503,30.5055,30.1503,30.3239,2332776.0],["2019-04-01",30.916,32.0055,30.916,31.9897,2599850.0],["2019-04-02",32.0055,32.3134,31.6897,32.1397,2452170.0],["2019-04-03",32.6845,33.2608,32.5424,32.8661,2039574.0],["2019-04-04",32.9845,33.4898,32.8977,33.4503,2845907.0],["2019-04-05",33.4345,33.6871,33.2292,33.2766,2353678.0],["2019-04-08",33.174,33.6713,33.1345,33.6476,3193978.0],["2019-04-09",33.4424,33.5687,32.9766,33.0161,1452262.0],["2019-04-10",32.9845,34.0266,32.9845,33.774,2327778.0],["2019-04-11",33.7582,33.9713,33.4503,33.7661,1507926.0],["2019-04-12",34.2319,34.974,34.224,34.9187,2047754.0],["2019-04-15",34.8003,35.0608,34.4213,34.6424,1207341.0],["2019-04-16",34.6977,34.8556,34.524,34.6345,1732059.0],["2019-04-17",34.974,35.3529,34.3108,34.3424,3414589.0],["2019-04-18",34.3424,34.7529,34.1292,34.7371,1361496.0],["2019-04-22",34.5635,34.7529,34.3819,34.5082,1348205.0],["2019-04-23",34.5713,34.745,34.2003,34.445,1532691.0],["2019-04-24",34.3108,34.524,34.2003,34.3819,1765458.0],["2019-04-25",34.745,35.1319,32.6055,32.8187,3022782.0],["2019-04-26",33.1424,33.6634,32.7871,33.5687,2104440.0],["2019-04-29",33.4029,33.5766,33.1897,33.1897,1027398.0],["2019-04-30",33.0871,33.2292,32.5819,32.9766,1708203.0],["2019-05-01",33.0634,33.1898,32.4003,32.4082,2127614.0],["2019-05-02",32.3608,32.495,31.9345,32.2424,1768752.0],["2019-05-03",32.4003,32.6608,32.1634,32.5976,897213.0],["2019-05-06",31.5792,32.2503,31.1292,32.1634,1332528.0],["2019-05-07",31.674,31.8003,31.1371,31.3976,1316738.0],["2019-05-08",31.4055,31.6108,31.0897,31.0976,1253349.0],["2019-05-09",30.3713,30.545,29.8503,30.4582,1678440.0],["2019-05-10",30.2371,30.466,29.7081,30.3792,1088856.0],["2019-05-13",29.5424,29.6292,28.8792,28.9029,1913478.0],["2019-05-14",29.0845,29.3766,28.7924,28.8476,1631182.0],["2019-05-15",28.4529,29.3134,27.995,29.2029,2526010.0],["2019-05-16",29.195,29.345,28.7845,28.9345,1814419.0],["2019-05-17",28.6739,29.0608,28.5318,28.6266,1608349.0],["2019-05-20",28.145,28.5476,27.9002,28.3739,2518171.0],["2019-05-21",28.5713,29.1555,28.4766,29.0608,2423656.0],["2019-05-22",28.8081,28.9266,27.8766,27.8766,1787155.0],["2019-05-23",27.5844,28.0502,27.1502,28.0029,2245986.0],["2019-05-24",28.3187,28.5239,28.0897,28.1371,1501678.0],["2019-05-28",28.2476,28.8318,28.2081,28.7687,2788766.0],["2019-05-29",28.5476,28.6266,28.0029,28.4923,2160331.0],["2019-05-30",29.1634,29.3845,28.7134,29.0371,2389803.0],["2019-05-31",28.2201,28.7516,27.8553,28.1408,2837728.0],["2019-06-03",28.1408,29.5051,28.0219,29.3623,3032552.0],["2019-06-04",30.2665,30.7582,29.7668,30.4092,2456827.0],["2019-06-05",30.4568,30.8058,29.8223,30.7899,2115346.0],["2019-06-06",30.671,31.0279,30.1554,30.893,1539166.0],["2019-06-07",31.0993,31.6624,30.9327,31.5434,1789654.0],["2019-06-10",31.9797,32.3604,31.6941,31.9876,1737285.0],["2019-06-11",32.3366,32.6776,32.2731,32.4556,1463168.0],["2019-06-12",32.4159,32.4159,31.9162,32.1859,1841115.0],["2019-06-13",32.2017,32.6142,32.059,32.6063,1495090.0],["2019-06-14",32.4793,32.5428,31.8607,32.4793,1440221.0],["2019-06-17",32.4159,32.8601,32.3524,32.5428,1503950.0],["2019-06-18",32.7411,33.4073,32.7411,32.8839,1584834.0],["2019-06-19",33.098,33.1218,32.6856,32.868,1472710.0],["2019-06-20",33.2884,33.5739,33.1139,33.4866,1739898.0],["2019-06-21",33.4708,33.5818,33.1456,33.3201,2240533.0],["2019-06-24",33.1297,33.4153,32.8521,33.0742,1241080.0],["2019-06-25",33.209,33.2804,32.8442,32.9076,1320941.0],["2019-06-26",32.979,33.3439,32.9076,32.987,2143973.0],["2019-06-27",33.3677,33.6215,33.2646,33.4153,1465781.0],["2019-06-28",33.4391,33.7722,33.2487,33.2963,3351314.0],["2019-07-01",33.9467,34.2719,32.9711,33.2725,2099555.0],["2019-07-02",33.2011,33.2884,32.4397,32.5904,1947331.0],["2019-07-03",32.8045,32.8204,32.2335,32.2731,866427.0],["2019-07-05",32.0272,32.7887,32.0272,32.3366,1180986.0],["2019-07-08",32.1145,32.3762,31.7417,31.9321,1618800.0],["2019-07-09",31.5752,31.7814,30.7899,31.1707,1812488.0],["2019-07-10",31.242,31.5355,30.7344,31.1151,1490773.0],["2019-07-11",31.0517,31.1072,30.552,30.9486,1522922.0],["2019-07-12",31.1706,31.8448,30.9644,31.7021,1253917.0],["2019-07-15",31.821,31.94,31.2579,31.5038,1498270.0],["2019-07-16",30.5758,32.1224,30.322,32.0352,2622797.0],["2019-07-17",31.9004,32.0193,31.1945,31.3134,1615619.0],["2019-07-18",31.1627,31.4007,31.0517,31.2103,1298448.0],["2019-07-19",31.3927,32.3366,31.3531,31.7576,2169874.0],["2019-07-22",31.8924,32.3049,31.6148,31.71,2470118.0],["2019-07-23",32.5666,33.3597,32.3445,33.0583,3632360.0],["2019-07-24",32.9632,33.7087,32.9394,33.6929,2703339.0],["2019-07-25",33.2566,33.3518,31.6069,32.178,3919086.0],["2019-07-26",31.7655,31.7655,30.6868,31.0596,3305646.0],["2019-07-29",30.9724,31.2341,30.7899,30.8137,2227696.0],["2019-07-30",30.3696,30.5123,29.9096,30.203,3265318.0],["2019-07-31",30.3458,30.4568,29.513,29.9809,2488067.0],["2019-08-01",30.0999,30.203,28.5771,28.7516,2401845.0],["2019-08-02",28.5533,28.6247,27.887,28.4264,2285178.0],["2019-08-05",27.7681,27.9584,27.2208,27.3318,2708792.0],["2019-08-06",27.6887,27.8632,27.0384,27.2525,2674144.0],["2019-08-07",26.8559,27.3398,26.729,27.2922,2524987.0],["2019-08-08",27.4191,27.895,27.2366,27.7443,1858837.0],["2019-08-09",27.5301,27.5618,26.7766,26.8163,1976526.0],["2019-08-12",26.5466,26.8083,26.1342,26.1897,1517355.0],["2019-08-13",26.15,27.1415,25.928,26.3642,1643565.0],["2019-08-14",25.8566,25.8883,24.8889,24.9841,2540664.0],["2019-08-15",25.0079,25.1427,24.4606,24.651,1738307.0],["2019-08-16",24.8889,25.4759,24.4606,25.3807,1580403.0],["2019-08-19",25.8248,25.9597,25.6345,25.7931,1735013.0],["2019-08-20",25.6742,25.6742,25.0158,25.1824,1369562.0],["2019-08-21",25.6107,25.7693,25.4203,25.4283,1216088.0],["2019-08-22",25.5472,25.6979,25.1348,25.2221,1119869.0],["2019-08-23",25.0476,25.2459,24.3575,24.4924,2739918.0],["2019-08-26",24.8493,24.9603,24.4051,24.6351,1399779.0],["2019-08-27",25.0476,25.4679,24.6034,24.6986,2130682.0],["2019-08-28",24.5875,25.2855,24.4606,25.2379,1613915.0],["2019-08-29",25.5393,26.0707,25.5393,25.9755,1806694.0],["2019-08-30",26.2945,26.5018,25.9277,26.0154,1333550.0],["2019-09-03",25.7204,25.7922,25.3138,25.7683,1635386.0],["2019-09-04",26.2068,26.5257,26.127,26.4778,1782952.0],["2019-09-05",26.9562,28.192,26.9243,27.9767,2503403.0],["2019-09-06",28.0963,28.3834,27.897,28.2398,1542688.0],["2019-09-09",28.5348,29.356,28.4312,29.2285,1681734.0],["2019-09-10",29.1328,30.6636,29.0929,30.6237,2457395.0],["2019-09-11",30.6476,31.2057,29.8663,31.1898,2871694.0],["2019-09-12",30.9107,31.3492,30.3207,31.2855,1965053.0],["2019-09-13",31.5805,32.2502,31.5326,31.8914,2311646.0],["2019-09-16",31.4848,32.1306,31.2217,31.4848,1566885.0],["2019-09-17",31.134,31.2297,30.3766,30.7274,2477730.0],["2019-09-18",30.7274,30.823,29.7786,29.954,2647562.0],["2019-09-19",29.8902,30.0656,29.4836,29.5235,1711384.0],["2019-09-20",29.5952,29.9939,29.0929,29.3162,3267136.0],["2019-09-23",28.9494,29.7387,28.8936,29.3481,1188824.0],["2019-09-24",29.4517,29.6032,28.766,28.8856,1256870.0],["2019-09-25",28.8139,29.4358,28.5109,29.372,1271752.0],["2019-09-26",29.4118,29.4118,28.9016,29.1567,1227675.0],["2019-09-27",29.3082,29.5633,28.8219,29.0132,1492250.0],["2019-09-30",29.1328,29.3879,28.8298,29.2444,1449650.0],["2019-10-01",29.3481,29.5235,28.5189,28.6465,1585742.0],["2019-10-02",28.2,28.2558,27.3947,27.6658,1793971.0],["2019-10-03",27.5302,27.7694,27.1157,27.7615,1526216.0],["2019-10-04",27.8252,28.0325,27.6578,28.0246,1417501.0],["2019-10-07",27.897,28.3594,27.5621,27.8731,1105442.0],["2019-10-08",27.4186,27.5143,27.02,27.2034,1172579.0],["2019-10-09",27.61,27.8093,27.3309,27.6738,1173147.0],["2019-10-10",27.8412,28.3515,27.8412,28.2239,1151336.0],["2019-10-11",28.8059,29.8105,28.774,29.659,2165102.0],["2019-10-14",29.4995,29.5633,29.0929,29.5554,1081358.0],["2019-10-15",29.5793,30.3128,29.3082,30.0816,1223131.0],["2019-10-16",30.1613,30.6636,30.0975,30.5599,2151811.0],["2019-10-17",30.6875,30.6875,30.1453,30.3128,2507038.0],["2019-10-18",30.3447,31.0622,30.1772,30.8868,2141474.0],["2019-10-21",31.0941,31.5326,30.9347,31.0782,1476573.0],["2019-10-22",30.9426,31.6921,30.7433,31.6841,1485661.0],["2019-10-23",31.6841,31.8914,31.2297,31.8755,1235514.0],["2019-10-24",31.9552,32.29,31.2855,31.3333,1077382.0],["2019-10-25",31.1898,31.8037,31.0861,31.6682,1591309.0],["2019-10-28",31.9552,32.3777,31.8994,32.2183,1549504.0],["2019-10-29",31.8436,32.1545,31.5087,31.6442,1210862.0],["2019-10-30",31.4928,31.6283,30.7114,31.2775,1929950.0],["2019-10-31",33.0873,34.7616,32.5292,33.2308,4882528.0],["2019-11-01",33.6215,34.8334,33.5816,34.8015,2679824.0],["2019-11-04",35.2639,36.2206,35.0805,36.117,3416293.0],["2019-11-05",36.1409,36.428,35.6626,35.9257,2330050.0],["2019-11-06",35.8778,35.9974,35.3755,35.7343,1359792.0],["2019-11-07",36.117,36.9063,36.0453,36.6512,1594717.0],["2019-11-08",36.6831,36.9382,36.1011,36.9223,1191664.0],["2019-11-11",36.6671,37.1535,36.5874,36.8744,1176214.0],["2019-11-12",36.9063,36.9621,36.3323,36.4519,1458283.0],["2019-11-13",36.1648,36.2446,35.527,35.6386,1662650.0],["2019-11-14",35.7104,35.838,35.2639,35.3516,1225517.0],["2019-11-15",35.6626,35.822,35.4313,35.5509,1152245.0],["2019-11-18",35.2001,35.3118,34.8015,34.8892,1808626.0],["2019-11-19",35.0407,35.0965,34.5145,34.6899,1819758.0],["2019-11-20",34.4666,34.6819,33.462,33.5019,2341637.0],["2019-11-21",33.8129,34.076,33.5577,33.8129,1781816.0],["2019-11-22",33.9962,34.2354,33.7172,34.1158,1558251.0],["2019-11-25",34.0202,34.7218,33.8766,34.658,1517014.0],["2019-11-26",34.5783,34.658,34.1398,34.1557,2285178.0],["2019-11-27",34.2434,34.3789,33.6374,33.8846,1296971.0],["2019-11-29",33.6445,33.9567,33.6445,33.6605,900507.0],["2019-12-02",33.8686,34.493,33.6365,33.9967,1694003.0],["2019-12-03",33.4603,33.5164,32.932,33.2762,1674237.0],["2019-12-04",33.5084,33.9487,33.3163,33.5724,1679008.0],["2019-12-05",33.7085,34.1568,33.5884,34.1488,1470552.0],["2019-12-06",34.605,34.9893,34.4289,34.7011,1358202.0],["2019-12-09",34.549,34.7812,34.3809,34.7011,1186098.0],["2019-12-10",34.6211,34.8692,34.469,34.7972,1123958.0],["2019-12-11",34.9012,35.3255,34.8212,35.1654,1111576.0],["2019-12-12",35.2374,35.9739,35.0613,35.6217,2751846.0],["2019-12-13",35.8378,36.0219,35.0373,35.0613,1419205.0],["2019-12-16",35.3335,35.7578,35.2214,35.3335,2245190.0],["2019-12-17",35.5416,35.8218,35.4215,35.7257,1184848.0],["2019-12-18",35.7417,36.3021,35.5736,36.182,1828392.0],["2019-12-19",36.0699,36.2541,35.7978,35.9419,1216883.0],["2019-12-20",36.0219,36.078,35.2855,35.3975,2350611.0],["2019-12-23",35.4456,35.5816,35.0453,35.4616,995818.0],["2019-12-24",35.4616,35.4616,34.9733,35.1254,376584.0],["2019-12-26",35.2294,35.2775,34.7331,35.0693,680691.0],["2019-12-27",35.1654,35.3335,34.8932,35.0293,756349.0],["2019-12-30",35.0373,35.1334,34.6691,34.7411,682054.0],["2019-12-31",34.6931,35.0213,34.6371,34.7251,752032.0],["2020-01-02",35.2214,35.2615,34.7011,35.1814,1351045.0],["2020-01-03",34.4129,34.7011,33.7966,33.9086,1193595.0],["2020-01-06",33.6205,33.8526,33.3083,33.7646,961624.0],["2020-01-07",33.7005,34.1888,33.5564,33.9727,1571429.0],["2020-01-08",34.0047,34.4209,33.6925,34.1808,1217792.0],["2020-01-09",34.3569,34.3649,33.5564,33.5644,1352862.0],["2020-01-10",33.4924,33.5804,33.0601,33.1562,939586.0],["2020-01-13",33.0601,33.2202,32.868,33.1241,1935403.0],["2020-01-14",33.0761,33.7165,33.0761,33.4043,1723085.0],["2020-01-15",33.0841,33.3883,32.828,33.0521,1221768.0],["2020-01-16",33.2202,33.5244,33.0281,33.5244,1583470.0],["2020-01-17",33.4924,33.7645,32.9961,33.2442,1620277.0],["2020-01-21",33.0201,33.0841,32.3957,32.4197,1616869.0],["2020-01-22",32.4037,32.5878,32.0755,32.2516,1360133.0],["2020-01-23",31.9874,32.5318,31.4671,32.4677,1603464.0],["2020-01-24",32.4197,32.5318,31.3231,31.4111,969462.0],["2020-01-27",30.6186,30.9148,30.1864,30.7067,1876672.0],["2020-01-28",28.4173,29.2738,27.921,28.3612,17697744.0],["2020-01-29",28.8976,29.1217,28.2092,28.2492,7165093.0],["2020-01-30",28.017,28.4013,27.7369,28.0651,4698269.0],["2020-01-31",27.929,28.017,27.2886,27.4487,5158349.0],["2020-02-03",27.7129,28.1531,27.5127,27.5207,3714038.0],["2020-02-04",28.017,28.0811,27.4887,27.5608,4599891.0],["2020-02-05",27.929,28.1451,27.6888,28.0491,4251594.0],["2020-02-06",28.2172,28.2172,27.0244,27.0244,4163781.0],["2020-02-07",26.8163,27.0004,26.6162,26.8723,2515104.0],["2020-02-10",26.8724,27.0324,26.5361,26.6402,2244509.0],["2020-02-11",26.6162,27.5688,26.5522,27.3046,3154104.0],["2020-02-12",27.6488,28.017,27.2005,27.7689,5385208.0],["2020-02-13",27.4647,28.3052,26.8643,28.0811,6430328.0],["2020-02-14",27.8169,27.985,26.7603,27.3366,5689315.0],["2020-02-18",27.3446,27.865,27.1765,27.4887,3982816.0],["2020-02-19",27.4327,27.953,27.3927,27.8489,3439467.0],["2020-02-20",27.7129,28.3372,27.6568,28.1371,2980523.0],["2020-02-21",28.0571,28.0811,27.1365,27.2005,2816030.0],["2020-02-24",26.248,26.296,25.4635,25.7437,6796915.0],["2020-02-25",25.8157,25.9678,24.623,24.631,7473290.0],["2020-02-26",24.9912,25.3995,24.1507,24.1827,3967480.0],["2020-02-27",23.7424,25.1193,23.1981,24.4869,7489534.0],["2020-02-28",23.7302,25.4609,23.6819,25.4367,7536451.0],["2020-03-02",25.3563,26.0244,24.8652,26.0244,4712355.0],["2020-03-03",25.799,26.2739,24.7767,25.147,5908336.0],["2020-03-04",25.4206,25.4609,24.4869,25.3885,4736098.0],["2020-03-05",24.6237,24.7686,23.8027,24.0683,4254206.0],["2020-03-06",23.3439,23.8832,22.9575,23.2392,6360237.0],["2020-03-09",21.8627,22.4584,20.9531,20.9692,4836179.0],["2020-03-10",21.9191,22.3779,21.1061,22.3699,6358419.0],["2020-03-11",21.7822,22.0479,21.098,21.5649,6181544.0],["2020-03-12",19.6652,22.3779,18.7153,19.8181,5351582.0],["2020-03-13",20.6875,21.2349,19.0937,20.6553,5669890.0],["2020-03-16",18.8039,19.794,18.3209,18.5543,4783469.0],["2020-03-17",18.8119,19.0856,16.6627,17.9426,6761018.0],["2020-03-18",16.7754,17.6125,13.6843,15.8819,4507194.0],["2020-03-19",15.262,17.7735,14.6986,16.9122,5647965.0],["2020-03-20",17.2342,18.1197,15.7209,16.5017,4888208.0],["2020-03-23",16.4534,17.4596,15.7611,17.0249,4399274.0],["2020-03-24",18.4014,18.9729,17.0813,18.345,5492219.0],["2020-03-25",18.9005,19.8664,17.0571,19.0937,5920378.0],["2020-03-26",19.2547,20.1643,18.6187,20.0757,4767224.0],["2020-03-27",18.989,19.4639,18.1197,19.0776,3716651.0],["2020-03-30",18.8361,19.9147,18.2002,19.7859,4329296.0],["2020-03-31",20.5909,21.5166,19.5203,19.6169,8997802.0],["2020-04-01",18.5704,19.0132,18.0714,18.2404,5199586.0],["2020-04-02",17.9909,18.9085,17.5481,17.9345,4662485.0],["2020-04-03",18.0311,18.2726,17.0249,17.1376,4690317.0],["2020-04-06",18.1599,20.0757,17.6528,19.9067,4694747.0],["2020-04-07",21.1383,21.3878,19.6893,19.8584,3592146.0],["2020-04-08",20.2045,20.8163,19.7135,20.5506,3413680.0],["2020-04-09",21.1222,21.8144,20.5748,20.7197,4789944.0],["2020-04-13",20.9773,21.3154,19.7215,21.0578,2534189.0],["2020-04-14",21.1785,21.9674,21.1302,21.8869,3621227.0],["2020-04-15",20.615,21.4441,20.4862,21.3073,2866810.0],["2020-04-16",21.1222,21.4039,20.5104,20.9692,3621227.0],["2020-04-17",21.9996,22.5791,21.4441,21.7178,4450053.0],["2020-04-20",21.0014,21.428,20.4943,20.5426,3321323.0],["2020-04-21",19.7618,20.6794,19.5364,20.5345,2587694.0],["2020-04-22",21.0175,21.2429,20.3494,20.6472,2756958.0],["2020-04-23",20.7438,21.8225,20.6633,21.4522,3248051.0],["2020-04-24",21.9915,21.9915,21.1624,21.7983,2861811.0],["2020-04-27",21.8949,22.7884,21.6615,22.5872,3526712.0],["2020-04-28",23.3921,23.5934,22.724,22.9816,2894982.0],["2020-04-29",23.6578,24.2696,23.4807,23.8832,2549070.0],["2020-04-30",23.4968,23.5612,22.885,22.9977,3851835.0],["2020-05-01",22.402,22.5067,21.4844,21.8627,2781496.0],["2020-05-04",21.4602,21.9593,21.2349,21.75,2931221.0],["2020-05-05",22.2572,22.6274,21.6454,21.7017,2984272.0],["2020-05-06",23.0621,23.0621,21.8547,22.5952,11355570.0],["2020-05-07",23.2151,23.8349,22.3216,22.4101,5607523.0],["2020-05-08",22.9736,23.7463,22.8528,23.6578,4495379.0],["2020-05-11",23.3036,23.7544,22.8206,23.5531,6200288.0],["2020-05-12",23.7463,23.9395,22.7079,22.716,3385394.0],["2020-05-13",22.5952,22.6757,20.8887,21.2027,4391776.0],["2020-05-14",20.5104,22.402,20.2609,22.3859,6937211.0],["2020-05-15",22.0801,22.4825,21.911,22.3537,4119363.0],["2020-05-18",23.4243,24.02,23.1829,23.7785,2675280.0],["2020-05-19",23.7222,24.0603,23.2473,23.2553,3696317.0],["2020-05-20",23.8027,24.1569,23.6014,23.9476,3995426.0],["2020-05-21",23.9154,24.2937,23.5773,24.0683,3173984.0],["2020-05-22",24.2857,24.3259,23.4646,24.02,4270792.0],["2020-05-26",25.147,25.6219,25.0101,25.3724,4677026.0],["2020-05-27",26.0405,26.3222,25.4287,26.1934,5707264.0],["2020-05-28",26.4108,26.4912,25.5253,25.8392,4651579.0],["2020-05-29",25.556,26.0901,25.119,26.0173,5165733.0],["2020-06-01",26.2358,27.4092,26.0011,26.9155,3391982.0],["2020-06-02",27.3121,27.5225,26.6889,27.4658,4331909.0],["2020-06-03",28.0242,28.5907,27.6924,27.7814,4812096.0],["2020-06-04",27.4982,28.2993,27.2392,28.2993,4031323.0],["2020-06-05",30.023,30.5409,29.4404,30.1768,5875051.0],["2020-06-08",30.5976,30.8323,30.1687,30.3629,3345066.0],["2020-06-09",29.5213,30.1121,29.1652,29.6589,3458098.0],["2020-06-10",29.6103,29.6184,28.6311,28.7849,3486611.0],["2020-06-11",27.223,27.741,26.2196,26.43,3775155.0],["2020-06-12",27.8704,27.919,26.4462,27.1502,3503424.0],["2020-06-15",26.0901,27.4577,25.7907,27.4011,2925541.0],["2020-06-16",28.4693,28.5178,26.9155,27.1907,6539498.0],["2020-06-17",27.1988,27.9109,26.7941,26.9803,3243734.0],["2020-06-18",26.5999,27.3201,26.3814,26.9074,2935992.0],["2020-06-19",27.5953,27.9918,27.0126,27.7086,6091118.0],["2020-06-22",27.6196,27.9999,27.2149,27.741,2718221.0],["2020-06-23",28.2993,28.8577,27.83,28.6635,4711333.0],["2020-06-24",28.3236,28.3236,26.7699,26.8508,2547026.0],["2020-06-25",26.6161,27.1826,26.1548,27.1097,2637565.0],["2020-06-26",27.0774,27.0936,26.4947,26.8912,3534664.0],["2020-06-29",27.223,28.4369,27.0693,28.3884,2833866.0],["2020-06-30",28.1537,28.8253,27.8543,28.5664,3338477.0],["2020-07-01",28.5583,28.8739,27.5467,27.7086,2945989.0],["2020-07-02",28.4936,29.1005,28.1456,28.4774,2892142.0],["2020-07-06",29.1329,29.2542,28.1618,28.6069,2466597.0],["2020-07-07",28.3317,28.623,28.2184,28.356,2419226.0],["2020-07-08",28.1699,28.5664,27.9756,28.267,2212246.0],["2020-07-09",28.4369,28.4369,27.304,27.8381,1878149.0],["2020-07-10",27.9595,28.7363,27.83,28.7363,2649720.0],["2020-07-13",29.1329,29.2947,28.4126,28.5259,3285085.0],["2020-07-14",28.623,29.3837,28.3317,29.3595,2296992.0],["2020-07-15",29.9421,30.6138,29.141,30.3953,3284630.0],["2020-07-16",30.0635,30.7999,29.8855,30.5652,2616776.0],["2020-07-17",30.7433,30.7756,30.0392,30.3386,5332838.0],["2020-07-20",30.2334,30.7675,30.2172,30.5652,3553522.0],["2020-07-21",30.9051,31.0751,30.4519,30.5086,3566245.0],["2020-07-22",30.3872,31.1883,30.2982,31.0022,1917000.0],["2020-07-23",31.1883,31.5687,30.7514,31.3421,3714493.0],["2020-07-24",31.0751,31.3097,30.7756,31.0427,1621754.0],["2020-07-27",31.1236,31.6011,30.7513,31.5444,1576882.0],["2020-07-28",31.423,31.7063,31.1398,31.156,2536688.0],["2020-07-29",31.2369,31.5201,30.9941,31.4959,2165216.0],["2020-07-30",30.8808,30.9779,30.0311,30.0311,2573381.0],["2020-07-31",29.9502,30.0959,29.1895,29.6184,3748118.0],["2020-08-03",29.8288,30.0635,29.6751,29.8855,2483750.0],["2020-08-04",30.112,30.1525,29.5779,30.0716,5387821.0],["2020-08-05",30.2172,31.6253,30.023,31.334,6075101.0],["2020-08-06",31.1479,31.593,30.8161,31.3016,4185478.0],["2020-08-07",30.9618,31.5606,30.7918,31.4878,2503062.0],["2020-08-10",31.7305,32.8473,31.7224,32.7664,3482862.0],["2020-08-11",33.519,34.312,33.4219,33.7779,3584762.0],["2020-08-12",34.1016,34.3282,33.3976,33.5918,3729374.0],["2020-08-13",33.3895,33.7537,33.1467,33.1467,1816237.0],["2020-08-14",33.1224,33.9074,33.0172,33.8184,3110141.0],["2020-08-17",34.0612,34.2473,33.5028,33.6565,2200205.0],["2020-08-18",33.608,33.9398,33.2843,33.349,1624707.0],["2020-08-19",33.438,33.6808,33.0739,33.1872,2530440.0],["2020-08-20",32.7421,33.1467,32.6207,32.9039,2831139.0],["2020-08-21",32.6369,33.0092,32.5074,32.8473,1685824.0],["2020-08-24",33.1386,33.6404,32.8149,33.4866,2219971.0],["2020-08-25",33.6404,33.7375,32.8716,33.1791,2483750.0],["2020-08-26",33.1467,33.6646,32.904,33.608,3651899.0],["2020-08-27",33.8831,33.8831,32.912,32.9849,4017010.0],["2020-08-28",33.0901,33.608,32.912,33.5271,2559294.0],["2020-08-31",33.7383,33.7383,32.9826,32.9826,3818323.0],["2020-09-01",32.8526,33.8765,32.5357,33.7871,3037437.0],["2020-09-02",34.0146,34.9816,33.9252,34.8841,3351654.0],["2020-09-03",34.8191,35.0385,33.8765,34.2909,3331888.0],["2020-09-04",34.7459,35.0141,33.8033,34.1853,2638814.0],["2020-09-08",33.7302,34.7622,33.267,33.8115,3014262.0],["2020-09-09",34.1284,34.5428,34.0552,34.364,2184528.0],["2020-09-10",34.8922,35.0791,33.8277,33.8521,2345272.0],["2020-09-11",33.9496,34.5997,33.844,34.429,3029598.0],["2020-09-14",34.6891,34.8516,34.3965,34.7947,3479568.0],["2020-09-15",34.941,35.1197,34.3397,34.3478,2379579.0],["2020-09-16",34.1771,34.2015,32.0807,32.1457,5421446.0],["2020-09-17",31.8938,32.6576,31.6094,32.1619,4319299.0],["2020-09-18",32.1701,32.3163,31.5037,31.6906,3962482.0],["2020-09-21",31.2112,31.3981,30.1549,30.3986,3034483.0],["2020-09-22",30.4311,30.6587,30.0736,30.3986,2564406.0],["2020-09-23",30.5693,31.0324,30.3824,30.3905,2376966.0],["2020-09-24",30.3174,30.6343,29.8542,30.0899,2534416.0],["2020-09-25",29.9111,30.1142,29.5292,29.9111,1808512.0],["2020-09-28",30.7074,31.1218,30.488,30.8862,3659738.0],["2020-09-29",30.9349,31.26,30.8293,30.9024,1888827.0],["2020-09-30",31.1462,31.7394,30.9512,31.4794,4651238.0],["2020-10-01",31.91,32.4626,31.7638,32.1294,7634942.0],["2020-10-02",31.3575,32.0888,30.4068,31.8531,5175843.0],["2020-10-05",32.2351,33.5921,31.9669,33.2183,5286149.0],["2020-10-06",33.6327,33.9333,32.4301,32.4544,14185800.0],["2020-10-07",32.9826,34.0796,32.877,33.7546,3844565.0],["2020-10-08",34.1284,34.3234,32.3895,32.5763,4680320.0],["2020-10-09",32.7064,33.2508,32.1538,32.1944,3707790.0],["2020-10-12",32.5032,33.0233,31.91,32.0319,2124888.0],["2020-10-13",31.9019,32.3651,31.5769,31.65,2424565.0],["2020-10-14",31.9994,32.1701,31.3168,31.3331,2860675.0],["2020-10-15",30.8862,31.8857,30.6587,31.8613,2502494.0],["2020-10-16",32.1213,32.2757,31.3819,31.4387,2169533.0],["2020-10-19",31.4875,31.7475,31.13,31.4144,3808440.0],["2020-10-20",32.0482,32.4301,31.7231,31.9263,3689387.0],["2020-10-21",31.9425,32.4707,31.9425,32.1944,3868194.0],["2020-10-22",31.845,32.7064,31.8125,32.6576,4553883.0],["2020-10-23",33.0476,33.4214,32.2269,32.3001,2670736.0],["2020-10-26",31.8125,31.9425,30.7968,31.2681,3537277.0],["2020-10-27",31.1543,31.2275,30.3418,30.5043,3480363.0],["2020-10-28",29.6592,30.0817,29.3179,29.7811,3262251.0],["2020-10-29",29.968,29.9923,28.3997,28.7978,5712376.0],["2020-10-30",28.7897,29.0172,27.8715,28.4241,3402093.0],["2020-11-02",28.7003,29.4723,28.7003,28.9279,3329275.0],["2020-11-03",29.4235,30.1142,29.261,29.5292,3882962.0],["2020-11-04",29.131,29.5535,28.6028,29.1229,2970867.0],["2020-11-05",29.4967,30.2767,29.4967,30.0817,2989611.0],["2020-11-06",30.2767,30.488,29.4398,29.6023,3217152.0],["2020-11-09",31.1462,32.0157,30.6668,30.8699,3309168.0],["2020-11-10",31.2925,31.8531,30.8455,31.5281,3871147.0],["2020-11-11",31.845,31.975,31.0081,31.3331,1914274.0],["2020-11-12",30.4149,30.7643,29.0823,29.4723,5706923.0],["2020-11-13",29.7729,30.7968,29.7242,30.6018,3860469.0],["2020-11-16",31.2275,31.4875,30.813,31.4794,2396392.0],["2020-11-17",30.9756,31.3656,30.5286,30.8781,2137838.0],["2020-11-18",30.9999,31.7475,30.8781,31.1706,2768546.0],["2020-11-19",30.9106,31.325,30.3174,30.6424,2638133.0],["2020-11-20",30.4961,30.683,30.2605,30.5205,2277453.0],["2020-11-23",30.7724,31.8288,30.7724,31.7394,3772883.0],["2020-11-24",32.3326,32.9501,32.0563,32.8851,2695728.0],["2020-11-25",32.5601,32.7226,31.7394,31.78,1667989.0],["2020-11-27",31.7881,32.0969,31.6094,32.0969,980141.0],["2020-11-30",32.0643,32.2357,31.3869,31.7052,4708720.0],["2020-12-01",32.3418,32.3826,31.5746,31.5909,2816030.0],["2020-12-02",31.3543,31.697,31.2645,31.5093,1803968.0],["2020-12-03",31.6236,31.8031,31.3298,31.5746,1762845.0],["2020-12-04",31.7215,32.5784,31.7215,32.5376,2309715.0],["2020-12-07",32.4723,32.6845,31.7134,32.0072,2527827.0],["2020-12-08",32.0561,32.7498,31.9092,32.1132,4058133.0],["2020-12-09",32.203,32.6029,32.1214,32.5294,3088330.0],["2020-12-10",32.2846,32.2846,31.1829,31.24,2858403.0],["2020-12-11",30.9462,31.0197,29.7874,29.8037,4141174.0],["2020-12-14",30.3178,30.4647,29.5915,29.6568,3830365.0],["2020-12-15",30.0893,30.783,29.9343,30.7667,2496814.0],["2020-12-16",31.0442,31.4114,30.7259,31.3461,2329822.0],["2020-12-17",31.4849,31.8358,31.2237,31.8276,2542822.0],["2020-12-18",31.8276,31.8358,31.1584,31.5175,6211080.0],["2020-12-21",30.9626,31.4522,30.5708,31.4522,2295742.0],["2020-12-22",31.4685,32.0235,31.1911,31.9174,2577016.0],["2020-12-23",32.2357,32.9049,32.0561,32.3336,1841115.0],["2020-12-24",32.3173,32.3173,31.5338,31.795,644226.0],["2020-12-28",32.0888,32.4315,31.9908,32.0235,1134410.0],["2020-12-29",32.2275,32.2765,31.3053,31.4604,1225062.0],["2020-12-30",31.5338,32.048,31.4604,31.9827,1676395.0],["2020-12-31",32.0806,32.0806,31.493,31.5338,1376718.0],["2021-01-04",31.8195,31.9419,30.8157,31.0605,2088536.0],["2021-01-05",30.9054,32.0153,30.9054,31.795,1923930.0],["2021-01-06",31.8276,32.9865,31.8276,32.7824,3108550.0],["2021-01-07",33.2884,33.7699,32.962,33.5414,2566224.0],["2021-01-08",33.4435,33.5741,32.5295,32.8804,2339478.0],["2021-01-11",32.3826,32.9783,32.2357,32.7906,1471006.0],["2021-01-12",33.2395,34.1453,33.011,33.5985,3581354.0],["2021-01-13",33.5169,33.7862,32.6029,32.7661,2552365.0],["2021-01-14",33.0028,33.1334,32.0561,32.3173,3203179.0],["2021-01-15",31.9256,32.1133,31.0279,31.5012,5268768.0],["2021-01-19",31.795,32.2683,31.3216,32.0724,2696978.0],["2021-01-20",32.6519,33.3945,32.2765,33.3619,2571222.0],["2021-01-21",33.3864,35.8265,33.3782,35.5816,5209355.0],["2021-01-22",35.3613,35.4592,34.6105,34.9288,2497496.0],["2021-01-25",34.7411,35.5735,34.4473,35.5082,2493406.0],["2021-01-26",35.9489,36.4793,35.4511,35.8754,3610662.0],["2021-01-27",35.7857,37.932,35.5245,36.6426,8995530.0],["2021-01-28",36.5528,36.765,34.3085,34.6105,3508763.0],["2021-01-29",34.4065,35.5327,33.9739,34.2677,3106960.0],["2021-02-01",34.4473,34.7003,33.8515,34.3412,3540571.0],["2021-02-02",34.6513,34.7166,33.7046,33.7373,2276090.0],["2021-02-03",33.8026,34.9206,33.4761,34.8472,2663693.0],["2021-02-04",35.1246,35.3368,34.537,34.8553,2312328.0],["2021-02-05",35.2634,35.3531,34.5942,35.1736,2114210.0],["2021-02-08",35.3042,35.6388,34.8961,35.4511,2771840.0],["2021-02-09",35.2389,35.3531,34.7737,35.0185,1669806.0],["2021-02-10",35.3613,36.2019,35.0675,35.6551,3187389.0],["2021-02-11",37.1322,37.3362,34.0229,34.9614,4500264.0],["2021-02-12",34.7492,34.9696,33.574,34.2677,3055954.0],["2021-02-16",35.9081,36.2182,34.8145,35.7285,4402227.0],["2021-02-17",35.753,36.6834,35.3287,36.3733,5542771.0],["2021-02-18",36.0795,36.3161,35.0675,35.1409,2976774.0],["2021-02-19",35.6633,36.0387,35.0349,35.549,2813418.0],["2021-02-22",35.296,36.4793,35.2552,36.4304,2169533.0],["2021-02-23",36.0713,36.667,35.1083,36.6262,3369944.0],["2021-02-24",36.8058,37.6953,36.6915,37.5403,3123773.0],["2021-02-25",37.728,37.8014,36.4467,36.8139,2151243.0],["2021-02-26",36.986,37.2891,35.9456,36.8631,3654171.0],["2021-03-01",37.1826,37.4611,36.5764,37.0515,2094784.0],["2021-03-02",37.1498,38.395,36.8959,37.8625,2290971.0],["2021-03-03",38.1082,39.6401,37.9444,38.7636,3637586.0],["2021-03-04",38.6899,38.8783,37.1908,38.1001,2462507.0],["2021-03-05",38.4277,40.1234,38.2557,40.0087,4182298.0],["2021-03-08",40.4019,41.3932,40.2217,40.7214,3722331.0],["2021-03-09",40.6395,41.2621,40.0661,40.0661,3489224.0],["2021-03-10",40.1234,41.2375,39.9842,40.8771,2681869.0],["2021-03-11",40.8525,40.959,39.4681,40.2627,2893619.0],["2021-03-12",40.3856,41.3194,40.0989,41.2293,1913138.0],["2021-03-15",41.3112,41.4505,40.7132,41.4095,2032645.0],["2021-03-16",41.2211,41.3358,39.8367,39.9514,1707862.0],["2021-03-17",39.9514,40.6805,39.6565,40.6805,2877374.0],["2021-03-18",40.4019,40.8197,39.2715,39.4517,2348794.0],["2021-03-19",39.4271,40.3118,39.0339,40.1562,5301939.0],["2021-03-22",39.7958,40.0497,38.8701,39.4271,2428882.0],["2021-03-23",38.6899,38.6899,36.1504,36.2897,3991790.0],["2021-03-24",36.56,36.9696,35.6098,35.6343,3712675.0],["2021-03-25",35.0036,36.0439,34.8397,35.7982,3172848.0],["2021-03-26",36.773,37.5348,36.2159,37.4693,3906363.0],["2021-03-29",37.7232,38.3294,37.0187,37.1089,3024827.0],["2021-03-30",37.2399,38.2065,36.945,38.1164,2138634.0],["2021-03-31",38.182,38.3376,37.5676,37.9772,1832482.0],["2021-04-01",38.182,38.3212,36.9942,37.928,2094898.0],["2021-04-05",38.182,38.5834,37.7888,38.3294,1902914.0],["2021-04-06",38.3376,38.7226,38.0837,38.2311,2054002.0],["2021-04-07",38.1574,38.4113,37.0761,37.2727,2832502.0],["2021-04-08",37.117,37.8133,36.5518,37.6823,2252006.0],["2021-04-09",37.969,38.2475,37.6249,38.0755,1605054.0],["2021-04-12",39.3042,39.3124,38.3048,38.9766,2823301.0],["2021-04-13",39.1486,39.3452,38.1082,38.6489,2366629.0],["2021-04-14",38.5424,39.5746,38.5424,38.8783,1918590.0],["2021-04-15",39.0585,39.3534,38.6489,39.2223,2069110.0],["2021-04-16",39.4845,40.3856,39.4599,40.107,2853632.0],["2021-04-19",39.8531,40.6149,39.4599,40.402,2396960.0],["2021-04-20",40.2627,40.4183,38.8455,39.2633,2169533.0],["2021-04-21",39.124,41.1802,39.0093,41.0737,2688458.0],["2021-04-22",41.3194,41.385,40.0661,40.5822,2174190.0],["2021-04-23",40.8525,41.9502,40.7542,41.7536,2003450.0],["2021-04-26",41.983,42.499,41.2703,41.3604,1894621.0],["2021-04-27",41.1966,41.4751,40.9754,41.0491,1854520.0],["2021-04-28",41.0081,41.6962,40.9836,41.3358,1403869.0],["2021-04-29",41.4505,41.4505,39.8777,40.4347,2405594.0],["2021-04-30",40.1644,40.574,39.5991,39.7957,2134544.0],["2021-05-03",40.0743,40.5166,39.763,40.3528,2356973.0],["2021-05-04",39.9678,40.107,38.9766,39.7302,2331526.0],["2021-05-05",40.5412,41.9256,40.3937,41.8765,3039822.0],["2021-05-06",41.9748,42.9906,41.7864,42.7858,2346522.0],["2021-05-07",42.5236,44.1784,41.7946,44.0719,2645630.0],["2021-05-10",44.1866,44.4077,43.3264,43.3592,2305171.0],["2021-05-11",42.5973,43.0561,41.4996,42.3106,1983342.0],["2021-05-12",42.1222,42.2861,40.5494,40.7542,1932336.0],["2021-05-13",40.5658,41.77,40.4593,41.5734,1682757.0],["2021-05-14",42.1058,42.2041,41.4423,42.1304,1419546.0],["2021-05-17",42.1386,42.4499,41.7782,42.3106,1356498.0],["2021-05-18",42.1632,42.4008,41.8273,41.8847,1495658.0],["2021-05-19",40.959,41.2047,40.3282,40.9754,2289154.0],["2021-05-20",40.959,41.0573,40.1972,40.746,2320280.0],["2021-05-21",41.0573,41.7208,40.9672,41.3768,1748418.0],["2021-05-24",41.6061,41.6143,40.9672,41.0819,1232333.0],["2021-05-25",41.131,41.5898,40.5166,40.7952,1605054.0],["2021-05-26",40.6968,41.4095,40.2791,41.385,1884056.0],["2021-05-27",41.9666,42.5646,41.8847,42.1222,4385074.0],["2021-05-28",42.377,42.4263,41.514,42.1551,1460555.0],["2021-06-01",42.5825,43.6838,42.2373,43.5277,1725470.0],["2021-06-02",45.4098,45.5577,43.1907,43.8975,2503290.0],["2021-06-03",43.8236,45.6564,43.5605,44.629,3349610.0],["2021-06-04",44.629,45.0811,44.4728,44.7523,2218494.0],["2021-06-07",44.7112,44.7852,43.3633,43.651,2245190.0],["2021-06-08",43.3222,44.1359,42.9852,44.0455,1720358.0],["2021-06-09",43.955,44.1276,43.5194,43.6592,1553139.0],["2021-06-10",44.0208,44.0701,42.7469,42.9441,1576427.0],["2021-06-11",43.1907,43.5359,43.0181,43.4866,1264595.0],["2021-06-14",43.3715,43.5523,42.5661,42.714,1444197.0],["2021-06-15",42.7222,42.8619,42.2044,42.8126,1345365.0],["2021-06-16",42.64,42.7633,41.8263,42.2291,1732627.0],["2021-06-17",42.3441,43.166,40.0182,40.6428,2600418.0],["2021-06-18",40.1415,40.1497,38.9086,39.1059,3751981.0],["2021-06-21",39.4511,40.1414,39.3771,39.862,2141360.0],["2021-06-22",39.862,40.2072,39.5333,39.8538,2452965.0],["2021-06-23",40.0182,40.1908,39.6237,39.8127,1608349.0],["2021-06-24",40.388,40.5195,39.6237,40.0839,1697298.0],["2021-06-25",40.3716,40.6182,39.8867,40.2319,2866242.0],["2021-06-28",40.1743,40.2237,39.0648,39.3853,1511448.0],["2021-06-29",39.6976,40.1579,39.3442,39.7469,1345024.0],["2021-06-30",39.5743,40.0675,39.4428,39.8949,1473165.0],["2021-07-01",40.3305,40.7086,39.7634,40.3798,1489750.0],["2021-07-02",40.4045,40.4045,39.7798,40.3798,1305037.0],["2021-07-06",40.0921,40.1661,38.6374,39.3031,2399686.0],["2021-07-07",39.0072,39.3278,37.8073,38.6867,1804990.0],["2021-07-08",37.8977,38.9661,37.5771,38.3168,1965734.0],["2021-07-09",39.1881,39.6154,38.8922,39.2867,1792722.0],["2021-07-12",39.0072,39.7223,38.6292,39.5497,1915750.0],["2021-07-13",39.5415,39.6565,38.9497,39.0894,2037302.0],["2021-07-14",39.1798,39.6154,38.7442,38.9908,1995270.0],["2021-07-15",38.6292,39.1387,38.4894,38.9004,2075813.0],["2021-07-16",39.0648,39.1223,37.7251,37.7826,1964826.0],["2021-07-19",36.8621,37.4045,36.4758,37.1415,2616890.0],["2021-07-20",37.1415,38.7525,37.1415,38.6538,2051502.0],["2021-07-21",39.0976,39.7059,38.8593,39.0237,1621754.0],["2021-07-22",38.7853,38.7853,38.0292,38.1936,1775227.0],["2021-07-23",38.6045,38.7442,38.1689,38.6292,1464531.0],["2021-07-26",38.7607,39.3113,38.7278,39.2456,1401029.0],["2021-07-27",38.9744,39.4675,38.7114,38.9333,1658219.0],["2021-07-28",38.9908,39.4675,38.7113,39.2045,998885.0],["2021-07-29",39.7223,40.4456,39.4593,40.1908,1524512.0],["2021-07-30",39.8538,40.651,39.7223,40.2565,2091944.0],["2021-08-02",40.5524,41.0784,39.9113,40.1004,1642202.0],["2021-08-03",40.2072,40.7661,39.6319,40.5688,2296538.0],["2021-08-04",40.5688,40.7168,38.3251,38.4319,3361878.0],["2021-08-05",38.7607,39.1881,38.1196,38.2346,1840434.0],["2021-08-06",38.2182,38.547,37.3717,37.4292,3236805.0],["2021-08-09",37.2895,37.8155,36.8785,37.4621,2036053.0],["2021-08-10",37.347,37.7251,37.0182,37.6922,1509517.0],["2021-08-11",37.7086,38.5716,37.3223,38.4648,1710362.0],["2021-08-12",38.4648,38.8511,37.8237,38.0292,1579040.0],["2021-08-13",38.0949,38.3004,37.4045,37.4867,1178259.0],["2021-08-16",37.0922,37.5689,36.6813,37.4785,1564499.0],["2021-08-17",36.9114,37.1251,36.0073,36.7306,2242237.0],["2021-08-18",36.5744,37.0182,36.3525,36.3772,1281635.0],["2021-08-19",35.8676,36.1224,34.7087,34.9471,1934040.0],["2021-08-20",34.569,35.0128,34.3471,34.9142,1763640.0],["2021-08-23",35.1443,35.2347,34.8073,34.8484,2939968.0],["2021-08-24",35.0868,35.769,34.9553,35.6621,2053547.0],["2021-08-25",35.8429,36.1059,35.2183,35.4566,2022194.0],["2021-08-26",35.3251,35.4813,34.7662,34.9553,1776704.0],["2021-08-27",35.1032,35.884,34.9553,35.7443,1641406.0],["2021-08-30",35.8922,35.9251,35.3087,35.3087,1264936.0],["2021-08-31",35.3995,35.6305,35.1107,35.2179,2704702.0],["2021-09-01",35.1767,35.2922,34.5413,35.1189,1928928.0],["2021-09-02",35.2179,35.812,34.8549,35.8038,1918818.0],["2021-09-03",35.8781,35.8946,35.4985,35.5975,1081926.0],["2021-09-07",35.4737,35.9606,35.3169,35.5315,1276296.0],["2021-09-08",35.3087,35.4407,34.5331,34.8549,1222450.0],["2021-09-09",34.6156,35.4325,34.5661,35.1519,1800333.0],["2021-09-10",35.3995,35.647,35.1024,35.3665,1650040.0],["2021-09-13",35.7873,36.3236,35.5397,36.1174,1699570.0],["2021-09-14",36.2576,36.3484,35.2427,35.4407,1685824.0],["2021-09-15",35.614,36.1751,35.35,36.0844,1748418.0],["2021-09-16",35.8863,35.9276,34.8136,35.6718,2557704.0],["2021-09-17",35.3995,35.6635,34.8384,35.416,4098574.0],["2021-09-20",33.5346,34.1452,33.2375,34.1287,2776384.0],["2021-09-21",34.2607,34.5826,33.8069,34.2937,2925314.0],["2021-09-22",34.8136,35.614,34.7476,35.2344,2022875.0],["2021-09-23",35.7708,36.8848,35.4902,36.1091,3345520.0],["2021-09-24",36.1751,36.86,35.9441,36.1669,2178507.0],["2021-09-27",36.1256,36.9838,36.0018,36.5382,2279043.0],["2021-09-28",36.893,37.1818,36.2659,36.9095,2741054.0],["2021-09-29",36.9095,37.2148,36.1916,36.5052,1210749.0],["2021-09-30",36.5629,36.695,35.647,35.6553,1950058.0],["2021-10-01",36.0101,36.5134,35.515,36.1669,1242557.0],["2021-10-04",36.3732,36.9425,36.2906,36.761,2165102.0],["2021-10-05",36.794,37.6769,36.3979,37.4046,2307784.0],["2021-10-06",36.8765,37.124,35.3747,36.1834,2807851.0],["2021-10-07",36.8765,38.1885,36.7857,37.7759,2231786.0],["2021-10-08",38.0565,39.187,37.9575,38.4938,2164194.0],["2021-10-11",38.3948,39.4345,38.2958,38.7166,1817714.0],["2021-10-12",38.7826,39.2447,38.5929,39.0467,1906094.0],["2021-10-13",38.8982,39.0962,38.1142,38.8817,1934381.0],["2021-10-14",39.1127,39.6078,38.9147,39.5995,1534395.0],["2021-10-15",40.0946,40.1689,38.7084,38.8074,2720152.0],["2021-10-18",38.5846,38.7579,37.5119,37.875,3076629.0],["2021-10-19",37.9575,38.304,37.7099,37.8089,2077971.0],["2021-10-20",36.9755,38.1885,36.8105,37.7759,2953259.0],["2021-10-21",37.7512,38.04,37.4211,37.941,1389214.0],["2021-10-22",38.139,38.3453,37.1818,37.1983,1340707.0],["2021-10-25",37.4624,37.7017,37.1076,37.5366,1516787.0],["2021-10-26",37.6191,37.6356,36.1504,36.3401,2004813.0],["2021-10-27",36.2824,37.3386,35.7543,36.893,1699683.0],["2021-10-28",37.1983,37.4459,37.0168,37.4046,1095899.0],["2021-10-29",37.3386,37.8337,37.0168,37.1901,2054910.0],["2021-11-01",37.4789,38.4526,37.4789,38.4443,1489182.0],["2021-11-02",38.5103,39.0549,38.0235,38.8239,3408341.0],["2021-11-03",37.9575,39.2035,37.1323,38.7909,4034845.0],["2021-11-04",39.4428,39.9379,38.2958,38.4278,2979387.0],["2021-11-05",38.9064,39.319,38.4608,38.7001,2423997.0],["2021-11-08",38.7909,39.1457,38.3453,38.5928,2124774.0],["2021-11-09",38.5929,38.9394,38.1638,38.3701,1481458.0],["2021-11-10",38.2133,39.3437,38.139,38.7909,1748986.0],["2021-11-11",38.9559,39.2447,38.7579,38.9807,1738194.0],["2021-11-12",39.2282,39.9461,39.0467,39.8141,1945627.0],["2021-11-15",40.1359,40.2019,39.6326,40.0616,1598352.0],["2021-11-16",40.433,40.532,39.9214,39.9379,2087173.0],["2021-11-17",39.9296,40.1276,39.1292,39.583,1672192.0],["2021-11-18",39.6821,39.7976,38.5021,38.6094,3441853.0],["2021-11-19",38.3123,38.6176,37.6027,37.8419,3753003.0],["2021-11-22",37.9575,39.5748,37.6274,39.0962,2623138.0],["2021-11-23",39.1044,39.9874,38.8156,39.3932,2143973.0],["2021-11-24",38.9477,39.286,38.7001,38.7826,1360701.0],["2021-11-26",37.4211,37.5449,36.3236,37.3221,1940515.0],["2021-11-29",38.1473,38.2545,36.662,36.9755,2215768.0],["2021-11-30",36.6111,36.9507,35.7828,35.849,3410954.0],["2021-12-01",36.8099,37.4725,35.4763,35.4846,2920656.0],["2021-12-02",35.9236,36.8679,35.7331,36.6691,1997202.0],["2021-12-03",36.5282,36.8099,35.8656,36.346,1481117.0],["2021-12-06",36.7187,37.7044,36.4454,37.0998,1695026.0],["2021-12-07",37.6962,38.1352,37.605,37.7293,1458170.0],["2021-12-08",37.837,38.4996,37.7541,38.2677,1363768.0],["2021-12-09",38.0855,38.4002,37.8535,38.2014,1415229.0],["2021-12-10",38.6653,38.7564,37.8453,38.16,1677986.0],["2021-12-13",38.102,38.218,37.0915,37.1163,1562682.0],["2021-12-14",36.8596,37.4559,36.843,36.9424,1724902.0],["2021-12-15",36.785,37.0501,35.9981,36.9921,1815782.0],["2021-12-16",37.4725,37.837,36.6111,36.6276,1383421.0],["2021-12-17",36.3212,36.8016,35.8656,36.1389,4204904.0],["2021-12-20",35.3106,35.6917,34.2835,34.7557,2817053.0],["2021-12-21",35.1201,35.5343,35.0207,35.5094,2148176.0],["2021-12-22",35.4929,35.8573,35.2858,35.6502,1338094.0],["2021-12-23",35.849,36.2466,35.7248,36.1307,1339230.0],["2021-12-27",36.1141,36.7767,35.907,36.727,1202002.0],["2021-12-28",36.6111,37.3068,36.6111,37.1992,1091810.0],["2021-12-29",37.2075,37.5802,37.1081,37.166,845866.0],["2021-12-30",37.166,37.4808,37.0749,37.1246,1015811.0],["2021-12-31",37.1495,37.4808,37.1246,37.3317,731357.0],["2022-01-03",37.663,38.0109,37.1329,37.4228,2398778.0],["2022-01-04",37.7955,39.9823,37.7955,39.7006,2297787.0],["2022-01-05",40.1728,40.9017,39.6427,39.7338,3123432.0],["2022-01-06",39.7586,40.6615,39.4439,40.3384,2281542.0],["2022-01-07",40.4958,40.736,40.0734,40.2722,1304128.0],["2022-01-10",40.3385,40.4379,39.4273,39.8001,1744214.0],["2022-01-11",39.8,40.2556,39.3776,40.239,1359792.0],["2022-01-12",40.4213,40.5621,38.9717,39.6261,1869629.0],["2022-01-13",39.8994,41.4898,39.8415,41.3158,2830798.0],["2022-01-14",40.9017,41.2827,40.5124,41.2164,1232787.0],["2022-01-18",41.0094,41.1253,40.2639,40.5538,2422066.0],["2022-01-19",40.736,40.8271,38.4748,38.4996,2025488.0],["2022-01-20",38.0109,38.1849,36.785,36.843,2766387.0],["2022-01-21",36.7022,37.1909,36.081,36.3791,2022648.0],["2022-01-24",35.3686,36.7105,34.8219,36.5862,2454214.0],["2022-01-25",35.907,37.1163,35.029,36.5779,2408093.0],["2022-01-26",37.0998,37.4808,36.1555,36.6276,1890077.0],["2022-01-27",37.0335,37.4394,35.5094,36.023,1679576.0],["2022-01-28",35.7662,35.8656,34.3664,35.3355,2301877.0],["2022-01-31",35.1615,36.3709,34.7888,36.3212,2599963.0],["2022-02-01",36.4289,37.0998,36.3874,37.0335,2459440.0],["2022-02-02",36.9755,37.4642,36.901,37.3648,2257005.0],["2022-02-03",37.2406,37.5388,36.5365,36.6276,1638226.0],["2022-02-04",36.1224,36.4454,34.9213,35.8739,2255074.0],["2022-02-07",35.9981,36.1307,35.5426,35.9319,1593240.0],["2022-02-08",36.1969,36.9424,35.8159,36.8596,1812034.0],["2022-02-09",37.0169,37.4559,36.9507,37.0418,1867811.0],["2022-02-10",36.6194,37.605,36.3626,36.4951,1634250.0],["2022-02-11",36.4206,36.8099,35.4846,35.9401,2623592.0],["2022-02-14",35.9401,36.081,34.9545,35.4183,3063906.0],["2022-02-15",35.5923,37.6382,35.3852,37.5056,3917382.0],["2022-02-16",37.0998,37.8535,36.4868,37.4559,3146834.0],["2022-02-17",37.2737,37.5802,36.6525,36.959,2107621.0],["2022-02-18",36.7353,37.0501,35.8656,36.081,1946536.0],["2022-02-22",35.8739,36.1969,34.4989,35.1036,2718221.0],["2022-02-23",35.8822,35.965,34.9545,35.0456,2531462.0],["2022-02-24",33.6706,34.1013,33.273,34.0433,2846930.0],["2022-02-25",34.0765,35.203,34.0765,34.9131,2301536.0],["2022-02-28",34.0731,34.6802,33.6988,34.1063,2611096.0],["2022-03-01",34.0065,34.0648,31.8692,32.2933,4953755.0],["2022-03-02",32.5927,34.0232,32.5428,33.782,2615299.0],["2022-03-03",33.6988,33.9067,32.7424,33.1915,2879874.0],["2022-03-04",32.2684,32.5096,30.4387,30.7132,5094165.0],["2022-03-07",30.5801,30.6716,29.0665,29.1247,4253525.0],["2022-03-08",29.5488,31.0708,28.9833,30.0395,4437443.0],["2022-03-09",31.3036,32.0355,31.1373,31.1539,3107414.0],["2022-03-10",30.2391,30.813,30.0312,30.5385,2986090.0],["2022-03-11",30.6134,30.8546,30.1892,30.2059,2847270.0],["2022-03-14",30.156,30.8712,29.9065,30.1975,1848499.0],["2022-03-15",30.4803,30.9211,29.9979,30.3722,1771706.0],["2022-03-16",30.9294,31.9523,30.7631,31.7361,1951307.0],["2022-03-17",31.0375,31.8941,30.9128,31.8941,2363221.0],["2022-03-18",31.5781,32.2351,31.2621,32.1187,3604642.0],["2022-03-21",32.2351,32.285,31.4533,31.9191,1702750.0],["2022-03-22",32.0937,32.5096,31.7777,31.9773,1743419.0],["2022-03-23",31.5781,31.7943,30.8795,31.1124,2668350.0],["2022-03-24",31.3619,32.2351,31.2205,32.0355,1546437.0],["2022-03-25",31.9856,32.127,31.6114,32.0937,1142475.0],["2022-03-28",32.1603,32.3016,31.6696,32.0771,1518491.0],["2022-03-29",33.2248,33.9151,33.0834,33.3329,1698661.0],["2022-03-30",32.9503,33.3246,32.6925,32.9503,1494749.0],["2022-03-31",32.626,32.9171,32.3432,32.3515,1914501.0],["2022-04-01",32.8006,33.1915,32.2684,32.7341,1943582.0],["2022-04-04",32.5761,32.6343,32.1602,32.26,2117277.0],["2022-04-05",31.6446,31.8193,30.7548,30.8379,2784904.0],["2022-04-06",30.7132,31.1955,30.4554,30.9543,2280293.0],["2022-04-07",30.5219,30.7963,29.5904,30.2225,2316986.0],["2022-04-08",30.0811,31.0209,29.8732,30.2807,2730262.0],["2022-04-11",30.0478,31.2371,30.0229,30.6466,7282669.0],["2022-04-12",31.0043,31.4201,30.63,30.8213,1869402.0],["2022-04-13",30.8046,31.1124,30.4969,30.6466,1779317.0],["2022-04-14",30.6716,31.1373,30.5552,30.7797,2394234.0],["2022-04-18",30.655,31.1207,30.5552,31.0126,1296858.0],["2022-04-19",31.154,32.0106,31.154,31.9607,1732627.0],["2022-04-20",32.2767,32.7091,32.0605,32.2351,1505314.0],["2022-04-21",32.8256,33.2497,32.0688,32.2185,1809648.0],["2022-04-22",31.47,31.9606,31.1955,31.4866,1971528.0],["2022-04-25",31.2704,31.4533,30.5385,31.3702,1438971.0],["2022-04-26",31.0126,31.2288,29.8815,29.8815,1847818.0],["2022-04-27",30.0312,31.0625,29.7734,30.5385,1653334.0],["2022-04-28",31.0126,31.4367,30.3639,31.2621,1726038.0],["2022-04-29",31.2371,31.6363,30.5136,30.63,2208611.0],["2022-05-02",30.4554,31.0874,30.0894,31.0458,2165670.0],["2022-05-03",31.0458,32.0688,30.7963,31.7195,2914522.0],["2022-05-04",31.104,32.5927,30.5052,32.4181,3462642.0],["2022-05-05",31.7112,32.4181,31.2953,31.6862,3270430.0],["2022-05-06",31.8276,31.9108,30.9128,31.5781,2151243.0],["2022-05-09",31.0292,31.8692,30.5385,30.6217,2598032.0],["2022-05-10",31.0957,31.3619,29.5239,30.1892,2506357.0],["2022-05-11",30.4304,31.0708,29.948,29.973,2244282.0],["2022-05-12",29.7817,30.5219,29.6902,30.4969,8699829.0],["2022-05-13",31.0292,32.0688,30.9294,31.9357,2547934.0],["2022-05-16",31.7777,31.7943,30.8046,31.1456,2052184.0],["2022-05-17",31.6363,32.8173,31.6363,32.8173,1831232.0],["2022-05-18",32.3183,32.6759,31.7361,31.8941,2696182.0],["2022-05-19",31.5199,32.9004,31.4284,32.3183,2740032.0],["2022-05-20",32.9254,32.9586,30.8878,31.7278,2249734.0],["2022-05-23",32.1187,32.2018,31.4866,31.7694,1832141.0],["2022-05-24",31.3203,31.4866,30.7548,31.1456,2390030.0],["2022-05-25",31.104,32.2102,31.0209,32.0022,2147154.0],["2022-05-26",32.4929,33.0418,32.4929,32.759,1739557.0],["2022-05-27",33.0252,33.3079,32.8755,33.0418,1661400.0],["2022-05-31",33.1587,33.9355,32.7495,33.6766,3191138.0],["2022-06-01",33.7351,33.9522,33.0836,33.5095,2241669.0],["2022-06-02",33.4928,33.8019,33.3341,33.6014,1505995.0],["2022-06-03",33.1838,33.284,32.6743,32.8247,1493840.0],["2022-06-06",33.2673,33.6599,33.1337,33.4761,1771706.0],["2022-06-07",33.2506,33.3508,32.8079,33.2673,1740466.0],["2022-06-08",33.1755,33.5513,33.0251,33.1504,1508835.0],["2022-06-09",32.9666,33.259,32.7077,32.7161,1689346.0],["2022-06-10",32.0896,32.3486,31.3212,31.3212,1901778.0],["2022-06-13",30.4944,30.7199,29.3334,29.4587,2288018.0],["2022-06-14",29.609,29.918,29.0745,29.2833,2385146.0],["2022-06-15",29.6508,30.1937,29.2666,29.8846,2243486.0],["2022-06-16",28.9408,29.0912,27.2871,27.5209,3167509.0],["2022-06-17",27.6128,28.423,27.2119,28.1223,4314187.0],["2022-06-21",29.0578,29.6591,28.5566,29.5672,2433085.0],["2022-06-22",29.158,30.1436,29.0912,29.5255,2401163.0],["2022-06-23",29.3835,29.7593,28.6568,29.0828,2536347.0],["2022-06-24",29.2081,30.0517,29.1079,29.8095,2389690.0],["2022-06-27",29.9598,30.2688,29.5505,29.8512,2212019.0],["2022-06-28",30.1436,30.6113,29.8679,30.1101,2981546.0],["2022-06-29",29.9765,30.0016,29.016,29.3417,2420589.0],["2022-06-30",28.5733,28.732,27.5376,27.8717,3555907.0],["2022-07-01",27.8383,28.565,27.6713,28.4564,1992430.0],["2022-07-05",27.6713,28.1808,27.1284,28.1641,2050934.0],["2022-07-06",27.9803,28.2726,27.0615,27.4123,2282451.0],["2022-07-07",28.0137,29.1079,27.9803,28.9492,2103077.0],["2022-07-08",29.1914,29.3584,28.6735,28.7738,1512811.0],["2022-07-11",28.5483,28.9241,28.281,28.3395,1409890.0],["2022-07-12",28.1557,29.325,28.1223,28.8239,2366515.0],["2022-07-13",28.1808,28.3729,27.8049,28.0722,2249053.0],["2022-07-14",27.429,27.6128,26.9613,27.5961,2147381.0],["2022-07-15",28.139,28.2309,27.3706,28.1056,2384691.0],["2022-07-18",29.1246,29.4503,28.4397,28.5316,2975979.0],["2022-07-19",29.1329,30.1018,29.1329,29.8512,2013901.0],["2022-07-20",29.4837,30.4442,29.4837,30.2187,1640384.0],["2022-07-21",29.9013,30.3774,29.6341,30.3774,1795221.0],["2022-07-22",30.5194,30.5528,30.1018,30.4108,1550640.0],["2022-07-25",30.5946,30.8284,30.3022,30.6196,1406027.0],["2022-07-26",30.319,30.6196,30.0684,30.4526,1649472.0],["2022-07-27",30.6029,31.2461,30.3941,31.0957,1435450.0],["2022-07-28",31.3212,32.1063,31.0038,32.0646,2389917.0],["2022-07-29",32.0562,32.3319,31.8558,32.1231,1529965.0],["2022-08-01",31.9059,32.4154,31.647,32.2817,1375696.0],["2022-08-02",32.1899,32.6409,31.8725,32.2066,2065362.0],["2022-08-03",33.2005,33.5513,32.8998,33.0,2197138.0],["2022-08-04",32.8497,32.9249,31.8725,32.0395,2366288.0],["2022-08-05",31.7973,31.931,31.3463,31.6303,1734331.0],["2022-08-08",32.1565,32.407,31.9811,32.098,1534395.0],["2022-08-09",31.9477,32.0395,31.6386,31.789,1338094.0],["2022-08-10",32.4739,32.9332,32.4739,32.6994,1324008.0],["2022-08-11",33.117,33.401,32.8414,33.2005,1404437.0],["2022-08-12",33.4093,33.4594,33.0669,33.426,1457261.0],["2022-08-15",32.9583,33.4093,32.9583,33.1587,1396485.0],["2022-08-16",32.9917,33.3926,32.8163,33.2005,2273022.0],["2022-08-17",32.6242,32.8998,31.6637,32.1982,2560771.0],["2022-08-18",32.2567,33.117,32.2149,33.0,1476232.0],["2022-08-19",32.6827,32.8414,32.2985,32.5156,1752394.0],["2022-08-22",31.7389,31.8892,30.5862,30.6447,2487954.0],["2022-08-23",30.8368,31.363,30.77,31.0206,1552912.0],["2022-08-24",31.0206,31.4048,30.8535,31.3546,1346160.0],["2022-08-25",31.53,32.4906,31.53,32.4739,1702410.0],["2022-08-26",32.6994,32.7745,31.6971,31.7138,2456373.0],["2022-08-29",31.4048,32.3987,31.4048,31.9059,2124093.0],["2022-08-30",32.1481,32.3486,31.6971,31.956,2229968.0],["2022-08-31",32.0902,32.0986,31.3855,31.6288,3505242.0],["2022-09-01",31.2597,31.3771,30.8486,31.352,1877013.0],["2022-09-02",31.8973,32.0483,30.8905,31.0583,1593240.0],["2022-09-06",31.0583,31.3436,30.362,30.5717,1719563.0],["2022-09-07",30.5298,31.7463,30.4962,31.7211,1846909.0],["2022-09-08",31.2093,31.6624,30.8738,31.6372,2376626.0],["2022-09-09",31.9896,32.4091,31.8553,32.3587,1337754.0],["2022-09-12",32.7782,33.2732,32.6356,33.0802,1643338.0],["2022-09-13",32.0735,32.4762,31.7631,31.8302,2230990.0],["2022-09-14",31.8134,31.8134,30.815,31.1087,3639290.0],["2022-09-15",31.0583,32.0651,30.966,31.1087,1803627.0],["2022-09-16",30.7563,31.2009,30.4878,31.0248,2971435.0],["2022-09-19",30.6221,31.6875,30.6221,31.6624,1305378.0],["2022-09-20",31.3268,31.4442,30.5046,30.5549,1788178.0],["2022-09-21",30.5633,30.7311,29.523,29.523,2344477.0],["2022-09-22",29.5985,29.7076,28.8686,29.1203,1883715.0],["2022-09-23",28.4743,28.5163,27.1823,27.6605,2658126.0],["2022-09-26",27.6186,28.424,27.5263,27.9793,2120344.0],["2022-09-27",28.4408,28.4408,27.5599,27.9206,1708658.0],["2022-09-28",27.9206,28.3233,27.4843,28.1387,2032077.0],["2022-09-29",27.2914,27.5011,26.1252,26.5699,3851494.0],["2022-09-30",26.5195,27.0565,26.1672,26.3434,2816826.0],["2022-10-03",26.7125,27.6438,26.3853,27.476,2451147.0],["2022-10-04",28.2142,28.8519,28.0968,28.8015,2534643.0],["2022-10-05",28.1723,28.7763,28.0045,28.6673,2177939.0],["2022-10-06",28.5247,28.8519,28.382,28.726,1834072.0],["2022-10-07",28.4324,28.5079,27.971,28.1891,1668443.0],["2022-10-10",28.1471,28.1723,27.3166,27.5599,2336979.0],["2022-10-11",27.4676,28.1052,27.3082,27.627,2008107.0],["2022-10-12",27.6186,27.6521,27.2075,27.3669,1961531.0],["2022-10-13",26.8803,28.2562,26.4692,28.08,2225310.0],["2022-10-14",28.2394,28.6421,27.6605,27.8619,1843387.0],["2022-10-17",28.533,28.8519,28.231,28.3569,2003336.0],["2022-10-18",29.0952,29.221,28.3988,28.6169,2329482.0],["2022-10-19",28.3737,28.8015,28.2646,28.5834,1432723.0],["2022-10-20",28.7512,29.0448,28.0632,28.3317,3215789.0],["2022-10-21",28.4911,29.07,28.3317,28.9777,2670509.0],["2022-10-24",29.1874,30.1355,28.9022,29.9006,2528168.0],["2022-10-25",29.8251,30.5633,29.8251,30.5046,2054683.0],["2022-10-26",30.7982,31.2597,30.4794,30.6556,2086037.0],["2022-10-27",31.2513,31.8134,30.211,30.9409,3962709.0],["2022-10-28",30.9325,31.763,30.8234,31.7463,2285405.0],["2022-10-31",31.4442,31.6959,31.1422,31.4862,2593602.0],["2022-11-01",31.7714,31.956,31.2765,31.3016,2045595.0],["2022-11-02",31.0583,31.461,30.471,30.4878,3325072.0],["2022-11-03",30.018,31.2597,29.8922,30.4459,2806715.0],["2022-11-04",31.1087,32.3671,31.0248,31.8302,3083331.0],["2022-11-07",32.1741,32.2245,31.3939,32.0986,1760005.0],["2022-11-08",32.2245,32.8034,32.0399,32.5936,3022555.0],["2022-11-09",32.1825,32.7698,32.1741,32.3335,2053661.0],["2022-11-10",33.5584,34.431,33.5584,34.3722,2369242.0],["2022-11-11",34.5316,35.7733,34.4058,35.5887,2769795.0],["2022-11-14",35.5048,36.0837,35.0686,35.2196,3127181.0],["2022-11-15",35.5468,36.4025,35.5384,35.8991,2774680.0],["2022-11-16",35.5635,35.8152,34.7162,34.7749,2626659.0],["2022-11-17",34.196,34.6742,33.7682,34.6659,2111142.0],["2022-11-18",35.3035,35.488,34.6071,35.4209,3162056.0],["2022-11-21",35.1105,35.3874,34.7749,35.1525,2262685.0],["2022-11-22",35.4461,35.6642,35.2699,35.639,1642315.0],["2022-11-23",35.4545,35.5048,34.9595,35.2447,1445106.0],["2022-11-25",35.3035,35.4713,35.0937,35.4377,875515.0],["2022-11-28",35.337,35.3538,34.7414,34.842,1890418.0],["2022-11-29",35.1105,35.4713,34.9679,35.1776,1571202.0],["2022-11-30",35.2955,35.8094,34.7648,35.8094,3522168.0],["2022-12-01",35.8684,36.3232,35.5314,35.9358,1979707.0],["2022-12-02",35.4809,36.0874,35.2787,35.9526,1789086.0],["2022-12-05",35.4809,35.5735,35.0765,35.304,1447264.0],["2022-12-06",35.6999,36.3569,34.2342,34.5374,4797555.0],["2022-12-07",34.4616,35.2366,34.3184,34.689,2833184.0],["2022-12-08",34.9081,34.9081,34.251,34.3184,1787042.0],["2022-12-09",34.0488,34.4363,33.9225,34.091,1400802.0],["2022-12-12",34.0067,34.9755,33.7793,34.8238,1740806.0],["2022-12-13",35.8094,36.2727,34.3184,34.6385,2388894.0],["2022-12-14",34.3184,35.0428,34.3184,34.6722,2516240.0],["2022-12-15",34.2594,34.5206,34.0657,34.3605,1600851.0],["2022-12-16",33.9562,34.4111,33.6782,34.1499,4038934.0],["2022-12-19",34.3184,34.7396,33.9562,34.2173,1513720.0],["2022-12-20",34.2257,34.7396,34.0488,34.0825,1655266.0],["2022-12-21",34.5374,34.7733,34.3015,34.5374,1398302.0],["2022-12-22",34.032,34.1247,32.819,33.3328,1917682.0],["2022-12-23",33.3665,33.7372,33.1391,33.695,1208704.0],["2022-12-27",33.6529,34.091,33.5266,33.8214,1294586.0],["2022-12-28",33.9393,34.0573,33.1643,33.257,1295722.0],["2022-12-29",33.6613,34.1668,33.5097,34.0825,992750.0],["2022-12-30",33.813,34.1078,33.6866,33.9056,944016.0],["2023-01-03",34.3689,34.4869,33.7877,33.9225,2003109.0],["2023-01-04",34.3605,35.3545,34.192,35.0513,1894280.0],["2023-01-05",34.7143,35.8515,34.5711,35.3798,1856792.0],["2023-01-06",35.6241,36.5423,35.4977,36.3485,1609485.0],["2023-01-09",36.2222,36.3401,35.5061,35.582,2694251.0],["2023-01-10",35.7504,36.3232,35.6157,36.2811,1723085.0],["2023-01-11",36.3064,36.7697,36.1969,36.6939,2273022.0],["2023-01-12",37.0393,37.789,36.9045,37.5784,2073427.0],["2023-01-13",37.0645,37.4857,36.9045,37.4689,1440448.0],["2023-01-17",37.4773,37.8227,37.2751,37.2751,2089899.0],["2023-01-18",37.671,37.7553,36.7276,36.9382,1909502.0],["2023-01-19",36.4749,36.8961,36.1632,36.8118,1980389.0],["2023-01-20",36.9887,37.4689,36.8034,37.4015,1631750.0],["2023-01-23",37.4857,37.7553,37.3509,37.6289,1235400.0],["2023-01-24",37.1319,37.7806,36.8455,37.5026,1904845.0],["2023-01-25",37.4268,37.848,37.3257,37.7806,1265163.0],["2023-01-26",38.1344,38.286,37.7216,38.1765,1280613.0],["2023-01-27",38.943,39.1873,38.6229,38.724,2312782.0],["2023-01-30",38.1175,39.1958,38.1175,38.8841,2030600.0],["2023-01-31",39.1536,39.9202,39.0778,39.8275,2343454.0],["2023-02-01",39.8275,40.8721,39.7601,40.6699,2263821.0],["2023-02-02",40.6699,41.2848,40.4425,40.611,2020717.0],["2023-02-03",40.0213,40.6952,39.8949,40.1055,2456146.0],["2023-02-06",39.8865,39.8865,39.1199,39.5664,2427064.0],["2023-02-07",39.3727,40.1224,39.2716,39.8528,3014376.0],["2023-02-08",39.3053,39.7433,39.0189,39.28,2260186.0],["2023-02-09",40.5857,42.7843,40.055,40.3919,7242341.0],["2023-02-10",39.9792,40.8552,39.937,40.7036,4555474.0],["2023-02-13",40.6868,42.0767,40.6109,42.0009,3126613.0],["2023-02-14",41.7903,42.1693,41.2596,41.8577,2310738.0],["2023-02-15",41.6892,41.9335,41.3691,41.5965,1739443.0],["2023-02-16",41.0406,42.4979,40.8047,42.3884,3047661.0],["2023-02-17",42.1862,42.4894,41.6976,42.481,3262251.0],["2023-02-21",42.321,42.7253,41.4365,41.5544,3078674.0],["2023-02-22",41.7229,42.1356,41.3354,41.8998,2537029.0],["2023-02-23",42.262,42.3462,41.6639,41.925,2537029.0],["2023-02-24",41.2259,42.0935,41.1838,41.9335,2538392.0],["2023-02-27",42.3041,42.6242,42.0261,42.2536,1908594.0],["2023-02-28",42.3888,42.7269,42.2367,42.4987,2323802.0],["2023-03-01",42.5071,43.0819,42.1691,42.8114,1729787.0],["2023-03-02",42.4903,42.8537,42.0254,42.8537,2237466.0],["2023-03-03",43.1495,43.2256,42.7269,42.9467,1890077.0],["2023-03-06",43.0988,43.1326,42.3466,42.4902,2393779.0],["2023-03-07",42.355,42.7438,42.0,42.2451,1897120.0],["2023-03-08",42.3635,42.7269,42.0507,42.3212,1445106.0],["2023-03-09",42.355,42.541,41.383,41.3999,2141928.0],["2023-03-10",41.3238,41.8141,40.2081,40.5208,2015718.0],["2023-03-13",39.5826,39.6925,38.8388,39.1854,3284176.0],["2023-03-14",39.8784,40.6392,39.5995,40.2419,3358811.0],["2023-03-15",38.9994,39.1346,38.0865,38.805,2729467.0],["2023-03-16",38.45,39.7432,38.2894,39.6756,2766160.0],["2023-03-17",39.3121,39.3459,38.3232,38.6613,3866944.0],["2023-03-20",38.7712,39.4727,38.6275,38.9064,2564747.0],["2023-03-21",39.7517,40.3095,39.4474,39.9038,2112506.0],["2023-03-22",40.0391,40.3264,39.3882,39.4136,1820099.0],["2023-03-23",39.7094,40.2166,39.0163,39.4051,1985842.0],["2023-03-24",38.9571,40.1405,38.7543,40.0475,2637792.0],["2023-03-27",40.4701,40.6138,39.701,40.0898,2233944.0],["2023-03-28",40.1489,40.5124,39.9038,40.2926,2242350.0],["2023-03-29",40.6307,40.8505,40.3095,40.6899,1925293.0],["2023-03-30",41.0449,41.197,40.6645,40.7491,1811920.0],["2023-03-31",41.0026,41.5774,40.9773,41.5098,1583130.0],["2023-04-03",41.3576,41.9239,40.9773,41.1632,1968802.0],["2023-04-04",41.1548,41.3492,39.8954,40.0898,2773544.0],["2023-04-05",39.8531,39.8531,38.974,39.2192,2315168.0],["2023-04-06",39.1769,39.2192,38.6951,38.9318,2318803.0],["2023-04-10",38.8642,39.6671,38.7289,39.6587,1575973.0],["2023-04-11",39.9714,40.6476,39.6587,40.318,2422520.0],["2023-04-12",40.7321,41.1125,40.5377,40.6307,2092171.0],["2023-04-13",40.7913,41.0026,40.4786,40.673,2029237.0],["2023-04-14",40.8927,41.6873,40.8758,41.1886,2259958.0],["2023-04-17",41.0449,41.1886,40.3771,40.8927,1352976.0],["2023-04-18",41.1801,41.3661,40.8758,40.9773,1790677.0],["2023-04-19",40.7829,41.2816,40.6983,41.2562,1598238.0],["2023-04-20",40.2673,41.4168,40.0813,41.3069,2634384.0],["2023-04-21",41.1379,41.4083,40.8589,41.3999,1937675.0],["2023-04-24",41.4168,41.8056,41.3999,41.552,1628456.0],["2023-04-25",41.3492,41.4591,40.7829,40.8674,2698795.0],["2023-04-26",40.6983,41.1294,40.6645,40.7321,2236102.0],["2023-04-27",40.7237,40.766,39.4474,40.2673,2438083.0],["2023-04-28",40.0982,40.8167,39.9968,40.6814,1855429.0],["2023-05-01",40.8336,41.3407,40.3941,40.411,1869970.0],["2023-05-02",40.1912,40.1912,39.2107,39.9799,2573494.0],["2023-05-03",39.777,40.2588,39.2614,39.2699,2884986.0],["2023-05-04",37.6386,37.8076,35.5255,36.1763,8416738.0],["2023-05-05",36.8863,38.1373,36.7088,37.7062,4253866.0],["2023-05-08",37.9175,38.1035,37.5371,38.0612,2386850.0],["2023-05-09",37.7907,38.1204,37.3258,37.6217,2386054.0],["2023-05-10",38.1795,38.4923,37.1906,37.4526,2230763.0],["2023-05-11",37.385,37.7484,37.1652,37.7315,1353317.0],["2023-05-12",37.9513,38.0527,36.9877,37.2836,1867243.0],["2023-05-15",37.8837,37.9598,37.5456,37.647,2522488.0],["2023-05-16",37.2329,37.4695,36.8609,36.8609,1899051.0],["2023-05-17",37.1737,37.7823,37.0892,37.5371,2162717.0],["2023-05-18",37.5118,38.0527,37.2667,38.0189,1836230.0],["2023-05-19",38.3317,39.0586,38.1373,39.0079,4243074.0],["2023-05-22",39.0079,40.3264,39.0079,40.2673,3923744.0],["2023-05-23",39.9799,40.4363,39.3544,39.4981,2615072.0],["2023-05-24",39.1854,39.4558,38.805,39.0501,3355858.0],["2023-05-25",38.9149,39.7179,38.9149,39.608,2982341.0],["2023-05-26",39.8193,40.132,39.6333,39.87,2366515.0],["2023-05-30",39.8615,40.0729,39.3037,39.4812,2079221.0],["2023-05-31",38.9383,39.0485,37.4537,37.6064,4952619.0],["2023-06-01",37.9881,38.7601,37.6573,38.4038,3364832.0],["2023-06-02",38.811,40.6604,38.811,40.4483,3551250.0],["2023-06-05",40.4483,40.4737,39.5745,39.829,3197158.0],["2023-06-06",39.5321,39.8969,38.0221,39.846,5923672.0],["2023-06-07",39.8799,40.2786,39.4388,39.6424,4326342.0],["2023-06-08",39.8714,40.1514,38.5904,38.7516,4182525.0],["2023-06-09",38.9637,39.0231,38.4377,38.8958,4629768.0],["2023-06-12",38.9043,39.3115,38.5141,38.8365,2395597.0],["2023-06-13",39.1164,39.7272,39.1164,39.6,1969483.0],["2023-06-14",39.8629,40.9912,39.6593,40.5501,3625203.0],["2023-06-15",40.3804,41.0506,40.2447,40.9573,2577470.0],["2023-06-16",41.2372,41.3475,40.5925,41.2287,5379187.0],["2023-06-20",40.7537,40.8809,39.057,39.3539,4133222.0],["2023-06-21",39.32,39.8884,38.9637,39.2861,2430131.0],["2023-06-22",39.074,39.4642,38.828,38.9467,3339158.0],["2023-06-23",38.3614,38.6074,37.8269,38.3699,2971322.0],["2023-06-26",38.5311,38.7941,38.3105,38.3784,2158627.0],["2023-06-27",38.565,39.337,38.2766,39.32,2278021.0],["2023-06-28",39.3539,40.5246,39.1673,40.4737,3633837.0],["2023-06-29",40.5077,40.9997,40.3974,40.8809,3162170.0],["2023-06-30",41.2542,41.7802,40.8979,41.4917,2843408.0],["2023-07-03",41.3984,42.4503,41.3984,42.3485,2123866.0],["2023-07-05",42.7594,43.2123,41.5548,41.6126,4326600.0],["2023-07-06",42.4221,43.3762,41.7379,43.2605,5903100.0],["2023-07-07",43.3376,43.8773,43.1738,43.3183,3398300.0],["2023-07-10",43.2027,43.7327,43.0774,43.1834,2495500.0],["2023-07-11",43.1256,44.1664,43.1256,43.9158,2294400.0],["2023-07-12",44.5808,44.8506,44.3495,44.7157,2045600.0],["2023-07-13",44.9084,45.3421,44.5326,45.2457,2735800.0],["2023-07-14",45.0626,45.159,43.9158,43.964,2615400.0],["2023-07-17",43.7038,43.9737,43.5111,43.752,1934600.0],["2023-07-18",43.8291,44.4652,43.6364,43.9929,1740700.0],["2023-07-19",44.2339,44.3399,43.9351,44.2628,1475500.0],["2023-07-20",44.1857,44.523,43.9351,44.4652,1550200.0],["2023-07-21",45.0916,45.1012,44.2242,44.4652,1869500.0],["2023-07-24",44.4362,44.7157,44.2917,44.4748,1727600.0],["2023-07-25",44.282,44.6097,44.1568,44.3302,1317600.0],["2023-07-26",44.1086,44.8314,44.1086,44.7157,1083100.0],["2023-07-27",45.0434,45.0723,43.9929,44.1086,1699000.0],["2023-07-28",44.8603,44.947,44.3591,44.5326,1756900.0],["2023-07-31",44.4941,45.053,44.3399,44.8121,1526000.0],["2023-08-01",44.6097,44.9277,44.3881,44.7832,2369900.0],["2023-08-02",44.9084,45.0337,41.2849,41.4199,5928200.0],["2023-08-03",40.7742,41.044,39.8105,39.8972,2897800.0],["2023-08-04",40.0899,41.0922,40.0129,40.9766,3329800.0],["2023-08-07",41.0151,41.1211,40.2731,40.8513,2048400.0],["2023-08-08",40.0803,40.5429,39.5503,40.3887,1731800.0],["2023-08-09",40.2152,41.2271,39.7527,40.7934,2438400.0],["2023-08-10",40.7838,40.9958,39.7816,39.9647,1856300.0],["2023-08-11",39.7719,39.955,38.9624,39.2804,1844600.0],["2023-08-14",39.001,39.8394,38.7408,39.7912,1808600.0],["2023-08-15",39.2901,39.4925,39.0106,39.2804,1932400.0],["2023-08-16",38.866,39.1937,38.0469,38.4035,3425200.0],["2023-08-17",38.4806,38.5962,37.8445,37.9987,1760500.0],["2023-08-18",37.6036,38.2975,37.459,38.2011,1573700.0],["2023-08-21",38.548,38.7215,38.0565,38.4227,1303800.0],["2023-08-22",38.5191,38.5673,37.9024,38.0084,1780500.0],["2023-08-23",37.8349,38.4998,37.7578,38.3938,1242600.0],["2023-08-24",38.0855,38.4517,37.8734,38.2493,1404900.0],["2023-08-25",38.442,38.9046,37.8542,38.4517,1102000.0],["2023-08-28",38.866,39.1455,38.6829,38.9142,1174000.0],["2023-08-29",38.8082,39.2901,38.6637,39.2612,1484900.0],["2023-08-30",39.1937,39.4924,39.0973,39.213,1052600.0],["2023-08-31",39.2323,40.1503,39.155,39.3773,2868700.0],["2023-09-01",39.4352,40.073,39.3966,39.8991,1349100.0],["2023-09-05",39.5898,39.6478,39.126,39.184,1535700.0],["2023-09-06",39.1647,40.0537,38.9811,39.1357,1495100.0],["2023-09-07",38.6332,38.9907,38.1694,38.4109,1646400.0],["2023-09-08",38.5172,38.9424,38.3626,38.6815,1274600.0],["2023-09-11",39.242,39.271,38.7105,38.8168,1370800.0],["2023-09-12",38.7298,40.2566,38.7298,39.9474,2355400.0],["2023-09-13",40.2566,40.3532,38.8651,39.0487,2821500.0],["2023-09-14",39.2613,39.6092,38.4206,38.9811,3077700.0],["2023-09-15",38.9811,39.9087,38.9521,39.6672,3815300.0],["2023-09-18",39.2999,39.6671,38.9231,39.5222,2306200.0],["2023-09-19",39.6092,40.044,39.2323,39.8411,2579900.0],["2023-09-20",40.2083,40.8461,39.7058,39.7928,1862400.0],["2023-09-21",39.3096,39.3096,38.6622,38.7491,1828600.0],["2023-09-22",38.7492,39.9087,38.7492,39.3869,2093200.0],["2023-09-25",39.0874,40.102,39.0874,39.8894,1307700.0],["2023-09-26",39.5512,39.7928,38.4786,38.5172,1503600.0],["2023-09-27",38.8651,38.9328,38.1887,38.4593,1624600.0],["2023-09-28",38.324,39.5125,38.1887,39.3193,1337900.0],["2023-09-29",39.5995,39.6768,38.8748,39.0101,1447400.0],["2023-10-02",38.9328,39.3096,38.1887,38.5172,1287600.0],["2023-10-03",38.1694,38.295,37.406,37.5606,1961400.0],["2023-10-04",37.4253,37.9471,37.1837,37.8988,1561400.0],["2023-10-05",37.6572,37.9954,36.9421,37.3577,1943800.0],["2023-10-06",37.2127,39.3869,36.9325,38.5366,3197600.0],["2023-10-09",38.0341,38.3433,37.4543,38.1404,1615400.0],["2023-10-10",38.4206,38.8748,38.266,38.4206,1538200.0],["2023-10-11",38.5172,38.9521,38.15,38.6235,1153800.0],["2023-10-12",38.266,38.4786,37.5703,37.9278,1811200.0],["2023-10-13",37.9471,38.1694,37.2803,37.3963,1395000.0],["2023-10-16",37.7635,38.1887,37.7635,38.1307,1393800.0],["2023-10-17",37.6959,38.6235,37.6959,38.1404,1439700.0],["2023-10-18",37.7538,38.121,37.1064,37.203,1084000.0],["2023-10-19",37.2224,37.3963,36.6233,36.8262,1484700.0],["2023-10-20",37.0388,37.5509,36.8648,37.3093,2585300.0],["2023-10-23",37.0871,37.4736,36.8262,36.9421,1574200.0],["2023-10-24",36.9905,37.5413,36.7102,37.1064,2030600.0],["2023-10-25",36.8938,37.2031,36.5749,36.8455,1342400.0],["2023-10-26",37.29,37.7828,36.7875,36.9711,2092800.0],["2023-10-27",36.9518,37.1161,35.3864,35.4444,3326100.0],["2023-10-30",36.1111,36.3044,35.1641,35.4733,3014800.0],["2023-10-31",35.4734,36.1498,35.425,35.657,2567100.0],["2023-11-01",35.7922,35.8695,35.2414,35.8599,2234500.0],["2023-11-02",31.9077,33.734,30.5645,31.1733,7928500.0],["2023-11-03",31.4825,32.2362,30.98,32.2362,5499400.0],["2023-11-06",32.3328,32.4295,31.6757,31.7241,3270400.0],["2023-11-07",31.4438,31.6854,30.951,31.5308,2894400.0],["2023-11-08",31.5694,31.7047,31.0766,31.2699,2284000.0],["2023-11-09",31.2699,31.6081,30.9027,30.9413,2609700.0],["2023-11-10",30.893,31.4535,30.6031,31.2796,2371000.0],["2023-11-13",31.1926,31.4632,31.0186,31.4245,2419200.0],["2023-11-14",32.2942,32.874,32.1589,32.3908,2958900.0],["2023-11-15",32.4005,33.0576,32.3811,32.9803,2928400.0],["2023-11-16",33.1349,33.676,32.3135,32.6807,3407200.0],["2023-11-17",33.0286,33.4344,32.8257,33.2605,2013500.0],["2023-11-20",33.1639,33.618,33.0479,33.3571,2289500.0],["2023-11-21",33.0576,33.4344,32.845,32.874,2065300.0],["2023-11-22",33.1445,33.5311,32.9513,33.4441,2415800.0],["2023-11-24",33.5987,33.6953,33.1542,33.1832,899000.0],["2023-11-27",32.9899,33.3765,32.8836,33.0576,2197800.0],["2023-11-28",33.0093,33.0962,32.5164,32.5454,2219500.0],["2023-11-29",33.2218,33.3958,32.7967,33.0093,2589200.0],["2023-11-30",33.1547,33.2031,32.3016,32.6603,5088600.0],["2023-12-01",32.7281,33.0674,32.3306,32.9123,2908600.0],["2023-12-04",32.7378,33.6297,32.6021,33.271,3556100.0],["2023-12-05",32.8347,32.9026,31.7199,31.972,2613700.0],["2023-12-06",32.3016,32.5827,31.6327,31.7296,2717400.0],["2023-12-07",31.749,32.3016,31.6327,32.0301,3855200.0],["2023-12-08",31.9913,32.4664,31.875,31.8944,3019000.0],["2023-12-11",31.7975,32.5439,31.7296,32.2531,2327800.0],["2023-12-12",32.0495,32.2143,31.8072,31.9332,1977100.0],["2023-12-13",31.7975,32.4664,31.3612,32.447,3235100.0],["2023-12-14",32.9996,34.7833,32.9511,34.7348,4519700.0],["2023-12-15",34.6573,34.8124,33.6975,33.7945,4057900.0],["2023-12-18",34.0756,34.1144,33.494,33.6685,1931800.0],["2023-12-19",33.9011,34.3471,33.7557,34.2792,2203100.0],["2023-12-20",34.1726,34.9384,33.8236,33.843,2765300.0],["2023-12-21",34.1823,35.0741,34.0272,34.8124,2128700.0],["2023-12-22",34.7542,35.1323,34.6185,34.7348,1554200.0],["2023-12-26",34.9578,35.0451,34.6864,34.8996,1196100.0],["2023-12-27",34.8996,35.0548,34.6767,34.7445,1920500.0],["2023-12-28",34.7833,35.0354,34.5991,34.89,1349600.0],["2023-12-29",34.8609,35.0838,34.7058,34.7542,1483500.0],["2024-01-02",34.5507,35.3068,34.5507,34.8415,1957800.0],["2024-01-03",33.9399,34.2114,32.8541,32.9899,2355600.0],["2024-01-04",32.3791,33.5424,32.2822,33.2613,2899000.0],["2024-01-05",33.5037,34.4149,33.3679,33.9205,2286800.0],["2024-01-08",33.7363,34.1629,33.5424,34.0175,2084000.0],["2024-01-09",33.5618,33.7363,32.7766,32.9317,3092000.0],["2024-01-10",32.9317,32.9414,32.5148,32.8541,5124500.0],["2024-01-11",32.8154,33.048,32.5342,33.0286,2080700.0],["2024-01-12",33.1353,33.1353,31.5163,31.7878,3066000.0],["2024-01-16",31.5745,32.1368,31.4194,32.098,2936700.0],["2024-01-17",31.623,31.9332,31.4679,31.7102,2811300.0],["2024-01-18",31.9913,31.9913,31.2449,31.749,1785200.0],["2024-01-19",31.5939,31.875,31.3612,31.8653,2220900.0],["2024-01-22",32.0689,32.3306,31.8362,32.2046,2464500.0],["2024-01-23",32.7281,32.8832,32.1465,32.4276,2192800.0],["2024-01-24",32.6506,32.699,32.1271,32.2531,2051800.0],["2024-01-25",32.4179,32.7669,32.2046,32.7572,1731500.0],["2024-01-26",32.9608,33.6297,32.8541,33.0965,2101000.0],["2024-01-29",32.8348,33.3389,32.5924,33.2225,1956500.0],["2024-01-30",33.2904,33.843,33.0674,33.3679,2263000.0],["2024-01-31",33.2613,33.6879,32.8057,32.8638,2352600.0],["2024-02-01",33.1547,33.4358,32.7281,33.4261,2599400.0],["2024-02-02",33.0383,33.2904,32.5827,33.048,2362400.0],["2024-02-05",32.699,32.7281,32.3016,32.4567,2290200.0],["2024-02-06",32.0689,33.2322,31.9913,33.0286,2657700.0],["2024-02-07",33.397,33.746,32.6699,32.796,3123200.0],["2024-02-08",31.0219,31.5066,29.8974,30.5178,7453200.0],["2024-02-09",30.6341,31.0219,30.3336,30.828,3319800.0],["2024-02-12",30.9347,31.4582,30.702,31.3321,3179600.0],["2024-02-13",30.5178,30.7602,29.8392,30.1009,4059300.0],["2024-02-14",30.4306,30.5081,29.9071,30.1882,3507100.0],["2024-02-15",30.4209,30.9541,30.2561,30.5275,2829600.0],["2024-02-16",30.0234,30.1591,29.5968,29.6744,4037700.0],["2024-02-20",29.2188,29.3254,28.608,29.2382,3805500.0],["2024-02-21",29.0733,29.3448,28.8988,29.3448,2681200.0],["2024-02-22",29.3836,29.5968,29.2478,29.5775,1911000.0],["2024-02-23",29.4902,29.7035,29.2382,29.4805,1848700.0],["2024-02-26",29.4127,29.5387,28.9764,29.2478,2986300.0],["2024-02-27",29.6259,29.8198,29.4223,29.7423,2037400.0],["2024-02-28",29.4805,30.1591,29.3739,29.8392,2006400.0],["2024-02-29",30.1116,30.384,29.9462,30.2867,3039400.0],["2024-03-01",30.2867,30.4619,29.8489,30.3062,2754900.0],["2024-03-04",30.2089,30.4035,29.8684,29.9949,3393500.0],["2024-03-05",29.9073,30.9775,29.7322,30.4716,4040200.0],["2024-03-06",30.7051,31.2013,30.6175,31.0748,3979700.0],["2024-03-07",31.0748,32.0866,31.0651,31.4056,4662500.0],["2024-03-08",31.678,32.038,31.0262,31.1721,4336700.0],["2024-03-11",31.0262,31.7656,30.997,31.2597,3534300.0],["2024-03-12",31.3764,31.7364,31.1818,31.6585,3016000.0],["2024-03-13",31.6196,32.1645,31.5418,31.5904,2950300.0],["2024-03-14",31.3764,31.6196,30.9678,31.1624,3199400.0],["2024-03-15",31.2694,31.7364,31.104,31.2499,6025200.0],["2024-03-18",31.6877,31.6877,31.0262,31.2013,2867400.0],["2024-03-19",31.1721,31.3667,30.7635,30.9191,2565500.0],["2024-03-20",30.9581,31.8531,30.8218,31.8337,3747600.0],["2024-03-21",32.0185,32.5244,31.9991,32.4953,2801400.0],["2024-03-22",32.4077,32.4271,31.8531,32.3007,2884800.0],["2024-03-25",32.4077,32.5828,32.1158,32.2715,2868200.0],["2024-03-26",32.4077,32.8163,31.8434,32.7385,3490300.0],["2024-03-27",32.8358,33.7892,32.719,33.76,3393200.0],["2024-03-28",33.76,34.0227,33.6238,33.799,3562200.0],["2024-04-01",33.9643,34.373,33.7892,34.0908,2956400.0],["2024-04-02",33.7892,33.9352,33.2541,33.799,2323500.0],["2024-04-03",33.546,33.9546,33.439,33.8573,2314600.0],["2024-04-04",34.266,34.7719,33.4195,33.4974,2525700.0],["2024-04-05",33.4876,33.8281,33.293,33.6725,2092000.0],["2024-04-08",34.0227,34.4994,33.906,34.1784,2153800.0],["2024-04-09",34.2951,34.7719,34.266,34.6454,2224000.0],["2024-04-10",34.1881,34.2465,33.6238,33.8865,2412800.0],["2024-04-11",33.8671,33.8671,33.0595,33.5654,2352200.0],["2024-04-12",33.3611,33.3611,32.4174,32.5925,2920100.0],["2024-04-15",32.9136,33.0109,32.0185,32.2326,2777100.0],["2024-04-16",31.9212,32.252,31.5515,31.5613,2847100.0],["2024-04-17",31.8531,31.9212,30.997,30.997,2500600.0],["2024-04-18",31.2207,31.4056,30.8608,31.2402,2035000.0],["2024-04-19",31.1137,31.931,31.1137,31.9115,2222700.0],["2024-04-22",32.2326,32.4855,31.9601,32.1936,1915500.0],["2024-04-23",32.2034,32.4369,32.038,32.4369,1922800.0],["2024-04-24",32.4077,32.9623,32.2812,32.7385,1975400.0],["2024-04-25",32.4953,32.5731,31.6877,31.931,1610700.0],["2024-04-26",31.9407,32.4661,31.8726,32.2909,1825500.0],["2024-04-29",32.5244,32.9914,32.398,32.8163,3296200.0],["2024-04-30",32.359,32.5342,31.8531,31.8823,2912300.0],["2024-05-01",31.8045,32.6898,31.7072,31.9796,3658100.0],["2024-05-02",34.5286,34.9081,33.1763,34.6648,4894000.0],["2024-05-03",35.1999,35.7253,35.0637,35.4529,4825600.0],["2024-05-06",35.7545,36.2215,35.5794,35.9394,3017400.0],["2024-05-07",35.9685,36.241,35.7253,35.8032,2683200.0],["2024-05-08",35.3556,36.5718,35.1416,36.4939,3101200.0],["2024-05-09",36.5426,36.7566,36.2799,36.6982,2162500.0],["2024-05-10",36.9706,36.9706,36.3577,36.4842,1770200.0],["2024-05-13",36.7761,36.9804,36.562,36.6009,1891000.0],["2024-05-14",37.029,37.1944,36.2993,36.5718,1837200.0],["2024-05-15",36.8734,36.9415,36.1729,36.4842,3300300.0],["2024-05-16",36.4258,36.7274,36.2993,36.6107,1662600.0],["2024-05-17",36.6301,36.6301,36.0464,36.0853,2256000.0],["2024-05-20",35.9977,36.1437,35.7156,35.8713,1965600.0],["2024-05-21",35.6767,36.1242,35.5015,35.5113,2136500.0],["2024-05-22",35.1513,35.2778,34.7719,34.8789,2225900.0],["2024-05-23",34.9178,35.0929,33.9449,34.1297,2507800.0],["2024-05-24",34.4022,34.7427,34.1492,34.7232,1751600.0],["2024-05-28",34.8108,34.9762,34.5092,34.9664,2291400.0],["2024-05-29",34.4119,34.4995,33.8087,33.8476,2129400.0],["2024-05-30",33.9546,34.373,33.5946,34.266,3868800.0],["2024-05-31",34.1589,34.9081,33.8281,34.694,19780200.0],["2024-06-03",34.8502,35.1137,34.5574,35.0454,2969400.0],["2024-06-04",34.5379,34.977,33.8645,33.884,2217800.0],["2024-06-05",33.9523,33.9523,33.1326,33.7767,2097200.0],["2024-06-06",33.7669,34.1768,33.5522,34.0402,2317000.0],["2024-06-07",33.7474,34.3134,33.6791,33.7767,2216900.0],["2024-06-10",33.3473,33.562,33.1716,33.4936,2631700.0],["2024-06-11",33.2789,33.357,32.8007,32.9081,2974300.0],["2024-06-12",33.3668,33.6986,33.1716,33.4156,1808000.0],["2024-06-13",33.2009,33.2985,32.4592,32.8983,2126400.0],["2024-06-14",32.3713,32.4982,31.1905,31.5808,2742500.0],["2024-06-17",31.6687,32.4201,31.6199,32.3909,2035500.0],["2024-06-18",32.5568,32.7617,31.9907,32.2152,2161500.0],["2024-06-20",32.2835,32.6446,32.1761,32.3323,2091400.0],["2024-06-21",32.3128,32.4201,31.9224,32.3323,3852200.0],["2024-06-24",32.5763,32.9667,32.4494,32.791,2232200.0],["2024-06-25",32.586,32.6446,31.7858,32.0786,2272100.0],["2024-06-26",31.7175,31.8443,31.2588,31.8053,3370400.0],["2024-06-27",31.6492,31.7858,31.171,31.2295,2097600.0],["2024-06-28",31.3076,31.7175,31.2588,31.4637,4686800.0],["2024-07-01",31.7077,31.8834,30.644,30.7318,2616100.0],["2024-07-02",30.5854,31.2783,30.5854,30.9953,1642400.0],["2024-07-03",31.1026,31.2881,30.8684,31.1222,1280000.0],["2024-07-05",30.8977,31.0538,30.4683,30.5659,3369000.0],["2024-07-08",30.8587,31.0636,30.6147,30.6732,1598200.0],["2024-07-09",30.5366,31.005,30.3219,30.8977,2622800.0],["2024-07-10",31.0831,31.3759,30.8391,31.3173,1699900.0],["2024-07-11",31.9127,32.3713,31.5711,32.3421,2457000.0],["2024-07-12",32.4299,32.5275,31.9712,32.3225,2328200.0],["2024-07-15",32.303,32.9764,32.1762,32.3811,2580200.0],["2024-07-16",32.4592,33.7864,32.2445,33.6791,2367600.0],["2024-07-17",33.1814,33.5132,32.8983,33.357,3161400.0],["2024-07-18",33.4644,34.089,32.8398,33.0252,2402200.0],["2024-07-19",31.7175,32.1664,31.3564,31.8346,2709100.0],["2024-07-22",32.0688,32.1762,31.4832,31.8639,2897300.0],["2024-07-23",31.532,31.9126,31.4149,31.7663,2042900.0],["2024-07-24",31.1514,31.8151,30.9367,31.2002,2462200.0],["2024-07-25",30.9465,32.02,30.6147,31.4052,3823700.0],["2024-07-26",31.6394,32.0395,31.2588,32.02,2159700.0],["2024-07-29",31.9614,32.0395,31.6979,31.9322,2526700.0],["2024-07-30",31.9907,32.02,31.3173,31.6687,4246800.0],["2024-07-31",35.1332,35.8651,33.9231,34.4598,6383700.0],["2024-08-01",34.4793,35.0454,32.8593,33.2106,3403500.0],["2024-08-02",32.3518,32.3909,31.5223,32.2445,3296800.0],["2024-08-05",30.9465,31.7467,30.722,31.5906,3031300.0],["2024-08-06",31.532,31.8541,31.0636,31.0929,2952200.0],["2024-08-07",31.7175,31.8736,30.8099,30.8879,2180400.0],["2024-08-08",31.1417,31.5223,31.0148,31.3564,3548700.0],["2024-08-09",31.3954,31.3954,30.8782,31.0246,2939900.0],["2024-08-12",31.0929,31.2197,30.3805,30.439,3456000.0],["2024-08-13",30.4585,31.2393,30.4585,31.1026,2207800.0],["2024-08-14",31.2197,31.3369,30.7708,30.966,2180300.0],["2024-08-15",31.6979,32.0493,31.4832,31.7565,1962700.0],["2024-08-16",31.7565,31.9614,31.5613,31.8541,1548200.0],["2024-08-19",32.2054,32.4397,32.0981,32.2835,1483500.0],["2024-08-20",32.1957,32.264,31.6687,31.7272,1964800.0],["2024-08-21",32.0883,32.3323,31.9029,32.2737,1759400.0],["2024-08-22",32.2054,32.3518,31.9907,32.0981,1644300.0],["2024-08-23",32.3908,33.2106,32.2542,33.1716,1822100.0],["2024-08-26",33.2887,33.5229,32.9471,32.9959,1536900.0],["2024-08-27",32.9081,32.9862,32.6544,32.8398,1881800.0],["2024-08-28",32.6836,32.9862,32.547,32.8398,1805500.0],["2024-08-29",33.2204,33.3863,32.9179,33.074,1574700.0],["2024-08-30",33.3473,33.3473,32.8691,33.2497,1867000.0],["2024-09-03",32.7601,33.0441,32.2706,32.3979,2401300.0],["2024-09-04",32.3783,32.6231,32.251,32.3783,1999100.0],["2024-09-05",32.4664,32.5447,31.9083,32.1629,2279400.0],["2024-09-06",32.0846,32.437,31.595,31.6146,2114500.0],["2024-09-09",31.6929,32.5741,31.5754,32.1923,2733300.0],["2024-09-10",31.6244,31.8104,30.5376,30.8999,2998000.0],["2024-09-11",30.8313,31.0369,30.3614,30.9782,2654600.0],["2024-09-12",31.0761,31.3209,30.6551,31.3111,2584500.0],["2024-09-13",31.7908,32.0943,31.409,31.5363,2788200.0],["2024-09-16",31.7223,31.8202,31.3405,31.5265,3470200.0],["2024-09-17",31.8398,32.5545,31.7321,32.2118,2354600.0],["2024-09-18",32.3097,32.7601,31.8398,32.0454,2892800.0],["2024-09-19",33.0343,33.5923,32.8776,33.3965,3308500.0],["2024-09-20",33.8077,33.8077,32.6035,32.7014,11094500.0],["2024-09-23",32.672,33.6903,32.672,33.6315,2904300.0],["2024-09-24",34.1602,34.4344,33.8665,34.3658,2342300.0],["2024-09-25",33.9154,34.1896,33.7,33.7882,2644400.0],["2024-09-26",34.5029,35.2176,34.3658,35.061,3109400.0],["2024-09-27",35.5897,36.51,35.482,35.9813,4615700.0],["2024-09-30",35.1295,35.8149,35.061,35.5309,2665100.0],["2024-10-01",35.3939,35.5701,34.6106,34.7477,2933000.0],["2024-10-02",34.9631,35.1295,34.5812,34.6791,1364900.0],["2024-10-03",34.2483,34.4344,33.8763,34.1015,2473600.0],["2024-10-04",34.7672,34.7868,34.3169,34.3952,1898400.0],["2024-10-07",34.17,34.5421,34.0917,34.2875,1344000.0],["2024-10-08",34.1308,34.356,33.6805,33.9546,1207900.0],["2024-10-09",33.6903,34.4637,33.6609,34.3364,1036900.0],["2024-10-10",34.17,34.2483,33.9154,34.1602,960800.0],["2024-10-11",34.1602,34.5812,34.1015,34.3169,1071800.0],["2024-10-14",34.3267,34.7183,34.1308,34.6889,1283100.0],["2024-10-15",34.5812,34.9337,34.1602,34.2483,1085600.0],["2024-10-16",34.4931,34.8456,34.2581,34.3071,1102100.0],["2024-10-17",34.2581,34.7575,33.749,34.1798,1498200.0],["2024-10-18",35.0903,35.2372,34.3462,34.4637,1299500.0],["2024-10-21",34.4833,34.5323,33.6119,33.6217,1043400.0],["2024-10-22",33.6119,33.6315,33.2105,33.4749,1372300.0],["2024-10-23",33.142,33.7,33.0245,33.4063,1605400.0],["2024-10-24",33.6805,33.7294,32.5741,32.7503,2172500.0],["2024-10-25",33.0539,33.2301,32.7601,32.8972,1320300.0],["2024-10-28",33.0245,33.7686,33.0245,33.6903,1447900.0],["2024-10-29",33.3476,33.7882,32.9951,33.5042,1961100.0],["2024-10-30",33.1126,33.6021,32.7699,32.8482,2907300.0],["2024-10-31",34.3462,34.5421,31.8887,32.9266,4459300.0],["2024-11-01",33.1126,33.4846,32.486,32.7405,2739700.0],["2024-11-04",32.9755,33.8077,32.7307,32.7503,2653000.0],["2024-11-05",32.5056,33.4063,32.2216,33.3084,2140300.0],["2024-11-06",34.4539,34.7281,33.3574,34.121,2437700.0],["2024-11-07",34.3658,34.9239,34.1504,34.3267,2561800.0],["2024-11-08",33.9938,34.0819,33.1615,33.2105,1850700.0],["2024-11-11",33.6609,34.121,33.4455,33.935,1601700.0],["2024-11-12",33.8273,34.6302,33.7196,34.405,2923400.0],["2024-11-13",34.6498,35.061,34.0329,34.0819,2413900.0],["2024-11-14",34.0231,34.2483,33.5826,33.7098,1721700.0],["2024-11-15",33.5923,34.1113,33.3867,33.7784,1762600.0],["2024-11-18",33.9252,34.1113,33.5728,33.6609,1292900.0],["2024-11-19",33.0832,33.2007,32.3881,32.437,1975100.0],["2024-11-20",32.3097,32.6524,32.1629,32.6133,1380600.0],["2024-11-21",32.4762,33.1615,32.3391,33.0538,1541000.0],["2024-11-22",32.9168,33.5336,32.9168,33.4063,1681100.0],["2024-11-25",33.7392,34.777,33.7392,34.4441,2370600.0],["2024-11-26",33.9252,34.121,33.1909,33.4553,2298700.0],["2024-11-27",33.5728,34.0231,33.4749,33.563,1220700.0],["2024-11-29",33.7196,33.9546,33.2105,33.6021,1041400.0],["2024-12-02",33.72,33.9164,33.2976,33.7102,2328100.0],["2024-12-03",33.5825,33.6905,33.2092,33.2485,2016500.0],["2024-12-04",33.3762,34.2701,33.1994,34.1817,3359300.0],["2024-12-05",34.5353,34.7415,33.2092,33.386,2241000.0],["2024-12-06",33.8772,33.8772,32.9047,33.1994,2294200.0],["2024-12-09",33.5727,34.4567,33.3566,33.6905,2473600.0],["2024-12-10",33.8477,34.0049,33.3173,33.995,1778900.0],["2024-12-11",33.9557,34.5353,33.4941,34.4665,2899200.0],["2024-12-12",34.2013,34.6728,33.9164,34.4272,3019500.0],["2024-12-13",34.3093,34.3781,33.2289,33.445,2516600.0],["2024-12-16",32.9833,33.2976,32.2368,32.394,3054100.0],["2024-12-17",32.3056,33.0128,32.3056,32.6494,2391100.0],["2024-12-18",32.7672,33.0717,31.3725,31.3823,2545500.0],["2024-12-19",31.6671,31.6868,30.793,30.9206,3278900.0],["2024-12-20",30.7046,31.4707,30.7046,31.3135,7655000.0],["2024-12-23",31.1564,31.5198,31.0483,31.4314,1907500.0],["2024-12-24",31.4216,31.6573,31.2448,31.6082,718100.0],["2024-12-26",31.5394,31.8341,31.3626,31.6868,1210000.0],["2024-12-27",31.3921,32.0502,31.3135,31.618,1191700.0],["2024-12-30",31.3332,31.451,30.8715,31.0778,1546100.0],["2024-12-31",31.1564,31.4609,31.0287,31.2251,1604200.0],["2025-01-02",31.343,31.51,30.7046,30.7635,1988700.0],["2025-01-03",30.7733,30.9698,30.1643,30.9599,2217300.0],["2025-01-06",31.5002,32.1288,31.3725,31.51,1666600.0],["2025-01-07",31.7948,32.0207,31.4903,31.6966,1600500.0],["2025-01-08",31.343,31.4314,30.7242,30.9796,1543200.0],["2025-01-10",30.7438,31.1466,30.3902,30.4885,3843800.0],["2025-01-13",30.2429,31.0385,30.2036,31.0287,2452100.0],["2025-01-14",31.3234,31.5198,30.793,31.2939,2206300.0],["2025-01-15",32.0011,32.06,31.3725,31.7261,2124000.0],["2025-01-16",31.6279,31.8341,31.0287,31.4412,2274900.0],["2025-01-17",31.5886,31.9225,31.4805,31.7163,2423100.0],["2025-01-21",31.9913,32.1583,31.4609,32.1386,2752200.0],["2025-01-22",31.8243,32.0207,30.9206,31.2251,2913200.0],["2025-01-23",31.3528,31.7752,31.0876,31.6573,3021300.0],["2025-01-24",31.8145,32.1288,31.4609,32.0699,2443200.0],["2025-01-27",32.3547,32.8065,32.0895,32.3154,2487600.0],["2025-01-28",32.0011,32.1583,31.5886,31.9716,2045600.0],["2025-01-29",32.0404,32.1583,31.6573,31.8931,1893200.0],["2025-01-30",32.1877,32.5217,31.8734,32.2663,1700800.0],["2025-01-31",32.0109,32.2958,31.1367,31.3332,1871300.0],["2025-02-03",29.9188,31.0582,29.408,30.6063,3474400.0],["2025-02-04",30.4983,30.9501,30.4786,30.7733,2472200.0],["2025-02-05",30.7733,30.9305,30.3509,30.6162,3604100.0],["2025-02-06",31.2939,32.394,29.4473,29.7027,5333700.0],["2025-02-07",29.9384,29.9384,28.8088,29.4866,4107100.0],["2025-02-10",29.7813,29.8795,28.7597,28.8187,3393300.0],["2025-02-11",28.7303,29.3196,28.7106,28.9169,2418100.0],["2025-02-12",28.6713,28.6713,28.1409,28.3767,2924600.0],["2025-02-13",28.6713,29.0839,28.3767,28.8776,2147100.0],["2025-02-14",29.2509,29.7518,29.0446,29.683,2915100.0],["2025-02-18",29.8697,29.9482,29.4277,29.7125,2565700.0],["2025-02-19",29.2607,29.5652,29.0249,29.1428,2602900.0],["2025-02-20",29.241,29.742,28.8678,29.7125,2286000.0],["2025-02-21",29.9089,29.9679,28.7499,28.966,1761400.0],["2025-02-24",29.1624,29.4276,28.6124,29.2116,2221000.0],["2025-02-25",29.3393,29.575,29.0151,29.4571,2763600.0],["2025-02-26",29.5161,30.0072,29.408,29.5259,1739500.0],["2025-02-27",29.3491,29.7223,29.0642,29.0839,1488400.0],["2025-02-28",29.0741,29.3687,28.8285,29.241,3021100.0],["2025-03-03",29.5861,29.7241,28.1369,28.4228,2101800.0],["2025-03-04",27.7918,28.1566,27.5059,27.7228,2819800.0],["2025-03-05",28.0087,28.9847,27.989,28.7777,3483400.0],["2025-03-06",28.7284,29.1819,28.6002,28.9551,1890700.0],["2025-03-07",28.6101,29.5171,28.5904,29.3889,2103500.0],["2025-03-10",29.3791,30.148,29.1622,29.4283,3535800.0],["2025-03-11",29.4382,29.5762,28.5509,28.827,3414000.0],["2025-03-12",28.8072,29.0439,27.7524,28.1566,3320100.0],["2025-03-13",27.9988,28.4425,27.2594,27.3876,3382100.0],["2025-03-14",27.7721,28.3242,27.6143,28.2946,2287000.0],["2025-03-17",28.2847,28.8171,27.9101,27.9495,3466900.0],["2025-03-18",28.472,28.5608,27.8411,28.4129,3837300.0],["2025-03-19",28.6791,28.8664,28.0974,28.6101,3089600.0],["2025-03-20",28.2354,28.9354,28.2354,28.5411,2926100.0],["2025-03-21",28.1467,28.4326,27.7721,28.2946,55739000.0],["2025-03-24",28.4228,29.1424,28.334,29.034,3191800.0],["2025-03-25",29.1326,29.3593,28.827,29.0833,2946100.0],["2025-03-26",28.9748,29.8424,28.9551,29.8227,3153800.0],["2025-03-27",29.3889,29.6551,27.9101,28.4228,3990900.0],["2025-03-28",28.196,28.334,27.565,27.7918,2638300.0],["2025-03-31",27.3974,28.3537,27.2989,28.2453,3368900.0],["2025-04-01",28.2354,28.4326,27.6242,28.1369,2514800.0],["2025-04-02",27.8509,28.827,27.8115,28.7087,2244500.0],["2025-04-03",27.9594,28.265,26.6876,26.8256,3155700.0],["2025-04-04",25.8792,26.0862,24.3117,25.5243,3671800.0],["2025-04-07",24.7356,26.5496,24.2426,25.4257,4273700.0],["2025-04-08",25.8398,26.2637,24.1539,24.4891,2749900.0],["2025-04-09",24.2919,26.8256,24.0553,26.5102,4744000.0],["2025-04-10",26.1355,26.2045,24.7454,25.3074,3356900.0],["2025-04-11",25.3074,25.8891,24.9919,25.82,2225800.0],["2025-04-14",26.175,26.451,25.5637,26.0665,2762100.0],["2025-04-15",25.7215,25.8299,25.3764,25.7116,2079500.0],["2025-04-16",25.9482,26.1355,25.3271,25.6524,1660500.0],["2025-04-17",25.7215,26.1651,25.5539,26.0764,1371500.0],["2025-04-21",26.0074,26.0271,25.613,25.8891,1352700.0],["2025-04-22",26.313,26.5989,26.0271,26.52,1412100.0],["2025-04-23",27.3186,27.8017,26.7665,26.8454,1395300.0],["2025-04-24",27.1904,28.0876,26.9834,28.0284,2837300.0],["2025-04-25",27.8312,28.0974,27.7622,27.8707,1666800.0],["2025-04-28",27.92,28.4129,27.7622,27.9002,1322900.0],["2025-04-29",27.8214,28.5904,27.7524,28.4425,2565100.0],["2025-04-30",27.8509,28.0185,27.6735,27.9791,1731800.0],["2025-05-01",28.0087,28.4523,27.8214,28.1369,1559400.0],["2025-05-02",28.7481,29.1424,28.2946,28.8664,2187300.0],["2025-05-05",28.6199,29.2312,28.6199,29.034,2087000.0],["2025-05-06",28.7974,29.1819,28.5115,28.5904,3045700.0],["2025-05-07",29.5762,30.1875,28.9946,29.8523,3802100.0],["2025-05-08",30.4635,31.0353,30.1875,30.7001,2978900.0],["2025-05-09",30.9565,31.41,30.917,31.1733,2384500.0],["2025-05-12",32.2775,32.8888,31.9226,32.1691,2601300.0],["2025-05-13",32.3465,32.9282,32.0705,32.662,2690200.0],["2025-05-14",32.524,32.662,32.3564,32.455,2570800.0],["2025-05-15",32.0606,32.6127,31.8832,32.6029,2752200.0],["2025-05-16",32.5733,33.0366,32.4254,32.8592,2086800.0],["2025-05-19",32.4057,32.8198,32.2874,32.593,2000300.0],["2025-05-20",32.593,33.1352,32.593,32.8395,2339700.0],["2025-05-21",32.5338,32.8,32.1789,32.2479,2101500.0],["2025-05-22",32.1888,32.6522,32.1395,32.4944,2298000.0],["2025-05-23",31.8733,32.2775,31.6761,32.2184,2254300.0],["2025-05-27",32.6817,33.1747,32.5437,33.1254,3057300.0],["2025-05-28",33.0465,33.1451,32.662,32.6817,2218700.0],["2025-05-29",32.9874,33.0071,32.5338,32.9775,1656200.0],["2025-05-30",32.7409,32.9775,32.386,32.6226,2021000.0],["2025-06-02",32.4346,32.5336,31.7719,32.0686,1751300.0],["2025-06-03",32.0192,32.583,31.8807,32.2764,1840700.0],["2025-06-04",32.4742,32.494,31.7224,31.7224,2034500.0],["2025-06-05",31.7323,31.9796,31.485,31.8115,3310800.0],["2025-06-06",32.1082,32.2269,31.8708,31.9499,1609700.0],["2025-06-09",32.2071,32.4544,32.0884,32.2863,1892400.0],["2025-06-10",32.6127,33.6909,32.5138,33.5524,2629200.0],["2025-06-11",33.77,33.9382,33.0974,33.315,3832000.0],["2025-06-12",32.9787,33.3447,32.8105,33.0182,4891400.0],["2025-06-13",32.5336,33.0479,32.5138,32.7116,5151700.0],["2025-06-16",33.0281,33.1963,32.7413,32.9985,6228700.0],["2025-06-17",33.038,33.038,32.4544,32.4742,2075400.0],["2025-06-18",32.5039,33.1073,32.4643,32.9391,3369100.0],["2025-06-20",32.9292,33.0974,32.1676,32.4445,3929800.0],["2025-06-23",32.0489,32.5237,31.8906,32.3951,2652800.0],["2025-06-24",32.6523,33.2062,32.6127,33.0776,3864600.0],["2025-06-25",33.0479,33.2062,32.7017,32.7907,1508800.0],["2025-06-26",32.8798,33.2556,32.4445,33.2359,2408500.0],["2025-06-27",33.3546,33.4337,32.8402,33.2458,2495200.0],["2025-06-30",33.0182,33.3051,32.7808,33.1172,1697500.0],["2025-07-01",33.1468,34.7592,33.1468,34.4229,2917400.0],["2025-07-02",34.591,35.2636,34.3932,35.1548,2852300.0],["2025-07-03",35.2241,35.4219,34.8878,34.9372,1005500.0],["2025-07-07",34.591,35.1449,34.3239,34.4624,1447100.0],["2025-07-08",34.6306,35.2834,34.6306,34.8383,2107100.0],["2025-07-09",35.2439,35.2439,34.7789,34.9867,1450600.0],["2025-07-10",35.1351,35.6989,35.0361,35.4219,1658200.0],["2025-07-11",35.4021,35.4813,34.9768,35.0262,1489400.0],["2025-07-14",35.1944,35.4219,34.9273,35.2834,1477400.0],["2025-07-15",35.2933,35.4219,34.6009,34.6108,1551700.0],["2025-07-16",34.8581,34.957,34.4229,34.7888,1264700.0],["2025-07-17",34.7691,35.2241,34.7691,35.0856,2487600.0],["2025-07-18",35.1351,35.1647,34.5514,34.6009,1613900.0],["2025-07-21",34.8878,35.2538,34.6899,34.9966,1380200.0],["2025-07-22",34.8779,35.1746,34.5416,34.9669,1672100.0],["2025-07-23",35.4021,36.2528,35.0955,36.1341,2387500.0],["2025-07-24",35.6494,36.0451,35.3922,35.6395,1736500.0],["2025-07-25",35.7582,35.7582,35.0361,35.6296,1479100.0],["2025-07-28",35.412,35.778,35.2241,35.3823,1810500.0],["2025-07-29",35.5802,35.5802,34.68,34.7592,1342700.0],["2025-07-30",34.8482,34.9075,33.8986,34.1558,2465400.0],["2025-07-31",35.6593,36.6485,34.6603,36.4012,5151300.0],["2025-08-01",35.9561,37.1628,35.7681,37.1134,2840300.0],["2025-08-04",37.1727,37.8948,36.9551,37.8651,2527800.0],["2025-08-05",38.0828,38.0828,37.1826,37.4695,2597000.0],["2025-08-06",37.6475,37.8849,37.4299,37.6376,1776100.0],["2025-08-07",37.7662,38.0432,37.4299,37.786,1767500.0],["2025-08-08",37.8355,38.2509,37.7168,38.1223,1972000.0],["2025-08-11",38.1223,38.4191,37.8948,38.0729,1921600.0],["2025-08-12",38.4586,39.7446,38.241,39.705,3194600.0],["2025-08-13",39.705,41.2184,39.6357,41.1195,2922100.0],["2025-08-14",40.4963,41.0403,40.249,41.0008,2440900.0],["2025-08-15",41.0107,41.1591,40.5952,40.9711,2596300.0],["2025-08-18",41.0206,41.6833,40.9217,41.2481,2773800.0],["2025-08-19",41.3866,41.9899,41.3272,41.6042,2058400.0],["2025-08-20",41.347,41.8515,41.2876,41.7624,2281500.0],["2025-08-21",41.4657,41.624,41.1294,41.3866,2369500.0],["2025-08-22",41.7822,42.6922,41.6042,42.6626,1960900.0],["2025-08-25",42.5736,43.1572,42.5736,42.9,2096800.0],["2025-08-26",42.7615,43.3154,42.7615,43.0879,2710700.0],["2025-08-27",42.7021,43.355,42.7021,43.0582,2254200.0],["2025-08-28",43.2363,43.2363,42.1581,42.445,2144300.0],["2025-08-29",42.6329,42.6329,42.079,42.2966,2250300.0],["2025-09-02",41.9192,42.3661,41.7702,42.3661,2378400.0],["2025-09-03",42.952,43.3989,42.4356,42.6938,2276100.0],["2025-09-04",42.674,43.5479,42.5747,43.5479,2380500.0],["2025-09-05",43.4883,44.0147,43.4089,43.7267,2033600.0],["2025-09-08",43.5181,44.1438,43.1507,44.1239,2282300.0],["2025-09-09",44.1239,44.1239,43.25,43.389,3085000.0],["2025-09-10",42.8428,43.0513,42.4753,42.8726,2616600.0],["2025-09-11",43.0513,44.0842,42.8229,44.0544,3000100.0],["2025-09-12",43.7863,43.7962,43.25,43.3989,1925800.0],["2025-09-15",43.7565,43.7565,43.3691,43.5678,1741000.0],["2025-09-16",43.5082,43.6075,42.962,43.25,2165500.0],["2025-09-17",43.2798,44.3921,43.1209,43.8756,2703000.0],["2025-09-18",43.965,44.2431,43.7068,44.1338,1873100.0],["2025-09-19",44.253,44.253,43.528,43.9154,4858600.0],["2025-09-22",43.7565,44.0643,43.2102,43.25,2044400.0],["2025-09-23",43.4883,43.7366,43.3096,43.4089,1518900.0],["2025-09-24",43.2102,43.4089,42.7435,43.0513,1333300.0],["2025-09-25",42.9719,43.2202,42.6442,43.101,1381600.0],["2025-09-26",43.24,43.826,43.0315,43.7366,1432500.0],["2025-09-29",44.0941,44.0941,43.1209,43.5181,1943500.0],["2025-09-30",43.5876,43.8657,43.2996,43.6571,1597900.0],["2025-10-01",43.5578,44.1636,43.3394,43.9551,1857400.0],["2025-10-02",43.9749,44.3126,43.6969,44.114,1770900.0],["2025-10-03",44.0941,44.5907,44.0941,44.4318,1925300.0],["2025-10-06",44.4119,44.6602,44.104,44.104,1693400.0],["2025-10-07",43.7366,43.826,41.512,42.088,3837100.0],["2025-10-08",42.6938,42.8527,42.2072,42.5349,2024600.0],["2025-10-09",42.5647,42.5647,41.0254,41.3531,2661600.0],["2025-10-10",41.6511,41.9391,40.8268,40.9261,1790500.0],["2025-10-13",41.0949,41.3631,40.8665,40.936,1969600.0],["2025-10-14",40.2309,41.7305,40.221,41.4624,1678500.0],["2025-10-15",41.7107,42.1774,41.5021,41.9689,1637800.0],["2025-10-16",41.9689,42.5349,41.7802,42.5151,2557500.0],["2025-10-17",42.1873,42.5846,41.6113,42.2966,1697100.0],["2025-10-20",42.5151,42.8726,42.2668,42.674,1330100.0],["2025-10-21",43.2202,44.2431,42.8726,43.4883,2262000.0],["2025-10-22",43.1308,43.6472,42.813,43.2301,1954000.0],["2025-10-23",43.1904,43.7565,43.1606,43.4089,1735100.0],["2025-10-24",43.7962,44.0345,43.4685,43.677,1211600.0],["2025-10-27",43.6969,44.0941,43.0216,43.0315,2206500.0],["2025-10-28",42.8329,43.3393,42.8031,43.25,1668600.0],["2025-10-29",43.1209,43.4486,42.2271,42.5349,2564200.0],["2025-10-30",41.2042,44.3325,40.6182,43.8359,3813400.0],["2025-10-31",43.3394,43.4784,41.9987,42.664,3611500.0],["2025-11-03",42.5945,43.6472,42.3164,43.528,2958200.0],["2025-11-04",43.1606,44.104,43.1606,43.7962,2759200.0],["2025-11-05",43.5976,44.7396,43.4585,44.5708,1855000.0],["2025-11-06",44.5708,45.117,44.4616,44.6999,2451000.0],["2025-11-07",44.6801,45.2163,44.4914,44.6205,2996500.0],["2025-11-10",44.69,45.5341,44.5907,44.9085,2408500.0],["2025-11-11",45.0872,45.5639,45.0872,45.4547,2522000.0],["2025-11-12",45.5739,46.0505,45.5143,45.693,1794900.0],["2025-11-13",45.5639,46.0704,44.8886,45.0872,1907700.0],["2025-11-14",44.7893,45.0475,44.402,44.4914,1994400.0],["2025-11-17",44.2431,44.2828,43.0017,43.1308,2948600.0],["2025-11-18",42.813,43.389,42.7137,43.25,2838800.0],["2025-11-19",43.3294,43.389,42.6243,42.813,2149800.0],["2025-11-20",42.952,43.2698,40.4494,40.6778,5278900.0],["2025-11-21",41.0751,42.813,40.8864,42.664,3887300.0],["2025-11-24",42.5945,42.813,42.2072,42.5846,2608900.0],["2025-11-25",43.101,43.7267,42.7534,43.2996,2771700.0],["2025-11-26",42.9421,43.6174,42.6541,42.664,2946000.0],["2025-11-28",42.7137,43.1109,42.5846,42.7634,1830300.0],["2025-12-01",42.6337,42.893,42.3147,42.6936,2964700.0],["2025-12-02",42.873,43.2419,42.6138,43.0924,3466600.0],["2025-12-03",43.1422,43.3616,42.9827,43.0824,2610000.0],["2025-12-04",43.1323,43.4015,42.9927,43.2619,2065500.0],["2025-12-05",43.3516,43.561,43.1522,43.1721,1953900.0],["2025-12-08",42.5041,42.6138,41.5868,41.7763,3771400.0],["2025-12-09",41.5569,42.2947,41.5071,41.9956,2653500.0],["2025-12-10",42.1751,43.551,42.1751,43.3915,2476700.0],["2025-12-11",43.4413,44.9868,43.4314,44.9569,2766800.0],["2025-12-12",44.8871,45.3756,44.3287,44.3586,2265600.0],["2025-12-15",44.9967,44.9967,44.229,44.7275,2817300.0],["2025-12-16",44.9668,45.256,44.1393,44.3885,1959200.0],["2025-12-17",44.2589,44.6777,44.0595,44.5281,2264500.0],["2025-12-18",44.7275,45.7046,44.7275,45.0266,2522100.0],["2025-12-19",45.0665,45.9738,44.7076,44.897,38448200.0],["2025-12-22",45.236,46.0935,44.7674,45.2958,3494500.0],["2025-12-23",45.4454,45.4454,44.7973,45.0366,1848200.0],["2025-12-24",45.3258,45.3856,44.9768,45.2859,761200.0],["2025-12-26",45.256,45.5152,45.1961,45.4354,963900.0],["2025-12-29",45.256,45.7545,45.0964,45.6548,1937000.0],["2025-12-30",45.5252,45.7545,45.3457,45.595,1262100.0],["2025-12-31",45.4853,45.4953,44.907,44.9269,996000.0],["2026-01-02",45.3158,46.5222,44.9369,46.5023,1850300.0],["2026-01-05",46.6319,47.5392,46.5322,47.4395,2391100.0],["2026-01-06",47.1005,47.7984,46.6419,47.7486,2664000.0],["2026-01-07",47.8483,47.8483,46.9908,47.3099,1748600.0],["2026-01-08",46.7216,48.0178,46.4125,47.6489,2356800.0],["2026-01-09",47.6788,47.8184,46.8213,47.5292,1889800.0],["2026-01-12",47.3597,48.2471,47.0506,48.1275,2761000.0],["2026-01-13",47.938,48.3867,47.8682,48.0078,1505700.0],["2026-01-14",48.3568,48.5562,47.7286,47.938,2053400.0],["2026-01-15",48.277,48.6559,48.1374,48.4565,1853700.0],["2026-01-16",48.3767,48.606,46.592,47.0507,2395300.0],["2026-01-20",46.3627,46.8313,46.1633,46.4026,1656600.0],["2026-01-21",46.9111,48.2172,46.5422,48.1175,1636100.0],["2026-01-22",48.3269,48.7855,47.4894,47.7486,1578900.0],["2026-01-23",47.9081,47.9978,47.2999,47.5691,1355600.0],["2026-01-26",47.5791,47.9181,47.2301,47.6289,1732100.0],["2026-01-27",47.9679,48.3668,47.7187,48.287,1518800.0],["2026-01-28",48.1773,48.4964,47.8682,48.1374,1403600.0],["2026-01-29",48.5063,49.0647,48.0178,48.7855,1599200.0],["2026-01-30",47.8483,47.8483,46.8812,47.27,1957100.0],["2026-02-02",47.1504,48.0078,47.0008,48.0078,2463100.0],["2026-02-03",48.1275,49.0348,47.948,48.4266,2352100.0],["2026-02-04",48.8154,50.6001,48.6958,50.3409,3459100.0],["2026-02-05",50.0617,50.7696,49.8723,50.2113,2307500.0],["2026-02-06",50.3708,52.1157,50.3309,52.0758,2161500.0],["2026-02-09",52.0957,52.8435,51.8664,52.5843,3533400.0],["2026-02-10",52.5643,54.2892,52.5344,53.8206,4773200.0],["2026-02-11",55.2763,68.6168,54.1895,65.9048,13999700.0],["2026-02-12",67.2608,69.8731,65.3465,66.3535,8861100.0],["2026-02-13",65.7054,66.0344,62.3154,62.6146,8147200.0],["2026-02-17",63.0134,64.0902,61.4081,62.3254,5319700.0],["2026-02-18",62.7442,63.3324,61.0293,61.5377,4025600.0],["2026-02-19",61.3184,61.7072,60.0123,60.1319,3455100.0],["2026-02-20",59.2346,59.9624,57.8487,58.746,5615100.0],["2026-02-23",58.5566,58.9055,57.8287,57.9982,3255700.0],["2026-02-24",58.1976,59.424,57.9982,58.6762,3274700.0],["2026-02-25",58.8657,59.7231,58.1478,59.2744,2615200.0],["2026-02-26",59.2944,59.9026,57.4399,57.739,3209700.0],["2026-02-27",57.4798,58.0481,57.0809,57.4,3519000.0],["2026-03-02",56.71,56.81,55.44,55.98,2333000.0],["2026-03-03",53.52,54.56,52.62,54.12,3391900.0],["2026-03-04",54.57,54.9,52.64,52.8,2535800.0],["2026-03-05",52.27,53.87,51.87,52.73,3133400.0],["2026-03-06",52.04,52.51,51.2,51.8,3173500.0],["2026-03-09",50.39,53.3,50.21,53.25,3702600.0],["2026-03-10",53.03,54.02,52.51,52.83,2619300.0],["2026-03-11",52.46,53.44,52.35,52.97,2889100.0],["2026-03-12",52.5,53.07,51.76,52.49,2852200.0],["2026-03-13",52.68,52.68,50.49,50.56,2256700.0],["2026-03-16",51.3,52.31,51.19,51.81,2075300.0],["2026-03-17",52.44,52.69,51.83,52.31,2378500.0],["2026-03-18",52.01,52.68,51.37,52.05,2651400.0],["2026-03-19",51.49,52.96,51.06,52.43,2960100.0],["2026-03-20",51.89,52.71,51.6,52.23,5879200.0],["2026-03-23",53.44,54.46,53.35,54.11,3109700.0],["2026-03-24",53.6,55.44,53.41,55.01,2498800.0],["2026-03-25",56.16,56.65,55.71,56.12,2790300.0],["2026-03-26",55.44,56.16,54.53,54.76,2013300.0],["2026-03-27",54.39,55.11,54.0,54.24,1586900.0],["2026-03-30",54.93,55.1,52.03,52.55,2024000.0],["2026-03-31",53.39,54.58,53.08,54.26,1983000.0],["2026-04-01",54.66,55.16,54.23,54.57,1624200.0],["2026-04-02",53.4,54.15,52.34,52.83,1534700.0],["2026-04-06",52.66,53.1,52.35,53.06,1053000.0],["2026-04-07",52.71,53.38,51.88,52.39,2520800.0],["2026-04-08",55.05,55.81,54.5,54.96,1945900.0],["2026-04-09",54.63,55.24,54.12,54.97,1410600.0],["2026-04-10",55.3,55.35,54.29,54.48,1241900.0],["2026-04-13",53.66,53.74,52.96,53.56,1731500.0],["2026-04-14",53.5,54.21,53.08,53.69,1373300.0],["2026-04-15",53.25,53.53,51.92,52.49,2036000.0],["2026-04-16",52.5,53.47,52.4,53.3,1716400.0],["2026-04-17",55.05,56.71,54.9,55.66,2080000.0],["2026-04-20",55.55,55.96,55.09,55.73,1459100.0],["2026-04-21",55.58,56.29,54.58,54.74,1556500.0],["2026-04-22",55.5,56.49,55.4,55.81,1960500.0],["2026-04-23",55.6,56.72,55.23,56.14,1553500.0],["2026-04-24",56.13,56.95,55.79,56.29,1739200.0],["2026-04-27",56.33,56.79,55.01,55.39,1379200.0],["2026-04-28",55.27,55.81,53.95,54.31,1395400.0],["2026-04-29",54.32,54.75,53.81,54.21,1301700.0],["2026-04-30",54.57,57.68,54.51,56.97,2804400.0],["2026-05-01",56.2,57.25,55.62,56.77,2378100.0],["2026-05-04",56.38,56.69,55.57,56.26,2669100.0],["2026-05-05",56.69,57.96,55.85,57.26,3726400.0],["2026-05-06",58.8,60.22,56.9,59.41,4678300.0],["2026-05-07",59.75,60.38,58.08,58.18,3734800.0],["2026-05-08",59.01,61.37,58.38,61.32,3138300.0],["2026-05-11",61.6,63.69,61.35,63.15,4806600.0],["2026-05-12",63.04,64.25,62.45,63.74,4568700.0],["2026-05-13",63.96,69.4,63.96,66.87,6900300.0],["2026-05-14",67.1,70.31,67.1,67.42,4100000.0],["2026-05-15",66.17,66.45,62.91,63.21,3499000.0],["2026-05-18",63.61,63.68,61.72,61.82,3205100.0],["2026-05-19",61.07,61.33,59.67,61.13,2769600.0],["2026-05-20",61.28,63.18,60.98,62.95,3192800.0],["2026-05-21",62.01,63.95,61.66,63.55,1893100.0],["2026-05-22",65.24,67.67,64.98,65.82,4194000.0],["2026-05-26",66.85,68.4,66.35,68.26,3065800.0],["2026-05-27",68.99,71.57,68.98,70.83,6753300.0],["2026-05-28",70.14,72.76,69.64,71.31,3706800.0],["2026-05-29",70.95,73.88,69.89,71.82,5062600.0],["2026-06-01",70.75,71.36,69.61,71.06,2739700.0],["2026-06-02",71.77,75.79,71.04,74.08,4489100.0],["2026-06-03",75.34,78.82,74.54,76.55,4842700.0],["2026-06-04",75.36,77.07,74.8,77.03,3875300.0],["2026-06-05",75.78,75.8,71.66,72.63,3779300.0],["2026-06-08",74.15,76.36,73.74,75.86,3556600.0],["2026-06-09",75.9,76.06,71.0,73.27,3766000.0],["2026-06-10",73.96,75.25,71.24,71.29,3549300.0],["2026-06-11",72.38,75.02,71.8,74.85,3333100.0],["2026-06-12",75.14,75.68,74.03,74.51,1921100.0],["2026-06-15",75.92,76.5,73.48,73.52,2961300.0],["2026-06-16",73.59,74.01,72.06,72.6,2435800.0],["2026-06-17",72.48,73.0,70.47,70.54,3127900.0],["2026-06-18",71.95,72.43,70.35,71.84,3447600.0],["2026-06-22",72.09,73.86,72.01,72.34,4210600.0],["2026-06-23",70.1,71.75,68.91,70.52,2536100.0],["2026-06-24",70.46,71.09,67.23,68.19,2880000.0],["2026-06-25",69.28,69.85,67.7,69.47,2683000.0],["2026-06-26",68.17,69.31,67.06,68.11,3714800.0],["2026-06-29",67.05,68.0,65.57,65.89,2800800.0],["2026-06-30",65.99,66.79,65.49,66.4,2296600.0],["2026-07-01",65.28,66.2,64.33,64.36,2523100.0],["2026-07-02",65.31,65.67,62.67,63.52,3658900.0],["2026-07-06",64.08,65.94,64.05,65.91,2339127.929185],["2026-07-07",64.66,65.07,63.83,64.07,3049286.086877],["2026-07-08",63.38,64.33,62.4025,64.21,1918030.286827],["2026-07-09",65.53,66.32,64.595,64.73,2258295.633854],["2026-07-10",64.75,65.65,64.22,64.99,1486234.599399],["2026-07-13",64.8,65.34,63.495,63.64,1282893.397489],["2026-07-14",64.94,65.18,63.04,64.04,1550411.669128],["2026-07-15",64.44,64.81,63.36,64.01,1972911.206119],["2026-07-16",63.72,64.75,62.18,62.77,4147330.881291],["2026-07-17",61.65,63.125,60.07,62.44,2972239.093655],["2026-07-20",62.85,63.14,61.52,61.62,1762838.586679],["2026-07-21",62.82,63.785,61.96,63.63,2130194.719332],["2026-07-22",63.35,65.32,63.34,64.25,1575214.879335],["2026-07-23",63.14,64.54,62.78,64.33,2926084.013866],["2026-07-24",64.73,65.18,64.005,64.39,1413468.984441],["2026-07-27",64.18,64.96,62.62,63.68,1928048.300483],["2026-07-28",63.37,63.69,61.64,63.21,2145597.05641],["2026-07-29",63.36,63.66,61.48,62.2,1717948.253456],["2026-07-30",63.51,64.49,62.7288,64.41,2518055.8711],["2026-07-31",64.5,65,62.85,63.74,1931037.113013],["2026-08-03",63.22,64.56,62.43,63.31,1869002.459217],["2026-08-04",61.58,63.38,60.51,63.04,3544146.327562],["2026-08-05",64.62,68.5848,64.18,66.78,3536581.969852],["2026-08-06",66.42,67.905,65.7,65.8,3079550.139418],["2026-08-07",66.54,69.12,66.54,68.42,2152326.876241],["2026-08-10",68.94,69.29,68.08,69.16,349636.275011],["2026-08-11",69.71,70.71,68.94,69.68,2052871.320183],["2026-08-12",70.98,70.98,68.79,68.85,1685861.224448],["2026-08-13",68.88,69.32,67.465,67.87,1711469.26903],["2026-08-14",67.7,68.96,67.5,68.66,1562600.910581],["2026-08-17",68.63,70.64,68.2,69.9,2641850.650761],["2026-08-18",69.14,69.173,67.91,67.95,1638964.388011],["2026-08-19",68.01,68.75,65.99,66.23,2566876.752877],["2026-08-20",65.51,66.2943,64.55,64.8,2075724.589304],["2026-08-21",66.76,68.35,66.3501,67.78,2022817.366265],["2026-08-24",67.4,68.7608,64.05,64.36,2151120.563756],["2026-08-25",64.93,65.61,64.61,65.1,1830353.80034],["2026-08-26",65.16,65.725,64.64,64.69,1561180.57107],["2026-08-27",64.75,65.2,64,64.8,1694368.210664],["2026-08-28",65.31,65.65,63.7,64.09,1352022.049964],["2026-08-31",64.56,65.13,64.14,64.16,1431977.948491],["2026-09-01",64.08,64.28,63.035,63.54,1886698.553556],["2026-09-02",63.86,65.2,63.76,65.18,1888096.177723],["2026-09-03",65.7,66.28,65.13,65.73,1199564.340905],["2026-09-04",65.65,67.73,65.65,67.54,1444205.009647],["2026-09-08",67.28,67.615,66.12,66.26,1436305.703709],["2026-09-09",66.27,66.977,65.13,65.26,1637234.43974],["2026-09-10",64.91,65.97,64.195,65.69,1575945.174208],["2026-09-11",66.63,67.1,66.01,66.65,1489758.727762],["2026-09-14",65.4,65.4,63.51,63.95,2520062.456911]]}