{"t":"CNQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-31",0.9131,0.9131,0.8931,0.8931,215129.0],["2000-08-01",0.8971,0.8971,0.8791,0.8971,129077.0],["2000-08-02",0.9292,0.9432,0.9292,0.9372,95981.0],["2000-08-03",0.9372,0.9512,0.9352,0.9392,153900.0],["2000-08-04",0.9372,0.9432,0.9292,0.9412,127422.0],["2000-08-07",0.9372,0.9372,0.9131,0.9151,64539.0],["2000-08-08",0.9432,0.9612,0.9352,0.9432,112529.0],["2000-08-09",0.9392,0.9612,0.9392,0.9532,236642.0],["2000-08-10",0.9692,0.9692,0.9632,0.9692,92671.0],["2000-08-11",0.9692,0.9792,0.9692,0.9792,24823.0],["2000-08-14",0.9852,0.9932,0.9852,0.9892,239951.0],["2000-08-15",1.0033,1.0053,0.9832,0.9832,52955.0],["2000-08-16",0.9812,1.0073,0.9812,1.0053,102600.0],["2000-08-17",1.0153,1.0313,1.0153,1.0273,110874.0],["2000-08-18",1.0293,1.0293,1.0133,1.0193,95981.0],["2000-08-21",1.0233,1.0233,1.0153,1.0173,46335.0],["2000-08-22",1.0173,1.0173,1.0053,1.0113,56264.0],["2000-08-23",1.0153,1.0413,1.0153,1.0413,451770.0],["2000-08-24",1.0373,1.0373,1.0293,1.0293,135697.0],["2000-08-25",1.0393,1.0473,1.0353,1.0453,39716.0],["2000-08-28",1.0453,1.0653,1.0433,1.0653,210164.0],["2000-08-29",1.0673,1.0834,1.0373,1.0373,135697.0],["2000-08-30",1.0313,1.0353,1.0313,1.0313,28132.0],["2000-08-31",1.0393,1.0493,1.0393,1.0413,31442.0],["2000-09-01",1.0413,1.0413,1.0253,1.0253,107564.0],["2000-09-05",1.0353,1.0453,1.0293,1.0453,66193.0],["2000-09-06",1.0413,1.0773,1.0373,1.0733,100945.0],["2000-09-07",1.0773,1.0894,1.0733,1.0834,119148.0],["2000-09-08",1.0713,1.0713,1.0693,1.0693,34752.0],["2000-09-11",1.0753,1.0894,1.0753,1.0814,66193.0],["2000-09-12",1.0974,1.1294,1.0894,1.1294,130732.0],["2000-09-13",1.1374,1.1494,1.1314,1.1454,193616.0],["2000-09-14",1.1454,1.1494,1.1334,1.1334,122458.0],["2000-09-15",1.1394,1.1935,1.1394,1.1935,211819.0],["2000-09-18",1.1935,1.2135,1.1574,1.1815,233332.0],["2000-09-19",1.1915,1.1915,1.1675,1.1715,142316.0],["2000-09-20",1.2035,1.2035,1.1534,1.1534,114184.0],["2000-09-21",1.1134,1.1214,1.1094,1.1134,62884.0],["2000-09-22",1.0834,1.1134,1.0653,1.0733,185342.0],["2000-09-25",1.0553,1.0553,1.0313,1.0553,263119.0],["2000-09-26",1.0773,1.0773,1.0753,1.0753,13239.0],["2000-09-27",1.0894,1.0894,1.0753,1.0773,28132.0],["2000-09-28",1.0593,1.0713,1.0593,1.0673,1085573.0],["2000-09-29",1.0613,1.0733,1.0573,1.0733,49645.0],["2000-10-02",1.0894,1.1014,1.0733,1.0974,62884.0],["2000-10-03",1.0974,1.1074,1.0834,1.0834,33097.0],["2000-10-04",1.0974,1.0994,1.0854,1.0954,110874.0],["2000-10-05",1.0753,1.0753,1.0533,1.0533,31442.0],["2000-10-06",1.0493,1.0493,1.0313,1.0313,112529.0],["2000-10-09",1.0393,1.0393,1.0373,1.0373,13239.0],["2000-10-10",1.0473,1.0693,1.0473,1.0513,157209.0],["2000-10-11",1.0593,1.0653,1.0573,1.0573,49645.0],["2000-10-12",1.0493,1.0914,1.0493,1.0753,172103.0],["2000-10-13",1.0733,1.0733,1.0393,1.0453,36406.0],["2000-10-16",1.0253,1.0253,0.9972,0.9972,31442.0],["2000-10-17",1.0013,1.0053,0.9872,0.9932,124113.0],["2000-10-18",0.9932,0.9932,0.9632,0.9812,134042.0],["2000-10-19",0.9852,0.9932,0.9852,0.9932,41371.0],["2000-10-20",0.9712,0.9972,0.9712,0.9972,79432.0],["2000-10-23",0.9992,0.9992,0.9852,0.9932,52955.0],["2000-10-24",0.9892,0.9892,0.9672,0.9672,61229.0],["2000-10-25",0.9732,0.9772,0.9672,0.9672,13239.0],["2000-10-26",0.9812,0.9892,0.9752,0.9752,16548.0],["2000-10-27",0.9672,0.9672,0.9332,0.9332,178722.0],["2000-10-30",0.9332,0.9332,0.9151,0.9151,82742.0],["2000-10-31",0.9191,0.9432,0.9191,0.9412,23168.0],["2000-11-01",0.9492,0.9572,0.9412,0.9492,76122.0],["2000-11-02",0.9352,0.9412,0.9292,0.9292,47990.0],["2000-11-03",0.9312,0.9312,0.9151,0.9151,62884.0],["2000-11-06",0.9252,0.9252,0.9051,0.9212,77777.0],["2000-11-07",0.9171,0.9312,0.9171,0.9312,23168.0],["2000-11-08",0.9472,0.9472,0.9252,0.9252,43026.0],["2000-11-09",0.9372,0.9472,0.9252,0.9252,201890.0],["2000-11-10",0.9292,0.9312,0.9151,0.9171,160519.0],["2000-11-13",0.9171,0.9292,0.8891,0.8891,190306.0],["2000-11-14",0.9031,0.9091,0.8891,0.9021,238296.0],["2000-11-15",0.8971,0.9151,0.8971,0.9031,135697.0],["2000-11-16",0.9091,0.9131,0.9051,0.9071,282977.0],["2000-11-17",0.9131,0.9131,0.8971,0.9011,259809.0],["2000-11-20",0.9011,0.9051,0.8891,0.8891,228367.0],["2000-11-21",0.8811,0.8811,0.8451,0.8691,1014415.0],["2000-11-22",0.8671,0.8671,0.835,0.8451,195271.0],["2000-11-24",0.8751,0.8871,0.8751,0.8871,64539.0],["2000-11-27",0.8791,0.8911,0.8751,0.8851,142316.0],["2000-11-28",0.8811,0.9191,0.8811,0.9051,190306.0],["2000-11-29",0.9171,0.9171,0.8911,0.8911,286287.0],["2000-11-30",0.8931,0.8971,0.8691,0.8851,142316.0],["2000-12-01",0.8871,0.8991,0.8791,0.8791,33097.0],["2000-12-04",0.8871,0.9532,0.8871,0.9532,484867.0],["2000-12-05",0.9472,0.9592,0.8951,0.8991,210164.0],["2000-12-06",0.8991,0.9292,0.8991,0.9272,76122.0],["2000-12-07",0.9312,0.9512,0.9312,0.9452,110874.0],["2000-12-08",0.9452,0.9472,0.9232,0.9272,122458.0],["2000-12-11",0.9352,0.9437,0.9212,0.9372,190306.0],["2000-12-12",0.9312,0.9372,0.9272,0.9272,102600.0],["2000-12-13",0.9332,0.9332,0.9212,0.9232,47990.0],["2000-12-14",0.9232,0.9232,0.8751,0.8771,185342.0],["2000-12-15",0.8791,0.8811,0.8711,0.8811,61229.0],["2000-12-18",0.8811,0.9031,0.8811,0.8971,158864.0],["2000-12-19",0.8911,0.8911,0.8611,0.8611,132387.0],["2000-12-20",0.8611,0.8611,0.821,0.823,177068.0],["2000-12-21",0.825,0.825,0.793,0.799,539477.0],["2000-12-22",0.801,0.817,0.797,0.797,244916.0],["2000-12-26",0.801,0.833,0.801,0.833,31442.0],["2000-12-27",0.817,0.8451,0.817,0.8431,182032.0],["2000-12-28",0.8431,0.8771,0.8431,0.8691,342551.0],["2000-12-29",0.8731,0.8811,0.8531,0.8811,387232.0],["2001-01-02",0.8891,0.9091,0.8891,0.8991,736402.0],["2001-01-03",0.8971,0.8971,0.8611,0.8691,191961.0],["2001-01-04",0.8711,0.8731,0.8451,0.8551,145626.0],["2001-01-05",0.8491,0.8791,0.8491,0.8751,230022.0],["2001-01-08",0.8851,0.8871,0.8631,0.8631,557680.0],["2001-01-09",0.8651,0.8811,0.8571,0.8771,109219.0],["2001-01-10",0.8691,0.8911,0.8651,0.8911,114184.0],["2001-01-11",0.8791,0.9011,0.8791,0.8851,196926.0],["2001-01-12",0.8871,0.8931,0.8771,0.8871,157209.0],["2001-01-16",0.8911,0.9151,0.8911,0.9111,420329.0],["2001-01-17",0.9111,0.9292,0.9011,0.9111,258155.0],["2001-01-18",0.9031,0.9031,0.8891,0.8891,357445.0],["2001-01-19",0.8851,0.8871,0.8731,0.8811,44681.0],["2001-01-22",0.8931,0.9051,0.8931,0.9051,393851.0],["2001-01-23",0.9051,0.9252,0.8971,0.9212,231677.0],["2001-01-24",0.9272,0.9272,0.9011,0.9171,147280.0],["2001-01-25",0.9171,0.9232,0.9151,0.9232,24823.0],["2001-01-26",0.9212,0.9472,0.9191,0.9372,281322.0],["2001-01-29",0.9445,0.9481,0.9397,0.9397,183687.0],["2001-01-30",0.9333,0.9372,0.9224,0.9372,105910.0],["2001-01-31",0.9378,0.9388,0.9362,0.9362,43026.0],["2001-02-01",0.9359,0.9606,0.9359,0.9606,117493.0],["2001-02-02",0.9683,0.9724,0.9612,0.9654,191961.0],["2001-02-05",0.9606,0.9606,0.949,0.95,79432.0],["2001-02-06",0.9484,0.9484,0.9336,0.9336,163829.0],["2001-02-07",0.9356,0.9369,0.9292,0.9349,183687.0],["2001-02-08",0.9362,0.9497,0.9362,0.9497,134042.0],["2001-02-09",0.9481,0.966,0.9481,0.9625,281322.0],["2001-02-12",0.965,0.9772,0.9596,0.9718,340896.0],["2001-02-13",0.974,0.9782,0.9708,0.9772,119148.0],["2001-02-14",0.974,0.9977,0.974,0.9936,198580.0],["2001-02-15",0.9936,0.9936,0.9548,0.9548,754606.0],["2001-02-16",0.957,0.998,0.957,0.9929,458390.0],["2001-02-20",1.0157,1.0189,0.9772,0.9772,299525.0],["2001-02-21",0.9676,0.9676,0.9388,0.941,484867.0],["2001-02-22",0.941,0.959,0.9404,0.9548,254845.0],["2001-02-23",0.9548,0.9548,0.942,0.9452,182032.0],["2001-02-26",0.9436,0.9516,0.9356,0.9378,415364.0],["2001-02-27",0.9372,0.9372,0.9195,0.9221,210164.0],["2001-02-28",0.9141,0.9141,0.8981,0.9019,268084.0],["2001-03-01",0.9131,0.9163,0.9051,0.9099,109219.0],["2001-03-02",0.9131,0.9381,0.9071,0.9381,172103.0],["2001-03-05",0.9404,0.9807,0.9404,0.9807,349171.0],["2001-03-06",0.9932,0.9996,0.983,0.9868,532857.0],["2001-03-07",0.9852,1.0397,0.9852,1.0397,532857.0],["2001-03-08",1.0343,1.0387,1.0121,1.0304,407090.0],["2001-03-09",1.0349,1.0349,1.0157,1.0282,357445.0],["2001-03-12",1.0157,1.0179,0.9868,0.9868,524583.0],["2001-03-13",0.9852,0.9852,0.9708,0.982,607325.0],["2001-03-14",0.9724,1.0057,0.9724,0.9945,845622.0],["2001-03-15",0.9916,0.9916,0.9643,0.9643,114184.0],["2001-03-16",0.9675,0.9675,0.9245,0.9261,431912.0],["2001-03-19",0.9322,0.9598,0.9322,0.9331,269738.0],["2001-03-20",0.946,0.9601,0.946,0.9515,140661.0],["2001-03-21",0.9572,0.9572,0.9457,0.9534,264774.0],["2001-03-22",0.9489,0.9617,0.9302,0.9344,340896.0],["2001-03-23",0.9579,0.9611,0.945,0.947,109219.0],["2001-03-26",0.945,0.9627,0.945,0.9457,193616.0],["2001-03-27",0.9473,0.9515,0.9441,0.9476,54610.0],["2001-03-28",0.9386,0.954,0.9341,0.936,191961.0],["2001-03-29",0.929,0.9392,0.9122,0.9216,362409.0],["2001-03-30",0.927,0.9396,0.9196,0.9273,211819.0],["2001-04-02",0.945,0.9482,0.9129,0.9129,685102.0],["2001-04-03",0.9209,0.9225,0.8952,0.9007,158864.0],["2001-04-04",0.9,0.9238,0.9,0.9135,326003.0],["2001-04-05",0.9177,0.9222,0.9113,0.9113,362409.0],["2001-04-06",0.9048,0.9273,0.9032,0.9122,273048.0],["2001-04-09",0.9183,0.9418,0.9183,0.9418,210164.0],["2001-04-10",0.9579,0.9714,0.9482,0.9714,296216.0],["2001-04-11",0.9714,0.9756,0.9428,0.945,195271.0],["2001-04-12",0.9547,0.9576,0.9335,0.9335,82742.0],["2001-04-16",0.9338,0.9473,0.9338,0.9376,84397.0],["2001-04-17",0.9563,0.9563,0.9447,0.946,281322.0],["2001-04-18",0.9515,0.9515,0.9357,0.9357,1155076.0],["2001-04-19",0.9373,0.9386,0.9322,0.9328,180377.0],["2001-04-20",0.9392,0.9531,0.9354,0.9444,577538.0],["2001-04-23",0.9627,0.982,0.9611,0.9682,1476114.0],["2001-04-24",0.9756,0.9948,0.9678,0.9682,1065715.0],["2001-04-25",0.9707,0.9852,0.9707,0.9804,291251.0],["2001-04-26",0.99,1.0016,0.982,1.0,468319.0],["2001-04-27",1.0103,1.0157,1.0029,1.0125,842312.0],["2001-04-30",1.0254,1.0302,1.0013,1.0093,809215.0],["2001-05-01",1.0093,1.0093,0.9646,0.9836,800941.0],["2001-05-02",0.9643,0.9643,0.9097,0.9129,1294082.0],["2001-05-03",0.9225,0.9306,0.9138,0.9196,592432.0],["2001-05-04",0.9264,0.9482,0.9228,0.9396,273048.0],["2001-05-07",0.9482,0.963,0.9338,0.9373,420329.0],["2001-05-08",0.9354,0.9495,0.9341,0.9453,211819.0],["2001-05-09",0.9531,0.9852,0.9531,0.9804,560990.0],["2001-05-10",0.9997,1.0087,0.9855,0.9855,352480.0],["2001-05-11",0.9884,0.9894,0.9707,0.9762,316074.0],["2001-05-14",0.9836,1.0003,0.9756,0.9939,387232.0],["2001-05-15",1.0045,1.0286,0.9971,1.0228,774464.0],["2001-05-16",1.0308,1.0357,1.0238,1.0334,554370.0],["2001-05-17",1.0382,1.0511,1.0382,1.046,1183208.0],["2001-05-18",1.046,1.0685,1.0437,1.0685,928363.0],["2001-05-21",1.0832,1.1093,1.0832,1.1028,570919.0],["2001-05-22",1.0758,1.0865,1.0668,1.0691,1148457.0],["2001-05-23",1.0694,1.0717,1.0543,1.0659,642077.0],["2001-05-24",1.0736,1.0865,1.0514,1.0617,939947.0],["2001-05-25",1.062,1.071,1.0431,1.053,557680.0],["2001-05-29",1.0691,1.089,1.0688,1.0791,1838524.0],["2001-05-30",1.0945,1.0945,1.064,1.0797,2200933.0],["2001-05-31",1.0691,1.089,1.0453,1.0787,493141.0],["2001-06-01",1.0929,1.0929,1.0675,1.0736,675173.0],["2001-06-04",1.0784,1.0919,1.0736,1.0762,524583.0],["2001-06-05",1.0784,1.0842,1.0755,1.0784,329313.0],["2001-06-06",1.0736,1.0758,1.0656,1.0736,501416.0],["2001-06-07",1.072,1.072,1.0495,1.0553,294561.0],["2001-06-08",1.0527,1.0527,1.0267,1.0398,218438.0],["2001-06-11",1.0373,1.0466,1.0373,1.0418,158864.0],["2001-06-12",1.0382,1.0543,1.035,1.0498,117493.0],["2001-06-13",1.0527,1.0546,1.0469,1.0495,311109.0],["2001-06-14",1.0453,1.0453,1.0327,1.0366,292906.0],["2001-06-15",1.0447,1.0495,1.0382,1.0414,564299.0],["2001-06-18",1.0456,1.0517,1.0388,1.0463,263119.0],["2001-06-19",1.045,1.045,1.026,1.026,273048.0],["2001-06-20",1.0279,1.0279,0.9921,0.9947,286287.0],["2001-06-21",1.0011,1.0031,0.9615,0.9695,1161695.0],["2001-06-22",0.9737,0.9795,0.9434,0.9795,1570440.0],["2001-06-25",0.9876,0.9931,0.964,0.9737,225058.0],["2001-06-26",0.9747,0.9747,0.9592,0.9628,180377.0],["2001-06-27",0.9586,0.9586,0.9234,0.9254,246571.0],["2001-06-28",0.9173,0.9373,0.9089,0.9189,613944.0],["2001-06-29",0.927,0.9576,0.9205,0.956,119148.0],["2001-07-02",0.9544,0.9557,0.9447,0.9463,72813.0],["2001-07-03",0.9386,0.9389,0.9318,0.935,216784.0],["2001-07-05",0.9424,0.9482,0.9395,0.9395,177068.0],["2001-07-06",0.9357,0.9405,0.9221,0.935,190306.0],["2001-07-09",0.9341,0.935,0.9163,0.9173,1138528.0],["2001-07-10",0.9405,0.9405,0.9092,0.915,562645.0],["2001-07-11",0.9092,0.9173,0.8996,0.9173,652006.0],["2001-07-12",0.9189,0.9189,0.9028,0.9115,231677.0],["2001-07-13",0.9076,0.9254,0.9021,0.9225,175413.0],["2001-07-16",0.9144,0.916,0.906,0.906,241606.0],["2001-07-17",0.9092,0.9141,0.887,0.8957,734748.0],["2001-07-18",0.8905,0.8905,0.8641,0.8822,678483.0],["2001-07-19",0.887,0.8931,0.8851,0.8899,67848.0],["2001-07-20",0.906,0.9218,0.8963,0.9218,160519.0],["2001-07-23",0.9386,0.9431,0.9225,0.9389,274703.0],["2001-07-24",0.9376,0.9408,0.9318,0.9318,302835.0],["2001-07-25",0.9363,0.9618,0.9363,0.9547,259809.0],["2001-07-26",0.9628,0.9628,0.9337,0.9437,521274.0],["2001-07-27",0.9437,0.9437,0.9318,0.9366,256500.0],["2001-07-30",0.9444,0.9502,0.9415,0.945,56264.0],["2001-07-31",0.9431,0.9618,0.9431,0.956,291251.0],["2001-08-01",0.9624,0.9634,0.9508,0.9508,39716.0],["2001-08-02",0.9589,0.9805,0.9521,0.9721,944912.0],["2001-08-03",0.9769,0.9937,0.9737,0.9921,314419.0],["2001-08-06",0.9969,1.006,0.9866,0.9866,233332.0],["2001-08-07",0.9889,1.0134,0.9889,1.0134,335932.0],["2001-08-08",1.0195,1.0408,1.0021,1.0021,590777.0],["2001-08-09",0.9995,0.9995,0.964,0.9653,211819.0],["2001-08-10",0.965,0.9879,0.965,0.9802,316074.0],["2001-08-13",0.9802,0.9866,0.9753,0.9769,188651.0],["2001-08-14",0.9753,0.9753,0.9669,0.9669,81087.0],["2001-08-15",0.9669,0.9963,0.9669,0.9915,168793.0],["2001-08-16",0.9963,0.9963,0.9611,0.9673,465009.0],["2001-08-17",0.964,0.964,0.9437,0.9447,198580.0],["2001-08-20",0.946,0.9528,0.9431,0.9431,120803.0],["2001-08-21",0.9463,0.9521,0.9383,0.9447,160519.0],["2001-08-22",0.9479,0.9737,0.9479,0.9563,215129.0],["2001-08-23",0.9563,0.9563,0.9431,0.9447,69503.0],["2001-08-24",0.946,0.9528,0.946,0.9515,31442.0],["2001-08-27",0.9544,0.9544,0.9318,0.9318,122458.0],["2001-08-28",0.9266,0.9318,0.9125,0.9157,109219.0],["2001-08-29",0.9173,0.9173,0.9028,0.9041,691722.0],["2001-08-30",0.9038,0.9038,0.8867,0.8899,294561.0],["2001-08-31",0.8867,0.8976,0.8867,0.8976,191961.0],["2001-09-04",0.8983,0.9447,0.8983,0.9189,660280.0],["2001-09-05",0.9199,0.9544,0.9199,0.9434,408745.0],["2001-09-06",0.9402,0.9428,0.9276,0.9402,234987.0],["2001-09-07",0.9418,0.9418,0.925,0.9389,122458.0],["2001-09-10",0.9373,0.9511,0.9324,0.9482,87706.0],["2001-09-17",0.9503,0.9758,0.9503,0.9613,527893.0],["2001-09-18",0.9613,0.9613,0.9225,0.9245,220093.0],["2001-09-19",0.9295,0.9295,0.8592,0.8854,756260.0],["2001-09-20",0.8663,0.8796,0.8589,0.8589,254845.0],["2001-09-21",0.8517,0.8692,0.8177,0.8569,450116.0],["2001-09-24",0.8278,0.8388,0.8019,0.8064,809215.0],["2001-09-25",0.8129,0.8236,0.7967,0.7976,1078954.0],["2001-09-26",0.7902,0.7963,0.7802,0.7802,663590.0],["2001-09-27",0.7772,0.7918,0.7759,0.786,512999.0],["2001-09-28",0.7895,0.8161,0.7883,0.7883,421983.0],["2001-10-01",0.7889,0.7951,0.7821,0.7951,458390.0],["2001-10-02",0.7999,0.8291,0.7934,0.8265,392196.0],["2001-10-03",0.8223,0.8258,0.7967,0.8236,382267.0],["2001-10-04",0.8242,0.8527,0.8242,0.8508,441841.0],["2001-10-05",0.8508,0.8566,0.8423,0.8485,153900.0],["2001-10-08",0.8485,0.8501,0.8443,0.8501,19858.0],["2001-10-09",0.8776,0.8938,0.8744,0.8861,203545.0],["2001-10-10",0.8883,0.9327,0.8883,0.9065,658625.0],["2001-10-11",0.9149,0.9262,0.898,0.9068,354135.0],["2001-10-12",0.9026,0.9068,0.8776,0.8987,299525.0],["2001-10-15",0.8938,0.8977,0.8841,0.8935,234987.0],["2001-10-16",0.8925,0.8929,0.8838,0.8912,100945.0],["2001-10-17",0.8984,0.9019,0.8841,0.8841,112529.0],["2001-10-18",0.8776,0.8818,0.8462,0.8485,253190.0],["2001-10-19",0.8453,0.8453,0.8109,0.8193,781083.0],["2001-10-22",0.8261,0.8501,0.8245,0.8501,324348.0],["2001-10-23",0.8498,0.8582,0.8265,0.8297,165484.0],["2001-10-24",0.8258,0.841,0.8171,0.841,350825.0],["2001-10-25",0.8427,0.8514,0.8404,0.8482,893612.0],["2001-10-26",0.8511,0.889,0.8501,0.8886,286287.0],["2001-10-29",0.8967,0.8967,0.8647,0.8929,489832.0],["2001-10-30",0.8896,0.8896,0.8524,0.8569,479903.0],["2001-10-31",0.8488,0.8712,0.8453,0.8679,408745.0],["2001-11-01",0.8653,0.8653,0.8453,0.8582,496451.0],["2001-11-02",0.8533,0.8624,0.8469,0.8624,407090.0],["2001-11-05",0.8647,0.8647,0.8462,0.8491,266429.0],["2001-11-06",0.8362,0.8362,0.8145,0.8313,264774.0],["2001-11-07",0.8397,0.8407,0.8142,0.8177,395506.0],["2001-11-08",0.842,0.8475,0.8258,0.8313,354135.0],["2001-11-09",0.8456,0.8631,0.8436,0.8611,469974.0],["2001-11-12",0.842,0.864,0.842,0.8637,173758.0],["2001-11-13",0.8657,0.8822,0.8657,0.8822,415364.0],["2001-11-14",0.8744,0.8744,0.8365,0.8449,418674.0],["2001-11-15",0.8368,0.8368,0.7513,0.7578,1021034.0],["2001-11-16",0.7585,0.7643,0.7384,0.7526,1123634.0],["2001-11-19",0.7562,0.763,0.7497,0.753,299525.0],["2001-11-20",0.7643,0.7847,0.7591,0.7798,438532.0],["2001-11-21",0.7853,0.786,0.7747,0.7789,489832.0],["2001-11-23",0.787,0.7973,0.787,0.7905,254845.0],["2001-11-26",0.7915,0.7915,0.7743,0.7837,1155076.0],["2001-11-27",0.7844,0.8048,0.7844,0.7957,282977.0],["2001-11-28",0.7934,0.8012,0.7892,0.7895,178722.0],["2001-11-29",0.7905,0.8093,0.7905,0.8051,210164.0],["2001-11-30",0.809,0.8093,0.8038,0.8041,440187.0],["2001-12-03",0.798,0.8161,0.7973,0.8048,747986.0],["2001-12-04",0.8012,0.8219,0.8012,0.8177,253190.0],["2001-12-05",0.842,0.842,0.8216,0.8216,326003.0],["2001-12-06",0.8177,0.82,0.8044,0.8096,623873.0],["2001-12-07",0.8048,0.8057,0.7886,0.7999,681793.0],["2001-12-10",0.7912,0.8012,0.7857,0.7957,898576.0],["2001-12-11",0.7999,0.7999,0.7837,0.7857,857205.0],["2001-12-12",0.7935,0.8,0.7853,0.7918,258155.0],["2001-12-13",0.7879,0.7886,0.7652,0.7775,375648.0],["2001-12-14",0.7772,0.7827,0.7723,0.7746,418674.0],["2001-12-17",0.772,0.7766,0.7668,0.7759,370683.0],["2001-12-18",0.773,0.7886,0.773,0.7837,647041.0],["2001-12-19",0.7902,0.7941,0.7837,0.7837,286287.0],["2001-12-20",0.7873,0.7951,0.7808,0.7821,284632.0],["2001-12-21",0.7837,0.7863,0.7775,0.7821,218438.0],["2001-12-24",0.774,0.785,0.7707,0.7827,182032.0],["2001-12-26",0.7837,0.7983,0.7837,0.7983,625528.0],["2001-12-27",0.7948,0.7964,0.7879,0.7935,809215.0],["2001-12-28",0.8,0.8127,0.7935,0.8013,645386.0],["2001-12-31",0.7967,0.798,0.7873,0.7935,685102.0],["2002-01-02",0.7827,0.7837,0.7652,0.7746,792667.0],["2002-01-03",0.7753,0.7759,0.7688,0.7688,239951.0],["2002-01-04",0.7694,0.7844,0.7694,0.7805,225058.0],["2002-01-07",0.787,0.8,0.787,0.7944,420329.0],["2002-01-08",0.799,0.8048,0.7967,0.7974,258155.0],["2002-01-09",0.7892,0.7954,0.7892,0.7928,234987.0],["2002-01-10",0.7909,0.7964,0.7879,0.7905,354135.0],["2002-01-11",0.7928,0.7967,0.7892,0.7918,451770.0],["2002-01-14",0.7876,0.8003,0.7876,0.8003,360754.0],["2002-01-15",0.8,0.8149,0.8,0.8075,393851.0],["2002-01-16",0.813,0.813,0.7772,0.7883,544441.0],["2002-01-17",0.7902,0.7902,0.7805,0.785,72813.0],["2002-01-18",0.787,0.7892,0.7798,0.7801,225058.0],["2002-01-22",0.7821,0.787,0.7753,0.7821,180377.0],["2002-01-23",0.7814,0.7918,0.7788,0.7889,417019.0],["2002-01-24",0.7925,0.8081,0.7902,0.8042,2242304.0],["2002-01-25",0.8123,0.8279,0.8123,0.8279,580848.0],["2002-01-28",0.852,0.852,0.8338,0.8455,1947743.0],["2002-01-29",0.8487,0.8504,0.8224,0.8302,676828.0],["2002-01-30",0.8279,0.8299,0.8133,0.8299,699996.0],["2002-01-31",0.827,0.8481,0.827,0.8468,172103.0],["2002-02-01",0.8487,0.879,0.8458,0.8683,491487.0],["2002-02-04",0.8673,0.8673,0.8569,0.8618,244916.0],["2002-02-05",0.8536,0.865,0.8455,0.8631,1874930.0],["2002-02-06",0.8631,0.8631,0.8559,0.8621,360754.0],["2002-02-07",0.8637,0.879,0.8637,0.8787,605670.0],["2002-02-08",0.8819,0.9024,0.8741,0.8871,335932.0],["2002-02-11",0.8878,0.9148,0.8852,0.9021,317729.0],["2002-02-12",0.9021,0.9021,0.8819,0.8826,344206.0],["2002-02-13",0.8813,0.8855,0.8679,0.8793,264774.0],["2002-02-14",0.8845,0.9102,0.8845,0.9086,728128.0],["2002-02-15",0.9053,0.9222,0.8992,0.9222,210164.0],["2002-02-19",0.9203,0.9203,0.9057,0.9112,294561.0],["2002-02-20",0.9105,0.9105,0.9005,0.9089,177068.0],["2002-02-21",0.9089,0.9187,0.9024,0.9092,443496.0],["2002-02-22",0.9105,0.9222,0.904,0.918,186997.0],["2002-02-25",0.9183,0.9457,0.917,0.9339,420329.0],["2002-02-26",0.9382,0.9609,0.9382,0.9561,762880.0],["2002-02-27",0.958,0.9668,0.9427,0.9642,372338.0],["2002-02-28",0.9642,0.9886,0.9499,0.9551,504725.0],["2002-03-01",0.9512,0.9788,0.9512,0.9788,607325.0],["2002-03-04",0.9805,0.9922,0.9788,0.9808,319384.0],["2002-03-05",0.9857,0.9886,0.9704,0.9756,372338.0],["2002-03-06",0.9788,0.9951,0.9739,0.9902,418674.0],["2002-03-07",0.9983,1.0276,0.9983,1.0244,1030963.0],["2002-03-08",1.0227,1.0244,0.9996,1.0065,623873.0],["2002-03-11",1.0065,1.0113,0.9996,1.0003,491487.0],["2002-03-12",0.9805,1.0068,0.9785,0.9928,380612.0],["2002-03-13",0.9959,1.0122,0.991,0.991,398816.0],["2002-03-14",0.9926,1.0073,0.9881,1.0057,238296.0],["2002-03-15",1.0073,1.0328,1.0073,1.0305,402125.0],["2002-03-18",1.0338,1.072,1.0305,1.058,580848.0],["2002-03-19",1.0514,1.0531,1.0286,1.0338,795977.0],["2002-03-20",1.0318,1.041,1.0188,1.0325,802596.0],["2002-03-21",1.0331,1.0357,1.0246,1.0335,316074.0],["2002-03-22",1.0338,1.0563,1.0338,1.0485,590777.0],["2002-03-25",1.0465,1.0465,1.0397,1.0403,256500.0],["2002-03-26",1.0348,1.0416,1.0269,1.0397,345861.0],["2002-03-27",1.0384,1.0694,1.0384,1.0645,1825285.0],["2002-03-28",1.0645,1.0857,1.058,1.0756,584157.0],["2002-04-01",1.0759,1.0864,1.07,1.0841,311109.0],["2002-04-02",1.0922,1.119,1.0867,1.0873,541132.0],["2002-04-03",1.0733,1.0785,1.0612,1.0625,312764.0],["2002-04-04",1.0625,1.0658,1.0194,1.0305,551061.0],["2002-04-05",1.0269,1.0426,1.0237,1.0367,532857.0],["2002-04-08",1.0384,1.0449,1.0295,1.041,382267.0],["2002-04-09",1.0328,1.0344,1.0155,1.0165,387232.0],["2002-04-10",1.0188,1.0315,1.0129,1.0158,344206.0],["2002-04-11",1.0207,1.0207,1.0024,1.0113,378958.0],["2002-04-12",1.0044,1.0044,0.9639,0.9796,474938.0],["2002-04-15",0.9877,1.009,0.9877,0.9979,489832.0],["2002-04-16",1.006,1.0397,1.006,1.0315,173758.0],["2002-04-17",1.0397,1.0498,1.038,1.0465,273048.0],["2002-04-18",1.0531,1.0566,1.0367,1.0478,284632.0],["2002-04-19",1.0449,1.0681,1.0442,1.0625,766189.0],["2002-04-22",1.0661,1.071,1.0547,1.0606,244916.0],["2002-04-23",1.0612,1.0743,1.0547,1.0691,941602.0],["2002-04-24",1.071,1.0792,1.0707,1.074,205200.0],["2002-04-25",1.0726,1.0935,1.0726,1.0851,501416.0],["2002-04-26",1.087,1.0939,1.0775,1.0837,221748.0],["2002-04-29",1.0694,1.0759,1.0596,1.0726,410400.0],["2002-04-30",1.0756,1.0841,1.074,1.0762,125768.0],["2002-05-01",1.0775,1.0952,1.0753,1.0824,251535.0],["2002-05-02",1.0808,1.0808,1.072,1.0759,496451.0],["2002-05-03",1.0726,1.1099,1.0726,1.1043,738057.0],["2002-05-06",1.0971,1.0971,1.0759,1.0821,287942.0],["2002-05-07",1.074,1.074,1.0537,1.0713,405435.0],["2002-05-08",1.0743,1.1099,1.0743,1.1066,916780.0],["2002-05-09",1.1102,1.1102,1.0932,1.0962,514654.0],["2002-05-10",1.0962,1.1089,1.0955,1.0955,463354.0],["2002-05-13",1.0439,1.0759,1.0289,1.0671,1975875.0],["2002-05-14",1.0753,1.0788,1.0566,1.0619,615599.0],["2002-05-15",1.0628,1.0628,1.0491,1.0495,203545.0],["2002-05-16",1.0482,1.056,1.0482,1.0498,234987.0],["2002-05-17",1.0514,1.0514,1.0328,1.0495,302835.0],["2002-05-20",1.0482,1.0482,1.022,1.0351,400471.0],["2002-05-21",1.0384,1.058,1.0384,1.0459,458390.0],["2002-05-22",1.0442,1.054,1.0442,1.0508,337587.0],["2002-05-23",1.0514,1.0792,1.0514,1.0697,483212.0],["2002-05-24",1.0694,1.0694,1.0583,1.0612,208509.0],["2002-05-28",1.0615,1.0726,1.0615,1.0726,238296.0],["2002-05-29",1.0694,1.072,1.0622,1.0717,244916.0],["2002-05-30",1.0694,1.0694,1.0423,1.0485,772809.0],["2002-05-31",1.0566,1.071,1.0566,1.071,1232853.0],["2002-06-03",1.0691,1.073,1.0599,1.0622,726473.0],["2002-06-04",1.0645,1.0668,1.0599,1.0635,802596.0],["2002-06-05",1.0619,1.0619,1.0393,1.0482,888647.0],["2002-06-06",1.0491,1.0563,1.0491,1.0498,638767.0],["2002-06-07",1.0498,1.0573,1.0442,1.057,137351.0],["2002-06-10",1.057,1.057,1.022,1.0224,433567.0],["2002-06-11",1.0171,1.0286,1.0155,1.0184,436877.0],["2002-06-12",1.0206,1.0383,1.0206,1.0337,3653880.0],["2002-06-13",1.036,1.0507,1.036,1.0465,3850805.0],["2002-06-14",1.0468,1.0468,1.0232,1.0307,441841.0],["2002-06-17",1.0294,1.0524,1.0294,1.0478,129077.0],["2002-06-18",1.0458,1.0547,1.0458,1.0494,182032.0],["2002-06-19",1.0468,1.0671,1.0468,1.0671,284632.0],["2002-06-20",1.0671,1.1104,1.0671,1.0986,344206.0],["2002-06-21",1.0956,1.1045,1.0894,1.0927,446806.0],["2002-06-24",1.095,1.1114,1.095,1.1061,512999.0],["2002-06-25",1.1229,1.1288,1.1179,1.1278,754606.0],["2002-06-26",1.1252,1.1304,1.1029,1.1035,830728.0],["2002-06-27",1.1065,1.1097,1.0934,1.0983,769499.0],["2002-06-28",1.0934,1.1229,1.0796,1.1229,1610156.0],["2002-07-01",1.1245,1.1307,1.1166,1.1301,1216305.0],["2002-07-02",1.1219,1.1219,1.0917,1.1048,599051.0],["2002-07-03",1.1035,1.1114,1.0986,1.1097,183687.0],["2002-07-05",1.1081,1.136,1.1081,1.132,182032.0],["2002-07-08",1.1409,1.1435,1.1232,1.1297,326003.0],["2002-07-09",1.1347,1.1373,1.1215,1.1284,273048.0],["2002-07-10",1.1245,1.1343,1.1088,1.1117,465009.0],["2002-07-11",1.1117,1.1117,1.0881,1.0901,739712.0],["2002-07-12",1.0884,1.0911,1.0776,1.0835,421983.0],["2002-07-15",1.0802,1.0819,1.0616,1.0648,643732.0],["2002-07-16",1.0655,1.0779,1.0606,1.0638,656970.0],["2002-07-17",1.054,1.0812,1.054,1.0632,405435.0],["2002-07-18",1.0599,1.077,1.0596,1.0632,552715.0],["2002-07-19",1.0491,1.0688,1.0491,1.0514,499761.0],["2002-07-22",1.0229,1.0383,0.9642,0.9658,1272569.0],["2002-07-23",0.9609,0.9927,0.9344,0.9344,567609.0],["2002-07-24",0.9022,1.0078,0.9022,1.0078,769499.0],["2002-07-25",0.9983,1.0278,0.9917,1.0052,387232.0],["2002-07-26",0.997,0.9973,0.9819,0.9924,238296.0],["2002-07-29",0.9934,1.0432,0.9934,1.0376,359100.0],["2002-07-30",1.0399,1.0557,1.0399,1.0422,440187.0],["2002-07-31",1.0409,1.0629,1.0402,1.0616,183687.0],["2002-08-01",1.0688,1.0688,1.0458,1.0468,274703.0],["2002-08-02",1.0488,1.0655,1.0383,1.0655,282977.0],["2002-08-05",1.0589,1.0589,1.0445,1.0445,637112.0],["2002-08-06",1.0524,1.092,1.0524,1.0891,289596.0],["2002-08-07",1.0917,1.0917,1.0586,1.0661,466664.0],["2002-08-08",1.0652,1.0865,1.0645,1.0852,236642.0],["2002-08-09",1.0819,1.0917,1.075,1.0917,512999.0],["2002-08-12",1.0868,1.0983,1.0747,1.0973,339242.0],["2002-08-13",1.1048,1.1278,1.1006,1.112,592432.0],["2002-08-14",1.112,1.1183,1.0927,1.1081,337587.0],["2002-08-15",1.1147,1.1212,1.0996,1.113,509690.0],["2002-08-16",1.1179,1.1268,1.113,1.1147,292906.0],["2002-08-19",1.1179,1.1179,1.1032,1.1032,499761.0],["2002-08-20",1.1048,1.1048,1.092,1.0943,182032.0],["2002-08-21",1.0937,1.0943,1.077,1.0891,239951.0],["2002-08-22",1.0914,1.096,1.0852,1.0953,163829.0],["2002-08-23",1.0966,1.1107,1.0966,1.097,671864.0],["2002-08-26",1.0983,1.1055,1.0914,1.1038,206855.0],["2002-08-27",1.1045,1.1104,1.0966,1.1009,220093.0],["2002-08-28",1.0884,1.0934,1.0822,1.0914,152245.0],["2002-08-29",1.0819,1.0819,1.075,1.0806,115839.0],["2002-08-30",1.0819,1.1009,1.0819,1.0934,185342.0],["2002-09-03",1.0901,1.0901,1.0688,1.0704,226713.0],["2002-09-04",1.0711,1.0737,1.0573,1.0675,145626.0],["2002-09-05",1.0675,1.0688,1.054,1.0625,115839.0],["2002-09-06",1.0688,1.0802,1.0638,1.0691,170448.0],["2002-09-09",1.0655,1.0655,1.0524,1.0566,251535.0],["2002-09-10",1.0638,1.0701,1.0563,1.0609,139006.0],["2002-09-11",1.068,1.068,1.063,1.0647,31442.0],["2002-09-12",1.0755,1.0755,1.0532,1.0588,412054.0],["2002-09-13",1.0663,1.068,1.0597,1.0604,84397.0],["2002-09-16",1.0663,1.0663,1.0492,1.0518,282977.0],["2002-09-17",1.0449,1.0449,1.0077,1.0094,613944.0],["2002-09-18",1.0071,1.0196,1.0038,1.0186,352480.0],["2002-09-19",1.0262,1.0262,1.011,1.011,201890.0],["2002-09-20",1.017,1.0311,1.017,1.0226,261464.0],["2002-09-23",1.0258,1.041,1.0219,1.0354,319384.0],["2002-09-24",1.0351,1.0351,1.0022,1.015,643732.0],["2002-09-25",1.0068,1.0403,1.0051,1.0403,400471.0],["2002-09-26",1.0449,1.063,1.0423,1.063,294561.0],["2002-09-27",1.0594,1.0594,1.0426,1.0449,918434.0],["2002-09-30",1.0453,1.0565,1.0278,1.0466,1783914.0],["2002-10-01",1.0407,1.0469,1.0314,1.0377,1621740.0],["2002-10-02",1.0321,1.0341,1.0176,1.0285,458390.0],["2002-10-03",1.0235,1.0235,1.0012,1.0045,188651.0],["2002-10-04",1.0045,1.0068,0.9788,0.9877,721509.0],["2002-10-07",0.9873,0.9943,0.9762,0.9765,469974.0],["2002-10-08",0.9758,0.9758,0.9564,0.9653,238296.0],["2002-10-09",0.962,0.962,0.9314,0.9449,560990.0],["2002-10-10",0.936,0.9475,0.8919,0.9271,2273746.0],["2002-10-11",0.9337,0.9459,0.9205,0.9304,622219.0],["2002-10-14",0.933,0.9544,0.933,0.9462,456735.0],["2002-10-15",0.9544,0.9926,0.9419,0.986,941602.0],["2002-10-16",0.9712,0.9989,0.9709,0.9989,738057.0],["2002-10-17",1.0094,1.0163,0.9956,1.0071,1105431.0],["2002-10-18",0.9929,0.9929,0.9594,0.9636,2012282.0],["2002-10-21",0.9567,0.9567,0.938,0.9393,1179899.0],["2002-10-22",0.9429,0.9429,0.8942,0.9031,2670907.0],["2002-10-23",0.8985,0.9028,0.8787,0.884,2685800.0],["2002-10-24",0.8922,0.9051,0.8689,0.8722,1224579.0],["2002-10-25",0.8722,0.8787,0.8639,0.8754,1088883.0],["2002-10-28",0.8955,0.9093,0.8889,0.8985,600706.0],["2002-10-29",0.9051,0.9057,0.8698,0.8754,451770.0],["2002-10-30",0.8787,0.8965,0.8781,0.8827,1022689.0],["2002-10-31",0.8899,0.9202,0.8899,0.9116,1404956.0],["2002-11-01",0.9136,0.9189,0.9064,0.91,1012760.0],["2002-11-04",0.9113,0.9212,0.8968,0.8988,589122.0],["2002-11-05",0.9018,0.9143,0.8919,0.9051,946567.0],["2002-11-06",0.9001,0.9001,0.8583,0.8751,708270.0],["2002-11-07",0.8784,0.8807,0.8392,0.8488,1573750.0],["2002-11-08",0.8458,0.8524,0.8307,0.8458,1454602.0],["2002-11-11",0.8491,0.8491,0.8376,0.8376,248226.0],["2002-11-12",0.8455,0.8619,0.8455,0.8488,552715.0],["2002-11-13",0.8488,0.8623,0.8244,0.8313,802596.0],["2002-11-14",0.8343,0.8373,0.8238,0.8238,640422.0],["2002-11-15",0.8248,0.8248,0.808,0.8113,627183.0],["2002-11-18",0.8195,0.8478,0.8195,0.8399,928363.0],["2002-11-19",0.8475,0.8623,0.8274,0.8297,2195968.0],["2002-11-20",0.8379,0.8613,0.8379,0.8557,925054.0],["2002-11-21",0.8639,0.8689,0.8521,0.8531,744677.0],["2002-11-22",0.8573,0.8573,0.8313,0.8396,1608501.0],["2002-11-25",0.8455,0.8596,0.8432,0.8498,1330489.0],["2002-11-26",0.8445,0.8475,0.8399,0.8422,1100466.0],["2002-11-27",0.8504,0.8712,0.8504,0.8656,1004486.0],["2002-11-29",0.8659,0.8695,0.8633,0.8669,213474.0],["2002-12-02",0.8771,0.881,0.8672,0.8787,557680.0],["2002-12-03",0.8886,0.9176,0.8886,0.9077,1931195.0],["2002-12-04",0.9011,0.9044,0.8919,0.8955,367374.0],["2002-12-05",0.8978,0.9018,0.8903,0.8909,397161.0],["2002-12-06",0.887,0.913,0.8853,0.9107,438532.0],["2002-12-09",0.9107,0.9363,0.9107,0.9281,1337108.0],["2002-12-10",0.9255,0.9449,0.9238,0.9281,784393.0],["2002-12-11",0.9306,0.9471,0.9306,0.9388,489832.0],["2002-12-12",0.9388,0.9564,0.9359,0.9547,360754.0],["2002-12-13",0.9587,0.9775,0.9587,0.9755,2929061.0],["2002-12-16",0.9821,0.9914,0.9802,0.9868,1752472.0],["2002-12-17",0.9752,0.9901,0.9702,0.9702,1687934.0],["2002-12-18",0.9706,0.9775,0.9564,0.959,663590.0],["2002-12-19",0.9636,0.9802,0.955,0.9597,779428.0],["2002-12-20",0.9749,0.9808,0.961,0.9785,329313.0],["2002-12-23",0.9901,0.9901,0.9795,0.9888,1143492.0],["2002-12-24",0.9884,0.9934,0.9841,0.9917,738057.0],["2002-12-26",0.9934,0.998,0.9894,0.9901,168793.0],["2002-12-27",0.9917,0.9917,0.9686,0.9772,357445.0],["2002-12-30",0.9785,0.9904,0.9716,0.9871,1241128.0],["2002-12-31",0.9835,0.9835,0.9722,0.9808,814180.0],["2003-01-02",0.9808,0.9974,0.9808,0.9957,1057441.0],["2003-01-03",1.0,1.0129,1.0,1.0076,226713.0],["2003-01-06",1.0099,1.0212,1.0086,1.0165,418674.0],["2003-01-07",1.0149,1.0152,0.9921,0.997,903541.0],["2003-01-08",0.996,0.996,0.9818,0.9868,868789.0],["2003-01-09",0.9868,1.003,0.9835,1.0,781083.0],["2003-01-10",1.0026,1.0026,0.9934,0.9987,342551.0],["2003-01-13",0.995,0.9957,0.9914,0.9937,456735.0],["2003-01-14",0.9904,0.9904,0.9702,0.9736,776118.0],["2003-01-15",0.9689,1.0066,0.9669,0.9987,1029308.0],["2003-01-16",1.0026,1.0248,1.0026,1.0238,251535.0],["2003-01-17",1.0258,1.0433,1.0188,1.0334,681793.0],["2003-01-21",1.0314,1.035,1.0159,1.0268,638767.0],["2003-01-22",1.0274,1.0281,1.0083,1.0248,2093369.0],["2003-01-23",1.0364,1.0443,1.0274,1.041,2763577.0],["2003-01-24",1.0377,1.0436,1.0374,1.0413,2156252.0],["2003-01-27",1.0294,1.0294,1.0132,1.0182,2819842.0],["2003-01-28",1.0162,1.0172,0.9983,1.0152,1615121.0],["2003-01-29",1.0159,1.0331,1.006,1.0304,2876106.0],["2003-01-30",1.0314,1.0334,1.0188,1.0231,1001176.0],["2003-01-31",1.0215,1.0354,1.0172,1.0307,1340418.0],["2003-02-03",1.0291,1.0344,1.0248,1.0344,314419.0],["2003-02-04",1.042,1.0575,1.0367,1.0552,316074.0],["2003-02-05",1.0545,1.0625,1.0486,1.0512,1239473.0],["2003-02-06",1.0512,1.0526,1.0374,1.038,453425.0],["2003-02-07",1.0397,1.0443,1.0324,1.0354,243261.0],["2003-02-10",1.0314,1.0334,1.0218,1.0238,623873.0],["2003-02-11",1.0311,1.0403,1.0304,1.036,388887.0],["2003-02-12",1.0347,1.0374,1.0324,1.0344,822454.0],["2003-02-13",1.0357,1.038,1.0281,1.038,302835.0],["2003-02-14",1.0321,1.0456,1.0264,1.0281,233332.0],["2003-02-18",1.0298,1.0383,1.0215,1.036,249880.0],["2003-02-19",1.0347,1.0367,1.0291,1.0367,87706.0],["2003-02-20",1.0407,1.044,1.039,1.0397,182032.0],["2003-02-21",1.0446,1.0483,1.041,1.0483,397161.0],["2003-02-24",1.0579,1.0876,1.0552,1.0853,797631.0],["2003-02-25",1.0886,1.1041,1.0744,1.0744,878718.0],["2003-02-26",1.0793,1.119,1.0793,1.1164,781083.0],["2003-02-27",1.1273,1.1405,1.124,1.1276,1065715.0],["2003-02-28",1.1316,1.1388,1.1266,1.1388,1739233.0],["2003-03-03",1.1372,1.1405,1.126,1.1273,2803294.0],["2003-03-04",1.1276,1.1382,1.1183,1.1322,721509.0],["2003-03-05",1.1355,1.1501,1.1355,1.1498,698341.0],["2003-03-06",1.1471,1.1521,1.1388,1.1521,425293.0],["2003-03-07",1.1537,1.1769,1.1498,1.1752,1025999.0],["2003-03-10",1.1719,1.1891,1.1709,1.1759,824109.0],["2003-03-11",1.1732,1.1868,1.1722,1.1868,1826940.0],["2003-03-12",1.1851,1.1851,1.1552,1.1586,1148457.0],["2003-03-13",1.1552,1.1552,1.1257,1.131,860515.0],["2003-03-14",1.0988,1.1058,1.0892,1.0955,908505.0],["2003-03-17",1.1021,1.1127,1.0998,1.1054,848931.0],["2003-03-18",1.1005,1.1005,1.0686,1.0869,1128599.0],["2003-03-19",1.0855,1.0918,1.0649,1.0779,741367.0],["2003-03-20",1.0696,1.1021,1.0636,1.1018,1383444.0],["2003-03-21",1.1038,1.1111,1.0822,1.0879,1467840.0],["2003-03-24",1.0945,1.1035,1.0792,1.0839,660280.0],["2003-03-25",1.0822,1.0902,1.0796,1.0859,403780.0],["2003-03-26",1.0892,1.1011,1.0892,1.0988,355790.0],["2003-03-27",1.1081,1.1353,1.1081,1.1333,546096.0],["2003-03-28",1.1287,1.1386,1.1227,1.1386,665244.0],["2003-03-31",1.1406,1.141,1.1287,1.1287,373993.0],["2003-04-01",1.13,1.1416,1.124,1.1393,590777.0],["2003-04-02",1.1327,1.1327,1.1021,1.1021,754606.0],["2003-04-03",1.0985,1.1058,1.0869,1.0932,504725.0],["2003-04-04",1.0888,1.0892,1.0739,1.0805,648696.0],["2003-04-07",1.054,1.061,1.046,1.0573,1232853.0],["2003-04-08",1.0553,1.0669,1.0553,1.0646,244916.0],["2003-04-09",1.0673,1.0713,1.0656,1.0686,329313.0],["2003-04-10",1.0716,1.0905,1.0716,1.0905,557680.0],["2003-04-11",1.0852,1.1088,1.0839,1.0948,329313.0],["2003-04-14",1.0922,1.1025,1.0922,1.0995,402125.0],["2003-04-15",1.1021,1.1041,1.0988,1.1031,456735.0],["2003-04-16",1.1021,1.1021,1.0852,1.0852,860515.0],["2003-04-17",1.0859,1.0962,1.0859,1.0915,557680.0],["2003-04-21",1.0925,1.1005,1.0869,1.0958,344206.0],["2003-04-22",1.1011,1.1068,1.0955,1.1068,557680.0],["2003-04-23",1.1091,1.1254,1.1011,1.1048,766189.0],["2003-04-24",1.1005,1.1078,1.0955,1.0975,549406.0],["2003-04-25",1.0978,1.1134,1.0955,1.1081,893612.0],["2003-04-28",1.1051,1.1323,1.1005,1.1137,643732.0],["2003-04-29",1.1121,1.1121,1.1028,1.1028,281322.0],["2003-04-30",1.1064,1.1081,1.0935,1.1081,853896.0],["2003-05-01",1.1081,1.1383,1.1081,1.135,941602.0],["2003-05-02",1.135,1.1479,1.1333,1.1459,311109.0],["2003-05-05",1.1509,1.1755,1.1496,1.1718,473283.0],["2003-05-06",1.1755,1.2027,1.1755,1.2017,923399.0],["2003-05-07",1.2017,1.2017,1.1805,1.1898,824109.0],["2003-05-08",1.1914,1.1941,1.1768,1.1775,228367.0],["2003-05-09",1.1692,1.1801,1.1669,1.1679,855551.0],["2003-05-12",1.1712,1.1841,1.1712,1.1798,473283.0],["2003-05-13",1.1831,1.1901,1.1752,1.1855,638767.0],["2003-05-14",1.1868,1.2309,1.1818,1.2309,559335.0],["2003-05-15",1.2309,1.2309,1.206,1.2087,714889.0],["2003-05-16",1.216,1.222,1.2143,1.222,115839.0],["2003-05-19",1.2306,1.2439,1.2303,1.2349,135697.0],["2003-05-20",1.2352,1.2459,1.2279,1.2439,286287.0],["2003-05-21",1.2485,1.2655,1.2356,1.2548,1126944.0],["2003-05-22",1.2515,1.2611,1.2459,1.2482,1403302.0],["2003-05-23",1.2502,1.2548,1.2406,1.2548,428603.0],["2003-05-27",1.2548,1.2618,1.2548,1.2595,716544.0],["2003-05-28",1.2562,1.2728,1.2505,1.2651,547751.0],["2003-05-29",1.2681,1.2827,1.2651,1.2817,676828.0],["2003-05-30",1.2801,1.2927,1.2771,1.2874,615599.0],["2003-06-02",1.2957,1.3189,1.2904,1.3083,1135218.0],["2003-06-03",1.3063,1.3159,1.2937,1.3093,1221270.0],["2003-06-04",1.3103,1.3272,1.306,1.3212,1449637.0],["2003-06-05",1.3272,1.3561,1.3216,1.3514,678483.0],["2003-06-06",1.3468,1.3644,1.3445,1.3611,607325.0],["2003-06-09",1.3564,1.3584,1.3494,1.3561,375648.0],["2003-06-10",1.3528,1.3733,1.3511,1.3733,901886.0],["2003-06-11",1.3933,1.409,1.3923,1.401,1001176.0],["2003-06-12",1.4067,1.4143,1.391,1.4003,771154.0],["2003-06-13",1.3963,1.3963,1.3743,1.3793,1318905.0],["2003-06-16",1.364,1.3663,1.351,1.3627,696686.0],["2003-06-17",1.3627,1.3743,1.3627,1.3683,1754127.0],["2003-06-18",1.3627,1.366,1.3547,1.361,1151766.0],["2003-06-19",1.337,1.3504,1.3237,1.3417,1777295.0],["2003-06-20",1.342,1.342,1.3227,1.3227,316074.0],["2003-06-23",1.329,1.3317,1.322,1.3304,428603.0],["2003-06-24",1.3327,1.3327,1.32,1.3264,387232.0],["2003-06-25",1.333,1.3633,1.333,1.3434,1937814.0],["2003-06-26",1.335,1.3404,1.3024,1.3114,1320560.0],["2003-06-27",1.3237,1.3237,1.3024,1.3057,981318.0],["2003-06-30",1.309,1.3307,1.305,1.3297,809215.0],["2003-07-01",1.324,1.324,1.3077,1.3104,148935.0],["2003-07-02",1.312,1.3174,1.3027,1.3047,701651.0],["2003-07-03",1.3074,1.3194,1.3074,1.3164,105910.0],["2003-07-07",1.2887,1.3107,1.2871,1.3044,615599.0],["2003-07-08",1.291,1.2987,1.2894,1.291,514654.0],["2003-07-09",1.2927,1.298,1.2861,1.2924,307800.0],["2003-07-10",1.2847,1.2907,1.2691,1.2774,632148.0],["2003-07-11",1.2784,1.2874,1.2607,1.2661,928363.0],["2003-07-14",1.2701,1.2894,1.2701,1.2857,645386.0],["2003-07-15",1.2837,1.2837,1.2707,1.2727,896922.0],["2003-07-16",1.2711,1.2901,1.2711,1.2844,2295259.0],["2003-07-17",1.2831,1.29,1.2827,1.2867,4418414.0],["2003-07-18",1.2867,1.2867,1.2651,1.2794,1419850.0],["2003-07-21",1.2844,1.2861,1.2771,1.2797,2131430.0],["2003-07-22",1.2877,1.2877,1.2581,1.2694,2300223.0],["2003-07-23",1.2711,1.289,1.2677,1.289,2033794.0],["2003-07-24",1.289,1.3144,1.2784,1.2784,1737579.0],["2003-07-25",1.2801,1.3074,1.2801,1.3054,931673.0],["2003-07-28",1.3074,1.3074,1.2934,1.299,446806.0],["2003-07-29",1.299,1.299,1.2671,1.2671,853896.0],["2003-07-30",1.2554,1.2581,1.2351,1.2407,749641.0],["2003-07-31",1.2441,1.2654,1.2161,1.2621,1083918.0],["2003-08-01",1.2621,1.3104,1.2621,1.293,1313940.0],["2003-08-04",1.3014,1.3127,1.2447,1.2521,1535689.0],["2003-08-05",1.2744,1.3004,1.2744,1.2881,575883.0],["2003-08-06",1.2774,1.316,1.2774,1.2937,1931195.0],["2003-08-07",1.301,1.3207,1.2861,1.3147,577538.0],["2003-08-08",1.326,1.3397,1.321,1.336,392196.0],["2003-08-11",1.3384,1.3743,1.3384,1.3727,749641.0],["2003-08-12",1.3777,1.3777,1.3607,1.3713,542786.0],["2003-08-13",1.376,1.376,1.366,1.3733,344206.0],["2003-08-14",1.366,1.369,1.3304,1.3387,575883.0],["2003-08-15",1.3387,1.3743,1.3387,1.3603,392196.0],["2003-08-18",1.3633,1.3643,1.351,1.354,625528.0],["2003-08-19",1.344,1.3447,1.3387,1.341,188651.0],["2003-08-20",1.3414,1.3414,1.333,1.335,296216.0],["2003-08-21",1.335,1.348,1.3297,1.3434,810870.0],["2003-08-22",1.34,1.346,1.327,1.3444,473283.0],["2003-08-25",1.3477,1.3477,1.3347,1.337,393851.0],["2003-08-26",1.3397,1.3397,1.3074,1.3127,552715.0],["2003-08-27",1.3067,1.307,1.2904,1.292,835693.0],["2003-08-28",1.2967,1.3014,1.2881,1.2964,1934504.0],["2003-08-29",1.3004,1.3047,1.2947,1.297,814180.0],["2003-09-02",1.2944,1.3007,1.29,1.2934,1507556.0],["2003-09-03",1.3004,1.3164,1.3004,1.311,784393.0],["2003-09-04",1.327,1.327,1.313,1.3187,776118.0],["2003-09-05",1.3174,1.3174,1.3034,1.3134,1196447.0],["2003-09-08",1.3077,1.3174,1.3047,1.3107,1934504.0],["2003-09-09",1.3164,1.3217,1.3157,1.317,445151.0],["2003-09-10",1.3254,1.3498,1.3234,1.3448,1082263.0],["2003-09-11",1.3448,1.3518,1.3381,1.3455,739712.0],["2003-09-12",1.3455,1.3518,1.3404,1.3421,426948.0],["2003-09-15",1.3421,1.3421,1.3294,1.3314,408745.0],["2003-09-16",1.3348,1.3378,1.3167,1.3167,661935.0],["2003-09-17",1.3234,1.3247,1.2866,1.2893,1366895.0],["2003-09-18",1.2699,1.2886,1.2699,1.2873,860515.0],["2003-09-19",1.2983,1.31,1.2889,1.2986,577538.0],["2003-09-22",1.293,1.3197,1.2909,1.3164,329313.0],["2003-09-23",1.3214,1.3358,1.306,1.3344,999521.0],["2003-09-24",1.3378,1.3679,1.3378,1.3605,734748.0],["2003-09-25",1.3615,1.3649,1.3471,1.3475,829073.0],["2003-09-26",1.3418,1.3458,1.3264,1.3358,824109.0],["2003-09-29",1.3374,1.3518,1.3374,1.3495,2253888.0],["2003-09-30",1.3505,1.3792,1.3485,1.3766,1368550.0],["2003-10-01",1.3806,1.3963,1.3742,1.3879,695031.0],["2003-10-02",1.3936,1.4147,1.392,1.4067,1098812.0],["2003-10-03",1.4127,1.4127,1.392,1.3993,850586.0],["2003-10-06",1.4,1.4221,1.3913,1.418,602361.0],["2003-10-07",1.4314,1.4328,1.4214,1.4271,418674.0],["2003-10-08",1.4348,1.4408,1.4194,1.4221,714889.0],["2003-10-09",1.4214,1.4307,1.4117,1.4244,668554.0],["2003-10-10",1.4448,1.4722,1.4441,1.4722,544441.0],["2003-10-13",1.4705,1.4859,1.4588,1.4632,491487.0],["2003-10-14",1.4699,1.4926,1.4699,1.4816,670209.0],["2003-10-15",1.4846,1.506,1.4715,1.4715,1355311.0],["2003-10-16",1.4742,1.5006,1.4742,1.494,1459566.0],["2003-10-17",1.4873,1.4963,1.4669,1.4756,810870.0],["2003-10-20",1.4445,1.4715,1.4371,1.4532,1275879.0],["2003-10-21",1.4481,1.4722,1.4481,1.4679,1722685.0],["2003-10-22",1.4675,1.4769,1.4605,1.4632,1985804.0],["2003-10-23",1.4592,1.4675,1.4518,1.4625,701651.0],["2003-10-24",1.4635,1.4799,1.4595,1.4615,608980.0],["2003-10-27",1.4615,1.4732,1.4542,1.4729,814180.0],["2003-10-28",1.4849,1.4856,1.4705,1.4796,728128.0],["2003-10-29",1.4779,1.4823,1.4615,1.4659,1421505.0],["2003-10-30",1.4642,1.4642,1.4053,1.4154,1457911.0],["2003-10-31",1.4147,1.4217,1.395,1.4217,2882726.0],["2003-11-03",1.409,1.409,1.3769,1.3812,2179420.0],["2003-11-04",1.3776,1.3776,1.3675,1.3699,1446327.0],["2003-11-05",1.3629,1.3746,1.3572,1.3629,1472805.0],["2003-11-06",1.3595,1.3779,1.3525,1.3662,1176589.0],["2003-11-07",1.3779,1.403,1.3759,1.3789,2937335.0],["2003-11-10",1.3789,1.3853,1.3595,1.3843,2402823.0],["2003-11-11",1.3913,1.3993,1.3812,1.3963,564299.0],["2003-11-12",1.4057,1.4073,1.3886,1.402,1495972.0],["2003-11-13",1.402,1.421,1.3953,1.4207,729783.0],["2003-11-14",1.4274,1.4578,1.4274,1.4354,1196447.0],["2003-11-17",1.4311,1.4321,1.408,1.415,613944.0],["2003-11-18",1.4221,1.4414,1.411,1.4318,600706.0],["2003-11-19",1.4331,1.4639,1.4331,1.4622,728128.0],["2003-11-20",1.4622,1.4853,1.4605,1.4829,1484389.0],["2003-11-21",1.4739,1.4779,1.4682,1.4702,1543963.0],["2003-11-24",1.4715,1.4715,1.4274,1.4344,921744.0],["2003-11-25",1.4508,1.4511,1.4378,1.4404,524583.0],["2003-11-26",1.4488,1.4645,1.4411,1.4645,668554.0],["2003-11-28",1.4766,1.4946,1.4736,1.4919,165484.0],["2003-12-01",1.4812,1.4849,1.4669,1.4823,762880.0],["2003-12-02",1.4826,1.5177,1.4782,1.506,815835.0],["2003-12-03",1.5083,1.5224,1.5,1.519,713235.0],["2003-12-04",1.5281,1.5408,1.515,1.5408,1011105.0],["2003-12-05",1.5542,1.5542,1.5334,1.5348,1030963.0],["2003-12-08",1.5458,1.5779,1.5414,1.5766,933328.0],["2003-12-09",1.5689,1.5689,1.5455,1.5585,751296.0],["2003-12-10",1.5676,1.5676,1.531,1.5401,911815.0],["2003-12-11",1.5186,1.5296,1.5082,1.5229,1260986.0],["2003-12-12",1.5286,1.5384,1.5172,1.5303,1482734.0],["2003-12-15",1.5367,1.5384,1.5199,1.5213,992902.0],["2003-12-16",1.5176,1.5327,1.5142,1.5223,951531.0],["2003-12-17",1.5256,1.5639,1.5209,1.5639,1573750.0],["2003-12-18",1.5686,1.6592,1.5686,1.6424,3327877.0],["2003-12-19",1.6417,1.6686,1.636,1.6665,2106607.0],["2003-12-22",1.6625,1.6743,1.6323,1.6578,1752472.0],["2003-12-23",1.6759,1.6759,1.6474,1.6541,3362628.0],["2003-12-24",1.6612,1.679,1.6612,1.6722,461699.0],["2003-12-26",1.6843,1.6967,1.6843,1.6873,284632.0],["2003-12-29",1.6873,1.6991,1.6706,1.6951,2914168.0],["2003-12-30",1.6994,1.7243,1.6887,1.6904,1189828.0],["2003-12-31",1.6904,1.7108,1.6873,1.6924,984628.0],["2004-01-02",1.7024,1.7437,1.7024,1.7437,1406611.0],["2004-01-05",1.8034,1.8622,1.7994,1.8511,3384141.0],["2004-01-06",1.8504,1.8575,1.7652,1.7749,2851284.0],["2004-01-07",1.7934,1.7934,1.7216,1.7293,1616776.0],["2004-01-08",1.7457,1.7457,1.7118,1.7249,3658844.0],["2004-01-09",1.731,1.7857,1.7112,1.7689,2859558.0],["2004-01-12",1.7716,1.7924,1.7451,1.7883,2113227.0],["2004-01-13",1.8081,1.8299,1.7981,1.8169,2267126.0],["2004-01-14",1.8085,1.8085,1.7853,1.7917,3451990.0],["2004-01-15",1.7937,1.7984,1.7263,1.7316,925054.0],["2004-01-16",1.7296,1.733,1.7034,1.7179,860515.0],["2004-01-20",1.7685,1.8125,1.7642,1.8105,1143492.0],["2004-01-21",1.8028,1.8189,1.7961,1.8189,883683.0],["2004-01-22",1.8279,1.8286,1.782,1.8219,956496.0],["2004-01-23",1.8038,1.8383,1.7964,1.8175,938292.0],["2004-01-26",1.8175,1.8175,1.7719,1.7934,1588643.0],["2004-01-27",1.7984,1.8018,1.7789,1.8018,721509.0],["2004-01-28",1.7823,1.7823,1.7075,1.7269,1424814.0],["2004-01-29",1.7169,1.7189,1.637,1.6508,3379177.0],["2004-01-30",1.6407,1.6598,1.6192,1.6212,2416062.0],["2004-02-02",1.6212,1.6615,1.6025,1.6478,2889345.0],["2004-02-03",1.6612,1.7219,1.6612,1.7142,1995733.0],["2004-02-04",1.6944,1.6988,1.6582,1.6618,1315595.0],["2004-02-05",1.6618,1.6702,1.6467,1.6625,2776816.0],["2004-02-06",1.6776,1.7065,1.6702,1.6763,685102.0],["2004-02-09",1.6837,1.7192,1.6793,1.7088,1851762.0],["2004-02-10",1.7414,1.7414,1.7162,1.7236,1260986.0],["2004-02-11",1.732,1.7474,1.7045,1.7263,1616776.0],["2004-02-12",1.7279,1.7279,1.7081,1.7206,986283.0],["2004-02-13",1.7286,1.734,1.6957,1.7011,1072334.0],["2004-02-17",1.7222,1.735,1.7085,1.7336,1588643.0],["2004-02-18",1.738,1.7427,1.7021,1.7061,824109.0],["2004-02-19",1.7035,1.7035,1.6578,1.691,1707792.0],["2004-02-20",1.6897,1.6897,1.6363,1.6645,1140183.0],["2004-02-23",1.6709,1.6709,1.6565,1.6608,1179899.0],["2004-02-24",1.6692,1.6917,1.6588,1.6746,1507556.0],["2004-02-25",1.7145,1.7363,1.7045,1.7266,3008493.0],["2004-02-26",1.7279,1.785,1.7236,1.7786,2197623.0],["2004-02-27",1.7799,1.8548,1.7753,1.8397,5752213.0],["2004-03-01",1.8843,1.8843,1.8551,1.8705,2353178.0],["2004-03-02",1.8742,1.8981,1.8387,1.8474,2588165.0],["2004-03-03",1.8286,1.8417,1.8071,1.8393,2258852.0],["2004-03-04",1.8477,1.8477,1.8145,1.8286,5393113.0],["2004-03-05",1.8481,1.9138,1.8481,1.9031,2962158.0],["2004-03-08",1.9118,1.942,1.9031,1.9142,1429779.0],["2004-03-09",1.8984,1.9212,1.8981,1.9085,1724340.0],["2004-03-10",1.9098,1.9098,1.832,1.8384,3053174.0],["2004-03-11",1.8317,1.8771,1.8071,1.8522,2679181.0],["2004-03-12",1.8606,1.8681,1.826,1.8411,1873275.0],["2004-03-15",1.8586,1.8586,1.827,1.8351,4100686.0],["2004-03-16",1.8351,1.8633,1.8236,1.8327,1595263.0],["2004-03-17",1.8384,1.8755,1.8303,1.8707,2169491.0],["2004-03-18",1.8775,1.8889,1.867,1.8832,1123634.0],["2004-03-19",1.8856,1.8856,1.862,1.8623,1434744.0],["2004-03-22",1.8603,1.8768,1.8472,1.8667,1289118.0],["2004-03-23",1.8755,1.8758,1.8536,1.861,522928.0],["2004-03-24",1.8556,1.8556,1.8091,1.8132,1861691.0],["2004-03-25",1.8085,1.8085,1.7744,1.7967,1684624.0],["2004-03-26",1.8098,1.8202,1.8021,1.8091,2103298.0],["2004-03-29",1.8233,1.8462,1.8142,1.8374,2775161.0],["2004-03-30",1.8364,1.892,1.8364,1.8643,2763577.0],["2004-03-31",1.8728,1.9041,1.8573,1.8734,2581545.0],["2004-04-01",1.8808,1.9041,1.8771,1.8906,1745853.0],["2004-04-02",1.896,1.9246,1.8825,1.9236,2608023.0],["2004-04-05",1.9421,1.9563,1.9303,1.9542,3145845.0],["2004-04-06",1.9627,1.9886,1.958,1.9691,2139704.0],["2004-04-07",1.9694,1.9832,1.9529,1.9647,1163350.0],["2004-04-08",1.9559,1.9714,1.9401,1.966,2295259.0],["2004-04-12",1.9664,2.0034,1.9664,1.9973,1591953.0],["2004-04-13",2.0236,2.0287,1.9815,1.9866,2495494.0],["2004-04-14",1.9441,1.965,1.9172,1.9233,1952707.0],["2004-04-15",1.926,2.0441,1.926,2.031,2996909.0],["2004-04-16",2.0394,2.0394,1.9906,2.0138,1557201.0],["2004-04-19",2.0226,2.0243,1.9973,2.0128,979663.0],["2004-04-20",1.9984,2.0115,1.9536,1.9553,2010627.0],["2004-04-21",1.9553,1.9553,1.9105,1.9155,2012282.0],["2004-04-22",1.9236,1.9761,1.9216,1.9728,964770.0],["2004-04-23",1.9761,1.9761,1.9452,1.9566,570919.0],["2004-04-26",1.9782,1.998,1.9761,1.9802,842312.0],["2004-04-27",1.9933,2.0041,1.9815,1.992,1108741.0],["2004-04-28",1.9499,1.9549,1.9152,1.9162,2687455.0],["2004-04-29",1.8936,1.9138,1.8654,1.8805,3485086.0],["2004-04-30",1.8805,1.8923,1.8526,1.8549,1874930.0],["2004-05-03",1.8569,1.9334,1.8569,1.9054,1908027.0],["2004-05-04",1.9448,2.0021,1.9317,1.9842,2392894.0],["2004-05-05",1.9835,1.9963,1.9354,1.9765,1773985.0],["2004-05-06",1.9846,1.9846,1.9421,1.9627,1656492.0],["2004-05-07",1.9681,1.9681,1.8883,1.8883,2593129.0],["2004-05-10",1.8569,1.8569,1.7879,1.792,3589341.0],["2004-05-11",1.8149,1.8738,1.7957,1.864,1881549.0],["2004-05-12",1.8593,1.899,1.8502,1.8856,2508733.0],["2004-05-13",1.9192,1.9226,1.8778,1.8829,2644429.0],["2004-05-14",1.8967,1.9243,1.8785,1.9162,1492663.0],["2004-05-17",1.9354,1.9546,1.9091,1.9192,3916999.0],["2004-05-18",1.9226,1.932,1.8805,1.901,2373036.0],["2004-05-19",1.9233,1.9233,1.8603,1.8707,3260028.0],["2004-05-20",1.8788,1.897,1.8404,1.8519,3403999.0],["2004-05-21",1.8519,1.8718,1.8357,1.8421,1274224.0],["2004-05-24",1.8384,1.9122,1.8384,1.899,1327179.0],["2004-05-25",1.9159,1.9162,1.8643,1.8741,3883902.0],["2004-05-26",1.8738,1.8744,1.825,1.829,5886254.0],["2004-05-27",1.8344,1.8391,1.7425,1.7462,5173020.0],["2004-05-28",1.7509,1.7674,1.7455,1.7499,3456954.0],["2004-06-01",1.8317,1.8775,1.7953,1.8418,2392894.0],["2004-06-02",1.8418,1.8438,1.8054,1.8054,1433089.0],["2004-06-03",1.8586,1.8586,1.7455,1.7509,2877761.0],["2004-06-04",1.7596,1.7785,1.7563,1.7785,1328007.0],["2004-06-07",1.7684,1.8175,1.7684,1.796,1511693.0],["2004-06-08",1.8034,1.8351,1.7845,1.7845,1980012.0],["2004-06-09",1.7913,1.7913,1.7617,1.7677,2292776.0],["2004-06-10",1.7812,1.8324,1.7812,1.8303,2665942.0],["2004-06-14",1.8303,1.8492,1.8101,1.8155,1842661.0],["2004-06-15",1.8519,1.9159,1.8472,1.8997,3599270.0],["2004-06-16",1.8936,1.9281,1.8923,1.9125,1348692.0],["2004-06-17",1.9281,1.9348,1.9038,1.9281,1032618.0],["2004-06-18",1.9348,1.9923,1.9348,1.9484,1567958.0],["2004-06-21",1.9747,2.0072,1.9626,1.9855,6642515.0],["2004-06-22",2.0038,2.0072,1.9896,1.995,8093807.0],["2004-06-23",2.0146,2.0335,2.0058,2.024,9726303.0],["2004-06-24",2.0558,2.0578,2.0254,2.0376,3763926.0],["2004-06-25",2.0382,2.0646,2.0274,2.0484,2340767.0],["2004-06-28",2.0423,2.0423,1.9612,1.9788,3850805.0],["2004-06-29",1.9761,1.9794,1.9375,1.9673,3729175.0],["2004-06-30",1.9767,2.0335,1.9605,2.0207,3716763.0],["2004-07-01",2.0342,2.0349,2.0085,2.024,2607195.0],["2004-07-02",2.022,2.0828,2.022,2.068,2512042.0],["2004-07-06",2.0815,2.1119,2.0687,2.1119,2469844.0],["2004-07-07",2.1119,2.1153,2.0889,2.1051,1608501.0],["2004-07-08",2.1119,2.1362,2.095,2.12,2114881.0],["2004-07-09",2.1362,2.1552,2.0957,2.147,2028002.0],["2004-07-12",2.1491,2.1491,2.1051,2.1058,2010627.0],["2004-07-13",2.0896,2.1072,2.0673,2.1018,2944782.0],["2004-07-14",2.1085,2.141,2.0984,2.1362,2171973.0],["2004-07-15",2.1288,2.1416,2.1058,2.1241,2470671.0],["2004-07-16",2.1579,2.1802,2.1491,2.1795,2421026.0],["2004-07-19",2.1856,2.2281,2.1666,2.2167,1268432.0],["2004-07-20",2.2025,2.2106,2.1741,2.193,1182381.0],["2004-07-21",2.195,2.2227,2.17,2.1748,1428952.0],["2004-07-22",2.1842,2.1991,2.141,2.1443,1738406.0],["2004-07-23",2.1443,2.1741,2.1031,2.1484,1858382.0],["2004-07-26",2.1518,2.1518,2.0747,2.0896,1974220.0],["2004-07-27",2.0943,2.143,2.0707,2.1308,1084746.0],["2004-07-28",2.1504,2.1883,2.1491,2.1666,1859209.0],["2004-07-29",2.1835,2.2004,2.1356,2.195,1756609.0],["2004-07-30",2.22,2.2559,2.2065,2.2423,1941951.0],["2004-08-02",2.2396,2.339,2.2308,2.3248,3558727.0],["2004-08-03",2.3086,2.3146,2.2268,2.2538,4013807.0],["2004-08-04",2.2809,2.2964,2.1579,2.1599,2055307.0],["2004-08-05",2.1741,2.1754,2.1126,2.1383,2898447.0],["2004-08-06",2.122,2.1572,2.0984,2.1146,2373863.0],["2004-08-09",2.122,2.1673,2.122,2.1599,1730132.0],["2004-08-10",2.1558,2.1741,2.1329,2.1396,1410748.0],["2004-08-11",2.1477,2.1477,2.0646,2.0835,1931195.0],["2004-08-12",2.0862,2.1241,2.0842,2.1045,2083440.0],["2004-08-13",2.1085,2.2058,2.1085,2.195,1080608.0],["2004-08-16",2.2471,2.2471,2.1944,2.1957,2336630.0],["2004-08-17",2.1917,2.1917,2.1497,2.1653,1501764.0],["2004-08-18",2.1748,2.2322,2.1721,2.2268,1589471.0],["2004-08-19",2.2565,2.3045,2.2349,2.2903,2517007.0],["2004-08-20",2.3126,2.3221,2.2234,2.2444,1965119.0],["2004-08-23",2.2281,2.2417,2.143,2.1531,2306842.0],["2004-08-24",2.1693,2.17,2.1153,2.1281,2434265.0],["2004-08-25",2.1423,2.1721,2.12,2.1295,1531551.0],["2004-08-26",2.1166,2.1585,2.0937,2.1491,2007317.0],["2004-08-27",2.1653,2.1687,2.1254,2.1443,1076471.0],["2004-08-30",2.1592,2.1619,2.1193,2.1464,1595263.0],["2004-08-31",2.1329,2.2025,2.1119,2.1957,1883204.0],["2004-09-01",2.193,2.2687,2.1693,2.2606,1270915.0],["2004-09-02",2.2849,2.3099,2.2761,2.3065,1596090.0],["2004-09-03",2.3113,2.3201,2.2842,2.3072,1498455.0],["2004-09-07",2.3005,2.3005,2.2484,2.2619,1492663.0],["2004-09-08",2.2396,2.2396,2.1964,2.1977,1604364.0],["2004-09-09",2.2065,2.2653,2.1964,2.2423,1528242.0],["2004-09-10",2.2592,2.2592,2.2065,2.2106,1349519.0],["2004-09-13",2.2457,2.2869,2.2254,2.2572,1591953.0],["2004-09-14",2.2707,2.2971,2.2356,2.2923,1008623.0],["2004-09-15",2.2953,2.3955,2.2797,2.3603,3077169.0],["2004-09-16",2.367,2.4368,2.3549,2.4016,2339112.0],["2004-09-17",2.4226,2.4571,2.3908,2.4023,1682142.0],["2004-09-20",2.428,2.4741,2.4151,2.4517,2014764.0],["2004-09-21",2.4802,2.5831,2.4741,2.577,2710623.0],["2004-09-22",2.5797,2.5797,2.4923,2.5154,2773506.0],["2004-09-23",2.5032,2.5357,2.4795,2.5106,1529897.0],["2004-09-24",2.5262,2.5533,2.5093,2.5418,1613466.0],["2004-09-27",2.5655,2.598,2.5499,2.5736,2690765.0],["2004-09-28",2.6021,2.6976,2.5858,2.6955,4205768.0],["2004-09-29",2.6942,2.6942,2.6468,2.6799,3652225.0],["2004-09-30",2.665,2.7301,2.6549,2.6976,1975048.0],["2004-10-01",2.7077,2.7775,2.7003,2.7754,1716893.0],["2004-10-04",2.7402,2.7903,2.7172,2.747,1971738.0],["2004-10-05",2.7883,2.8059,2.7693,2.7727,3031661.0],["2004-10-06",2.7734,2.8127,2.7646,2.8052,2123983.0],["2004-10-07",2.8208,2.9048,2.768,2.768,3635676.0],["2004-10-08",2.7748,2.8147,2.766,2.7937,1992424.0],["2004-10-11",2.7937,2.8181,2.7348,2.7632,1207203.0],["2004-10-12",2.7903,2.793,2.7287,2.7294,3725038.0],["2004-10-13",2.7016,2.7016,2.6014,2.6813,7256459.0],["2004-10-14",2.7057,2.7226,2.6766,2.6881,4559075.0],["2004-10-15",2.6881,2.7348,2.6881,2.728,1451292.0],["2004-10-18",2.7551,2.7768,2.6867,2.6901,2737100.0],["2004-10-19",2.661,2.7429,2.6508,2.7104,1744198.0],["2004-10-20",2.7226,2.8195,2.7009,2.8086,2905893.0],["2004-10-21",2.8174,2.9373,2.812,2.9312,2977051.0],["2004-10-22",2.938,3.0138,2.9197,2.9766,3183906.0],["2004-10-25",3.0267,3.0301,2.9136,2.9468,2320081.0],["2004-10-26",2.9095,2.9712,2.9095,2.963,2436747.0],["2004-10-27",2.9637,2.9746,2.8113,2.8377,4093239.0],["2004-10-28",2.7978,2.8587,2.7897,2.8093,2978706.0],["2004-10-29",2.814,2.8736,2.814,2.8418,2641947.0],["2004-11-01",2.8716,2.8723,2.7809,2.7991,2205897.0],["2004-11-02",2.7991,2.7991,2.7416,2.7592,2345731.0],["2004-11-03",2.7809,2.8107,2.6752,2.7741,6814618.0],["2004-11-04",2.7768,2.793,2.7057,2.7145,3483431.0],["2004-11-05",2.7084,2.728,2.6549,2.6786,13294959.0],["2004-11-08",2.6603,2.6718,2.6115,2.642,7673478.0],["2004-11-09",2.6251,2.6827,2.6122,2.6644,2252233.0],["2004-11-10",2.6556,2.7666,2.6075,2.7565,4247966.0],["2004-11-11",2.7375,2.7423,2.6705,2.6921,3685322.0],["2004-11-12",2.707,2.7592,2.6888,2.7321,4219834.0],["2004-11-15",2.7192,2.7199,2.6298,2.6664,5260726.0],["2004-11-16",2.6847,2.7077,2.6583,2.6779,2003180.0],["2004-11-17",2.684,2.7158,2.6556,2.6901,4164397.0],["2004-11-18",2.6617,2.6867,2.6481,2.6786,3207074.0],["2004-11-19",2.7009,2.8019,2.6915,2.791,4357185.0],["2004-11-22",2.8371,2.8676,2.7768,2.8107,4873494.0],["2004-11-23",2.812,2.8872,2.812,2.8459,2767715.0],["2004-11-24",2.8662,2.9211,2.8438,2.9163,2430955.0],["2004-11-26",2.9752,2.9874,2.9651,2.9732,1300702.0],["2004-11-29",2.9807,2.9813,2.9068,2.9468,1679659.0],["2004-11-30",2.9393,2.9854,2.9251,2.9407,1866656.0],["2004-12-01",2.9251,2.9251,2.793,2.8506,3609199.0],["2004-12-02",2.7863,2.7917,2.6617,2.6793,6003748.0],["2004-12-03",2.6637,2.7274,2.6481,2.7199,5107654.0],["2004-12-06",2.7199,2.7233,2.6583,2.6989,3936029.0],["2004-12-07",2.6786,2.6786,2.5601,2.579,5119238.0],["2004-12-08",2.537,2.5973,2.5133,2.5899,3791231.0],["2004-12-09",2.5899,2.6312,2.5756,2.5966,2611332.0],["2004-12-10",2.6054,2.6393,2.533,2.5384,2372209.0],["2004-12-13",2.5398,2.6075,2.5249,2.6075,2536037.0],["2004-12-14",2.6075,2.6833,2.6075,2.6786,3941821.0],["2004-12-15",2.7086,2.824,2.6597,2.7894,5813442.0],["2004-12-16",2.7629,2.7744,2.7296,2.7547,4255413.0],["2004-12-17",2.7751,2.8552,2.7697,2.8423,3352699.0],["2004-12-20",2.8403,2.8565,2.7832,2.845,5709187.0],["2004-12-21",2.8457,2.8599,2.8111,2.8552,3883075.0],["2004-12-22",2.8443,2.8545,2.7534,2.8043,5587556.0],["2004-12-23",2.7914,2.8491,2.7873,2.8423,2191004.0],["2004-12-27",2.8403,2.8403,2.7995,2.8138,1949398.0],["2004-12-28",2.8138,2.8409,2.8138,2.8341,1658146.0],["2004-12-29",2.8491,2.8776,2.824,2.8498,2267126.0],["2004-12-30",2.8518,2.8837,2.8233,2.8654,1572922.0],["2004-12-31",2.8572,2.9183,2.8572,2.9027,1810391.0],["2005-01-03",2.9034,2.9034,2.7418,2.7588,4703046.0],["2005-01-04",2.7751,2.7995,2.7595,2.771,3352699.0],["2005-01-05",2.7676,2.769,2.6875,2.7018,3636504.0],["2005-01-06",2.6808,2.7534,2.6794,2.7425,4199148.0],["2005-01-07",2.7622,2.767,2.6801,2.7208,1678005.0],["2005-01-10",2.7697,2.7995,2.7364,2.7649,2656013.0],["2005-01-11",2.7663,2.7853,2.748,2.7568,1494318.0],["2005-01-12",2.8077,2.9346,2.8002,2.9339,3718418.0],["2005-01-13",2.9407,2.9658,2.9095,2.9339,2622089.0],["2005-01-14",2.9488,2.9488,2.8905,2.9461,3919481.0],["2005-01-18",2.9631,3.012,2.9387,2.9739,3997258.0],["2005-01-19",2.9624,2.9631,2.9183,2.9197,3579412.0],["2005-01-20",2.8708,2.8979,2.8409,2.8688,2648566.0],["2005-01-21",2.8912,2.9482,2.8844,2.9197,1742543.0],["2005-01-24",2.9203,2.9332,2.8979,2.9095,2650221.0],["2005-01-25",2.8823,2.9366,2.8715,2.9353,2445021.0],["2005-01-26",2.9319,2.9902,2.9258,2.9699,2352351.0],["2005-01-27",2.9556,3.0506,2.9556,3.0405,3653880.0],["2005-01-28",3.0282,3.0282,2.959,2.9631,4196666.0],["2005-01-31",2.9115,2.9889,2.9013,2.9821,2254715.0],["2005-02-01",3.0031,3.13,3.0011,3.111,6001266.0],["2005-02-02",3.0948,3.1762,3.0812,3.1409,4316642.0],["2005-02-03",3.1226,3.1416,3.071,3.1199,3130124.0],["2005-02-04",3.1267,3.1911,3.1185,3.1694,2620434.0],["2005-02-07",3.1728,3.2122,3.1395,3.1599,3830947.0],["2005-02-08",3.1267,3.2257,3.1239,3.2149,2436747.0],["2005-02-09",3.2067,3.2542,3.1735,3.242,3384969.0],["2005-02-10",3.3275,3.4694,3.3133,3.4443,5766279.0],["2005-02-11",3.4259,3.58,3.4002,3.485,6851024.0],["2005-02-14",3.485,3.5664,3.485,3.5664,4676569.0],["2005-02-15",3.5664,3.6241,3.5624,3.6004,5005881.0],["2005-02-16",3.6038,3.7144,3.5766,3.7008,5091105.0],["2005-02-17",3.6988,3.7069,3.5902,3.6092,3934374.0],["2005-02-18",3.6302,3.7354,3.6302,3.7252,3569483.0],["2005-02-22",3.7836,3.8399,3.7314,3.806,6144409.0],["2005-02-23",3.7218,3.7884,3.7144,3.7741,5322783.0],["2005-02-24",3.7741,3.8074,3.7164,3.8074,3514873.0],["2005-02-25",3.7727,4.015,3.7653,3.9655,5294650.0],["2005-02-28",4.0564,4.0999,3.8223,3.8617,9492971.0],["2005-03-01",3.8603,3.8603,3.709,3.7761,5281412.0],["2005-03-02",3.7463,3.8569,3.7327,3.8535,3757307.0],["2005-03-03",3.8854,4.0123,3.8752,3.9845,4416759.0],["2005-03-04",4.0021,4.1223,3.9757,4.0924,6142754.0],["2005-03-07",4.0693,4.0693,3.9913,4.0483,2981188.0],["2005-03-08",4.0469,4.0653,3.994,4.0062,3084616.0],["2005-03-09",4.0232,4.0734,3.8983,3.9234,4684843.0],["2005-03-10",3.8454,3.8739,3.7157,3.7809,5929280.0],["2005-03-11",3.7259,3.8915,3.7252,3.8623,4461440.0],["2005-03-14",3.8617,3.9078,3.785,3.8969,3086271.0],["2005-03-15",3.9336,3.975,3.899,3.9058,2870314.0],["2005-03-16",3.9101,3.9896,3.8781,3.9441,3640641.0],["2005-03-17",4.0529,4.0794,4.0019,4.0461,3902933.0],["2005-03-18",4.0549,4.0991,4.0066,4.027,2740410.0],["2005-03-21",4.0372,4.0678,3.9713,3.9869,2484737.0],["2005-03-22",4.0427,4.0427,3.8693,3.8917,3695251.0],["2005-03-23",3.7911,3.7972,3.7183,3.7489,4336500.0],["2005-03-24",3.7972,3.8251,3.7367,3.7645,3849978.0],["2005-03-28",3.7394,3.7435,3.6088,3.6476,6505163.0],["2005-03-29",3.6285,3.7298,3.5768,3.638,5043943.0],["2005-03-30",3.6313,3.6993,3.5598,3.687,4537563.0],["2005-03-31",3.8013,3.8842,3.789,3.8638,4765930.0],["2005-04-01",3.9441,3.9563,3.8801,3.9033,5307889.0],["2005-04-04",3.9475,3.9991,3.8883,3.9148,4253758.0],["2005-04-05",3.8761,3.9339,3.7972,3.8319,3463573.0],["2005-04-06",3.8325,3.9196,3.7625,3.9169,3777992.0],["2005-04-07",3.9611,3.9889,3.8291,3.8455,8864961.0],["2005-04-08",3.8013,3.8455,3.7469,3.7931,3045727.0],["2005-04-11",3.7829,3.8074,3.7217,3.7992,3270785.0],["2005-04-12",3.8407,3.8461,3.7074,3.7407,4856119.0],["2005-04-13",3.7067,3.7299,3.5938,3.6061,3596788.0],["2005-04-14",3.6108,3.6326,3.5265,3.5374,4914038.0],["2005-04-15",3.502,3.5374,3.3776,3.3973,7343338.0],["2005-04-18",3.3599,3.4925,3.3293,3.4701,5885427.0],["2005-04-19",3.57,3.6183,3.5626,3.5741,2872797.0],["2005-04-20",3.5986,3.6782,3.5381,3.5462,3818536.0],["2005-04-21",3.5401,3.6748,3.515,3.6666,3425512.0],["2005-04-22",3.6993,3.7577,3.6435,3.6523,2654358.0],["2005-04-25",3.6918,3.6918,3.587,3.6435,5209426.0],["2005-04-26",3.6041,3.6591,3.5966,3.6523,3643123.0],["2005-04-27",3.6523,3.6557,3.4939,3.5088,2752821.0],["2005-04-28",3.4136,3.4776,3.3885,3.4164,4291819.0],["2005-04-29",3.4408,3.4578,3.3443,3.3688,3250927.0],["2005-05-02",3.3524,3.5564,3.3524,3.5435,3132606.0],["2005-05-03",3.502,3.5476,3.466,3.485,2857076.0],["2005-05-04",3.4884,3.6054,3.4592,3.5701,4148676.0],["2005-05-05",3.636,3.704,3.6238,3.685,4739453.0],["2005-05-06",3.7503,3.8421,3.7367,3.8319,6260248.0],["2005-05-09",3.8625,3.8835,3.8081,3.8563,4177636.0],["2005-05-10",3.8706,3.906,3.8264,3.8448,3994776.0],["2005-05-11",3.7938,3.806,3.7299,3.7618,3734967.0],["2005-05-12",3.7108,3.7265,3.6238,3.6374,4085792.0],["2005-05-13",3.6115,3.6306,3.5558,3.5789,3282369.0],["2005-05-16",3.5462,3.5496,3.4714,3.5231,4923967.0],["2005-05-17",3.4993,3.6149,3.4973,3.6006,2808258.0],["2005-05-18",3.6381,3.7421,3.5986,3.634,6664855.0],["2005-05-19",3.634,3.6986,3.5694,3.6714,2061927.0],["2005-05-20",3.6788,3.6918,3.602,3.604,2248923.0],["2005-05-23",3.57,3.7115,3.5578,3.6972,2437575.0],["2005-05-24",3.6822,3.7537,3.6822,3.7333,4596309.0],["2005-05-25",3.7387,3.7979,3.6877,3.7625,4492054.0],["2005-05-26",3.7673,3.8128,3.7407,3.8013,2790055.0],["2005-05-27",3.8421,4.0216,3.8393,4.01,6022779.0],["2005-05-31",4.0093,4.0189,3.8774,3.9672,2999392.0],["2005-06-01",4.0257,4.1073,4.0025,4.0719,3806125.0],["2005-06-02",4.095,4.1549,4.0447,4.0447,3338220.0],["2005-06-03",4.0678,4.1372,4.0529,4.1345,1999043.0],["2005-06-06",4.1753,4.2487,4.1195,4.1603,3062275.0],["2005-06-07",4.197,4.265,4.1345,4.1508,2813636.0],["2005-06-08",4.1141,4.2637,4.0977,4.1304,2686214.0],["2005-06-09",4.1603,4.3303,4.1481,4.3181,4233486.0],["2005-06-10",4.3385,4.4214,4.3385,4.3779,2957193.0],["2005-06-13",4.3507,4.4445,4.3058,4.4282,3694837.0],["2005-06-14",4.3793,4.5887,4.367,4.5805,5029049.0],["2005-06-15",4.6511,4.7764,4.6429,4.7328,5310371.0],["2005-06-16",4.8009,4.9575,4.7709,4.9562,7128210.0],["2005-06-17",5.0188,5.1863,4.933,5.0147,16799489.0],["2005-06-20",5.0801,5.1291,5.0066,5.0665,6278451.0],["2005-06-21",5.0352,5.0583,4.8758,4.899,4499088.0],["2005-06-22",4.835,4.9099,4.7696,4.869,6455932.0],["2005-06-23",4.9112,5.0229,4.9017,4.9793,3494602.0],["2005-06-24",5.0352,5.0352,4.9398,5.0202,2766060.0],["2005-06-27",5.0529,5.1087,5.027,5.0965,8068157.0],["2005-06-28",4.9671,5.1073,4.9671,5.042,5040219.0],["2005-06-29",4.9861,5.0215,4.8894,4.9712,5707532.0],["2005-06-30",4.9548,5.0529,4.9303,4.9548,6032708.0],["2005-07-01",5.0215,5.2449,4.9848,5.2258,3754411.0],["2005-07-05",5.1142,5.2504,5.0815,5.1863,5024085.0],["2005-07-06",5.3116,5.3443,5.2204,5.2994,6310306.0],["2005-07-07",5.2095,5.3579,5.2095,5.3579,2801225.0],["2005-07-08",5.4451,5.5023,5.3389,5.3934,9864482.0],["2005-07-11",5.3389,5.3743,5.2626,5.3743,10631499.0],["2005-07-12",5.4478,5.5936,5.3974,5.5908,5330229.0],["2005-07-13",5.584,5.6521,5.5704,5.6167,4734074.0],["2005-07-14",5.6167,5.693,5.471,5.4873,5634719.0],["2005-07-15",5.5119,5.5541,5.3988,5.4179,3984020.0],["2005-07-18",5.5091,5.5105,5.3253,5.4002,6289207.0],["2005-07-19",5.4179,5.4887,5.3661,5.4819,5598727.0],["2005-07-20",5.5091,5.5364,5.3103,5.4029,3718005.0],["2005-07-21",5.3757,5.4778,5.3716,5.3729,2420613.0],["2005-07-22",5.3906,5.5296,5.3906,5.4901,3837567.0],["2005-07-25",5.4887,5.52,5.3797,5.4655,6788141.0],["2005-07-26",5.4478,5.4478,5.362,5.3838,2641947.0],["2005-07-27",5.3838,5.5146,5.3729,5.505,2757786.0],["2005-07-28",5.5364,5.5813,5.4642,5.535,3133847.0],["2005-07-29",5.629,5.7052,5.629,5.663,3458609.0],["2005-08-01",5.7407,5.8442,5.6998,5.8442,2765232.0],["2005-08-02",5.87,6.1819,5.87,6.1247,9793324.0],["2005-08-03",6.2105,6.2105,5.945,5.9953,10830493.0],["2005-08-04",6.0308,6.1928,5.9994,6.1915,8496760.0],["2005-08-05",6.1915,6.2664,6.0471,6.2446,5296719.0],["2005-08-08",6.3876,6.6545,6.3876,6.4993,7791799.0],["2005-08-09",6.3699,6.6259,6.3699,6.5306,7104214.0],["2005-08-10",6.5987,6.5987,6.4257,6.551,6193227.0],["2005-08-11",6.5715,6.6382,6.5156,6.5851,4094894.0],["2005-08-12",6.615,6.6927,6.5905,6.6055,4798613.0],["2005-08-15",6.5374,6.5578,6.3549,6.3604,4875977.0],["2005-08-16",6.3467,6.3467,6.0703,6.2323,7507167.0],["2005-08-17",6.1084,6.2378,5.8578,5.8728,9470217.0],["2005-08-18",5.6521,5.8469,5.644,5.7475,10060167.0],["2005-08-19",5.9109,6.0239,5.9109,6.0062,5091519.0],["2005-08-22",6.1288,6.1833,6.0812,6.1343,5167642.0],["2005-08-23",6.1833,6.2269,6.0634,6.1084,2656427.0],["2005-08-24",6.1084,6.3563,6.1084,6.3059,5919765.0],["2005-08-25",6.3059,6.3249,6.1533,6.216,4064693.0],["2005-08-26",6.216,6.2705,5.9817,6.0267,3624920.0],["2005-08-29",6.3331,6.3331,6.0798,6.2065,6062495.0],["2005-08-30",6.2637,6.5143,6.2323,6.4475,4930586.0],["2005-08-31",6.4965,6.8098,6.4965,6.7104,8945634.0],["2005-09-01",6.7458,6.9092,6.7199,6.9092,7432286.0],["2005-09-02",6.7553,6.8003,6.6736,6.7676,7098836.0],["2005-09-06",6.6382,6.7267,6.5646,6.6804,5238386.0],["2005-09-07",6.6327,6.6886,6.4829,6.5088,5160195.0],["2005-09-08",6.5919,6.6518,6.4012,6.4353,6656167.0],["2005-09-09",6.5306,6.6205,6.5006,6.5783,6517161.0],["2005-09-12",6.5783,6.5783,6.3086,6.3249,5968169.0],["2005-09-13",6.3876,6.3876,6.1656,6.1969,4418001.0],["2005-09-14",6.2775,6.3716,6.1971,6.3443,5070834.0],["2005-09-15",6.3879,6.4057,6.2461,6.3184,2963813.0],["2005-09-16",6.3184,6.3198,6.212,6.272,3088753.0],["2005-09-19",6.4084,6.5488,6.4057,6.4888,7461659.0],["2005-09-20",6.4834,6.6184,6.3661,6.3975,4729937.0],["2005-09-21",6.5884,6.6306,6.4193,6.4493,8420637.0],["2005-09-22",6.6511,6.6525,6.1016,6.1616,8622941.0],["2005-09-23",6.1043,6.1221,5.9993,6.0021,7464969.0],["2005-09-26",5.9721,6.3089,5.9407,6.2202,5741456.0],["2005-09-27",6.2352,6.2352,6.1071,6.1575,3687804.0],["2005-09-28",6.1902,6.3252,6.0771,6.2884,5104344.0],["2005-09-29",6.3402,6.3457,6.1834,6.1998,5391458.0],["2005-09-30",6.2134,6.2339,6.1098,6.1616,4979404.0],["2005-10-03",6.1834,6.2366,6.1302,6.1343,3209970.0],["2005-10-04",6.133,6.133,5.8085,5.8344,4751450.0],["2005-10-05",5.8344,5.8698,5.4471,5.6462,9678727.0],["2005-10-06",5.2835,5.3871,5.1676,5.2235,11934269.0],["2005-10-07",5.3312,5.4744,5.2944,5.4144,7235360.0],["2005-10-10",5.4867,5.4867,5.2562,5.3394,5098966.0],["2005-10-11",5.6244,5.6667,5.5508,5.6094,10072164.0],["2005-10-12",5.7526,5.8057,5.439,5.454,9178966.0],["2005-10-13",5.3994,5.3994,5.0926,5.2044,14211325.0],["2005-10-14",5.1267,5.4335,5.0913,5.3326,13532428.0],["2005-10-17",5.6244,5.6312,5.368,5.3803,9356034.0],["2005-10-18",5.304,5.3149,5.1472,5.1649,10306737.0],["2005-10-19",5.1513,5.3994,5.0463,5.3612,10707208.0],["2005-10-20",5.2412,5.4103,5.1049,5.1499,8684170.0],["2005-10-21",5.079,5.2603,5.0449,5.1649,9241850.0],["2005-10-24",5.004,5.3503,4.9958,5.3094,6879157.0],["2005-10-25",5.3885,5.6912,5.379,5.6776,5563148.0],["2005-10-26",5.6094,5.8957,5.5698,5.6489,8039197.0],["2005-10-27",5.7621,5.7907,5.5126,5.5139,5779104.0],["2005-10-28",5.5139,5.6707,5.3831,5.6626,4274443.0],["2005-10-31",5.6353,5.7376,5.5698,5.6189,4325743.0],["2005-11-01",5.5848,5.758,5.5644,5.758,4816816.0],["2005-11-02",5.6857,6.3484,5.6857,6.2734,9854553.0],["2005-11-03",6.3198,6.5379,6.3198,6.482,6783590.0],["2005-11-04",6.4698,6.4711,6.2311,6.4084,5780345.0],["2005-11-07",6.3879,6.4193,6.287,6.2939,5084072.0],["2005-11-08",6.2939,6.5597,6.227,6.4098,4440755.0],["2005-11-09",6.4098,6.6961,6.3034,6.5202,7877437.0],["2005-11-10",6.4493,6.4793,6.0198,6.1207,12093961.0],["2005-11-11",6.118,6.3266,6.028,6.3266,5342227.0],["2005-11-14",6.3539,6.3948,6.1234,6.1889,5333125.0],["2005-11-15",6.1425,6.3429,6.1357,6.2161,5749730.0],["2005-11-16",6.1643,6.4793,6.1561,6.4738,4574383.0],["2005-11-17",6.572,6.6266,6.3157,6.3484,4737798.0],["2005-11-18",6.317,6.3607,6.1071,6.1684,5336021.0],["2005-11-21",6.272,6.2884,6.1534,6.2393,4784133.0],["2005-11-22",6.3225,6.4166,6.2311,6.4125,4379526.0],["2005-11-23",6.3675,6.3675,6.1889,6.2857,3732071.0],["2005-11-25",6.3484,6.4084,6.3116,6.3934,867548.0],["2005-11-28",6.3198,6.3688,6.2434,6.2802,5355466.0],["2005-11-29",6.3143,6.3402,6.1275,6.1575,4808956.0],["2005-11-30",6.1248,6.2789,6.103,6.1916,3758962.0],["2005-12-01",6.238,6.4043,6.223,6.377,5525086.0],["2005-12-02",6.4643,6.572,6.4425,6.5311,4534667.0],["2005-12-05",6.6402,6.7493,6.6129,6.6347,5188741.0],["2005-12-06",6.6061,6.7479,6.5107,6.6634,4212387.0],["2005-12-07",6.7793,6.7956,6.5952,6.7684,5550736.0],["2005-12-08",6.7561,6.8624,6.6334,6.827,5197842.0],["2005-12-09",6.767,6.8447,6.737,6.7697,3872318.0],["2005-12-12",6.9511,6.9851,6.8992,6.9333,4046490.0],["2005-12-13",7.0288,7.2838,7.0124,7.1351,6718224.0],["2005-12-14",7.22,7.377,7.1518,7.3538,7625488.0],["2005-12-15",7.2268,7.3497,7.0726,7.1791,4299680.0],["2005-12-16",7.1327,7.1422,6.9771,6.9771,3799919.0],["2005-12-19",6.9962,7.104,6.9034,6.9307,2810327.0],["2005-12-20",6.9607,6.988,6.8925,6.9443,3700629.0],["2005-12-21",6.9744,7.0289,6.8979,6.9525,2987808.0],["2005-12-22",7.0208,7.0262,6.8297,6.8406,2682904.0],["2005-12-23",6.7601,6.8652,6.6782,6.8119,2386688.0],["2005-12-27",6.7287,6.7314,6.4557,6.5649,3087098.0],["2005-12-28",6.6195,6.8556,6.5949,6.7956,2989049.0],["2005-12-29",6.7492,6.857,6.7123,6.756,2105366.0],["2005-12-30",6.756,6.8365,6.6673,6.7724,2481841.0],["2006-01-03",6.7724,6.9921,6.7724,6.9552,5529223.0],["2006-01-04",6.9443,7.2309,6.8788,7.2159,4782892.0],["2006-01-05",7.1477,7.1572,6.9839,7.0221,3885971.0],["2006-01-06",7.0958,7.1668,7.0412,7.0986,2878589.0],["2006-01-09",7.0972,7.1886,7.0344,7.1422,3125159.0],["2006-01-10",7.1818,7.1941,7.1122,7.1531,2340353.0],["2006-01-11",7.1491,7.1641,7.0276,7.0822,3168185.0],["2006-01-12",7.1641,7.2814,7.0863,7.1286,4441996.0],["2006-01-13",7.0945,7.2896,7.0685,7.2719,2862454.0],["2006-01-17",7.5353,7.5749,7.3824,7.538,3447025.0],["2006-01-18",7.5394,7.5394,7.2118,7.3497,5154817.0],["2006-01-19",7.3592,7.7223,7.3374,7.695,3507427.0],["2006-01-20",7.8356,8.0007,7.7878,7.7905,8249361.0],["2006-01-23",7.8192,8.2314,7.7237,8.2205,7105042.0],["2006-01-24",8.0526,8.215,7.9639,8.1563,4256654.0],["2006-01-25",8.1563,8.1891,7.7578,7.7933,6294172.0],["2006-01-26",7.841,8.043,7.6213,8.0226,4438686.0],["2006-01-27",8.1659,8.2928,8.1481,8.1809,3177287.0],["2006-01-30",8.1891,8.5426,8.1836,8.4661,3596788.0],["2006-01-31",8.4334,8.5412,8.331,8.462,6561428.0],["2006-02-01",8.4593,8.7568,8.3255,8.5194,8575778.0],["2006-02-02",8.4962,8.5289,8.2355,8.4375,6268936.0],["2006-02-03",8.4238,8.5084,8.1973,8.5057,4780824.0],["2006-02-06",8.6258,8.7869,8.5985,8.7814,5528396.0],["2006-02-07",8.7214,8.7227,8.0812,8.2928,9847934.0],["2006-02-08",8.1904,8.1904,7.8124,7.8984,11279781.0],["2006-02-09",8.0253,8.1645,7.6008,7.624,8262600.0],["2006-02-10",7.6022,7.6841,7.336,7.4589,6467516.0],["2006-02-13",7.3715,7.4507,7.1736,7.2582,6040568.0],["2006-02-14",7.1791,7.3729,6.9716,7.3647,6851024.0],["2006-02-15",7.4125,7.422,6.9948,7.0221,7596942.0],["2006-02-16",7.0972,7.2514,7.0508,7.2446,6651617.0],["2006-02-17",7.4589,7.5885,7.3934,7.5217,6534537.0],["2006-02-21",7.9161,7.9161,7.7209,7.7933,5879221.0],["2006-02-22",7.6663,7.6827,7.4725,7.5244,3746137.0],["2006-02-23",7.3824,7.6281,7.3388,7.463,5291754.0],["2006-02-24",7.6445,7.8274,7.6267,7.6595,6825788.0],["2006-02-27",7.6377,7.7196,7.463,7.4698,4927690.0],["2006-02-28",7.3729,7.5517,7.3401,7.4466,4994297.0],["2006-03-01",7.5408,7.9052,7.5066,7.8096,5700085.0],["2006-03-02",7.9038,8.2914,7.8479,8.2246,8394573.0],["2006-03-03",8.1891,8.2983,8.0676,8.2573,4364218.0],["2006-03-06",8.1891,8.2164,7.8847,7.983,4725386.0],["2006-03-07",7.8465,7.8929,7.6431,7.7987,4151572.0],["2006-03-08",7.6677,7.7332,7.2787,7.4739,10451949.0],["2006-03-09",7.6404,7.7428,7.4616,7.5285,5430347.0],["2006-03-10",7.5066,7.6431,7.448,7.5503,3670014.0],["2006-03-13",7.5858,7.8083,7.5776,7.7332,4151986.0],["2006-03-14",7.7796,7.8997,7.6213,7.7905,6256938.0],["2006-03-15",7.7202,7.7994,7.6532,7.7707,4840398.0],["2006-03-16",7.7188,8.0098,7.712,7.85,4740694.0],["2006-03-17",7.8513,7.8636,7.6764,7.686,3713040.0],["2006-03-20",7.5535,7.7065,7.4332,7.4947,3855356.0],["2006-03-21",7.3786,7.6573,7.3786,7.5166,4102754.0],["2006-03-22",7.4742,7.6409,7.4223,7.5152,3802401.0],["2006-03-23",7.5781,7.6532,7.4414,7.6149,4425861.0],["2006-03-24",7.615,7.7885,7.5876,7.7038,3667946.0],["2006-03-27",7.6218,7.7625,7.5384,7.6655,2737927.0],["2006-03-28",7.7448,7.9046,7.727,7.8008,4184255.0],["2006-03-29",7.7953,7.9183,7.7379,7.8677,5420832.0],["2006-03-30",7.962,8.0481,7.7844,7.7844,3591410.0],["2006-03-31",7.6108,7.6505,7.4838,7.5685,4588035.0],["2006-04-03",8.0782,8.0782,7.6587,7.7338,4264928.0],["2006-04-04",7.7338,7.8746,7.6983,7.783,3861562.0],["2006-04-05",7.8295,7.9948,7.7653,7.9934,4243415.0],["2006-04-06",8.1,8.1765,7.9975,8.1192,4939274.0],["2006-04-07",8.0331,8.1492,7.9702,8.0946,5199911.0],["2006-04-10",8.1998,8.3337,8.1916,8.238,4883837.0],["2006-04-11",8.3337,8.3596,8.0754,8.2681,4454407.0],["2006-04-12",8.2831,8.3022,8.044,8.1656,3505772.0],["2006-04-13",8.1055,8.2271,7.9975,8.2011,2942300.0],["2006-04-17",8.3378,8.3993,8.2954,8.3214,2958021.0],["2006-04-18",8.4471,8.6083,8.3692,8.5209,4923967.0],["2006-04-19",8.5181,8.7354,8.4334,8.7313,4528875.0],["2006-04-20",8.6903,8.7313,8.4198,8.4539,4618236.0],["2006-04-21",8.4512,8.6493,8.4512,8.6384,4223144.0],["2006-04-24",8.637,8.6753,8.4922,8.5619,4540458.0],["2006-04-25",8.6848,8.7176,8.3419,8.3883,5595003.0],["2006-04-26",8.4034,8.4935,8.2121,8.2503,5255762.0],["2006-04-27",8.1437,8.4252,8.0235,8.2011,4585139.0],["2006-04-28",8.2353,8.3801,8.1875,8.2257,3811917.0],["2006-05-01",8.4034,8.4949,8.305,8.3624,4607893.0],["2006-05-02",8.4307,8.525,8.3788,8.5031,4197080.0],["2006-05-03",8.5031,8.5537,8.2845,8.3624,5799789.0],["2006-05-04",8.0139,8.2189,7.9402,8.1547,5837023.0],["2006-05-05",8.1793,8.1793,7.8705,7.932,7306104.0],["2006-05-08",7.8158,7.8213,7.6109,7.7147,11013766.0],["2006-05-09",7.7516,8.1301,7.7202,8.0987,7016508.0],["2006-05-10",8.018,8.2093,7.9115,8.1601,5338504.0],["2006-05-11",8.2968,8.3337,8.0426,8.0713,6951969.0],["2006-05-12",8.0713,8.0713,7.7161,7.7584,5986372.0],["2006-05-15",7.5835,7.5835,7.4469,7.5261,8349065.0],["2006-05-16",7.6655,7.7092,7.4332,7.5166,5622722.0],["2006-05-17",7.4469,7.4879,7.1613,7.1777,11572274.0],["2006-05-18",7.1463,7.1668,6.8757,6.8757,14438865.0],["2006-05-19",6.8771,7.1189,6.6612,7.0957,13505537.0],["2006-05-22",6.8457,7.0752,6.5724,6.9755,10303014.0],["2006-05-23",7.1599,7.2583,6.9317,6.9673,8382162.0],["2006-05-24",6.8867,6.9632,6.6202,6.7473,11754306.0],["2006-05-25",6.9454,7.1982,6.9454,7.1955,8110769.0],["2006-05-26",7.175,7.3526,7.1189,7.3225,5745180.0],["2006-05-30",7.5835,7.6163,7.2105,7.2296,9000657.0],["2006-05-31",7.2119,7.4291,7.2037,7.343,7426908.0],["2006-06-01",7.1736,7.4742,7.1463,7.4523,7678029.0],["2006-06-02",7.5453,7.5767,7.4127,7.4879,6136135.0],["2006-06-05",7.5603,7.5658,7.1107,7.1285,8569572.0],["2006-06-06",7.037,7.3294,7.0315,7.2501,8656451.0],["2006-06-07",7.1736,7.1736,6.8662,6.8703,8758637.0],["2006-06-08",6.7227,6.9372,6.5574,6.9263,12482434.0],["2006-06-09",7.0807,7.1326,6.7609,6.8402,6776970.0],["2006-06-12",6.9031,6.9331,6.5888,6.6065,7636244.0],["2006-06-13",6.3428,6.5109,6.2403,6.3005,13534496.0],["2006-06-14",6.3671,6.6052,6.311,6.4875,10009280.0],["2006-06-15",6.5696,6.7215,6.5683,6.6846,8154208.0],["2006-06-16",6.6381,6.7256,6.4752,6.6367,7157997.0],["2006-06-19",6.6476,6.6504,6.3288,6.4027,5754281.0],["2006-06-20",6.4656,6.6011,6.3986,6.4246,5934658.0],["2006-06-21",6.4738,6.7106,6.4725,6.5518,5205703.0],["2006-06-22",6.5505,6.597,6.4301,6.5382,4560317.0],["2006-06-23",6.5833,6.8296,6.5628,6.7735,6312789.0],["2006-06-26",6.8666,7.08,6.7735,7.0404,6036431.0],["2006-06-27",7.117,7.3045,6.9788,7.0089,6888672.0],["2006-06-28",7.0855,7.2388,7.0855,7.221,5663679.0],["2006-06-29",7.3127,7.5645,7.3127,7.5302,5390217.0],["2006-06-30",7.5946,7.6986,7.4796,7.5781,5030704.0],["2006-07-03",7.6123,7.756,7.5973,7.6999,2451641.0],["2006-07-05",7.6999,7.704,7.481,7.6684,4418414.0],["2006-07-06",7.4988,7.522,7.2921,7.3441,7363610.0],["2006-07-07",7.3825,7.4126,7.0595,7.1471,6260661.0],["2006-07-10",7.0472,7.0951,6.9377,6.9938,6249491.0],["2006-07-11",7.0609,7.2018,7.0431,7.1608,4861497.0],["2006-07-12",7.195,7.2237,7.1006,7.1197,4580588.0],["2006-07-13",7.2196,7.2442,7.0335,7.0759,5589211.0],["2006-07-14",7.1485,7.2525,7.0732,7.2319,6731876.0],["2006-07-17",7.1293,7.1827,6.9145,6.9528,5808891.0],["2006-07-18",7.002,7.0623,6.7927,6.883,5419177.0],["2006-07-19",6.8419,7.0089,6.82,6.9528,5205703.0],["2006-07-20",6.9733,7.0075,6.7133,6.7188,6228392.0],["2006-07-21",6.7571,6.7817,6.5683,6.6052,5116342.0],["2006-07-24",6.5655,6.8324,6.5477,6.8324,6760836.0],["2006-07-25",6.935,7.1033,6.935,7.0623,5728218.0],["2006-07-26",7.0376,7.3647,7.0171,7.2935,7162547.0],["2006-07-27",7.3729,7.4454,7.1101,7.1457,7496824.0],["2006-07-28",7.2114,7.2812,7.1457,7.2005,4119716.0],["2006-07-31",7.3072,7.3688,7.2182,7.2853,4084137.0],["2006-08-01",7.2867,7.3989,7.1621,7.3852,5230112.0],["2006-08-02",7.5111,7.5357,7.3003,7.403,8463249.0],["2006-08-03",7.2497,7.3811,7.2497,7.3127,3381245.0],["2006-08-04",7.3264,7.3838,7.0705,7.1348,5054285.0],["2006-08-07",7.2073,7.3482,7.1485,7.2921,5771243.0],["2006-08-08",7.2908,7.5207,7.2716,7.4646,8020580.0],["2006-08-09",7.5494,7.7314,7.5261,7.6534,9583160.0],["2006-08-10",7.6247,7.6247,7.4796,7.5398,7191507.0],["2006-08-11",7.5302,7.5562,7.4016,7.455,6229633.0],["2006-08-14",7.3729,7.3729,7.2251,7.2867,5510607.0],["2006-08-15",7.3551,7.3825,7.2826,7.3756,3780475.0],["2006-08-16",7.4303,7.5302,7.3236,7.3647,5259485.0],["2006-08-17",7.3045,7.3045,7.1485,7.2853,7080219.0],["2006-08-18",7.3263,7.3592,7.184,7.299,3712626.0],["2006-08-21",7.418,7.4427,7.314,7.3729,2716828.0],["2006-08-22",7.403,7.429,7.2949,7.392,2647325.0],["2006-08-23",7.3934,7.4413,7.3127,7.3742,3918654.0],["2006-08-24",7.4016,7.4016,7.3277,7.3565,2802052.0],["2006-08-25",7.4085,7.4495,7.3496,7.3989,3698560.0],["2006-08-28",7.3031,7.4098,7.262,7.3113,3501635.0],["2006-08-29",7.2525,7.2525,7.0664,7.1758,7545642.0],["2006-08-30",7.1786,7.2265,7.0212,7.1717,7112075.0],["2006-08-31",7.184,7.3154,7.169,7.1964,6772006.0],["2006-09-01",7.2265,7.2511,7.1608,7.1977,3801574.0],["2006-09-05",7.0992,7.2114,7.0773,7.1895,3632367.0],["2006-09-06",7.143,7.143,6.8926,6.9213,8408639.0],["2006-09-07",6.8625,6.898,6.7639,6.7858,6560600.0],["2006-09-08",6.7626,6.7982,6.5053,6.5217,6754216.0],["2006-09-11",6.3698,6.3931,6.2207,6.2262,12940824.0],["2006-09-12",6.2398,6.3274,6.1071,6.1222,8387954.0],["2006-09-13",6.156,6.3027,6.0916,6.2848,8520755.0],["2006-09-14",6.3177,6.3972,6.0354,6.0436,16287317.0],["2006-09-15",6.0299,6.1081,5.9957,6.0203,14422316.0],["2006-09-18",6.0711,6.304,6.0711,6.2314,8923707.0],["2006-09-19",6.2424,6.2465,5.982,6.0341,7273835.0],["2006-09-20",5.9628,6.1259,5.9491,5.9628,9512002.0],["2006-09-21",6.0135,6.2163,5.9888,6.1259,8573296.0],["2006-09-22",6.1944,6.1971,6.0012,6.0094,7481517.0],["2006-09-25",5.9367,6.0601,5.8079,6.0176,9341554.0],["2006-09-26",6.0176,6.2766,6.0176,6.2657,9894269.0],["2006-09-27",6.352,6.4575,6.1903,6.4328,11600820.0],["2006-09-28",6.474,6.537,6.389,6.4836,10143322.0],["2006-09-29",6.426,6.4644,6.1752,6.2465,10462706.0],["2006-10-02",6.1779,6.2328,6.0162,6.0765,9241850.0],["2006-10-03",5.9326,5.9628,5.7271,5.7476,11044795.0],["2006-10-04",5.7709,5.8778,5.5215,5.8408,11557794.0],["2006-10-05",6.0341,6.167,5.9614,6.0245,8325070.0],["2006-10-06",5.9573,6.0957,5.9134,6.0834,6493993.0],["2006-10-09",6.1259,6.2972,6.1259,6.1642,9788773.0],["2006-10-10",6.1039,6.1917,6.045,6.1546,7266802.0],["2006-10-11",6.1574,6.1807,6.034,6.0382,8652314.0],["2006-10-12",6.0875,6.2149,6.0628,6.204,6892395.0],["2006-10-13",6.2218,6.4041,6.204,6.4027,11878832.0],["2006-10-16",6.4383,6.7563,6.3602,6.7316,9116082.0],["2006-10-17",6.77,6.7837,6.4287,6.5576,8826072.0],["2006-10-18",6.5576,6.6699,6.4548,6.526,5909422.0],["2006-10-19",6.5932,6.7371,6.5685,6.6973,6457587.0],["2006-10-20",6.7604,6.8015,6.6727,6.7398,7567982.0],["2006-10-23",6.6754,6.9468,6.6425,6.9002,9767674.0],["2006-10-24",6.8495,7.0235,6.7576,6.9961,9465253.0],["2006-10-25",6.9988,7.3853,6.8892,7.3182,9199238.0],["2006-10-26",7.336,7.3647,7.1976,7.325,6439797.0],["2006-10-27",7.325,7.3606,7.1962,7.225,5412971.0],["2006-10-30",7.225,7.225,7.0125,7.0427,5724908.0],["2006-10-31",7.018,7.177,6.9289,7.1468,9377546.0],["2006-11-01",6.9824,7.0345,6.722,6.7398,13589520.0],["2006-11-02",6.6987,6.7371,6.5411,6.6562,13449272.0],["2006-11-03",6.7809,6.8906,6.7631,6.8714,9298942.0],["2006-11-06",6.8522,6.9687,6.8289,6.907,7901432.0],["2006-11-07",6.9372,6.9605,6.7878,6.8125,7595287.0],["2006-11-08",6.8029,7.018,6.7796,7.0098,8073535.0],["2006-11-09",7.0989,7.1948,7.0098,7.151,11460572.0],["2006-11-10",7.0852,7.1167,6.9824,7.0249,8068157.0],["2006-11-13",6.9372,6.9605,6.8495,6.9152,6282588.0],["2006-11-14",6.9755,7.003,6.8851,6.9413,6054634.0],["2006-11-15",6.955,7.2058,6.944,7.1126,9862000.0],["2006-11-16",7.166,7.203,6.8741,6.9002,7750842.0],["2006-11-17",6.8193,6.9536,6.7056,6.8919,9448291.0],["2006-11-20",6.8495,6.9879,6.8207,6.9577,6644583.0],["2006-11-21",7.0029,7.129,6.9687,7.1016,7876196.0],["2006-11-22",7.1057,7.1126,6.8837,7.0098,7692923.0],["2006-11-24",7.0372,7.1016,7.0167,7.0989,2387102.0],["2006-11-27",7.1249,7.188,7.0386,7.0441,9734991.0],["2006-11-28",7.0454,7.2304,7.0454,7.1852,6047187.0],["2006-11-29",7.2126,7.3552,7.1564,7.325,7363610.0],["2006-11-30",7.3428,7.4963,7.299,7.4374,9186826.0],["2006-12-01",7.3565,7.5059,7.3332,7.4853,7960592.0],["2006-12-04",7.4853,7.5415,7.4113,7.5388,6040154.0],["2006-12-05",7.5758,7.6032,7.4209,7.5648,8419810.0],["2006-12-06",7.5388,7.595,7.4497,7.484,6684300.0],["2006-12-07",7.4442,7.484,7.3497,7.4237,6582941.0],["2006-12-08",7.4867,7.5086,7.3661,7.3826,6168404.0],["2006-12-11",7.3113,7.3922,7.2633,7.3305,7863371.0],["2006-12-12",7.3017,7.3017,7.1743,7.2428,7792213.0],["2006-12-13",7.2654,7.3491,7.2174,7.3272,7090976.0],["2006-12-14",7.367,7.4026,7.3052,7.3464,9671280.0],["2006-12-15",7.3711,7.3971,7.1653,7.2009,6413734.0],["2006-12-18",7.1666,7.1996,7.0253,7.0651,9559165.0],["2006-12-19",7.0239,7.1735,6.9567,7.1008,7749601.0],["2006-12-20",7.1213,7.2956,7.0418,7.0569,8328794.0],["2006-12-21",7.0569,7.1117,7.0047,7.0829,6464620.0],["2006-12-22",7.1282,7.1653,7.0267,7.1337,4147021.0],["2006-12-26",7.0925,7.1694,6.9718,7.0308,3205833.0],["2006-12-27",7.0418,7.205,7.028,7.1996,3708489.0],["2006-12-28",7.1762,7.2764,7.1419,7.275,4911556.0],["2006-12-29",7.2723,7.3093,7.2105,7.3038,3906242.0],["2007-01-03",7.1653,7.1653,6.6356,6.6974,18342625.0],["2007-01-04",6.5766,6.6205,6.309,6.3406,18084470.0],["2007-01-05",6.3543,6.519,6.2802,6.427,14926214.0],["2007-01-08",6.5011,6.6068,6.368,6.4367,12419136.0],["2007-01-09",6.2857,6.3941,6.2281,6.3639,13827403.0],["2007-01-10",6.2569,6.353,6.2116,6.2253,10516074.0],["2007-01-11",6.1746,6.3749,6.1142,6.1389,16083773.0],["2007-01-12",6.2199,6.412,6.2061,6.3927,10583509.0],["2007-01-16",6.4888,6.5039,6.3063,6.379,9176484.0],["2007-01-17",6.3475,6.519,6.3461,6.4408,8805387.0],["2007-01-18",6.4572,6.5409,6.3283,6.427,9513243.0],["2007-01-19",6.46,6.6068,6.46,6.5451,6357883.0],["2007-01-22",6.5794,6.6123,6.4216,6.471,6843164.0],["2007-01-23",6.5135,6.7536,6.5135,6.7413,9156212.0],["2007-01-24",6.6919,6.8648,6.6466,6.8442,11131673.0],["2007-01-25",6.8455,6.8565,6.5986,6.6178,7231637.0],["2007-01-26",6.6905,6.7769,6.6342,6.6603,7987897.0],["2007-01-29",6.6466,6.7166,6.5739,6.5821,5273965.0],["2007-01-30",6.6178,6.8799,6.6013,6.8538,8617976.0],["2007-01-31",6.7646,6.9224,6.7522,6.8634,6261489.0],["2007-02-01",6.9292,6.9649,6.814,6.8881,6559773.0],["2007-02-02",6.9155,6.9265,6.7742,6.8126,6899015.0],["2007-02-05",6.8744,6.9018,6.8236,6.8799,5183776.0],["2007-02-06",6.921,6.9567,6.8606,6.9361,6092282.0],["2007-02-07",6.9663,6.9869,6.8332,6.8826,5779518.0],["2007-02-08",6.8606,6.921,6.7454,6.8744,9950947.0],["2007-02-09",6.8895,6.9608,6.8263,6.8648,5417108.0],["2007-02-12",6.8154,6.9087,6.8058,6.8442,9290254.0],["2007-02-13",6.8991,7.0473,6.8991,7.0418,9572403.0],["2007-02-14",7.0569,7.12,6.9581,6.9841,10808980.0],["2007-02-15",6.9663,7.1104,6.9498,7.0788,10665009.0],["2007-02-16",7.087,7.216,7.0678,7.168,8285768.0],["2007-02-20",6.91,7.0129,6.8922,6.9389,11640949.0],["2007-02-21",6.969,7.0596,6.9073,7.0322,8655210.0],["2007-02-22",7.0637,7.0857,6.9636,7.0418,8450010.0],["2007-02-23",7.0912,7.1625,6.9965,7.0294,6205638.0],["2007-02-26",7.0678,7.1008,7.0184,7.061,6466275.0],["2007-02-27",7.0363,7.0363,6.792,6.8634,13165468.0],["2007-02-28",6.8332,6.9347,6.7577,6.9018,8014375.0],["2007-03-01",6.8469,6.9389,6.7783,6.8867,9459875.0],["2007-03-02",6.8853,6.9265,6.7646,6.7811,9182689.0],["2007-03-05",6.6809,6.7646,6.6315,6.685,7561363.0],["2007-03-06",6.7756,6.8648,6.7056,6.8483,7805865.0],["2007-03-07",6.814,7.0212,6.814,6.9636,11151118.0],["2007-03-08",7.0157,7.1474,6.9704,7.0157,9684932.0],["2007-03-09",7.0637,7.2531,7.0637,7.1392,10593024.0],["2007-03-12",7.1323,7.179,7.0665,7.1447,5305407.0],["2007-03-13",7.1625,7.2435,7.0033,7.0184,7333409.0],["2007-03-14",7.0175,7.0972,6.9323,7.0944,8231572.0],["2007-03-15",7.0903,7.1301,7.0024,7.0216,5077039.0],["2007-03-16",7.0422,7.1425,6.9501,6.957,5327747.0],["2007-03-19",7.0381,7.137,7.0298,7.104,4372493.0],["2007-03-20",7.1315,7.2291,7.1109,7.2085,5055113.0],["2007-03-21",7.2415,7.383,7.2208,7.3445,6673543.0],["2007-03-22",7.3995,7.4311,7.2552,7.2717,10257092.0],["2007-03-23",7.3033,7.3926,7.2895,7.3926,4919002.0],["2007-03-26",7.4201,7.4819,7.3459,7.4696,5271483.0],["2007-03-27",7.4586,7.4778,7.3981,7.4654,3733726.0],["2007-03-28",7.5341,7.6743,7.5341,7.6028,9361825.0],["2007-03-29",7.6551,7.7801,7.5932,7.7526,8300248.0],["2007-03-30",7.7251,7.7664,7.5273,7.5836,8270461.0],["2007-04-02",7.6551,7.7622,7.6235,7.7224,6372777.0],["2007-04-03",7.6427,7.7567,7.5671,7.7279,5529637.0],["2007-04-04",7.6867,7.8447,7.6482,7.8337,4873081.0],["2007-04-05",7.868,7.9285,7.7897,7.8076,5853985.0],["2007-04-09",7.8048,7.8722,7.7457,7.7622,4643886.0],["2007-04-10",7.7595,7.8708,7.7348,7.8007,3771373.0],["2007-04-11",7.8007,7.9038,7.743,7.7815,4787029.0],["2007-04-12",7.8392,8.0796,7.8309,8.0783,6411665.0],["2007-04-13",8.0632,8.2789,8.0439,8.2555,8574537.0],["2007-04-16",8.3009,8.3242,8.1731,8.2294,7312310.0],["2007-04-17",8.2679,8.3352,8.1484,8.1758,5928039.0],["2007-04-18",8.158,8.1607,8.0563,8.1374,6779039.0],["2007-04-19",8.0329,8.0329,7.9161,7.9766,4954581.0],["2007-04-20",8.0453,8.1607,7.967,8.1085,5709187.0],["2007-04-23",8.0975,8.2335,8.0728,8.1964,4732006.0],["2007-04-24",8.1291,8.2734,8.1154,8.1552,4339396.0],["2007-04-25",8.1566,8.3352,8.0906,8.3023,6099728.0],["2007-04-26",8.1923,8.2913,8.1758,8.1868,5902389.0],["2007-04-27",8.1511,8.3572,8.1236,8.305,4908246.0],["2007-04-30",8.3297,8.4259,8.1841,8.1909,5981408.0],["2007-05-01",8.2198,8.2816,8.1126,8.2322,6047601.0],["2007-05-02",8.1896,8.4575,8.1442,8.3586,5528810.0],["2007-05-03",8.4342,8.7049,8.371,8.6911,8482693.0],["2007-05-04",8.7969,8.9192,8.7131,8.742,7519992.0],["2007-05-07",8.6829,8.9604,8.676,8.8711,7026851.0],["2007-05-08",8.8711,8.9096,8.7172,8.8698,6819582.0],["2007-05-09",8.8093,8.889,8.6155,8.6815,8218333.0],["2007-05-10",8.7007,8.7653,8.5207,8.5565,6327269.0],["2007-05-11",8.4891,8.7639,8.4878,8.7392,6806757.0],["2007-05-14",8.7461,8.7708,8.621,8.6829,4276926.0],["2007-05-15",8.6829,8.7543,8.6114,8.6389,6656995.0],["2007-05-16",8.6128,8.6485,8.4823,8.6279,6205224.0],["2007-05-17",8.6293,8.8478,8.5249,8.7859,6921769.0],["2007-05-18",8.9233,9.069,8.911,8.9481,7304450.0],["2007-05-21",9.069,9.1542,8.9879,9.0456,6855161.0],["2007-05-22",9.0388,9.0484,8.8739,8.9549,6192813.0],["2007-05-23",9.0401,9.1775,9.0319,9.0662,5645889.0],["2007-05-24",9.0965,9.1198,8.8065,8.8519,4863565.0],["2007-05-25",8.9948,9.0346,8.911,8.9989,3853287.0],["2007-05-29",8.9824,9.0181,8.8533,8.8725,4293888.0],["2007-05-30",8.8601,9.1198,8.8162,9.102,4558248.0],["2007-05-31",9.1281,9.2215,9.0264,9.1473,6024020.0],["2007-06-01",9.1652,9.3782,9.1652,9.3204,6165922.0],["2007-06-04",9.2476,9.4208,9.2215,9.3727,6124551.0],["2007-06-05",9.3287,9.5128,9.2888,9.462,6384774.0],["2007-06-06",9.4194,9.4194,9.1817,9.2655,5286376.0],["2007-06-07",9.2614,9.3122,8.9879,8.9962,7407463.0],["2007-06-08",8.8931,9.1473,8.8629,9.1185,7226259.0],["2007-06-11",9.0869,9.1624,9.0388,9.0498,4426275.0],["2007-06-12",8.9865,9.0869,8.867,8.9632,7749187.0],["2007-06-13",9.0045,9.1861,8.9315,9.142,6991272.0],["2007-06-14",9.1544,9.53,9.1544,9.4997,5907767.0],["2007-06-15",9.563,9.6112,9.4585,9.6015,5513503.0],["2007-06-18",9.5314,9.6263,9.5135,9.5369,4636025.0],["2007-06-19",9.5355,9.6057,9.453,9.5245,5290100.0],["2007-06-20",9.4653,9.4846,9.1819,9.2108,8903022.0],["2007-06-21",9.2397,9.27,9.1049,9.2218,8648591.0],["2007-06-22",9.2328,9.2328,9.0485,9.1489,5830817.0],["2007-06-25",9.0595,9.1365,8.8889,8.9948,5711256.0],["2007-06-26",9.0636,9.065,8.8022,8.8118,5066283.0],["2007-06-27",8.7307,8.9563,8.6055,8.9412,8345756.0],["2007-06-28",9.1021,9.1764,8.9728,8.9852,7771114.0],["2007-06-29",9.2892,9.3099,9.032,9.1283,5749730.0],["2007-07-02",9.2039,9.2507,9.0939,9.1585,4884251.0],["2007-07-03",9.2521,9.358,9.2108,9.281,4046076.0],["2007-07-05",9.2714,9.314,9.1145,9.2659,5884600.0],["2007-07-06",9.3415,9.3897,9.2604,9.3278,4215697.0],["2007-07-09",9.3773,9.4585,9.3539,9.3553,4672432.0],["2007-07-10",9.292,9.5245,9.2163,9.4392,6448899.0],["2007-07-11",9.3745,9.4392,9.1971,9.431,6274314.0],["2007-07-12",9.4956,9.5754,9.475,9.519,6004162.0],["2007-07-13",9.541,9.8203,9.5231,9.7364,6488615.0],["2007-07-16",9.735,9.7474,9.508,9.6291,5508952.0],["2007-07-17",9.6758,9.779,9.5383,9.6002,7495170.0],["2007-07-18",9.6167,9.918,9.5727,9.907,12632197.0],["2007-07-19",9.9716,10.2592,9.9716,10.1849,10940954.0],["2007-07-20",10.2124,10.2358,10.0487,10.1037,6198191.0],["2007-07-23",10.0762,10.1312,9.8946,9.9771,4950858.0],["2007-07-24",9.9262,9.9868,9.4874,9.5424,11110574.0],["2007-07-25",9.5864,9.757,9.4585,9.7226,12977644.0],["2007-07-26",9.6112,9.6112,9.2191,9.4805,9552959.0],["2007-07-27",9.4282,9.6346,9.1819,9.3443,9917023.0],["2007-07-30",9.3278,9.3966,9.1668,9.3209,8447942.0],["2007-07-31",9.4653,9.6167,9.4103,9.4117,9856622.0],["2007-08-01",9.3938,9.4846,9.0389,9.292,13162158.0],["2007-08-02",9.3457,9.5451,9.2067,9.5314,10531381.0],["2007-08-03",9.4874,9.5809,9.2218,9.2507,10561996.0],["2007-08-06",9.1723,9.2232,8.8242,9.0939,9420158.0],["2007-08-07",9.0801,9.2108,8.9783,9.1365,10253783.0],["2007-08-08",9.1709,9.5575,9.1709,9.442,11259923.0],["2007-08-09",9.1971,9.5685,9.1916,9.2356,10909925.0],["2007-08-10",9.1407,9.4117,9.0361,9.3388,10200414.0],["2007-08-13",9.4695,9.508,9.1929,9.2053,5185017.0],["2007-08-14",9.2177,9.2535,8.9563,9.0127,7232878.0],["2007-08-15",8.8958,9.1558,8.7362,8.7843,7985829.0],["2007-08-16",8.6509,8.6509,8.351,8.5133,16948839.0],["2007-08-17",8.871,9.0691,8.7568,8.9013,11979364.0],["2007-08-20",8.9907,8.9907,8.7114,8.8861,6858057.0],["2007-08-21",8.7885,8.9302,8.71,8.7513,4567763.0],["2007-08-22",8.8903,9.021,8.8462,8.9137,6409597.0],["2007-08-23",9.0843,9.1131,8.948,9.0677,5498195.0],["2007-08-24",9.1819,9.2383,9.087,9.1448,4509017.0],["2007-08-27",9.0444,9.2122,8.9728,9.1145,5015810.0],["2007-08-28",8.9811,9.0457,8.7912,8.8256,5311612.0],["2007-08-29",9.0003,9.2356,8.9095,9.2177,6735599.0],["2007-08-30",9.1173,9.3181,9.109,9.2136,5137027.0],["2007-08-31",9.4158,9.4887,9.3388,9.3979,4700978.0],["2007-09-04",9.3512,9.757,9.3113,9.6621,7387605.0],["2007-09-05",9.5616,9.724,9.5383,9.5892,4813093.0],["2007-09-06",9.658,9.6896,9.5052,9.5823,4437445.0],["2007-09-07",9.4516,9.5217,9.3443,9.4543,3366352.0],["2007-09-10",9.4172,9.5217,9.3154,9.4653,3615818.0],["2007-09-11",9.5341,9.8244,9.486,9.768,5248315.0],["2007-09-12",9.7682,10.1235,9.7489,10.0175,10856557.0],["2007-09-13",10.0546,10.4251,10.0243,10.3163,10360933.0],["2007-09-14",10.2695,10.4389,10.2075,10.4114,7642864.0],["2007-09-17",10.4307,10.4348,10.242,10.3177,4629820.0],["2007-09-18",10.4004,10.8673,10.3701,10.826,7560949.0],["2007-09-19",10.6056,10.6607,10.1524,10.1717,17125492.0],["2007-09-20",10.2668,10.4155,10.1001,10.3604,12894488.0],["2007-09-21",10.5257,10.6331,10.472,10.5491,7577084.0],["2007-09-24",10.4871,10.6441,10.4196,10.4954,6001266.0],["2007-09-25",10.3301,10.4251,10.2626,10.3232,5795238.0],["2007-09-26",10.3701,10.3769,10.0161,10.1786,6882466.0],["2007-09-27",10.359,10.3921,10.2103,10.3398,7709057.0],["2007-09-28",10.4499,10.5092,10.3838,10.4334,6676025.0],["2007-10-01",10.578,10.6056,10.4582,10.4995,4662916.0],["2007-10-02",10.2488,10.4072,10.1827,10.3797,5869292.0],["2007-10-03",10.3274,10.4141,10.1758,10.2103,4815575.0],["2007-10-04",10.14,10.2571,10.0519,10.129,14210084.0],["2007-10-05",10.2199,10.4045,10.2172,10.3508,4008842.0],["2007-10-08",10.2557,10.2585,10.0739,10.1414,4220661.0],["2007-10-09",10.1097,10.2585,10.045,10.1855,8453320.0],["2007-10-10",10.1304,10.2461,9.972,10.2144,9895924.0],["2007-10-11",10.2929,10.5023,10.0381,10.1841,12880422.0],["2007-10-12",10.264,10.3246,10.1332,10.1786,7919635.0],["2007-10-15",10.2502,10.2957,10.1125,10.1579,7293693.0],["2007-10-16",10.1648,10.4334,10.1084,10.3618,8534821.0],["2007-10-17",10.4913,10.6868,10.4582,10.6827,10193381.0],["2007-10-18",10.6235,11.0243,10.618,10.9967,11237997.0],["2007-10-19",10.9967,11.0629,10.6373,10.6744,10308392.0],["2007-10-22",10.3714,10.5285,10.2241,10.4196,7541091.0],["2007-10-23",10.5808,10.6166,10.3315,10.4499,5965273.0],["2007-10-24",10.3824,10.5835,10.3329,10.5133,10236407.0],["2007-10-25",10.5519,10.8797,10.5023,10.8618,9031272.0],["2007-10-26",10.6138,11.2819,10.5367,10.994,10440365.0],["2007-10-29",11.045,11.3562,11.045,11.3328,6366571.0],["2007-10-30",11.1772,11.2047,10.808,10.8397,5403870.0],["2007-10-31",10.9706,11.4595,10.9527,11.4595,9478078.0],["2007-11-01",11.4099,11.4099,10.8824,10.9155,13417417.0],["2007-11-02",11.2102,11.3631,10.9609,11.2529,11400998.0],["2007-11-05",11.1193,11.224,10.9568,11.1951,7857993.0],["2007-11-06",11.3645,11.7075,11.3287,11.6964,9113600.0],["2007-11-07",11.8397,12.0063,11.5215,11.5463,13953998.0],["2007-11-08",11.6799,11.7873,11.1689,11.4885,10873105.0],["2007-11-09",11.432,11.432,11.1345,11.2254,8940670.0],["2007-11-12",11.0959,11.0959,10.3714,10.4265,11960747.0],["2007-11-13",10.5491,10.6125,10.0698,10.3122,11315360.0],["2007-11-14",10.4169,10.6827,10.2172,10.2461,13484024.0],["2007-11-15",10.202,10.202,9.8205,9.9293,10448640.0],["2007-11-16",10.1758,10.1758,9.8866,10.0175,11192902.0],["2007-11-19",10.0422,10.0422,9.7998,9.8715,10698520.0],["2007-11-20",9.8453,10.3563,9.8453,10.2447,14171195.0],["2007-11-21",10.2819,10.2819,9.9376,9.9624,11074168.0],["2007-11-23",10.0285,10.1111,9.899,10.0257,4153227.0],["2007-11-26",10.1028,10.2227,9.848,9.8838,15112383.0],["2007-11-27",9.6414,9.6414,8.9734,9.107,35463566.0],["2007-11-28",9.107,9.2888,9.0698,9.2709,14750802.0],["2007-11-29",9.1539,9.3219,9.0809,9.264,10945918.0],["2007-11-30",9.1966,9.1966,8.8866,9.0175,15758183.0],["2007-12-03",8.855,9.0326,8.826,8.9665,11317429.0],["2007-12-04",8.9156,8.9156,8.7489,8.8081,10394444.0],["2007-12-05",8.8839,9.1456,8.8687,9.034,16343996.0],["2007-12-06",8.9762,9.2971,8.8605,9.2737,10670801.0],["2007-12-07",9.2282,9.3315,9.1786,9.2696,9217855.0],["2007-12-10",9.3481,9.4954,9.2957,9.4128,6738495.0],["2007-12-11",9.3908,9.4885,9.1304,9.147,10214066.0],["2007-12-12",9.3738,9.5159,9.3076,9.4524,10341075.0],["2007-12-13",9.4028,9.5738,9.32,9.5159,9624531.0],["2007-12-14",9.44,9.4938,9.3104,9.4304,7276731.0],["2007-12-17",9.4331,9.5669,9.2911,9.3531,7648242.0],["2007-12-18",9.4704,9.6083,9.3504,9.5517,8411122.0],["2007-12-19",9.6152,9.7669,9.5366,9.6883,5882945.0],["2007-12-20",9.7103,9.8441,9.6179,9.7021,5080763.0],["2007-12-21",9.7021,9.8358,9.5697,9.7765,5322369.0],["2007-12-24",9.6524,9.9724,9.6524,9.9034,1526173.0],["2007-12-26",9.9227,10.0262,9.7752,9.9089,2847147.0],["2007-12-27",9.9558,10.0951,9.8924,9.9696,4844535.0],["2007-12-28",10.0565,10.2275,10.0537,10.2151,3631953.0],["2007-12-31",10.2496,10.3144,10.0634,10.0868,2928647.0],["2008-01-02",10.131,10.4357,10.131,10.3268,6362434.0],["2008-01-03",10.4413,10.5806,10.2703,10.5019,6271831.0],["2008-01-04",10.4551,10.4551,10.182,10.2385,4813093.0],["2008-01-07",10.2385,10.3544,9.9393,10.0827,6959002.0],["2008-01-08",10.0965,10.433,10.0096,10.0455,7412014.0],["2008-01-09",10.011,10.1517,9.9296,10.113,7112075.0],["2008-01-10",9.8124,9.9338,9.6497,9.8207,10391548.0],["2008-01-11",9.7476,9.9048,9.6855,9.7793,5004226.0],["2008-01-14",9.8289,10.0317,9.8289,9.9406,5482474.0],["2008-01-15",9.891,9.8938,9.3531,9.5642,11055137.0],["2008-01-16",9.3849,9.4786,9.0718,9.2056,14375154.0],["2008-01-17",9.2401,9.3904,8.6526,8.705,15399084.0],["2008-01-18",8.7532,8.9367,8.5588,8.7946,11626883.0],["2008-01-22",8.5519,8.6415,8.2788,8.5588,16085427.0],["2008-01-23",8.4098,8.4209,7.8706,8.2154,21303128.0],["2008-01-24",8.2747,8.7601,8.2747,8.6912,16446596.0],["2008-01-25",8.9408,9.1228,8.6346,8.6884,10363002.0],["2008-01-28",8.6388,8.7008,8.4016,8.6277,9174415.0],["2008-01-29",8.7201,8.7546,8.5312,8.6443,6108830.0],["2008-01-30",8.6801,8.9835,8.6484,8.8318,10499939.0],["2008-01-31",8.6195,8.8691,8.4429,8.8001,8340791.0],["2008-02-01",8.7643,9.0497,8.7422,8.9532,6672716.0],["2008-02-04",9.0028,9.3338,8.9904,9.2139,7294934.0],["2008-02-05",9.1256,9.1256,8.7863,8.7974,7832756.0],["2008-02-06",8.9629,8.9629,8.516,8.516,8854618.0],["2008-02-07",8.4705,8.4705,8.1906,8.3202,19498528.0],["2008-02-08",8.4664,8.6815,8.4402,8.5946,16744880.0],["2008-02-11",8.6057,8.7119,8.385,8.6346,14133961.0],["2008-02-12",8.6029,8.7656,8.4747,8.6705,13014878.0],["2008-02-13",8.7367,9.1352,8.7077,9.0415,13752935.0],["2008-02-14",9.1904,9.2097,8.9615,8.9835,8517445.0],["2008-02-15",9.0401,9.0415,8.8181,8.9256,11192075.0],["2008-02-19",9.1615,9.3518,9.0042,9.1959,13623858.0],["2008-02-20",9.0759,9.4993,9.0759,9.4373,9706859.0],["2008-02-21",9.3021,9.4731,9.2249,9.2883,11199935.0],["2008-02-22",9.3738,9.4152,9.1614,9.3918,7522888.0],["2008-02-25",9.4649,9.9613,9.4524,9.9393,12650814.0],["2008-02-26",10.1241,10.2965,9.9089,10.1034,13570903.0],["2008-02-27",10.1061,10.2923,10.0496,10.1213,7848064.0],["2008-02-28",10.2951,10.7709,10.2178,10.6661,14068181.0],["2008-02-29",10.4964,10.5654,10.1641,10.3213,10906202.0],["2008-03-03",10.4178,10.5447,10.2275,10.3958,9468149.0],["2008-03-04",10.3723,10.5461,10.1061,10.3833,10309633.0],["2008-03-05",10.5295,10.7281,10.4716,10.6881,10187589.0],["2008-03-06",10.8164,10.8164,10.4426,10.4785,8733815.0],["2008-03-07",10.3034,10.4509,10.0275,10.2082,8964251.0],["2008-03-10",10.0289,10.1641,9.8317,9.9144,10483391.0],["2008-03-11",10.1213,10.2399,9.8841,10.2358,9171933.0],["2008-03-12",10.3258,10.4377,10.0275,10.0648,10987703.0],["2008-03-13",9.9626,10.4308,9.9143,10.3769,15381294.0],["2008-03-14",10.3093,10.3162,9.9157,10.1698,11168080.0],["2008-03-17",9.8052,9.8052,9.4033,9.6187,15203399.0],["2008-03-18",9.8411,9.9101,9.6809,9.8977,8294869.0],["2008-03-19",9.8604,9.8604,8.9959,9.0387,12496086.0],["2008-03-20",8.9655,9.065,8.623,9.0056,13214699.0],["2008-03-24",9.0981,9.2749,8.8965,9.0815,6117518.0],["2008-03-25",9.1754,9.4199,9.0622,9.3757,13235385.0],["2008-03-26",9.5096,9.7016,9.3923,9.685,11351767.0],["2008-03-27",9.7499,9.848,9.5815,9.6767,9725062.0],["2008-03-28",9.6257,9.7651,9.4862,9.5331,8752846.0],["2008-03-31",9.6091,9.6091,9.1892,9.4268,10313357.0],["2008-04-01",9.2293,9.4765,9.1437,9.4572,11279368.0],["2008-04-02",9.529,9.6187,9.4282,9.5842,13813336.0],["2008-04-03",9.442,9.761,9.442,9.6809,12170497.0],["2008-04-04",9.7596,10.0013,9.7209,9.8936,9220751.0],["2008-04-07",10.0565,10.2885,9.9253,10.0179,10602539.0],["2008-04-08",9.8673,10.2361,9.8673,10.2222,7292452.0],["2008-04-09",10.4183,10.6241,10.2609,10.5799,12665707.0],["2008-04-10",10.6642,10.8506,10.5882,10.7788,14372258.0],["2008-04-11",10.7374,10.7788,10.533,10.5855,7096768.0],["2008-04-14",10.7719,11.218,10.6904,11.1268,11269439.0],["2008-04-15",11.3243,11.4776,11.1655,11.305,13290822.0],["2008-04-16",11.4624,11.6226,11.2842,11.5936,14890222.0],["2008-04-17",11.6336,11.7372,11.4582,11.6074,13259794.0],["2008-04-18",11.5314,11.7124,11.4003,11.6695,11598337.0],["2008-04-21",11.7496,12.1253,11.7496,12.0728,15894294.0],["2008-04-22",12.012,12.1543,11.8366,11.9678,13414521.0],["2008-04-23",11.8463,11.9057,11.6737,11.8353,8833933.0],["2008-04-24",11.6281,11.6778,11.2373,11.3353,11729897.0],["2008-04-25",11.5093,11.6792,11.4168,11.635,8797112.0],["2008-04-28",11.8408,11.8974,11.5756,11.5839,6060840.0],["2008-04-29",11.3436,11.595,11.2097,11.2649,7682166.0],["2008-04-30",11.3436,11.8629,11.3436,11.7386,13543184.0],["2008-05-01",11.5784,11.5784,11.0481,11.49,12432375.0],["2008-05-02",11.624,11.9264,11.5632,11.8187,7026023.0],["2008-05-05",11.8546,12.1709,11.8546,12.0107,8760292.0],["2008-05-06",12.1115,12.6666,12.1087,12.6611,11166839.0],["2008-05-07",12.6735,12.7274,12.4802,12.5534,9531033.0],["2008-05-08",12.4802,13.0657,12.4802,13.0478,8759465.0],["2008-05-09",13.3613,13.4731,12.7895,12.9677,14244421.0],["2008-05-12",12.8986,13.4041,12.8876,13.2688,9725890.0],["2008-05-13",13.2301,13.422,13.0934,13.3958,11302949.0],["2008-05-14",13.295,13.6099,13.295,13.3917,8294456.0],["2008-05-15",13.5961,13.7756,13.3005,13.5491,14486028.0],["2008-05-16",13.8101,14.1733,13.7756,14.0366,14720601.0],["2008-05-19",14.1968,14.4882,14.0048,14.4385,12455543.0],["2008-05-20",14.6843,14.7147,14.368,14.6719,15301862.0],["2008-05-21",14.5904,14.9909,14.5144,14.5517,22639409.0],["2008-05-22",14.426,14.7644,14.1692,14.3432,13026048.0],["2008-05-23",14.3818,14.5669,13.7963,14.0532,11909447.0],["2008-05-27",13.9938,13.9938,13.5961,13.6568,11871385.0],["2008-05-28",13.4566,13.8336,13.3571,13.7949,12743071.0],["2008-05-29",13.7618,13.9289,13.2259,13.2881,15713089.0],["2008-05-30",13.5574,13.6789,13.3226,13.527,13304060.0],["2008-06-02",13.4621,13.7259,13.2287,13.5132,10393203.0],["2008-06-03",13.422,13.6858,13.2853,13.3295,15809483.0],["2008-06-04",13.2839,13.5574,13.1155,13.2066,12559384.0],["2008-06-05",13.2467,14.0518,13.2066,14.0325,12705423.0],["2008-06-06",14.4454,15.0972,14.3169,14.3335,15773077.0],["2008-06-09",14.4606,14.6608,14.1043,14.2907,10304669.0],["2008-06-10",14.2741,14.3708,13.6969,13.8875,12558143.0],["2008-06-11",14.0902,14.3999,13.9617,14.2437,12129954.0],["2008-06-12",14.1469,14.1732,13.8552,14.0709,11060102.0],["2008-06-13",13.9617,14.1179,13.8096,13.9838,9324178.0],["2008-06-16",14.169,14.3902,14.0723,14.1594,13148092.0],["2008-06-17",14.1607,14.639,14.0515,14.4939,14679230.0],["2008-06-18",14.5049,14.874,14.4538,14.8478,13390526.0],["2008-06-19",14.9279,14.9459,14.0087,14.0308,15193470.0],["2008-06-20",14.2976,14.2976,13.8511,13.8815,12813401.0],["2008-06-23",13.8691,14.252,13.735,14.1497,10417611.0],["2008-06-24",14.14,14.2077,13.5774,13.6963,13152229.0],["2008-06-25",13.7903,13.84,12.9277,13.3161,18402613.0],["2008-06-26",13.3742,13.7253,13.0797,13.4364,15424320.0],["2008-06-27",13.5912,13.9354,13.5774,13.7654,14752456.0],["2008-06-30",13.9299,14.1981,13.8511,13.858,16967455.0],["2008-07-01",13.9492,14.2934,13.8677,14.1981,12607374.0],["2008-07-02",14.122,14.2534,13.4751,13.5456,17923537.0],["2008-07-03",13.4474,13.7612,13.0894,13.2332,11472984.0],["2008-07-07",12.9318,13.0839,12.3305,12.6208,17826729.0],["2008-07-08",12.3692,12.3692,11.7015,12.0637,24596253.0],["2008-07-09",12.1785,12.6028,11.7126,11.7375,18931747.0],["2008-07-10",11.8218,12.2503,11.6933,12.213,16729573.0],["2008-07-11",12.4494,12.9761,12.1895,12.6402,21741246.0],["2008-07-14",12.7812,13.3369,12.7217,13.2871,16809419.0],["2008-07-15",13.2401,13.4046,12.5545,12.6733,18693036.0],["2008-07-16",12.6277,12.7521,11.8038,12.3969,17439498.0],["2008-07-17",12.3098,12.5545,11.5716,11.866,14927042.0],["2008-07-18",11.9725,12.289,11.7499,11.8315,13563042.0],["2008-07-21",12.0831,12.4231,11.714,12.343,13640406.0],["2008-07-22",12.2904,12.2904,11.7403,11.8149,12131609.0],["2008-07-23",11.7154,11.7859,10.9122,10.9924,20452542.0],["2008-07-24",11.0311,11.2716,10.5791,10.6606,24345545.0],["2008-07-25",10.6482,10.839,10.4491,10.557,23411804.0],["2008-07-28",10.6855,11.0145,10.5805,10.6302,17815146.0],["2008-07-29",10.6109,10.7353,10.2791,10.4326,22912043.0],["2008-07-30",10.4008,11.2246,10.2985,11.1569,18659526.0],["2008-07-31",11.0698,11.2385,10.6441,10.7892,18326904.0],["2008-08-01",10.7007,11.1555,10.7007,10.9343,16594290.0],["2008-08-04",10.7187,10.868,9.8865,10.0966,14480236.0],["2008-08-05",9.9529,10.2224,9.7801,9.9584,27975016.0],["2008-08-06",9.9736,10.5597,9.9736,10.4574,20127780.0],["2008-08-07",10.6938,11.1403,10.6067,10.9731,26886133.0],["2008-08-08",10.5666,10.6966,9.9294,10.0524,25155174.0],["2008-08-11",10.1782,10.2459,9.7566,10.2155,17943809.0],["2008-08-12",10.3717,10.5528,10.1741,10.2542,17586364.0],["2008-08-13",10.3178,11.0532,10.2141,10.944,24221433.0],["2008-08-14",10.7159,11.074,10.5431,10.7574,13332193.0],["2008-08-15",10.5459,10.6067,10.3109,10.3786,11312878.0],["2008-08-18",10.5348,10.5874,10.2639,10.369,13593243.0],["2008-08-19",10.2681,10.8528,10.2681,10.7063,14199741.0],["2008-08-20",10.8279,11.544,10.8279,11.461,21895559.0],["2008-08-21",11.9421,12.0195,11.6698,11.8025,20966782.0],["2008-08-22",11.7002,11.7002,11.2274,11.4361,11408031.0],["2008-08-25",11.4458,11.6767,11.1666,11.367,11126295.0],["2008-08-26",11.508,11.6048,11.3214,11.5343,13007845.0],["2008-08-27",11.8716,12.0568,11.7168,11.9186,12957786.0],["2008-08-28",12.0872,12.1024,11.4541,11.7251,11673219.0],["2008-08-29",11.8757,11.8771,11.526,11.7568,12433203.0],["2008-09-02",11.2813,11.2813,10.8804,11.0159,14261797.0],["2008-09-03",11.0118,11.0905,10.3773,10.6758,20137295.0],["2008-09-04",10.6786,10.7975,10.0994,10.4602,24379056.0],["2008-09-05",10.4491,10.8956,10.1519,10.8238,19058755.0],["2008-09-08",11.0657,11.1624,10.2722,10.4436,17353446.0],["2008-09-09",10.0911,10.2155,9.6322,9.6681,26467460.0],["2008-09-10",9.7517,10.358,9.6576,10.2085,20323878.0],["2008-09-11",10.0867,10.6155,9.8029,10.5449,24498204.0],["2008-09-12",10.6695,11.0972,10.6598,10.8743,22963757.0],["2008-09-15",9.9981,10.4286,9.8846,10.0272,26840625.0],["2008-09-16",9.6119,10.3746,9.5455,10.3649,31185399.0],["2008-09-17",10.3663,10.3857,9.5123,9.9234,26625910.0],["2008-09-18",10.1711,10.7221,9.832,10.5075,23216119.0],["2008-09-19",10.8923,11.5374,10.513,11.4059,19695454.0],["2008-09-22",11.4086,11.9928,11.2356,11.3131,18958224.0],["2008-09-23",11.392,11.709,10.9089,11.1595,21921623.0],["2008-09-24",11.4557,11.6412,10.8923,10.9892,12724040.0],["2008-09-25",10.8812,11.446,10.8272,11.2702,17421294.0],["2008-09-26",10.9587,11.039,10.5033,10.8148,13680122.0],["2008-09-29",10.041,10.4452,8.5572,8.8728,34811147.0],["2008-09-30",9.1953,9.8971,9.007,9.4763,20158808.0],["2008-10-01",9.414,9.533,8.9447,9.3171,17742746.0],["2008-10-02",9.0375,9.0402,8.3191,8.3744,19988360.0],["2008-10-03",8.4409,9.0845,8.1405,8.189,22567837.0],["2008-10-06",7.7045,7.7862,6.7231,7.4332,37636367.0],["2008-10-07",7.681,7.8872,6.7992,6.8117,26521242.0],["2008-10-08",6.4407,7.166,6.2898,6.8864,39825302.0],["2008-10-09",7.1107,7.4526,6.2054,6.3258,25396780.0],["2008-10-10",5.7015,6.1237,5.2932,5.7818,34010206.0],["2008-10-13",6.1583,6.7757,5.7126,6.6622,20613061.0],["2008-10-14",7.4263,7.7211,6.2843,6.5542,32214708.0],["2008-10-15",6.3798,6.4532,5.4164,5.4164,27752854.0],["2008-10-16",5.4289,5.7002,4.7866,5.6019,32870437.0],["2008-10-17",5.379,6.2691,5.379,5.8455,20439717.0],["2008-10-20",6.0587,6.7715,6.0199,6.7715,17369994.0],["2008-10-21",6.5002,6.849,6.2884,6.3314,21370976.0],["2008-10-22",6.0642,6.0642,5.2724,5.4828,20143501.0],["2008-10-23",5.505,5.923,5.1216,5.6171,27034655.0],["2008-10-24",5.0371,5.6628,5.0136,5.5424,20040074.0],["2008-10-27",5.2946,5.6116,4.9541,4.9651,23288105.0],["2008-10-28",5.361,5.5742,5.0039,5.5424,22393665.0],["2008-10-29",5.8773,6.8601,5.7791,6.4947,29561591.0],["2008-10-30",6.8532,7.13,6.4144,6.9833,19726896.0],["2008-10-31",6.7992,7.2698,6.5085,6.993,21358979.0],["2008-11-03",6.9902,6.9902,6.5902,6.7106,10945918.0],["2008-11-04",7.0511,7.6602,7.0151,7.6062,16811901.0],["2008-11-05",7.2463,7.7169,7.1176,7.1494,12042661.0],["2008-11-06",6.8574,7.0124,5.9147,6.1694,35837146.0],["2008-11-07",6.2345,6.5514,6.0601,6.3286,20615543.0],["2008-11-10",6.6483,6.7397,6.3756,6.6414,14932834.0],["2008-11-11",6.5334,6.5334,6.0711,6.1306,16145415.0],["2008-11-12",6.0407,6.0421,5.3084,5.3763,18125841.0],["2008-11-13",5.3278,5.7569,5.0814,5.7569,33349512.0],["2008-11-14",5.6725,5.7569,5.3403,5.3887,23567358.0],["2008-11-17",5.3555,5.451,5.1922,5.2627,26661903.0],["2008-11-18",5.397,5.4385,5.0247,5.2198,25128697.0],["2008-11-19",5.2627,5.3859,4.9541,4.9748,15977036.0],["2008-11-20",4.6371,4.7063,3.6585,3.7346,46841810.0],["2008-11-21",4.0294,4.5485,3.8758,4.5111,32516716.0],["2008-11-24",4.6163,5.3264,4.5457,5.098,23456484.0],["2008-11-25",5.1977,5.3569,4.9222,4.9665,25247018.0],["2008-11-26",4.9139,5.5119,4.8475,5.505,17320349.0],["2008-11-28",5.4704,5.7444,5.4704,5.7237,6338439.0],["2008-12-01",5.4815,5.4815,4.8793,4.9402,22331609.0],["2008-12-02",4.9651,5.307,4.8835,5.26,21272513.0],["2008-12-03",4.9679,5.2738,4.9015,5.2392,13397972.0],["2008-12-04",5.1299,5.2724,4.3769,4.4682,19110055.0],["2008-12-05",4.1997,4.345,3.945,4.291,27701554.0],["2008-12-08",4.5776,4.7658,4.489,4.6468,14403700.0],["2008-12-09",4.4807,4.6925,4.3256,4.4558,25543647.0],["2008-12-10",4.6792,4.8596,4.4974,4.6944,28463193.0],["2008-12-11",4.8637,5.3508,4.7208,5.0067,29764722.0],["2008-12-12",4.6597,5.1732,4.6597,5.1066,17941327.0],["2008-12-15",5.3411,5.5576,5.1093,5.2301,15171130.0],["2008-12-16",5.169,5.6547,5.169,5.638,13320195.0],["2008-12-17",5.5034,5.7948,5.4646,5.4909,13152229.0],["2008-12-18",5.5131,5.5326,5.0413,5.1232,18222649.0],["2008-12-19",5.0677,5.2384,4.9678,5.0649,15509544.0],["2008-12-22",5.0663,5.2259,4.7888,4.8707,11708798.0],["2008-12-23",4.9067,5.1107,4.8596,5.0358,9999765.0],["2008-12-24",4.8873,4.9886,4.8276,4.9567,3335737.0],["2008-12-26",4.9734,5.1163,4.8915,5.0441,2913754.0],["2008-12-29",5.1995,5.2453,5.1066,5.2093,6712432.0],["2008-12-30",5.1288,5.4049,5.0344,5.4007,6504336.0],["2008-12-31",5.3647,5.6103,5.2953,5.5478,10360106.0],["2009-01-02",5.6297,6.0016,5.5811,5.9281,9622049.0],["2009-01-05",6.0405,6.5081,5.9919,6.3985,17092396.0],["2009-01-06",6.7357,6.7357,6.4179,6.5469,17902438.0],["2009-01-07",6.3707,6.3832,5.8809,5.9725,13802580.0],["2009-01-08",5.8975,6.1667,5.8365,6.1196,12338049.0],["2009-01-09",6.096,6.1209,5.799,5.9128,10168972.0],["2009-01-12",5.6311,5.7282,5.4313,5.4826,11368315.0],["2009-01-13",5.3772,5.5298,5.2356,5.3758,20366076.0],["2009-01-14",5.2953,5.2953,5.0372,5.1968,18295876.0],["2009-01-15",5.1968,5.2384,4.8762,5.2259,16151621.0],["2009-01-16",5.5131,5.5853,5.3272,5.3924,19452607.0],["2009-01-20",5.1315,5.1815,4.7402,4.7777,26795117.0],["2009-01-21",4.8568,5.0011,4.6736,4.9928,22753592.0],["2009-01-22",4.8304,4.9262,4.6153,4.7555,19976776.0],["2009-01-23",4.6237,5.0996,4.5307,5.0233,17944637.0],["2009-01-26",5.1232,5.3341,5.0275,5.1191,11326530.0],["2009-01-27",5.0955,5.1204,4.922,4.9983,9043683.0],["2009-01-28",5.1746,5.2731,5.0857,5.2356,13374391.0],["2009-01-29",5.1357,5.1648,4.9747,5.0122,15909601.0],["2009-01-30",5.04,5.1177,4.8665,4.9331,15504580.0],["2009-02-02",4.7361,4.879,4.6903,4.7721,15527747.0],["2009-02-03",4.8124,4.8124,4.6611,4.7263,17649662.0],["2009-02-04",4.793,4.8623,4.7083,4.7916,20489776.0],["2009-02-05",4.7985,5.0524,4.7139,5.0358,18138666.0],["2009-02-06",4.8332,5.237,4.6695,5.1607,23379534.0],["2009-02-09",5.2911,5.5159,5.2897,5.4049,16978626.0],["2009-02-10",5.466,5.502,4.9137,4.9872,20399587.0],["2009-02-11",5.0941,5.0941,4.7763,4.8387,18056338.0],["2009-02-12",4.7569,4.8471,4.6459,4.8207,15712675.0],["2009-02-13",4.8568,4.9276,4.7735,4.7874,14630412.0],["2009-02-17",4.5904,4.5904,4.3642,4.385,19036001.0],["2009-02-18",4.4405,4.4696,4.2615,4.3531,15955523.0],["2009-02-19",4.4571,4.5584,4.3517,4.4419,15670891.0],["2009-02-20",4.3558,4.4169,4.2268,4.2851,17181343.0],["2009-02-23",4.3572,4.3919,4.0478,4.0644,19223412.0],["2009-02-24",4.088,4.5002,4.088,4.4433,22487991.0],["2009-02-25",4.4405,4.5418,4.2948,4.3919,27457052.0],["2009-02-26",4.5487,4.8207,4.4807,4.5987,23163992.0],["2009-02-27",4.4016,4.6389,4.3503,4.478,18676074.0],["2009-03-02",4.2282,4.3336,3.8785,3.9118,18601193.0],["2009-03-03",4.0519,4.1199,3.8424,3.9812,27193519.0],["2009-03-04",4.1893,4.231,4.0103,4.1782,33172031.0],["2009-03-05",4.1491,4.4197,4.0839,4.3697,29404381.0],["2009-03-06",4.5099,4.7152,4.3295,4.5168,36482532.0],["2009-03-09",4.3864,4.7388,4.3864,4.6209,20106681.0],["2009-03-10",4.8415,4.99,4.793,4.9525,30320747.0],["2009-03-11",4.9221,5.0417,4.783,4.872,19021108.0],["2009-03-12",4.8345,5.3198,4.8345,5.2698,20352838.0],["2009-03-13",5.3491,5.3491,5.0459,5.1961,18690554.0],["2009-03-16",5.1808,5.3824,5.0514,5.2239,17271532.0],["2009-03-17",5.2239,5.4951,5.1265,5.4951,20702008.0],["2009-03-18",5.4534,5.5591,5.1168,5.484,22011812.0],["2009-03-19",5.758,5.9179,5.6759,5.6926,21799579.0],["2009-03-20",5.6773,5.758,5.4867,5.5201,13444722.0],["2009-03-23",5.7816,6.0139,5.7663,6.0013,27016866.0],["2009-03-24",5.8706,5.9249,5.7315,5.7482,15563326.0],["2009-03-25",5.7997,6.0278,5.5674,5.9012,25984661.0],["2009-03-26",6.0153,6.05,5.9318,6.0,20772753.0],["2009-03-27",5.9096,5.9249,5.7524,5.7969,16133004.0],["2009-03-30",5.5632,5.573,5.292,5.3908,12622268.0],["2009-03-31",5.4756,5.5132,5.3491,5.363,13734732.0],["2009-04-01",5.2628,5.6453,5.2475,5.5855,13381010.0],["2009-04-02",5.9137,6.0472,5.8414,5.9694,13990818.0],["2009-04-03",5.8929,6.1613,5.8929,6.082,12463817.0],["2009-04-06",5.9582,6.0069,5.8414,5.9986,12163878.0],["2009-04-07",5.872,5.8803,5.7218,5.7566,10870623.0],["2009-04-08",5.7218,5.9582,5.655,5.8901,10009694.0],["2009-04-09",6.121,6.242,6.0681,6.2002,9394922.0],["2009-04-13",6.0792,6.3671,6.0403,6.3059,9642734.0],["2009-04-14",6.2586,6.3351,6.1613,6.2016,12769134.0],["2009-04-15",6.2155,6.3393,6.1543,6.3351,12421205.0],["2009-04-16",6.349,6.4214,6.2614,6.3852,9392440.0],["2009-04-17",6.4339,6.6328,6.4297,6.5605,10279019.0],["2009-04-20",6.3115,6.3115,6.025,6.0653,13247796.0],["2009-04-21",5.8998,6.2906,5.8553,6.228,12374042.0],["2009-04-22",6.1335,6.5159,6.1321,6.3421,13979648.0],["2009-04-23",6.4492,6.7719,6.3963,6.6828,18540792.0],["2009-04-24",6.8748,7.0166,6.7899,6.8066,15973312.0],["2009-04-27",6.5563,6.7287,6.4645,6.6495,12970611.0],["2009-04-28",6.4867,6.5591,6.3185,6.3393,16162377.0],["2009-04-29",6.5368,6.591,6.4061,6.4395,16061846.0],["2009-04-30",6.5549,6.6856,6.4033,6.413,12446441.0],["2009-05-01",6.47,6.6787,6.4645,6.6091,9505383.0],["2009-05-04",6.7009,7.2127,6.7009,7.2002,14809962.0],["2009-05-05",7.146,7.1571,6.9095,7.0917,13000398.0],["2009-05-06",7.1974,7.4533,7.0653,7.388,15021367.0],["2009-05-07",7.4923,7.7371,7.0584,7.1488,17586778.0],["2009-05-08",7.3796,7.719,7.3699,7.6648,15738739.0],["2009-05-11",7.4158,7.4826,7.3268,7.4116,11569791.0],["2009-05-12",7.5062,7.6314,7.2211,7.4186,8645695.0],["2009-05-13",7.2336,7.3643,6.8817,6.9179,14083489.0],["2009-05-14",6.7927,7.1919,6.7927,7.0945,10708035.0],["2009-05-15",7.0152,7.1752,6.783,6.8859,11888348.0],["2009-05-18",7.05,7.356,6.9749,7.3101,6893223.0],["2009-05-19",7.2753,7.5229,7.2725,7.4297,9707686.0],["2009-05-20",7.6161,7.8609,7.5507,7.7246,14541465.0],["2009-05-21",7.5215,7.5396,7.1543,7.3476,16828449.0],["2009-05-22",7.4325,7.5994,7.3769,7.5243,11496979.0],["2009-05-26",7.2948,7.8011,7.2433,7.7496,14644065.0],["2009-05-27",7.8803,7.9874,7.6787,7.7023,8261359.0],["2009-05-28",7.8052,8.196,7.7413,8.0667,14251455.0],["2009-05-29",8.2878,8.3421,8.1766,8.3115,13598621.0],["2009-06-01",8.6008,8.8261,8.5646,8.6898,14082247.0],["2009-06-02",8.6369,8.712,8.4408,8.5632,11117607.0],["2009-06-03",8.4019,8.4019,7.7301,7.8817,15951799.0],["2009-06-04",8.0069,8.1919,7.9026,8.0723,12621027.0],["2009-06-05",8.1335,8.171,7.8706,8.0278,8649005.0],["2009-06-08",7.9972,8.0069,7.7691,7.9554,10622397.0],["2009-06-09",8.1098,8.1738,7.9415,8.0291,8626664.0],["2009-06-10",8.1928,8.2096,7.9532,8.1232,11507321.0],["2009-06-11",8.1873,8.4338,8.1176,8.3349,10465188.0],["2009-06-12",8.2179,8.2179,7.9908,8.0619,9790842.0],["2009-06-15",7.9114,7.9114,7.5576,7.669,13438516.0],["2009-06-16",7.9045,7.9254,7.4865,7.5116,11386105.0],["2009-06-17",7.4461,7.4531,7.1299,7.2622,12749690.0],["2009-06-18",7.2316,7.4002,7.1327,7.2121,7850959.0],["2009-06-19",7.3375,7.3667,7.1397,7.1954,9662592.0],["2009-06-22",7.0658,7.0658,6.6005,6.6186,15235255.0],["2009-06-23",6.7301,6.8387,6.5197,6.7816,11038589.0],["2009-06-24",6.8959,7.0895,6.8011,6.8555,11247098.0],["2009-06-25",6.861,7.2845,6.8332,7.2581,10722929.0],["2009-06-26",7.2274,7.279,7.1341,7.187,8532752.0],["2009-06-29",7.2985,7.4071,7.2427,7.3556,7527439.0],["2009-06-30",7.3584,7.4684,7.187,7.3124,8407812.0],["2009-07-01",7.5241,7.5562,7.2163,7.2692,5859363.0],["2009-07-02",7.0547,7.1954,7.0129,7.0463,8754087.0],["2009-07-06",6.7886,6.7886,6.4724,6.7203,17013791.0],["2009-07-07",6.7148,6.7983,6.5601,6.5782,7138552.0],["2009-07-08",6.5699,6.6911,6.2731,6.3985,19302844.0],["2009-07-09",6.5197,6.7231,6.4542,6.5963,10102365.0],["2009-07-10",6.4515,6.6507,6.3456,6.62,8138487.0],["2009-07-13",6.5991,6.9446,6.4751,6.9014,10459396.0],["2009-07-14",7.1397,7.1494,6.9794,7.1062,9112359.0],["2009-07-15",7.3347,7.5576,7.3347,7.4949,9728786.0],["2009-07-16",7.4489,7.7094,7.3709,7.6662,9323351.0],["2009-07-17",7.6885,7.8961,7.6077,7.8446,9968323.0],["2009-07-20",8.0507,8.2486,8.002,8.1956,10430850.0],["2009-07-21",8.321,8.399,7.8139,7.8655,19579615.0],["2009-07-22",7.7317,7.8501,7.637,7.6955,18460118.0],["2009-07-23",7.7359,8.1831,7.6621,8.151,11018731.0],["2009-07-24",8.2054,8.2792,8.0911,8.2165,6807585.0],["2009-07-27",8.321,8.3266,8.08,8.25,8088429.0],["2009-07-28",8.1218,8.2416,7.9894,8.1747,8114079.0],["2009-07-29",8.002,8.0159,7.8069,7.8905,9365135.0],["2009-07-30",8.0842,8.2764,8.0354,8.1914,11865180.0],["2009-07-31",8.1859,8.4728,8.0953,8.4129,10075888.0],["2009-08-03",8.6303,9.083,8.5941,8.9702,11034865.0],["2009-08-04",8.7473,8.881,8.6233,8.7961,8552610.0],["2009-08-05",8.7292,8.8991,8.7152,8.8044,8854204.0],["2009-08-06",8.7974,8.9075,8.4868,8.5829,9488834.0],["2009-08-07",8.6804,8.7877,8.2653,8.2959,12733555.0],["2009-08-10",8.328,8.3391,8.1315,8.1761,9786291.0],["2009-08-11",8.0424,8.0563,7.8097,7.8808,11885865.0],["2009-08-12",7.8446,8.1371,7.8292,8.0187,6405460.0],["2009-08-13",8.1914,8.2263,8.0563,8.1789,6071596.0],["2009-08-14",8.243,8.2625,7.9894,8.0911,5654991.0],["2009-08-17",7.8362,7.8446,7.7248,7.8418,6293758.0],["2009-08-18",7.8223,8.0661,7.8083,8.0089,5441517.0],["2009-08-19",7.8181,8.1831,7.7888,8.0842,7567155.0],["2009-08-20",8.1051,8.2068,8.0466,8.1845,7703265.0],["2009-08-21",8.2987,8.4227,8.289,8.3628,6244527.0],["2009-08-24",8.5063,8.6442,8.4241,8.5063,6923010.0],["2009-08-25",8.6289,8.6428,8.2416,8.3085,7111247.0],["2009-08-26",8.1636,8.3001,8.0925,8.2318,4796544.0],["2009-08-27",8.1315,8.2444,7.9407,8.2054,6234598.0],["2009-08-28",8.3642,8.3879,8.1343,8.2137,6254042.0],["2009-08-31",7.9518,8.0006,7.8446,7.9727,7925013.0],["2009-09-01",7.9142,8.0507,7.6621,7.8097,12930067.0],["2009-09-02",7.6955,7.8056,7.6203,7.715,9014310.0],["2009-09-03",7.7986,7.9003,7.7526,7.8752,6706226.0],["2009-09-04",7.9323,8.1901,7.9323,8.1497,7074841.0],["2009-09-08",8.3851,8.5286,8.3335,8.4742,8528201.0],["2009-09-09",8.4809,8.6177,8.3986,8.5368,8488899.0],["2009-09-10",8.5144,8.7963,8.5075,8.7781,7756634.0],["2009-09-11",8.8256,9.1368,8.7977,9.0572,12884973.0],["2009-09-14",8.8451,9.1912,8.8451,9.1479,9609224.0],["2009-09-15",9.233,9.5121,9.2121,9.4926,11374521.0],["2009-09-16",9.5595,9.7019,9.4354,9.6893,11411341.0],["2009-09-17",9.5819,9.7898,9.5205,9.6656,12955717.0],["2009-09-18",9.7256,9.7382,9.4758,9.6558,7726433.0],["2009-09-21",9.3475,9.5972,9.2261,9.5721,8459526.0],["2009-09-22",9.7968,10.0368,9.7047,9.9907,10774642.0],["2009-09-23",10.0242,10.0242,9.5916,9.713,15287796.0],["2009-09-24",9.7075,9.7075,9.1465,9.2205,21206320.0],["2009-09-25",9.2107,9.4549,9.1521,9.2498,15752391.0],["2009-09-28",9.3237,9.4982,9.2442,9.4144,9542616.0],["2009-09-29",9.3823,9.4549,9.2023,9.3056,12380662.0],["2009-09-30",9.4954,9.5288,9.1577,9.3754,13049629.0],["2009-10-01",9.4702,9.4702,8.9609,8.9735,10616605.0],["2009-10-02",8.7628,8.8912,8.6581,8.8144,12892006.0],["2009-10-05",8.8647,9.1228,8.7544,9.0754,10011349.0],["2009-10-06",9.3502,9.4619,9.2023,9.3237,7655275.0],["2009-10-07",9.3321,9.3949,9.1884,9.3056,7117039.0],["2009-10-08",9.3935,9.7158,9.3154,9.6935,8247707.0],["2009-10-09",9.6265,9.8442,9.6154,9.7605,5536257.0],["2009-10-12",9.9279,10.1428,9.8847,10.1023,7544401.0],["2009-10-13",10.0912,10.1916,9.9168,10.1107,10087885.0],["2009-10-14",10.2307,10.5293,10.2307,10.5195,8519100.0],["2009-10-15",10.4819,10.6242,10.3633,10.6172,9108222.0],["2009-10-16",10.4916,10.5865,10.4009,10.56,9809459.0],["2009-10-19",10.6033,10.6758,10.4651,10.6186,8762775.0],["2009-10-20",10.5154,10.5544,10.1428,10.1833,14351572.0],["2009-10-21",10.1079,10.4791,10.0758,10.14,14330059.0],["2009-10-22",10.0507,10.1805,9.8902,10.1526,9813182.0],["2009-10-23",10.1721,10.2419,9.8065,9.8805,8641558.0],["2009-10-26",9.9112,10.1275,9.5386,9.6307,10101538.0],["2009-10-27",9.5972,9.7326,9.4005,9.6154,10451536.0],["2009-10-28",9.4954,9.4995,9.1186,9.1521,13095965.0],["2009-10-29",9.2386,9.5568,9.2386,9.4716,8378025.0],["2009-10-30",9.3963,9.3963,8.8898,9.0237,14423558.0],["2009-11-02",9.0419,9.1368,8.7279,8.8563,17696825.0],["2009-11-03",8.7014,9.0823,8.6623,8.9916,17834176.0],["2009-11-04",9.2023,9.3698,8.9707,8.993,14441761.0],["2009-11-05",8.9219,9.0195,8.707,8.8409,18950364.0],["2009-11-06",8.707,9.1242,8.707,9.0893,15584426.0],["2009-11-09",9.4521,9.5749,9.3991,9.487,10235993.0],["2009-11-10",9.4381,9.4758,9.24,9.4186,10204137.0],["2009-11-11",9.5916,9.6544,9.3781,9.4381,9610051.0],["2009-11-12",9.3502,9.4563,9.1075,9.1675,9293150.0],["2009-11-13",9.1688,9.3586,9.1158,9.314,8963424.0],["2009-11-16",9.5093,9.7591,9.4744,9.6489,14337092.0],["2009-11-17",9.5302,9.6363,9.4786,9.6251,10135462.0],["2009-11-18",9.6572,9.7256,9.4521,9.5065,7703265.0],["2009-11-19",9.4493,9.4605,9.2135,9.3516,8271702.0],["2009-11-20",9.1493,9.2484,9.1256,9.2219,14059080.0],["2009-11-23",9.4591,9.6084,9.3516,9.3837,7695819.0],["2009-11-24",9.3921,9.5372,9.254,9.4842,9059404.0],["2009-11-25",9.5623,9.6768,9.4563,9.6656,8147589.0],["2009-11-27",9.1535,9.4005,9.0419,9.3391,4314987.0],["2009-11-30",9.3628,9.5693,9.2679,9.3684,8907573.0],["2009-12-01",9.4228,9.6126,9.4228,9.5456,8188546.0],["2009-12-02",9.5414,9.5693,9.3795,9.413,7383882.0],["2009-12-03",9.4019,9.4619,9.2721,9.2819,9394509.0],["2009-12-04",9.4675,9.5023,9.1563,9.2805,12250343.0],["2009-12-07",9.1995,9.3098,9.1005,9.12,7728088.0],["2009-12-08",9.0544,9.0544,8.7461,8.7879,11954541.0],["2009-12-09",8.8969,8.9528,8.7097,8.8802,8967974.0],["2009-12-10",9.0213,9.1247,8.8592,9.0884,6398426.0],["2009-12-11",9.1303,9.21,9.0199,9.0646,6601144.0],["2009-12-14",9.1513,9.305,9.1122,9.2659,5204048.0],["2009-12-15",9.2673,9.3232,9.1974,9.2491,4313746.0],["2009-12-16",9.3847,9.5328,9.3274,9.4881,7886538.0],["2009-12-17",9.3525,9.4518,9.298,9.3344,5013328.0],["2009-12-18",9.4001,9.5035,9.3595,9.4084,5607414.0],["2009-12-21",9.523,9.6139,9.4867,9.6083,4328639.0],["2009-12-22",9.6125,9.6921,9.5091,9.6362,3328291.0],["2009-12-23",9.7383,9.899,9.6544,9.8766,4298025.0],["2009-12-24",9.9172,9.9898,9.8459,9.9241,1377652.0],["2009-12-28",9.9814,10.0387,9.8459,9.9353,1673040.0],["2009-12-29",10.0611,10.1408,10.0038,10.1058,5444413.0],["2009-12-30",10.0276,10.0863,9.9563,10.0401,3287747.0],["2009-12-31",10.0625,10.1869,10.0527,10.0555,2749925.0],["2010-01-04",10.2819,10.3756,10.2679,10.3085,3946372.0],["2010-01-05",10.3686,10.4203,10.2358,10.3099,3904174.0],["2010-01-06",10.3448,10.4329,10.3001,10.3071,5743111.0],["2010-01-07",10.2456,10.2638,9.9842,10.0527,6173369.0],["2010-01-08",10.0332,10.1645,9.9786,10.1408,5732768.0],["2010-01-11",10.2791,10.2847,9.9968,10.0667,4746486.0],["2010-01-12",9.9102,9.9675,9.8417,9.9074,4117648.0],["2010-01-13",9.8962,10.001,9.7984,9.987,6039741.0],["2010-01-14",9.9745,9.9968,9.79,9.9451,5759246.0],["2010-01-15",9.9074,9.9493,9.7117,9.8095,5260312.0],["2010-01-19",9.7271,9.7942,9.6055,9.7942,3944304.0],["2010-01-20",9.5244,9.5999,9.4532,9.5524,4983127.0],["2010-01-21",9.558,9.6698,9.4825,9.4965,6486547.0],["2010-01-22",9.4336,9.4811,9.189,9.2226,9744506.0],["2010-01-25",9.3036,9.3637,9.2296,9.2743,6976378.0],["2010-01-26",9.1541,9.34,9.0842,9.1918,13405005.0],["2010-01-27",9.1555,9.2184,9.0325,9.1918,7304036.0],["2010-01-28",9.2855,9.3372,8.999,9.0772,7846409.0],["2010-01-29",9.1219,9.1527,8.8354,8.9179,8342032.0],["2010-02-01",8.9864,9.1052,8.9682,9.0926,6956520.0],["2010-02-02",9.1722,9.3679,9.073,9.326,7241566.0],["2010-02-03",9.3497,9.5105,9.3204,9.4476,9209581.0],["2010-02-04",9.3162,9.3246,9.1136,9.1457,13233316.0],["2010-02-05",9.1191,9.2309,8.7823,9.0521,12400520.0],["2010-02-08",9.0926,9.2044,8.9528,8.957,9003140.0],["2010-02-09",9.1108,9.196,9.0143,9.1289,9774707.0],["2010-02-10",9.1233,9.182,8.9654,9.0926,7020231.0],["2010-02-11",9.1387,9.3637,9.0353,9.3441,8271288.0],["2010-02-12",9.2659,9.4028,9.2268,9.3623,7500134.0],["2010-02-16",9.5398,9.7439,9.5398,9.653,5887909.0],["2010-02-17",9.6265,9.7788,9.6041,9.6265,6458414.0],["2010-02-18",9.5971,9.7802,9.5971,9.7187,5026567.0],["2010-02-19",9.6558,9.8319,9.6237,9.7634,5780759.0],["2010-02-22",9.8752,9.9102,9.6586,9.6782,7154273.0],["2010-02-23",9.6432,9.6656,9.3763,9.4182,7977968.0],["2010-02-24",9.4406,9.5426,9.3861,9.449,5530465.0],["2010-02-25",9.224,9.4462,9.1205,9.4336,6218049.0],["2010-02-26",9.4406,9.5119,9.3218,9.4797,5181294.0],["2010-03-01",9.5384,9.6907,9.5384,9.6544,6064563.0],["2010-03-02",9.7117,9.8026,9.6726,9.6907,6529159.0],["2010-03-03",9.7467,9.8263,9.6935,9.7159,5871361.0],["2010-03-04",9.7704,9.8431,9.681,9.776,10653426.0],["2010-03-05",9.8654,10.1631,9.8612,10.0946,9410229.0],["2010-03-08",10.212,10.2246,10.0457,10.0918,6149374.0],["2010-03-09",10.0318,10.2176,10.0164,10.1673,6860126.0],["2010-03-10",10.2086,10.3641,10.1736,10.2983,7218812.0],["2010-03-11",10.2366,10.3067,10.224,10.2927,4564040.0],["2010-03-12",10.2955,10.4299,10.203,10.2674,6400495.0],["2010-03-15",10.231,10.231,9.951,10.0602,6062908.0],["2010-03-16",10.1176,10.217,10.063,10.21,4069244.0],["2010-03-17",10.2786,10.4131,10.2744,10.3557,6362020.0],["2010-03-18",10.3291,10.3837,10.1316,10.1876,4806887.0],["2010-03-19",10.1022,10.2534,9.9846,10.1022,5314922.0],["2010-03-22",9.9384,10.0266,9.8725,10.0014,4870185.0],["2010-03-23",10.0574,10.063,9.8753,10.0112,5116342.0],["2010-03-24",9.8851,9.965,9.8389,9.8893,5770416.0],["2010-03-25",9.979,10.0182,9.8025,9.8137,5053044.0],["2010-03-26",9.8137,9.8879,9.7493,9.8039,5976857.0],["2010-03-29",9.8445,10.1106,9.8445,10.0826,5594590.0],["2010-03-30",10.1274,10.1932,10.0938,10.1484,4398556.0],["2010-03-31",10.2338,10.4145,10.2072,10.3683,7448420.0],["2010-04-01",10.4705,10.8948,10.4705,10.8584,10442848.0],["2010-04-05",11.0096,11.1875,10.9592,11.1483,6339680.0],["2010-04-06",11.1147,11.2015,10.9998,11.0713,5532533.0],["2010-04-07",11.0152,11.0404,10.836,10.9046,6173782.0],["2010-04-08",10.808,11.0446,10.6427,10.9984,6760836.0],["2010-04-09",11.0474,11.1077,10.9564,11.0418,6412079.0],["2010-04-12",10.9718,11.0895,10.941,10.997,3885143.0],["2010-04-13",10.9214,10.99,10.8304,10.9354,4532598.0],["2010-04-14",10.9928,11.1763,10.8766,11.0881,6908530.0],["2010-04-15",11.0937,11.2351,10.9648,10.997,7976727.0],["2010-04-16",10.9228,10.976,10.5363,10.6413,7850546.0],["2010-04-19",10.4229,10.6441,10.4075,10.6063,6915149.0],["2010-04-20",10.801,11.0614,10.773,10.9606,6495234.0],["2010-04-21",10.9256,10.9956,10.7814,10.8738,5265691.0],["2010-04-22",10.7772,10.9312,10.6469,10.9116,5385253.0],["2010-04-23",10.9018,11.0222,10.8094,11.0026,5860605.0],["2010-04-26",11.0376,11.1049,10.934,10.9578,5122134.0],["2010-04-27",10.7968,10.8794,10.4915,10.5097,8112424.0],["2010-04-28",10.5727,10.6315,10.4117,10.5727,9651836.0],["2010-04-29",10.6848,10.9074,10.6581,10.822,9435052.0],["2010-04-30",10.8654,10.927,10.7464,10.7744,9624945.0],["2010-05-03",10.8892,11.0222,10.808,10.9452,7886952.0],["2010-05-04",10.7016,10.7184,10.4341,10.5195,8240260.0],["2010-05-05",10.2927,10.4117,10.0112,10.042,14310615.0],["2010-05-06",9.9678,10.1638,9.1107,9.6863,12600755.0],["2010-05-07",9.7745,9.7745,9.2858,9.6737,15408599.0],["2010-05-10",10.1218,10.273,10.0014,10.1218,8751191.0],["2010-05-11",10.0336,10.2548,9.9804,10.0406,9259226.0],["2010-05-12",10.1204,10.2198,9.9888,10.1176,11283918.0],["2010-05-13",10.0644,10.1484,9.8949,9.9566,11904069.0],["2010-05-14",9.8347,9.8417,9.5603,9.8235,8090497.0],["2010-05-17",9.8417,9.9174,9.409,9.6807,9580264.0],["2010-05-18",9.8767,9.9664,9.4916,9.5519,9440017.0],["2010-05-19",9.3152,9.5028,9.0673,9.3572,14072318.0],["2010-05-20",9.0337,9.1626,8.7691,8.9091,14709017.0],["2010-05-21",8.7523,9.2116,8.7004,9.164,11898690.0],["2010-05-24",9.143,9.2102,8.9049,8.9063,5976029.0],["2010-05-25",8.6962,8.9847,8.5436,8.9609,12312813.0],["2010-05-26",9.2214,9.3558,9.0981,9.1388,12580483.0],["2010-05-27",9.3656,9.7339,9.3656,9.7185,11295502.0],["2010-05-28",9.7745,9.909,9.6541,9.7269,12319019.0],["2010-06-01",9.8137,9.9146,9.3404,9.3544,7929564.0],["2010-06-02",9.4496,9.9146,9.4496,9.9146,7285005.0],["2010-06-03",10.119,10.259,9.8809,10.1582,10180970.0],["2010-06-04",9.8165,10.1414,9.5981,9.6681,6676025.0],["2010-06-07",9.6653,9.8501,9.4524,9.4608,6769937.0],["2010-06-08",9.5197,9.6933,9.3656,9.6821,7381813.0],["2010-06-09",9.8648,9.9911,9.5757,9.6234,5882738.0],["2010-06-10",9.8816,10.1258,9.8816,10.1146,6241424.0],["2010-06-11",9.9378,10.1426,9.9237,10.1398,4938033.0],["2010-06-14",10.3251,10.4457,10.1146,10.1426,5384425.0],["2010-06-15",10.2717,10.4205,10.2465,10.4064,4356358.0],["2010-06-16",10.2633,10.4794,10.2268,10.3728,5400560.0],["2010-06-17",10.4626,10.4626,10.1932,10.2745,4916934.0],["2010-06-18",10.3615,10.485,10.2802,10.4794,4730765.0],["2010-06-21",10.5973,10.7545,10.3054,10.3896,6185366.0],["2010-06-22",10.4233,10.4401,10.0304,10.0753,4977749.0],["2010-06-23",9.9013,10.0697,9.848,9.9911,4724352.0],["2010-06-24",9.9771,9.9967,9.7497,9.8059,4132748.0],["2010-06-25",9.9434,10.0865,9.7722,9.9518,5887909.0],["2010-06-28",9.9518,9.9574,9.8002,9.8339,4361322.0],["2010-06-29",9.6683,9.6683,9.2726,9.34,6234598.0],["2010-06-30",9.3596,9.5673,9.2614,9.326,7252529.0],["2010-07-01",9.514,9.5589,9.1155,9.3231,4951479.0],["2010-07-02",9.3652,9.427,9.1435,9.2053,6358090.0],["2010-07-06",9.3147,9.3624,9.107,9.2474,6331199.0],["2010-07-07",9.2979,9.6038,9.2782,9.5841,4475920.0],["2010-07-08",9.7525,9.8957,9.6375,9.8732,6067045.0],["2010-07-09",9.9041,9.9995,9.862,9.9799,3748619.0],["2010-07-12",9.9125,10.0304,9.8171,9.9265,2886863.0],["2010-07-13",10.1623,10.1679,9.9855,9.9939,6841716.0],["2010-07-14",9.9743,10.0865,9.8704,9.9911,3587479.0],["2010-07-15",9.9771,10.0191,9.7666,9.9855,4027873.0],["2010-07-16",9.8704,9.9013,9.6094,9.6852,4683809.0],["2010-07-19",9.7722,9.7722,9.5561,9.688,5281205.0],["2010-07-20",9.4943,9.8171,9.4859,9.789,3602993.0],["2010-07-21",9.9069,9.9069,9.5308,9.6122,4082896.0],["2010-07-22",9.8059,9.9097,9.7161,9.8732,4365253.0],["2010-07-23",9.8227,9.9293,9.7553,9.9209,4142057.0],["2010-07-26",9.9322,10.0107,9.8592,9.9883,3901691.0],["2010-07-27",10.1033,10.1623,9.862,9.9771,2477498.0],["2010-07-28",9.9237,10.0304,9.6964,9.7301,3703111.0],["2010-07-29",9.8199,9.9911,9.6206,9.7161,3776958.0],["2010-07-30",9.6319,9.7273,9.5224,9.6599,4401659.0],["2010-08-02",9.8311,9.9546,9.8059,9.862,3724003.0],["2010-08-03",9.8564,10.0079,9.775,9.9546,4673259.0],["2010-08-04",9.9855,10.0669,9.9518,10.0332,4014220.0],["2010-08-05",10.1174,10.2353,10.1062,10.109,5423107.0],["2010-08-06",9.9209,10.0416,9.8059,9.9574,4759104.0],["2010-08-09",9.9855,10.1005,9.8929,10.0697,3025455.0],["2010-08-10",9.8395,9.8592,9.7469,9.8283,5485370.0],["2010-08-11",9.6487,9.6487,9.2614,9.3203,7488137.0],["2010-08-12",9.1295,9.1856,9.0706,9.1267,9685346.0],["2010-08-13",9.1295,9.2165,8.9836,9.0229,6499372.0],["2010-08-16",9.0172,9.1127,8.933,9.1127,4369183.0],["2010-08-17",9.3372,9.5308,9.2389,9.4382,6289414.0],["2010-08-18",9.4242,9.4326,9.253,9.3624,4849706.0],["2010-08-19",9.3147,9.3709,9.1407,9.1884,5125236.0],["2010-08-20",9.079,9.0846,8.9078,9.0369,4719388.0],["2010-08-23",9.0678,9.18,8.9892,9.0088,5596037.0],["2010-08-24",8.8938,8.9078,8.7141,8.7169,5713117.0],["2010-08-25",8.6131,8.7703,8.4195,8.7562,7517510.0],["2010-08-26",8.8264,8.9443,8.7029,8.745,6183091.0],["2010-08-27",8.8152,9.2361,8.7197,9.2137,7973004.0],["2010-08-30",9.1211,9.3063,9.1211,9.1351,7003476.0],["2010-08-31",9.0369,9.152,8.9359,9.006,5411316.0],["2010-09-01",9.3288,9.4326,9.2025,9.3652,4935344.0],["2010-09-02",9.3737,9.4803,9.3091,9.4803,3765995.0],["2010-09-03",9.5982,9.7357,9.4971,9.5589,4183634.0],["2010-09-07",9.5084,9.5308,9.2586,9.3175,3953612.0],["2010-09-08",9.3512,9.441,9.2754,9.2951,3937684.0],["2010-09-09",9.4354,9.4915,9.2951,9.3428,3900657.0],["2010-09-10",9.3793,9.4017,9.1828,9.2614,7437871.0],["2010-09-13",9.4158,9.5954,9.3175,9.5617,6947419.0],["2010-09-14",9.5112,9.6122,9.3737,9.5364,4918589.0],["2010-09-15",9.4163,9.4417,9.3235,9.3685,5503573.0],["2010-09-16",9.3629,9.422,9.2701,9.3967,3762685.0],["2010-09-17",9.4248,9.4698,9.2026,9.3376,4240726.0],["2010-09-20",9.3601,9.5035,9.256,9.4613,3445163.0],["2010-09-21",9.4445,9.4698,9.3067,9.4107,5522604.0],["2010-09-22",9.391,9.4754,9.1463,9.1632,6003955.0],["2010-09-23",9.0507,9.1182,8.9635,9.0001,5811373.0],["2010-09-24",9.1379,9.346,9.0395,9.3067,7918808.0],["2010-09-27",9.3517,9.3995,9.2673,9.346,3872111.0],["2010-09-28",9.332,9.4585,9.2082,9.4473,4644093.0],["2010-09-29",9.436,9.7032,9.4276,9.6554,6235632.0],["2010-09-30",9.7848,9.8382,9.4923,9.7313,9348173.0],["2010-10-01",9.8298,10.1701,9.8298,10.1673,11210485.0],["2010-10-04",10.0745,10.1898,9.8917,10.0013,7551020.0],["2010-10-05",10.156,10.3867,10.1363,10.3389,7248392.0],["2010-10-06",10.3192,10.5751,10.277,10.5526,7409532.0],["2010-10-07",10.5864,10.5864,10.2826,10.3726,6250112.0],["2010-10-08",10.3782,10.5807,10.3051,10.5582,5748282.0],["2010-10-11",10.5526,10.6792,10.4851,10.5751,3482397.0],["2010-10-12",10.3782,10.5948,10.336,10.5385,5412764.0],["2010-10-13",10.6651,10.682,10.5554,10.6032,6045119.0],["2010-10-14",10.6313,10.6595,10.4542,10.547,4510258.0],["2010-10-15",10.592,10.606,10.3979,10.4626,4310022.0],["2010-10-18",10.4007,10.5132,10.3698,10.4795,5013949.0],["2010-10-19",10.2376,10.2939,10.0632,10.156,5136613.0],["2010-10-20",10.1842,10.2179,10.0688,10.1251,4557627.0],["2010-10-21",10.1842,10.2179,9.9648,10.0351,5745800.0],["2010-10-22",10.1307,10.1645,9.9817,10.0576,7340442.0],["2010-10-25",10.1251,10.2826,10.0998,10.1082,6059599.0],["2010-10-26",10.0182,10.0435,9.9367,9.9957,5278516.0],["2010-10-27",9.8832,9.9676,9.7426,9.9198,3873559.0],["2010-10-28",10.0379,10.0885,9.9198,10.0323,4203699.0],["2010-10-29",10.0154,10.2742,10.0154,10.2573,5697810.0],["2010-11-01",10.3895,10.4485,10.2263,10.2938,4709872.0],["2010-11-02",10.426,10.5723,10.3276,10.5357,5944794.0],["2010-11-03",10.5582,10.6117,10.3248,10.5104,6282381.0],["2010-11-04",10.772,11.0589,10.7607,11.0364,9367204.0],["2010-11-05",11.0335,11.1882,11.0335,11.0982,5829783.0],["2010-11-08",11.0139,11.1826,10.9154,11.1179,4957270.0],["2010-11-09",11.222,11.2642,11.0223,11.0814,5901355.0],["2010-11-10",11.132,11.2473,10.9379,11.2417,4798820.0],["2010-11-11",11.1882,11.4104,11.1067,11.3907,5092140.0],["2010-11-12",11.177,11.2895,10.9098,11.0814,6259213.0],["2010-11-15",11.1151,11.2248,11.0139,11.0279,5323817.0],["2010-11-16",10.7917,10.7917,10.5104,10.637,8030302.0],["2010-11-17",10.5835,10.7326,10.5807,10.6482,5251004.0],["2010-11-18",10.7917,11.0898,10.786,11.0082,4868323.0],["2010-11-19",10.9407,11.1826,10.9014,11.1826,3634228.0],["2010-11-22",11.1939,11.2304,10.8732,11.0645,5690570.0],["2010-11-23",10.8704,10.9154,10.6904,10.7551,4518739.0],["2010-11-24",10.9239,11.0982,10.8451,11.0673,3365317.0],["2010-11-26",10.9435,11.0729,10.9014,11.011,1713170.0],["2010-11-29",10.9379,11.042,10.7017,10.9998,5244385.0],["2010-11-30",10.8001,10.9407,10.7635,10.817,5084072.0],["2010-12-01",11.0448,11.4385,11.042,11.4104,7765115.0],["2010-12-02",11.4414,11.7845,11.3542,11.7254,6046981.0],["2010-12-03",11.7761,11.8323,11.6748,11.762,4500122.0],["2010-12-06",11.807,12.0067,11.7761,11.9645,4948376.0],["2010-12-07",12.2036,12.2711,11.9645,11.9673,7239704.0],["2010-12-08",11.9195,12.0067,11.6973,11.7254,4462681.0],["2010-12-09",11.8745,11.9532,11.6832,11.8604,5119031.0],["2010-12-10",11.8576,11.9673,11.7282,11.7845,4641817.0],["2010-12-13",11.9082,12.1895,11.8886,12.0657,4863152.0],["2010-12-14",12.1023,12.212,11.9251,12.0292,4929552.0],["2010-12-15",11.9686,12.163,11.8418,11.8897,4456476.0],["2010-12-16",11.8925,12.0165,11.7883,11.9799,4184462.0],["2010-12-17",11.9123,12.0362,11.8193,11.9911,5665334.0],["2010-12-20",11.9827,12.0757,11.8446,11.9489,4164397.0],["2010-12-21",11.9827,12.1546,11.901,12.1546,4171637.0],["2010-12-22",12.1743,12.4109,12.1517,12.3377,5018086.0],["2010-12-23",12.3152,12.5011,12.2194,12.4645,4179497.0],["2010-12-27",12.3912,12.425,12.1827,12.2729,2980982.0],["2010-12-28",12.3884,12.3884,12.2419,12.318,2529418.0],["2010-12-29",12.4673,12.5828,12.3461,12.4786,4238037.0],["2010-12-30",12.4504,12.6138,12.3602,12.5039,2596025.0],["2010-12-31",12.4814,12.5828,12.38,12.5152,3173977.0],["2011-01-03",12.8054,12.966,12.6561,12.7181,4698082.0],["2011-01-04",12.7462,12.7659,12.3292,12.4391,4765309.0],["2011-01-05",12.3884,12.5603,12.2503,12.5011,4339603.0],["2011-01-06",12.4927,12.5687,12.0898,12.1433,6265626.0],["2011-01-07",11.4417,11.7883,11.3882,11.5544,25680378.0],["2011-01-10",11.4586,11.8587,11.4586,11.8052,10353693.0],["2011-01-11",12.0898,12.1067,11.9094,12.0869,9061059.0],["2011-01-12",12.2109,12.2757,11.9602,11.9827,11940682.0],["2011-01-13",11.9658,12.0503,11.6559,11.7714,10316253.0],["2011-01-14",11.746,11.8221,11.6418,11.8108,6434005.0],["2011-01-18",11.8531,12.0334,11.8221,12.0109,5051182.0],["2011-01-19",12.0447,12.1067,11.9376,11.9602,5329402.0],["2011-01-20",11.8277,11.9573,11.7742,11.8813,5515571.0],["2011-01-21",11.9123,12.0728,11.8953,12.0137,6232736.0],["2011-01-24",11.9827,12.0306,11.8334,11.9235,4762000.0],["2011-01-25",11.8249,11.8362,11.5629,11.6869,5394354.0],["2011-01-26",11.7883,12.07,11.6446,12.0588,7478621.0],["2011-01-27",11.9404,12.0024,11.8503,11.8756,5462203.0],["2011-01-28",11.8587,12.3518,11.7488,12.1264,10465808.0],["2011-01-31",12.1686,12.6335,12.1517,12.5434,10288534.0],["2011-02-01",12.5687,12.9434,12.5575,12.7772,9498143.0],["2011-02-02",12.8054,12.8702,12.5884,12.6166,5001331.0],["2011-02-03",12.749,12.7829,12.5434,12.6955,5310992.0],["2011-02-04",12.78,12.8307,12.4814,12.5772,4254379.0],["2011-02-07",12.6927,12.7321,12.5067,12.5377,3810262.0],["2011-02-08",12.487,12.4927,12.2842,12.4025,3977814.0],["2011-02-09",12.4419,12.4645,12.2588,12.3264,4517911.0],["2011-02-10",12.256,12.5321,12.256,12.5011,5361878.0],["2011-02-11",12.5603,12.5913,12.2954,12.349,4693531.0],["2011-02-14",12.3912,12.6899,12.3602,12.6504,5484957.0],["2011-02-15",12.7265,13.0083,12.6786,12.7209,7507995.0],["2011-02-16",12.8871,13.4675,12.842,13.3069,9906681.0],["2011-02-17",13.3999,13.5689,13.2731,13.4957,5668023.0],["2011-02-18",13.645,13.7098,13.3604,13.4957,5770002.0],["2011-02-22",14.0254,14.0394,13.4619,13.5774,11250408.0],["2011-02-23",13.6732,14.0084,13.6225,13.7239,10260609.0],["2011-02-24",14.0225,14.0902,13.414,13.476,16297040.0],["2011-02-25",13.6365,13.9803,13.5577,13.9098,8168481.0],["2011-02-28",14.0648,14.2,13.907,14.1719,6332647.0],["2011-03-01",14.1888,14.2226,14.0676,14.1409,12328120.0],["2011-03-02",14.1775,14.5663,14.1155,14.4283,11710246.0],["2011-03-03",14.1521,14.1916,13.7831,13.9183,13211183.0],["2011-03-04",14.0535,14.417,13.9803,14.4029,8060917.0],["2011-03-07",14.3099,14.6621,13.9296,13.9408,11071272.0],["2011-03-08",13.969,13.9859,13.4506,13.4872,8838897.0],["2011-03-09",13.5464,13.6901,13.3435,13.4816,5908802.0],["2011-03-10",13.0252,13.1012,12.8617,12.9688,8668035.0],["2011-03-11",12.6504,13.2562,12.6448,13.09,6698779.0],["2011-03-14",12.6589,13.0561,12.5884,13.0449,6167370.0],["2011-03-15",12.3236,13.2083,12.2701,13.1604,11129398.0],["2011-03-16",13.1804,13.378,12.8163,13.0732,11569791.0],["2011-03-17",13.4289,13.8551,13.2284,13.8015,8861237.0],["2011-03-18",13.8608,13.9426,13.6067,13.7168,7004924.0],["2011-03-21",14.0217,14.1431,13.9342,14.0471,4699943.0],["2011-03-22",13.9426,14.0527,13.7789,13.9455,4816609.0],["2011-03-23",13.9257,14.0358,13.7648,13.9201,4414484.0],["2011-03-24",13.968,13.9963,13.6942,13.8241,5672574.0],["2011-03-25",13.8382,13.9229,13.714,13.7535,6633827.0],["2011-03-28",13.6603,13.9144,13.5192,13.5192,5031118.0],["2011-03-29",13.491,13.81,13.3696,13.7789,4675535.0],["2011-03-30",13.9172,14.0894,13.8325,13.9426,4459578.0],["2011-03-31",14.081,14.16,13.9285,13.9539,4734695.0],["2011-04-01",14.1064,14.1544,13.8043,13.8467,11984535.0],["2011-04-04",13.8777,14.0132,13.7902,13.8495,5231973.0],["2011-04-05",13.9963,14.1854,13.9624,14.0471,4548526.0],["2011-04-06",14.1205,14.1854,13.7704,13.8918,4644920.0],["2011-04-07",13.8043,13.8777,13.6123,13.6745,6220118.0],["2011-04-08",13.8269,14.0527,13.7591,13.9539,7272801.0],["2011-04-11",13.8692,13.9031,13.3018,13.4345,5590452.0],["2011-04-12",13.2002,13.2002,12.7937,13.0054,8164344.0],["2011-04-13",13.1409,13.2115,12.7542,12.7796,8612184.0],["2011-04-14",12.7316,12.7344,12.4211,12.5199,18176934.0],["2011-04-15",12.5763,12.8304,12.4973,12.8191,8695133.0],["2011-04-18",12.5791,12.8219,12.246,12.7344,9576747.0],["2011-04-19",12.8135,12.9264,12.678,12.7683,5581558.0],["2011-04-20",12.9744,13.1409,12.9631,13.1042,4799027.0],["2011-04-21",13.22,13.2877,13.0534,13.1607,4304851.0],["2011-04-25",13.1889,13.2397,12.8614,12.9715,4561971.0],["2011-04-26",12.9857,13.0957,12.9094,13.0139,5585074.0],["2011-04-27",13.0873,13.0873,12.7316,12.98,7287074.0],["2011-04-28",12.9264,12.9574,12.7429,12.8981,6046567.0],["2011-04-29",12.8614,13.3018,12.7993,13.2567,5908388.0],["2011-05-02",13.2566,13.3583,12.9969,13.076,5791515.0],["2011-05-03",13.0167,13.0365,12.582,12.7993,6152890.0],["2011-05-04",12.7485,12.7485,12.3561,12.4606,8829795.0],["2011-05-05",12.2347,12.3166,11.9299,12.0456,12559591.0],["2011-05-06",12.0541,12.5791,11.9666,12.3138,9063541.0],["2011-05-09",12.4126,12.4408,12.0908,12.3533,7089114.0],["2011-05-10",12.3928,12.3928,12.1585,12.1783,8020787.0],["2011-05-11",12.1755,12.1811,11.752,11.8169,10750854.0],["2011-05-12",11.6984,11.8762,11.5826,11.7379,10382653.0],["2011-05-13",11.7379,11.8226,11.433,11.4923,9648940.0],["2011-05-16",11.4133,11.7435,11.3596,11.4754,8914606.0],["2011-05-17",11.385,11.5883,11.2241,11.5346,9364928.0],["2011-05-18",11.7605,11.9779,11.6137,11.8424,8965492.0],["2011-05-19",11.9412,11.9581,11.7097,11.8057,6148546.0],["2011-05-20",11.7605,11.9835,11.6278,11.848,5703188.0],["2011-05-23",11.6334,11.6843,11.529,11.6193,7513166.0],["2011-05-24",11.8,11.9157,11.7068,11.7548,6332026.0],["2011-05-25",11.6871,12.0033,11.6391,11.9327,6582941.0],["2011-05-26",11.9101,12.0174,11.8085,11.9609,6611694.0],["2011-05-27",12.0428,12.167,11.9637,12.0174,5276033.0],["2011-05-31",12.3364,12.4747,12.1783,12.311,6085042.0],["2011-06-01",12.3251,12.3477,11.7125,11.7577,9650801.0],["2011-06-02",11.7238,11.8113,11.6024,11.704,6006437.0],["2011-06-03",11.5403,11.8057,11.3512,11.7548,6389532.0],["2011-06-06",11.7125,11.8282,11.3709,11.4217,5720357.0],["2011-06-07",11.577,11.7379,11.4867,11.4951,5836816.0],["2011-06-08",11.4754,11.6814,11.4754,11.6024,5945208.0],["2011-06-09",11.6673,11.7972,11.5742,11.7153,4890250.0],["2011-06-10",11.6137,11.6814,11.3427,11.3624,5653336.0],["2011-06-13",11.3653,11.4048,11.0068,11.179,6533709.0],["2011-06-14",11.3088,11.5488,11.3003,11.4725,4823022.0],["2011-06-15",11.3373,11.5325,11.1308,11.2326,6760008.0],["2011-06-16",11.1902,11.2609,10.9157,11.06,7199988.0],["2011-06-17",11.043,11.1647,10.9299,10.9836,7096561.0],["2011-06-20",10.8422,10.9978,10.8025,10.9186,6480548.0],["2011-06-21",11.0657,11.4986,11.0629,11.3826,7674513.0],["2011-06-22",11.3797,11.6259,11.3175,11.3854,8140556.0],["2011-06-23",11.1109,11.2581,10.8931,11.2383,9291495.0],["2011-06-24",11.2411,11.2949,10.927,10.9666,6738289.0],["2011-06-27",10.8903,11.0204,10.8478,10.9808,4774825.0],["2011-06-28",11.0742,11.3571,11.0742,11.3514,6344851.0],["2011-06-29",11.5042,11.7108,11.3628,11.6627,6808205.0],["2011-06-30",11.7617,11.9484,11.7193,11.8438,6878536.0],["2011-07-01",11.8353,12.0729,11.7023,11.9767,5875498.0],["2011-07-05",12.1097,12.2964,12.0673,12.1748,6668579.0],["2011-07-06",12.1465,12.1522,11.9796,12.0503,3948441.0],["2011-07-07",12.2455,12.4351,12.2059,12.2908,6323131.0],["2011-07-08",12.0644,12.1606,11.7872,11.8919,10797190.0],["2011-07-11",11.6542,11.6627,11.4137,11.5099,6731876.0],["2011-07-12",11.4561,11.7108,11.442,11.5014,5921006.0],["2011-07-13",11.691,11.9371,11.6117,11.6514,7560122.0],["2011-07-14",11.8155,11.8579,11.5071,11.5552,6720292.0],["2011-07-15",11.7164,11.8381,11.7108,11.7843,9285496.0],["2011-07-18",11.5948,11.7136,11.4759,11.6485,4673259.0],["2011-07-19",11.8494,12.1408,11.8438,12.0163,8074776.0],["2011-07-20",12.1069,12.1974,12.0673,12.1352,5217494.0],["2011-07-21",12.2229,12.4492,12.1946,12.3757,6401116.0],["2011-07-22",12.3587,12.4153,12.2936,12.3842,5079728.0],["2011-07-25",12.3106,12.4832,12.2851,12.3813,3424064.0],["2011-07-26",12.3587,12.4464,12.138,12.172,4508603.0],["2011-07-27",12.1012,12.1125,11.7079,11.7815,5690570.0],["2011-07-28",11.7023,11.9003,11.6146,11.657,6509301.0],["2011-07-29",11.4674,11.5014,11.3231,11.3995,8511446.0],["2011-08-01",11.6938,11.7476,11.2496,11.3231,4433101.0],["2011-08-02",11.3373,11.3656,10.9384,10.944,6728980.0],["2011-08-03",10.9129,10.9666,10.5366,10.7912,12259652.0],["2011-08-04",10.7743,10.7743,10.1716,10.4347,14797137.0],["2011-08-05",10.5422,10.6073,9.9085,10.1914,14169126.0],["2011-08-08",9.6368,9.8038,9.3765,9.402,21928863.0],["2011-08-09",9.5887,10.0782,9.402,10.0754,16832586.0],["2011-08-10",10.0754,10.2791,9.849,9.999,18993596.0],["2011-08-11",10.1009,10.4885,9.9,10.3866,11623987.0],["2011-08-12",10.5338,10.5819,10.2791,10.3753,9219510.0],["2011-08-15",10.5196,10.7318,10.4574,10.6611,6042637.0],["2011-08-16",10.4913,10.5281,10.2621,10.3612,7638313.0],["2011-08-17",10.4913,10.6441,10.33,10.4262,5950793.0],["2011-08-18",10.016,10.016,9.5859,9.6934,10601298.0],["2011-08-19",9.535,9.8377,9.4501,9.4586,9664040.0],["2011-08-22",9.7868,9.8094,9.3539,9.3907,9083192.0],["2011-08-23",9.5208,10.0075,9.4784,9.999,11168494.0],["2011-08-24",9.9877,10.1065,9.8887,10.0556,5674022.0],["2011-08-25",10.2933,10.2933,9.784,9.849,5397871.0],["2011-08-26",9.7472,10.0867,9.5689,10.033,6192813.0],["2011-08-29",10.2989,10.4885,10.2819,10.4319,4528047.0],["2011-08-30",10.3866,10.5649,10.2254,10.5111,6201708.0],["2011-08-31",10.5847,10.8139,10.5083,10.6582,7603975.0],["2011-09-01",10.746,10.8506,10.5055,10.5196,7205366.0],["2011-09-02",10.1292,10.3272,9.9962,10.0443,5506883.0],["2011-09-06",9.6397,9.8773,9.5265,9.8604,7871645.0],["2011-09-07",10.0669,10.248,10.0245,10.2367,4245691.0],["2011-09-08",10.1716,10.3414,10.098,10.2254,6162405.0],["2011-09-09",9.9962,10.0443,9.651,9.7189,7557019.0],["2011-09-12",9.5859,9.7132,9.3511,9.5859,9043683.0],["2011-09-13",9.6086,9.7557,9.5265,9.7076,9773259.0],["2011-09-14",9.7561,10.0057,9.6171,9.8525,7816828.0],["2011-09-15",10.0114,10.1816,9.9575,10.1476,6827443.0],["2011-09-16",10.1107,10.21,9.949,9.9802,5378633.0],["2011-09-19",9.6767,9.6908,9.4384,9.6114,7318929.0],["2011-09-20",9.6426,9.7079,9.3731,9.4043,7495376.0],["2011-09-21",9.3816,9.4809,9.0043,9.0043,10075474.0],["2011-09-22",8.488,8.6071,8.3008,8.522,12861392.0],["2011-09-23",8.4284,8.5618,8.2979,8.3405,8679205.0],["2011-09-26",8.3688,8.6696,8.1618,8.6639,6535985.0],["2011-09-27",9.0355,9.2398,8.7887,8.8171,9059611.0],["2011-09-28",8.8568,8.8767,8.4313,8.4341,6572184.0],["2011-09-29",8.7121,8.7774,8.3887,8.6071,9394922.0],["2011-09-30",8.3972,8.5249,8.2469,8.3036,8815729.0],["2011-10-03",8.2015,8.2015,7.8015,7.827,12750311.0],["2011-10-04",7.5291,7.81,7.288,7.7816,22547151.0],["2011-10-05",7.8355,8.4398,7.7504,8.3802,20653604.0],["2011-10-06",8.2384,8.6809,8.1589,8.5873,15533539.0],["2011-10-07",8.6781,8.732,8.2383,8.2639,11907378.0],["2011-10-10",8.4511,8.7235,8.4001,8.7036,8697202.0],["2011-10-11",8.6298,8.6497,8.505,8.5788,8669276.0],["2011-10-12",8.8171,9.0525,8.7376,8.905,10657356.0],["2011-10-13",8.8426,8.8795,8.6355,8.8114,7522061.0],["2011-10-14",9.1036,9.271,9.0667,9.254,6186401.0],["2011-10-17",9.2369,9.2511,8.8398,8.871,6589974.0],["2011-10-18",8.8511,9.271,8.732,9.2029,7668100.0],["2011-10-19",9.2114,9.3192,8.993,9.0554,7138139.0],["2011-10-20",8.9901,9.1717,8.7717,9.0752,7782284.0],["2011-10-21",9.322,9.4866,9.2284,9.4752,7523716.0],["2011-10-24",9.5575,9.7589,9.5348,9.7504,8397676.0],["2011-10-25",9.7731,9.7958,9.4298,9.4639,6440625.0],["2011-10-26",9.5603,9.793,9.3504,9.7192,9661351.0],["2011-10-27",10.2696,10.4228,10.1277,10.3206,9633632.0],["2011-10-28",10.2412,10.4455,10.1873,10.4455,6644170.0],["2011-10-31",10.2696,10.3291,10.0199,10.0284,6381051.0],["2011-11-01",9.3135,9.6256,9.2795,9.4781,11628331.0],["2011-11-02",9.6993,9.8582,9.6313,9.7731,8073121.0],["2011-11-03",10.0455,10.7859,10.0228,10.7348,16639384.0],["2011-11-04",10.5079,10.6384,10.3206,10.5135,8434289.0],["2011-11-07",10.454,10.7206,10.4398,10.6384,10104434.0],["2011-11-08",10.7291,10.8823,10.6015,10.8426,9313215.0],["2011-11-09",10.3859,10.6696,10.2611,10.2781,9498556.0],["2011-11-10",10.4795,10.5703,10.1845,10.3632,9772225.0],["2011-11-11",10.5135,10.7008,10.4568,10.5646,4498467.0],["2011-11-14",10.4767,10.5533,10.3206,10.4256,5811166.0],["2011-11-15",10.2951,10.4653,10.2299,10.4086,7163375.0],["2011-11-16",10.4143,10.9845,10.3689,10.7235,11379899.0],["2011-11-17",10.6752,10.8029,10.1788,10.2724,8564194.0],["2011-11-18",10.4029,10.4965,10.1419,10.227,5904044.0],["2011-11-21",9.9745,10.0114,9.7476,9.9717,8328173.0],["2011-11-22",9.9774,10.0625,9.81,9.8809,5813855.0],["2011-11-23",9.7249,9.7334,9.3703,9.4497,7768425.0],["2011-11-25",9.3533,9.4724,9.2511,9.2596,4589276.0],["2011-11-28",9.8298,9.8979,9.5859,9.6568,8636593.0],["2011-11-29",9.7192,10.0398,9.671,10.0029,6758147.0],["2011-11-30",10.4625,10.6072,10.3774,10.593,8661830.0],["2011-12-01",10.5731,10.7717,10.5107,10.5873,5576179.0],["2011-12-02",10.7348,10.7632,10.4852,10.5135,3801781.0],["2011-12-05",10.749,10.8738,10.5873,10.6894,4447788.0],["2011-12-06",10.6299,10.8511,10.4795,10.7121,5632237.0],["2011-12-07",10.6752,10.7802,10.4426,10.7348,5343261.0],["2011-12-08",10.5589,10.7291,10.2185,10.2667,7425046.0],["2011-12-09",10.2327,10.5561,10.227,10.4965,5230732.0],["2011-12-12",10.2185,10.3008,10.054,10.2894,4744210.0],["2011-12-13",10.3575,10.5306,9.932,10.088,7424632.0],["2011-12-14",9.8144,9.9595,9.5499,9.5841,10095332.0],["2011-12-15",9.7974,9.8286,9.5272,9.6438,6438970.0],["2011-12-16",9.6722,9.9424,9.6608,9.9225,7096561.0],["2011-12-19",9.9396,9.9765,9.5897,9.621,5753040.0],["2011-12-20",9.9225,10.1699,9.9026,10.0277,5706498.0],["2011-12-21",10.0078,10.1984,9.9765,10.1841,5798548.0],["2011-12-22",10.2239,10.5567,10.2097,10.5396,6091661.0],["2011-12-23",10.5738,10.605,10.46,10.5169,2636569.0],["2011-12-27",10.5226,10.6079,10.4827,10.5254,1628980.0],["2011-12-28",10.5254,10.5567,10.1983,10.2154,2992565.0],["2011-12-29",10.2268,10.4344,10.1955,10.4116,3505358.0],["2011-12-30",10.3889,10.6477,10.3804,10.6278,3638572.0],["2012-01-03",10.8638,11.2535,10.8638,11.2023,6954038.0],["2012-01-04",11.0857,11.1966,11.0117,11.1767,5918524.0],["2012-01-05",10.9662,11.0686,10.8781,10.9776,4902040.0],["2012-01-06",10.8752,10.9093,10.7074,10.8297,5087382.0],["2012-01-09",10.7586,10.9634,10.7358,10.9463,4338568.0],["2012-01-10",11.171,11.1852,11.0231,11.0572,5840953.0],["2012-01-11",10.9435,11.0601,10.6193,10.7017,6830132.0],["2012-01-12",10.7757,10.8951,10.6477,10.7188,6625346.0],["2012-01-13",10.5823,10.6136,10.2837,10.5339,7317688.0],["2012-01-17",10.7444,10.7472,10.4856,10.5794,5667609.0],["2012-01-18",10.5282,10.915,10.5282,10.898,7883643.0],["2012-01-19",10.9577,11.1141,10.9093,11.0402,6749459.0],["2012-01-20",10.9833,11.0003,10.8951,10.952,5159988.0],["2012-01-23",11.0458,11.3871,11.0117,11.3445,6407528.0],["2012-01-24",11.2193,11.3956,11.1425,11.2506,5598933.0],["2012-01-25",11.1369,11.4212,10.9861,11.4127,7321619.0],["2012-01-26",11.5179,11.5748,11.3189,11.3956,7985208.0],["2012-01-27",11.3473,11.5378,11.3331,11.4326,5534809.0],["2012-01-30",11.2421,11.3587,11.134,11.3103,5024085.0],["2012-01-31",11.4952,11.4952,11.0572,11.2648,7035746.0],["2012-02-01",11.3445,11.4639,11.2762,11.4127,5016017.0],["2012-02-02",11.3871,11.5122,11.3388,11.498,8254533.0],["2012-02-03",11.5805,11.7682,11.5151,11.6772,7045261.0],["2012-02-06",11.5322,11.6089,11.4184,11.5179,7508201.0],["2012-02-07",11.4781,11.4923,10.9122,11.0174,20746689.0],["2012-02-08",11.0686,11.08,10.7501,10.8325,8868684.0],["2012-02-09",10.8951,10.9634,10.77,10.9264,7680718.0],["2012-02-10",10.7529,10.8212,10.5937,10.7103,5408007.0],["2012-02-13",10.824,10.8951,10.7757,10.8752,5979132.0],["2012-02-14",10.514,10.5482,10.2467,10.3548,20794472.0],["2012-02-15",10.4486,10.4657,10.2922,10.3747,8641971.0],["2012-02-16",10.3519,10.5965,10.3377,10.5823,4909280.0],["2012-02-17",10.6761,10.7216,10.5283,10.6818,4613892.0],["2012-02-21",10.7899,10.8269,10.6989,10.824,4932241.0],["2012-02-22",10.7415,10.8923,10.733,10.8468,6322304.0],["2012-02-23",10.8866,10.9833,10.7842,10.9435,4264928.0],["2012-02-24",10.9406,10.9747,10.7899,10.8126,6105314.0],["2012-02-27",10.7529,10.7814,10.6022,10.7074,5169090.0],["2012-02-28",10.7501,10.7984,10.6306,10.7131,4827986.0],["2012-02-29",10.6989,10.8724,10.5311,10.5538,7171235.0],["2012-03-01",10.6335,10.8098,10.5112,10.7956,5108481.0],["2012-03-02",10.7245,10.7273,10.4515,10.46,5536670.0],["2012-03-05",10.4458,10.4486,10.1329,10.2012,8330655.0],["2012-03-06",9.9765,10.0448,9.8087,10.0277,11550761.0],["2012-03-07",10.0163,10.1045,9.8457,10.0021,8727609.0],["2012-03-08",10.1671,10.278,9.968,10.1273,8054298.0],["2012-03-09",10.1898,10.2524,10.1301,10.1728,5342847.0],["2012-03-12",10.0761,10.1614,9.7831,9.8514,8002998.0],["2012-03-13",9.8372,10.0192,9.7575,9.9936,7130899.0],["2012-03-14",10.1216,10.2069,9.7718,9.7888,7910120.0],["2012-03-15",9.8019,9.8875,9.7306,9.859,7001615.0],["2012-03-16",9.9132,10.1414,9.8904,10.1015,7244462.0],["2012-03-19",10.0929,10.2812,10.0045,10.2441,4907419.0],["2012-03-20",10.1072,10.1129,9.9874,10.0273,6823099.0],["2012-03-21",10.0102,10.0872,9.936,10.0644,4867702.0],["2012-03-22",9.8162,9.8447,9.5965,9.6051,11418374.0],["2012-03-23",9.6393,9.6593,9.5252,9.6051,7619696.0],["2012-03-26",9.7249,9.7506,9.5709,9.5823,8518893.0],["2012-03-27",9.6251,9.6251,9.4739,9.5481,6900463.0],["2012-03-28",9.491,9.5309,9.3512,9.3826,7345407.0],["2012-03-29",9.3341,9.374,9.1544,9.2913,10247991.0],["2012-03-30",9.4339,9.4824,9.2913,9.4653,7554537.0],["2012-04-02",9.5452,9.7506,9.4739,9.705,6789175.0],["2012-04-03",9.7021,9.7221,9.4739,9.5423,6158268.0],["2012-04-04",9.3341,9.5053,9.3141,9.3569,7962661.0],["2012-04-05",9.3655,9.4026,9.0374,9.1373,8453941.0],["2012-04-09",8.9205,9.1601,8.9148,9.0688,6308858.0],["2012-04-10",9.0232,9.0774,8.7379,8.8891,7577291.0],["2012-04-11",8.929,9.0888,8.9147,8.9889,7446352.0],["2012-04-12",9.0517,9.4967,9.0289,9.4568,8593154.0],["2012-04-13",9.4054,9.4168,9.1087,9.1259,9142146.0],["2012-04-16",9.1658,9.2457,9.0545,9.0973,6342783.0],["2012-04-17",9.2314,9.4653,9.2257,9.3912,5689743.0],["2012-04-18",9.3398,9.4168,9.1915,9.2656,4659400.0],["2012-04-19",9.2685,9.4311,9.1715,9.2228,5961136.0],["2012-04-20",9.3398,9.3826,9.1743,9.1972,4790546.0],["2012-04-23",9.0488,9.1829,8.9747,9.0631,6702916.0],["2012-04-24",9.0945,9.1287,9.0032,9.0374,11464296.0],["2012-04-25",9.2029,9.3997,9.1002,9.374,9707066.0],["2012-04-26",9.3512,9.4796,9.2656,9.4425,7769459.0],["2012-04-27",9.4939,9.7278,9.4824,9.6935,6292724.0],["2012-04-30",9.608,9.9246,9.5966,9.9132,7954180.0],["2012-05-01",9.956,10.0986,9.9103,10.0302,4815161.0],["2012-05-02",9.9275,9.9275,9.7535,9.8191,5414626.0],["2012-05-03",9.645,9.7991,9.4682,9.5024,7661894.0],["2012-05-04",9.103,9.2285,8.9718,9.0745,15584012.0],["2012-05-07",9.0289,9.103,8.9233,9.0802,6826202.0],["2012-05-08",8.9889,9.0003,8.6523,8.7721,9200065.0],["2012-05-09",8.5382,8.8292,8.5011,8.7464,7168546.0],["2012-05-10",8.8663,8.9946,8.8149,8.8663,6308031.0],["2012-05-11",8.8121,9.0631,8.775,8.8377,5645683.0],["2012-05-14",8.6209,8.7265,8.5582,8.6124,5355466.0],["2012-05-15",8.5981,8.6009,8.3157,8.3442,5517019.0],["2012-05-16",8.3528,8.5353,8.1902,8.2558,9354792.0],["2012-05-17",8.3499,8.464,8.2843,8.3242,8689548.0],["2012-05-18",8.4469,8.5525,8.3299,8.3756,7497859.0],["2012-05-21",8.3984,8.6494,8.3984,8.6352,3219692.0],["2012-05-22",8.6152,8.7949,8.5724,8.6637,9230473.0],["2012-05-23",8.4526,8.775,8.3756,8.7664,7773596.0],["2012-05-24",8.8178,8.8434,8.5867,8.7464,6363054.0],["2012-05-25",8.7379,8.8235,8.6951,8.7721,6483444.0],["2012-05-29",8.8577,9.0631,8.8491,8.9404,4706563.0],["2012-05-30",8.7236,8.7236,8.2444,8.2672,10454638.0],["2012-05-31",8.2814,8.3385,8.0047,8.1531,10126567.0],["2012-06-01",7.9676,7.9791,7.6653,7.8222,9591020.0],["2012-06-04",7.8507,7.8963,7.6538,7.8621,5786964.0],["2012-06-05",7.8336,8.0875,7.8336,7.9848,6093730.0],["2012-06-06",8.1588,8.3071,8.0618,8.1702,9191998.0],["2012-06-07",8.367,8.4612,7.9734,7.9791,10285224.0],["2012-06-08",7.7965,7.8678,7.7195,7.8136,7744223.0],["2012-06-11",7.9505,7.9591,7.6396,7.6424,6076974.0],["2012-06-12",7.7309,7.7794,7.6396,7.6795,6754630.0],["2012-06-13",7.6257,7.7574,7.5197,7.5541,6457587.0],["2012-06-14",7.5885,7.6601,7.5484,7.6314,5162677.0],["2012-06-15",7.6944,7.7689,7.64,7.7545,4368355.0],["2012-06-18",7.6629,8.0667,7.6286,7.912,10027897.0],["2012-06-19",7.9894,8.1698,7.9665,8.0982,6513231.0],["2012-06-20",8.1268,8.164,7.8519,7.9521,6939765.0],["2012-06-21",7.8891,7.9407,7.3794,7.388,9597226.0],["2012-06-22",7.5197,7.557,7.4023,7.5426,6058978.0],["2012-06-25",7.3966,7.4567,7.2935,7.4224,4757242.0],["2012-06-26",7.4453,7.5169,7.3537,7.4195,5534188.0],["2012-06-27",7.4768,7.5369,7.3852,7.4195,6498337.0],["2012-06-28",7.3737,7.3995,7.1962,7.3651,8681067.0],["2012-06-29",7.7631,7.8175,7.6028,7.6887,7719400.0],["2012-07-02",7.703,7.703,7.5541,7.6772,4084137.0],["2012-07-03",7.872,8.0753,7.8433,8.0466,6612521.0],["2012-07-05",7.9836,8.0524,7.7775,7.7832,5859570.0],["2012-07-06",7.6085,7.6257,7.431,7.4711,6616658.0],["2012-07-09",7.451,7.4739,7.3365,7.3851,6938731.0],["2012-07-10",7.4453,7.4911,7.1618,7.2391,7220880.0],["2012-07-11",7.2763,7.4739,7.2506,7.4109,11617782.0],["2012-07-12",7.2735,7.4109,7.2162,7.3365,10309013.0],["2012-07-13",7.3966,7.5312,7.3794,7.4596,5965687.0],["2012-07-16",7.4481,7.5398,7.3766,7.4911,7601079.0],["2012-07-17",7.5341,7.7545,7.4539,7.7345,11573101.0],["2012-07-18",7.6944,8.0695,7.6801,7.9521,16307176.0],["2012-07-19",8.101,8.2585,8.0352,8.227,12252825.0],["2012-07-20",8.0924,8.1583,8.0352,8.1383,8561091.0],["2012-07-23",7.8863,8.1096,7.7116,8.0925,7592184.0],["2012-07-24",8.0638,8.1469,7.6543,7.7545,9779879.0],["2012-07-25",7.8519,7.892,7.6944,7.7517,5019327.0],["2012-07-26",7.8977,7.9579,7.7946,7.8891,9071402.0],["2012-07-27",7.9607,8.038,7.872,8.0209,9485525.0],["2012-07-30",8.0151,8.0953,7.9636,8.0323,5678986.0],["2012-07-31",8.0295,8.0552,7.7946,7.8032,4882596.0],["2012-08-01",7.8977,7.9922,7.746,7.8691,5994646.0],["2012-08-02",7.746,7.7918,7.5971,7.62,4939688.0],["2012-08-03",7.8261,8.0581,7.8233,7.9865,4817850.0],["2012-08-06",8.0123,8.2729,7.9951,8.207,5603071.0],["2012-08-07",8.27,8.6251,8.2385,8.6022,10109812.0],["2012-08-08",8.5392,8.6938,8.5048,8.5363,8486003.0],["2012-08-09",8.6451,9.1205,8.6365,9.0575,12531252.0],["2012-08-10",8.9143,8.9544,8.8055,8.9401,6808205.0],["2012-08-13",8.9487,9.0002,8.6108,8.6909,6069114.0],["2012-08-14",8.7912,8.9086,8.7711,8.8656,5740629.0],["2012-08-15",8.8484,8.9716,8.8169,8.9229,4604997.0],["2012-08-16",8.983,9.172,8.9172,9.1434,5538118.0],["2012-08-17",9.1548,9.2007,9.0976,9.1348,4754967.0],["2012-08-20",9.1491,9.2321,9.0861,9.2092,4438272.0],["2012-08-21",9.2751,9.5013,9.1806,9.2121,7011337.0],["2012-08-22",9.1634,9.1921,8.9458,9.0804,5590452.0],["2012-08-23",9.0832,9.1319,8.8398,8.8885,5230525.0],["2012-08-24",8.8284,9.0861,8.8169,8.9744,4174326.0],["2012-08-27",9.0031,9.0632,8.8313,8.8628,4084344.0],["2012-08-28",8.8971,8.9973,8.7883,8.837,4957891.0],["2012-08-29",8.8885,8.8885,8.7053,8.794,4944859.0],["2012-08-30",8.7282,8.8083,8.5878,8.6193,3990225.0],["2012-08-31",8.7883,8.8341,8.6709,8.7053,4796544.0],["2012-09-04",8.7425,8.7453,8.4819,8.4991,6128274.0],["2012-09-05",8.479,8.5163,8.2929,8.4933,7533231.0],["2012-09-06",8.6165,8.9544,8.5907,8.7683,6458414.0],["2012-09-07",8.8312,9.2493,8.8312,9.2207,7585358.0],["2012-09-10",9.1835,9.404,9.1606,9.2665,6665683.0],["2012-09-11",9.3496,9.4927,9.3467,9.4612,5607828.0],["2012-09-12",9.5727,9.5957,9.3371,9.4003,6941006.0],["2012-09-13",9.4664,9.7709,9.3429,9.725,5637202.0],["2012-09-14",9.883,10.0898,9.8772,9.9548,7242393.0],["2012-09-17",9.8629,10.018,9.7336,9.7652,6282795.0],["2012-09-18",9.6589,9.8198,9.5928,9.6675,4669536.0],["2012-09-19",9.6445,9.6618,9.4233,9.4377,6731049.0],["2012-09-20",9.2969,9.4836,9.2682,9.4262,6446417.0],["2012-09-21",9.5239,9.6417,9.4894,9.498,5259692.0],["2012-09-24",9.4865,9.4865,9.2308,9.2394,5149645.0],["2012-09-25",9.34,9.4061,9.0498,9.0498,6393255.0],["2012-09-26",8.9608,9.0556,8.8717,8.9091,8540199.0],["2012-09-27",9.0613,9.0872,8.9493,9.0383,5509159.0],["2012-09-28",8.9579,8.9723,8.7367,8.8458,8968181.0],["2012-10-01",8.9435,9.1188,8.9435,9.0527,4601481.0],["2012-10-02",9.113,9.2136,9.0527,9.0958,5201566.0],["2012-10-03",9.0182,9.024,8.7338,8.7999,6306376.0],["2012-10-04",8.9378,9.001,8.8401,8.9952,3818950.0],["2012-10-05",9.0556,9.0757,8.8286,8.8573,5062559.0],["2012-10-08",8.7913,8.8545,8.7281,8.8114,2411925.0],["2012-10-09",8.9004,8.9723,8.7941,8.9292,6850404.0],["2012-10-10",8.866,8.9694,8.6993,8.7252,4291406.0],["2012-10-11",8.8602,8.9608,8.7941,8.8229,5070420.0],["2012-10-12",8.8142,8.9033,8.7884,8.8573,3398621.0],["2012-10-15",8.8257,8.8688,8.6735,8.8286,4354703.0],["2012-10-16",8.8746,8.9952,8.8315,8.9837,3520665.0],["2012-10-17",9.0498,9.1446,9.0154,9.1188,3713247.0],["2012-10-18",9.0613,9.136,9.0039,9.024,3642710.0],["2012-10-19",8.9751,9.0125,8.8344,8.978,7453592.0],["2012-10-22",8.8372,9.0268,8.8171,8.9062,4824470.0],["2012-10-23",8.751,8.7798,8.5356,8.5873,6979067.0],["2012-10-24",8.6189,8.6534,8.481,8.5384,4161708.0],["2012-10-25",8.6534,8.7309,8.5241,8.6562,3112748.0],["2012-10-26",8.6246,8.639,8.4551,8.5442,5577007.0],["2012-10-31",8.7194,8.7913,8.639,8.6763,5354638.0],["2012-11-01",8.7482,8.7884,8.6677,8.7309,3641055.0],["2012-11-02",8.8028,8.8085,8.5844,8.616,5327127.0],["2012-11-05",8.5959,8.6649,8.5183,8.6246,9885374.0],["2012-11-06",8.7137,8.774,8.616,8.7424,7284592.0],["2012-11-07",8.6103,8.639,8.3402,8.3603,8981213.0],["2012-11-08",8.0443,8.1908,7.9409,8.0414,18549893.0],["2012-11-09",7.9667,8.3316,7.9495,8.1822,10441193.0],["2012-11-12",8.2195,8.2368,8.0098,8.0098,5062353.0],["2012-11-13",7.9294,8.096,7.8489,7.9581,6686989.0],["2012-11-14",7.9868,8.0271,7.8662,7.9437,8094841.0],["2012-11-15",7.9294,8.0587,7.8231,7.8461,12876492.0],["2012-11-16",7.8892,7.9093,7.7082,7.8231,11603302.0],["2012-11-19",8.0127,8.0328,7.9093,7.9409,7164409.0],["2012-11-20",7.915,7.9696,7.8748,7.9466,4683602.0],["2012-11-21",7.9437,7.9552,7.8461,7.9035,3024421.0],["2012-11-23",7.9638,8.1736,7.9495,8.165,2741444.0],["2012-11-26",8.0759,8.2138,8.0644,8.2052,7740085.0],["2012-11-27",8.1621,8.2655,8.0414,8.0587,8092359.0],["2012-11-28",7.9495,8.1736,7.9265,8.1736,9236472.0],["2012-11-29",8.2713,8.3689,8.2339,8.2425,9225715.0],["2012-11-30",8.2253,8.4149,8.1736,8.1851,9063748.0],["2012-12-03",8.2971,8.3431,8.119,8.1305,10758715.0],["2012-12-04",8.0989,8.0989,7.9351,7.9351,11721416.0],["2012-12-05",8.0184,8.0931,7.9294,8.05,8392505.0],["2012-12-06",8.0644,8.1219,8.0184,8.1046,6757940.0],["2012-12-07",8.1362,8.1908,8.0443,8.0788,8364993.0],["2012-12-10",8.1506,8.1793,8.096,8.1563,5385253.0],["2012-12-11",8.1736,8.2827,8.1563,8.2454,6901083.0],["2012-12-12",8.3016,8.3679,8.2036,8.2122,8383817.0],["2012-12-13",8.1892,8.2872,8.1603,8.2728,8482693.0],["2012-12-14",8.2007,8.2497,8.094,8.0969,8321554.0],["2012-12-17",8.1286,8.169,8.0565,8.1055,8349893.0],["2012-12-18",8.1286,8.3045,8.1055,8.2843,5325885.0],["2012-12-19",8.2757,8.342,8.218,8.2843,7559295.0],["2012-12-20",8.2382,8.3593,8.2295,8.3103,5125650.0],["2012-12-21",8.2295,8.4458,8.1748,8.4141,7761391.0],["2012-12-24",8.3824,8.4487,8.3506,8.3881,2220998.0],["2012-12-26",8.4199,8.4862,8.2036,8.218,3335324.0],["2012-12-27",8.2584,8.3132,8.1834,8.2555,6508473.0],["2012-12-28",8.1978,8.2641,8.1921,8.2094,5153576.0],["2012-12-31",8.1719,8.3766,8.1488,8.3247,8064640.0],["2013-01-02",8.5121,8.6476,8.4573,8.5525,6860540.0],["2013-01-03",8.5554,8.714,8.5121,8.6188,4615547.0],["2013-01-04",8.6246,8.812,8.5957,8.8091,4556386.0],["2013-01-07",8.714,8.7659,8.6332,8.7053,4943825.0],["2013-01-08",8.6794,8.7053,8.5352,8.5784,4760965.0],["2013-01-09",8.5583,8.6102,8.4054,8.5092,10411406.0],["2013-01-10",8.5957,8.7284,8.5381,8.6909,5217287.0],["2013-01-11",8.7457,8.7832,8.5929,8.7284,5084072.0],["2013-01-14",8.7342,8.7774,8.5438,8.5727,8693271.0],["2013-01-15",8.5438,8.613,8.4631,8.5294,9792497.0],["2013-01-16",8.466,8.5064,8.3795,8.4054,7892537.0],["2013-01-17",8.4545,8.6275,8.4458,8.5957,6981136.0],["2013-01-18",8.5756,8.7457,8.5611,8.7082,6222393.0],["2013-01-22",8.7284,8.7832,8.6448,8.7716,5215839.0],["2013-01-23",8.6794,8.7659,8.6448,8.7197,4889836.0],["2013-01-24",8.7197,8.8812,8.6996,8.8178,4685877.0],["2013-01-25",8.8091,8.9389,8.7861,8.861,4383663.0],["2013-01-28",8.9273,8.9273,8.7803,8.8668,4528254.0],["2013-01-29",8.8524,9.0658,8.8524,9.0052,5947483.0],["2013-01-30",9.0023,9.0802,8.9504,8.9591,7423598.0],["2013-01-31",8.9216,8.9706,8.714,8.714,7513580.0],["2013-02-01",8.7457,8.7745,8.6419,8.7486,7212606.0],["2013-02-04",8.6621,8.7515,8.6188,8.6736,5759039.0],["2013-02-05",8.7053,8.7918,8.6851,8.7457,4152813.0],["2013-02-06",8.6448,8.7515,8.6159,8.7399,5452687.0],["2013-02-07",8.7342,8.7716,8.6188,8.6621,8314314.0],["2013-02-08",8.6678,8.7169,8.6275,8.6707,4866254.0],["2013-02-11",8.6332,8.8005,8.5957,8.7688,6570323.0],["2013-02-12",8.7803,9.1205,8.7774,9.0744,11051414.0],["2013-02-13",9.06,9.1551,9.0196,9.1523,7495583.0],["2013-02-14",9.109,9.1321,8.9389,8.985,7269284.0],["2013-02-15",8.9245,9.0225,8.8293,8.8927,9911852.0],["2013-02-19",8.8812,8.9245,8.8408,8.8524,4524944.0],["2013-02-20",8.8178,8.8408,8.613,8.6448,7309414.0],["2013-02-21",8.6044,8.6044,8.4487,8.4833,6298102.0],["2013-02-22",8.5064,8.5929,8.4487,8.5813,6285898.0],["2013-02-25",8.6649,8.7515,8.5669,8.5756,10526003.0],["2013-02-26",8.5929,8.6159,8.417,8.5496,5388149.0],["2013-02-27",8.5121,8.7861,8.4775,8.7255,6143788.0],["2013-02-28",8.7111,8.8408,8.6534,8.7918,5340572.0],["2013-03-01",8.7197,9.0456,8.6505,8.9966,12221590.0],["2013-03-04",8.9475,8.9793,8.6736,8.7832,8800422.0],["2013-03-05",8.8524,8.9129,8.5525,8.59,9920126.0],["2013-03-06",8.6332,8.7313,8.5294,8.7053,7207642.0],["2013-03-07",8.6649,9.1263,8.5727,8.9937,9803460.0],["2013-03-08",8.9504,9.0542,8.8812,8.985,7166271.0],["2013-03-11",8.9648,9.0571,8.8754,9.0167,3665257.0],["2013-03-12",9.0369,9.1119,8.9908,9.0283,4138126.0],["2013-03-13",9.0196,9.0427,8.9331,8.9792,3247824.0],["2013-03-14",9.1359,9.4543,9.0577,9.4282,11143878.0],["2013-03-15",9.4224,9.6135,9.4166,9.5324,7881160.0],["2013-03-18",9.3993,9.489,9.3443,9.4195,4617408.0],["2013-03-19",9.408,9.5035,9.3153,9.3848,8278942.0],["2013-03-20",9.4311,9.544,9.4224,9.4832,5856467.0],["2013-03-21",9.4369,9.5267,9.269,9.269,5926798.0],["2013-03-22",9.269,9.3588,9.2632,9.3095,3876041.0],["2013-03-25",9.3761,9.4745,9.2545,9.3414,4953340.0],["2013-03-26",9.3935,9.5035,9.3472,9.4195,5434691.0],["2013-03-27",9.3645,9.3993,9.2719,9.3038,5148197.0],["2013-03-28",9.3038,9.4051,9.2169,9.3009,6554809.0],["2013-04-01",9.2951,9.3443,9.1995,9.2053,3604028.0],["2013-04-02",9.2169,9.3095,9.1793,9.298,4594241.0],["2013-04-03",9.2951,9.3877,8.9651,8.9824,6199846.0],["2013-04-04",8.9738,8.9738,8.7972,8.8406,6312789.0],["2013-04-05",8.7335,8.8638,8.6466,8.8406,6177713.0],["2013-04-08",8.858,8.9072,8.7798,8.8695,4314160.0],["2013-04-09",8.8985,9.1388,8.8319,9.1272,4582657.0],["2013-04-10",9.1243,9.2777,9.1185,9.2459,5029049.0],["2013-04-11",9.2285,9.3414,9.1735,9.3066,7792626.0],["2013-04-12",9.2111,9.2111,8.8724,8.9332,7783525.0],["2013-04-15",8.7074,8.7769,8.418,8.418,13867532.0],["2013-04-16",8.5627,8.609,8.4035,8.5164,5153782.0],["2013-04-17",8.3977,8.4238,8.2674,8.3253,6554809.0],["2013-04-18",8.3919,8.4874,8.2559,8.3514,7119728.0],["2013-04-19",8.3543,8.3832,8.2935,8.334,4068416.0],["2013-04-22",8.3687,8.473,8.2616,8.4585,4557627.0],["2013-04-23",8.4498,8.4614,8.2385,8.3369,6645411.0],["2013-04-24",8.3485,8.5772,8.3282,8.5251,5710428.0],["2013-04-25",8.5743,8.6843,8.5106,8.5627,5249142.0],["2013-04-26",8.5453,8.5482,8.3659,8.418,5324644.0],["2013-04-29",8.499,8.6437,8.444,8.5772,4717112.0],["2013-04-30",8.5627,8.583,8.4006,8.4932,8803318.0],["2013-05-01",8.418,8.4324,8.3224,8.334,6248664.0],["2013-05-02",8.3774,8.5309,8.2761,8.4643,7737810.0],["2013-05-03",8.4874,8.7074,8.4643,8.4903,8773117.0],["2013-05-06",8.4961,8.5511,8.4411,8.4845,6813170.0],["2013-05-07",8.5106,8.6177,8.4237,8.6148,5742077.0],["2013-05-08",8.5859,8.6987,8.5685,8.6003,4837502.0],["2013-05-09",8.5714,8.6322,8.499,8.5772,4024356.0],["2013-05-10",8.4701,8.583,8.4151,8.5598,4414484.0],["2013-05-13",8.5598,8.5974,8.4237,8.4759,4655470.0],["2013-05-14",8.4498,8.5945,8.4295,8.528,6885983.0],["2013-05-15",8.4585,8.4845,8.3514,8.473,4971543.0],["2013-05-16",8.4585,8.5743,8.4266,8.444,3893004.0],["2013-05-17",8.3687,8.5945,8.308,8.5453,5641959.0],["2013-05-20",8.5945,8.9795,8.583,8.9564,8143659.0],["2013-05-21",8.8319,9.0201,8.7364,8.9245,8182341.0],["2013-05-22",8.9159,9.1243,8.7769,8.8174,7100077.0],["2013-05-23",8.6553,8.8087,8.6032,8.7769,5560872.0],["2013-05-24",8.6582,8.7306,8.6437,8.7219,3161152.0],["2013-05-28",8.8377,8.8435,8.7711,8.7914,3438958.0],["2013-05-29",8.7277,8.9911,8.7074,8.9738,3811917.0],["2013-05-30",8.968,9.0056,8.8724,8.9738,4428964.0],["2013-05-31",8.9101,8.913,8.6177,8.6177,6967690.0],["2013-06-03",8.4845,8.5511,8.3977,8.5193,7521233.0],["2013-06-04",8.4961,8.6206,8.4209,8.5048,5787378.0],["2013-06-05",8.473,8.5511,8.2877,8.3427,7924186.0],["2013-06-06",8.3311,8.4469,8.3109,8.4469,5260519.0],["2013-06-07",8.4787,8.5135,8.3659,8.4411,3323326.0],["2013-06-10",8.4672,8.5048,8.3716,8.4759,4174740.0],["2013-06-11",8.3716,8.4787,8.2906,8.3977,5071868.0],["2013-06-12",8.4448,8.4826,8.189,8.25,5469236.0],["2013-06-13",8.2675,8.4448,8.2239,8.4215,3743448.0],["2013-06-14",8.4477,8.4884,8.3169,8.346,3196317.0],["2013-06-17",8.407,8.5989,8.3925,8.5669,3988570.0],["2013-06-18",8.5204,8.6512,8.5204,8.6192,3882454.0],["2013-06-19",8.6076,8.689,8.4971,8.5349,4042353.0],["2013-06-20",8.343,8.4157,8.2587,8.2994,6217429.0],["2013-06-21",8.2471,8.2994,8.0989,8.1744,5474821.0],["2013-06-24",8.0349,8.2064,7.843,8.1396,9298528.0],["2013-06-25",8.2006,8.2471,8.1192,8.2268,5380909.0],["2013-06-26",8.2617,8.2994,8.1599,8.25,2918925.0],["2013-06-27",8.2791,8.3489,8.2413,8.2936,4132127.0],["2013-06-28",8.2965,8.3227,8.1773,8.2151,6188883.0],["2013-07-01",8.0814,8.3605,8.0814,8.2762,2955125.0],["2013-07-02",8.1977,8.3459,8.189,8.3372,3831361.0],["2013-07-03",8.3721,8.4826,8.346,8.4797,4071519.0],["2013-07-05",8.6163,8.6512,8.5291,8.5843,4509223.0],["2013-07-08",8.593,8.6686,8.5407,8.5959,3418686.0],["2013-07-09",8.6628,8.846,8.5756,8.8198,4425447.0],["2013-07-10",8.8489,9.0785,8.8401,9.0291,7022714.0],["2013-07-11",9.1744,9.4099,9.1599,9.3256,9617911.0],["2013-07-12",9.343,9.4332,9.1919,9.2558,6086283.0],["2013-07-15",9.2239,9.3198,9.2122,9.2268,2915822.0],["2013-07-16",9.2239,9.2675,9.0872,9.2413,4232866.0],["2013-07-17",9.2384,9.3576,9.2297,9.3227,4250035.0],["2013-07-18",9.343,9.5553,9.3314,9.5146,4576244.0],["2013-07-19",9.5291,9.6599,9.5117,9.625,4535287.0],["2013-07-22",9.5669,9.7064,9.5669,9.6396,3641055.0],["2013-07-23",9.6454,9.7471,9.6192,9.6599,3997258.0],["2013-07-24",9.6774,9.7791,9.4622,9.5204,8930327.0],["2013-07-25",9.5087,9.6803,9.4739,9.5465,3952578.0],["2013-07-26",9.4855,9.4884,9.0669,9.1134,10107743.0],["2013-07-29",8.9215,9.093,8.8372,9.0494,6105934.0],["2013-07-30",9.0175,9.0872,8.8721,8.9273,5938175.0],["2013-07-31",8.9739,9.1773,8.9739,9.0175,5404490.0],["2013-08-01",9.1396,9.218,9.1018,9.1832,3021318.0],["2013-08-02",9.1628,9.1919,9.093,9.1483,2914374.0],["2013-08-05",9.1192,9.221,9.096,9.1192,2264644.0],["2013-08-06",9.0843,9.0843,8.8547,8.9622,4146607.0],["2013-08-07",8.8372,8.9215,8.7907,8.8314,5698017.0],["2013-08-08",8.8605,8.9768,8.6599,8.9506,5062146.0],["2013-08-09",8.9506,8.9797,8.8082,8.8605,4591552.0],["2013-08-12",8.7878,8.843,8.6919,8.7675,6390359.0],["2013-08-13",8.7791,8.8082,8.7355,8.7733,2674837.0],["2013-08-14",8.7849,8.8082,8.7035,8.7936,3711799.0],["2013-08-15",8.7529,8.8372,8.7006,8.8343,3985674.0],["2013-08-16",8.8198,8.9477,8.7849,8.875,3017181.0],["2013-08-19",8.8576,8.8634,8.6105,8.6221,3591616.0],["2013-08-20",8.5901,8.7239,8.5378,8.6686,3124746.0],["2013-08-21",8.596,8.6396,8.4535,8.5116,3497084.0],["2013-08-22",8.5146,8.6541,8.4971,8.6337,2340560.0],["2013-08-23",8.6599,8.6773,8.5436,8.6163,3002701.0],["2013-08-26",8.6192,8.7151,8.6163,8.6977,2214378.0],["2013-08-27",8.7646,8.9593,8.7297,8.8082,6554809.0],["2013-08-28",8.8721,9.1715,8.8489,9.1367,8546198.0],["2013-08-29",9.0785,9.125,8.9942,9.0436,4802543.0],["2013-08-30",9.0378,9.064,8.8867,8.9012,4808335.0],["2013-09-03",8.9739,9.1134,8.971,9.064,4519359.0],["2013-09-04",9.0291,9.0814,8.9884,9.0029,2870935.0],["2013-09-05",9.0494,9.0494,8.9564,8.9942,5013121.0],["2013-09-06",9.1192,9.1454,9.0436,9.0465,2833287.0],["2013-09-09",9.0262,9.1221,9.0204,9.0582,3561209.0],["2013-09-10",9.0436,9.1599,8.9651,9.1047,3811503.0],["2013-09-11",9.1604,9.3092,9.1371,9.2888,3976159.0],["2013-09-12",9.2947,9.3443,9.1662,9.2042,3744896.0],["2013-09-13",9.1984,9.3355,9.1663,9.2538,3068481.0],["2013-09-16",9.2888,9.3297,9.2421,9.2742,2692419.0],["2013-09-17",9.2421,9.388,9.2188,9.2392,3677668.0],["2013-09-18",9.2509,9.4318,9.1341,9.353,5015397.0],["2013-09-19",9.3822,9.4026,9.2246,9.2509,2019935.0],["2013-09-20",9.2742,9.3092,9.175,9.2013,2744547.0],["2013-09-23",9.2305,9.2305,9.1312,9.1604,2593336.0],["2013-09-24",9.1662,9.2013,9.102,9.105,3200454.0],["2013-09-25",9.1079,9.2859,9.1079,9.1721,2670079.0],["2013-09-26",9.2071,9.318,9.1838,9.2305,2864109.0],["2013-09-27",9.2042,9.2626,9.1546,9.1867,1958292.0],["2013-09-30",9.0933,9.2947,9.0787,9.175,3392622.0],["2013-10-01",9.1341,9.318,9.1283,9.2801,3265407.0],["2013-10-02",9.2596,9.2596,9.0962,9.1079,3021111.0],["2013-10-03",9.1196,9.1517,8.9795,8.9853,3837980.0],["2013-10-04",9.0116,9.1925,8.962,9.1341,3045520.0],["2013-10-07",9.0349,9.2275,8.9999,9.1137,3280507.0],["2013-10-08",9.1487,9.2159,9.0145,9.0437,3884523.0],["2013-10-09",9.032,9.0612,8.924,8.9999,3676427.0],["2013-10-10",9.1429,9.4114,9.14,9.3793,5704843.0],["2013-10-11",9.3443,9.4668,9.2947,9.388,2957814.0],["2013-10-14",9.3384,9.5952,9.3238,9.5865,2977672.0],["2013-10-15",9.5164,9.5865,9.4347,9.4814,3426960.0],["2013-10-16",9.5194,9.5515,9.4581,9.5281,2916236.0],["2013-10-17",9.5223,9.531,9.4172,9.4318,3125780.0],["2013-10-18",9.4347,9.6186,9.4318,9.5748,2314910.0],["2013-10-21",9.5982,9.6011,9.4318,9.4522,3043865.0],["2013-10-22",9.4902,9.5515,9.3268,9.3618,3008700.0],["2013-10-23",9.2713,9.2888,9.0933,9.1546,4224178.0],["2013-10-24",9.1342,9.2713,9.0699,9.2538,2351523.0],["2013-10-25",9.175,9.3297,9.1721,9.2947,2226790.0],["2013-10-28",9.2917,9.2917,9.1196,9.1312,5455376.0],["2013-10-29",9.175,9.3705,9.1721,9.3618,4525979.0],["2013-10-30",9.4085,9.4114,9.14,9.2596,3819570.0],["2013-10-31",9.2859,9.4055,9.2159,9.2655,4488952.0],["2013-11-01",9.3151,9.3151,9.0962,9.1225,6933352.0],["2013-11-04",9.1604,9.1867,9.0962,9.1429,4038216.0],["2013-11-05",9.0962,9.1283,8.9882,9.0233,5658508.0],["2013-11-06",9.1079,9.1983,9.0408,9.0845,5200118.0],["2013-11-07",9.2917,9.3122,9.0729,9.0933,7641002.0],["2013-11-08",9.1079,9.283,9.067,9.2071,8929913.0],["2013-11-11",9.2275,9.2305,9.0495,9.0787,7129037.0],["2013-11-12",9.067,9.0933,8.9065,8.9328,3981744.0],["2013-11-13",8.9299,9.0233,8.8773,9.0116,5429933.0],["2013-11-14",8.9678,9.2567,8.9065,9.2509,11103955.0],["2013-11-15",9.2684,9.5602,9.1838,9.5019,12037076.0],["2013-11-18",9.5223,9.5456,9.3647,9.4026,5762762.0],["2013-11-19",9.3705,9.5194,9.3472,9.4347,4305885.0],["2013-11-20",9.4814,9.7499,9.4697,9.674,9382925.0],["2013-11-21",9.6799,9.8608,9.6332,9.782,7327204.0],["2013-11-22",9.7411,9.7528,9.5719,9.6594,4869771.0],["2013-11-25",9.5719,9.6361,9.4114,9.5573,5057388.0],["2013-11-26",9.5573,9.6273,9.4639,9.4989,4629613.0],["2013-11-27",9.4581,9.496,9.3734,9.4522,7331961.0],["2013-11-29",9.496,9.6974,9.4639,9.6069,2838252.0],["2013-12-02",9.5106,9.6536,9.4989,9.5544,6357056.0],["2013-12-03",9.5398,9.5982,9.4493,9.5019,6510128.0],["2013-12-04",9.5106,9.5369,9.3764,9.4639,5055113.0],["2013-12-05",9.388,9.4697,9.3472,9.3822,3569690.0],["2013-12-06",9.4085,9.4785,9.3268,9.3647,4485642.0],["2013-12-09",9.4697,9.5602,9.4026,9.496,7717331.0],["2013-12-10",9.5252,9.6857,9.4814,9.639,5990302.0],["2013-12-11",9.6358,9.6857,9.4832,9.5595,7474484.0],["2013-12-12",9.5419,9.5918,9.4802,9.5066,3727934.0],["2013-12-13",9.4773,9.5595,9.3892,9.5125,4088067.0],["2013-12-16",9.5242,9.5859,9.4156,9.4186,4841639.0],["2013-12-17",9.4186,9.4274,9.3129,9.3628,3984433.0],["2013-12-18",9.3364,9.5008,9.31,9.4655,6439797.0],["2013-12-19",9.4068,9.6681,9.4039,9.6387,5079315.0],["2013-12-20",9.6534,9.8295,9.5154,9.7326,6199639.0],["2013-12-23",9.8177,9.8177,9.7092,9.7385,3617266.0],["2013-12-24",9.7561,9.7913,9.7326,9.7473,1227889.0],["2013-12-26",9.7855,9.8324,9.7444,9.7796,2114468.0],["2013-12-27",9.7825,9.8412,9.7268,9.8001,2906928.0],["2013-12-30",9.7708,9.8266,9.7473,9.8177,3543626.0],["2013-12-31",9.8207,9.9557,9.8031,9.9322,4964924.0],["2014-01-02",9.8148,9.8266,9.6505,9.715,5232801.0],["2014-01-03",9.7092,9.7679,9.6358,9.6651,3413515.0],["2014-01-06",9.6094,9.6563,9.5507,9.6358,4094480.0],["2014-01-07",9.5829,9.6798,9.5771,9.5829,4505914.0],["2014-01-08",9.5448,9.6534,9.5037,9.5859,5753247.0],["2014-01-09",9.5066,9.5976,9.3804,9.4949,7712987.0],["2014-01-10",9.5448,9.7737,9.5125,9.7444,7073393.0],["2014-01-13",9.6857,9.8207,9.6387,9.7003,7056431.0],["2014-01-14",9.6622,9.6915,9.5741,9.6593,4829434.0],["2014-01-15",9.6798,9.6798,9.6182,9.627,5940864.0],["2014-01-16",9.6211,9.6857,9.5477,9.6387,4705942.0],["2014-01-17",9.624,9.6446,9.5477,9.5477,7437871.0],["2014-01-21",9.5888,9.6651,9.5448,9.5683,13087897.0],["2014-01-22",9.6035,9.6123,9.4626,9.5683,10240958.0],["2014-01-23",9.5154,9.6006,9.4479,9.5771,6741805.0],["2014-01-24",9.5242,9.5477,9.3393,9.3922,6569082.0],["2014-01-27",9.4186,9.4567,9.263,9.3335,4177222.0],["2014-01-28",9.3188,9.5741,9.3129,9.5536,7115798.0],["2014-01-29",9.4655,9.5066,9.3716,9.4509,3925273.0],["2014-01-30",9.5154,9.5477,9.4567,9.4655,4342705.0],["2014-01-31",9.3393,9.7679,9.3305,9.6123,16060398.0],["2014-02-03",9.6769,9.6798,9.4655,9.5565,12298954.0],["2014-02-04",9.6006,9.8148,9.5888,9.806,8137867.0],["2014-02-05",9.7708,9.9792,9.6974,9.9616,8644661.0],["2014-02-06",9.9586,10.1494,9.944,10.0526,8166206.0],["2014-02-07",10.1347,10.1729,9.9968,10.0584,4670570.0],["2014-02-10",10.0526,10.0526,9.897,9.9264,5382150.0],["2014-02-11",9.9263,10.1259,9.9117,10.0408,5666368.0],["2014-02-12",10.1347,10.2903,10.1201,10.2786,5206737.0],["2014-02-13",10.1993,10.4106,10.1494,10.3637,5053251.0],["2014-02-14",10.349,10.4517,10.2815,10.2844,4952099.0],["2014-02-18",10.2874,10.5515,10.2874,10.4987,3975125.0],["2014-02-19",10.6454,11.0153,10.6308,10.7687,13802373.0],["2014-02-20",10.7071,10.8744,10.6689,10.8127,7509236.0],["2014-02-21",10.7423,10.983,10.7423,10.8568,4734074.0],["2014-02-24",10.8714,11.0475,10.845,10.8744,7573154.0],["2014-02-25",10.8215,10.8568,10.6895,10.8186,5482061.0],["2014-02-26",10.8538,10.8685,10.7276,10.7511,4895628.0],["2014-02-27",10.7599,10.7863,10.5809,10.6513,4913210.0],["2014-02-28",10.6542,10.8245,10.6542,10.7482,2467775.0],["2014-03-03",10.6953,10.9184,10.6601,10.7981,5287824.0],["2014-03-04",10.8832,10.9037,10.7716,10.8069,5139303.0],["2014-03-05",10.8157,10.8626,10.7423,10.8245,4590517.0],["2014-03-06",10.8538,11.0329,10.757,10.9389,8686238.0],["2014-03-07",10.936,11.0358,10.9037,10.9742,3598236.0],["2014-03-10",10.9331,11.0035,10.7922,10.9536,4658779.0],["2014-03-11",10.8597,10.9477,10.7217,10.7628,4191495.0],["2014-03-12",10.6308,10.6366,10.44,10.5926,5531499.0],["2014-03-13",10.6404,10.6699,10.4751,10.5312,3033936.0],["2014-03-14",10.4722,10.5991,10.4692,10.5666,3963748.0],["2014-03-17",10.5755,10.664,10.5047,10.6463,2401582.0],["2014-03-18",10.6434,10.7969,10.6286,10.7555,3861769.0],["2014-03-19",10.8116,10.9297,10.6758,10.7437,5691397.0],["2014-03-20",10.7083,10.9474,10.6463,10.9149,4886940.0],["2014-03-21",10.9356,11.0448,10.9238,11.0005,5164746.0],["2014-03-24",11.0359,11.1068,10.9562,11.0418,2994427.0],["2014-03-25",11.092,11.1097,10.968,11.0507,3016767.0],["2014-03-26",11.1304,11.1983,10.9887,11.0064,3087098.0],["2014-03-27",11.0979,11.337,11.0595,11.1835,10030173.0],["2014-03-28",11.2514,11.2898,11.1806,11.2366,6438556.0],["2014-03-31",11.2809,11.3458,11.213,11.3252,3919274.0],["2014-04-01",11.3606,11.4196,11.2839,11.3577,2548656.0],["2014-04-02",11.3429,11.5613,11.3222,11.5259,4482953.0],["2014-04-03",11.5495,11.6882,11.5082,11.644,3725451.0],["2014-04-04",11.7236,11.8889,11.6764,11.7266,4286855.0],["2014-04-07",11.6646,11.7414,11.6026,11.6351,5489301.0],["2014-04-08",11.6499,11.883,11.6499,11.8092,5628514.0],["2014-04-09",11.8122,11.9745,11.7709,11.9657,4008428.0],["2014-04-10",11.8948,11.9539,11.8033,11.8269,3808607.0],["2014-04-11",11.7738,11.8653,11.5849,11.6292,5495713.0],["2014-04-14",11.6971,11.7797,11.6026,11.6705,4652160.0],["2014-04-15",11.6381,11.8033,11.6085,11.7709,6608177.0],["2014-04-16",11.8388,11.9598,11.762,11.8063,5931763.0],["2014-04-17",11.8358,12.0719,11.8151,11.9952,7159031.0],["2014-04-21",11.9096,11.945,11.883,11.9244,5509572.0],["2014-04-22",11.9362,11.9509,11.8417,11.9362,3330773.0],["2014-04-23",11.9745,12.0867,11.9332,12.0365,3366145.0],["2014-04-24",12.0513,12.1575,12.0159,12.0483,4623407.0],["2014-04-25",11.9804,11.9952,11.8447,11.9391,3634022.0],["2014-04-28",11.9863,12.0188,11.9421,12.007,5084486.0],["2014-04-29",12.0867,12.2785,12.0719,12.128,4346222.0],["2014-04-30",12.069,12.1103,11.9627,12.0336,7604803.0],["2014-05-01",12.0158,12.0542,11.9745,12.0513,8508757.0],["2014-05-02",12.0395,12.1634,12.0247,12.0778,2118398.0],["2014-05-05",12.0424,12.0926,11.9775,12.066,2811361.0],["2014-05-06",12.128,12.1516,11.9509,12.007,3779027.0],["2014-05-07",12.0867,12.1221,11.9863,12.0631,6571150.0],["2014-05-08",12.0631,12.0837,11.6469,11.7473,7511925.0],["2014-05-09",11.8506,11.8594,11.5347,11.6144,12729832.0],["2014-05-12",11.6676,11.9066,11.6676,11.9007,16305521.0],["2014-05-13",11.9214,12.3966,11.8299,11.9362,6069735.0],["2014-05-14",11.9096,12.1044,11.9096,12.0247,4202665.0],["2014-05-15",12.0129,12.0306,11.7384,11.9096,4615133.0],["2014-05-16",11.886,11.9037,11.6823,11.7591,3764133.0],["2014-05-19",11.7856,11.8653,11.7325,11.7414,1813287.0],["2014-05-20",11.7089,11.7945,11.6469,11.7325,3014492.0],["2014-05-21",11.7886,11.9952,11.7709,11.9716,3904587.0],["2014-05-22",11.9893,12.0837,11.8919,12.0306,2855421.0],["2014-05-23",12.0306,12.19,12.007,12.131,5323196.0],["2014-05-27",12.1133,12.1369,11.8535,11.9421,3473916.0],["2014-05-28",11.9362,11.9627,11.8004,11.9244,2618366.0],["2014-05-29",11.948,12.0572,11.827,12.0572,3049864.0],["2014-05-30",12.0365,12.0454,11.9007,12.004,3581481.0],["2014-06-02",11.9863,12.0985,11.9775,12.066,2835563.0],["2014-06-03",12.0336,12.2343,12.0218,12.2136,2383792.0],["2014-06-04",12.1605,12.3081,12.1074,12.2815,3455713.0],["2014-06-05",12.2372,12.314,12.1988,12.2697,2190590.0],["2014-06-06",12.2844,12.435,12.2726,12.4232,2994220.0],["2014-06-09",12.4291,12.5501,12.4202,12.5353,3562243.0],["2014-06-10",12.5058,12.5678,12.432,12.553,4234934.0],["2014-06-11",12.5578,12.6319,12.5103,12.6082,3058345.0],["2014-06-12",12.6942,12.9463,12.6824,12.8603,4420897.0],["2014-06-13",12.884,13.1628,12.8514,13.1213,5173020.0],["2014-06-16",13.0917,13.1895,13.0234,13.059,3768477.0],["2014-06-17",13.0205,13.0531,12.8722,12.9285,5443172.0],["2014-06-18",13.0027,13.1272,12.9048,13.0086,4291406.0],["2014-06-19",13.0412,13.1243,12.9908,13.0976,3745723.0],["2014-06-20",13.2014,13.4387,13.1361,13.409,5229491.0],["2014-06-23",13.4179,13.5751,13.4179,13.5366,7976934.0],["2014-06-24",13.4802,13.5425,13.2281,13.2459,8869925.0],["2014-06-25",13.2281,13.4327,13.2281,13.3438,4109787.0],["2014-06-26",13.326,13.4654,13.2459,13.4505,3508668.0],["2014-06-27",13.4446,13.5692,13.3794,13.5603,2749925.0],["2014-06-30",13.5039,13.6848,13.4565,13.6166,3437510.0],["2014-07-01",13.7115,13.8361,13.6611,13.6878,3887005.0],["2014-07-02",13.6433,13.7056,13.5721,13.6522,3767236.0],["2014-07-03",13.6315,13.7293,13.5988,13.7115,1745646.0],["2014-07-07",13.7086,13.7531,13.5988,13.6433,3814606.0],["2014-07-08",13.5929,13.667,13.495,13.6344,4902454.0],["2014-07-09",13.581,13.6404,13.4535,13.6255,3386417.0],["2014-07-10",13.412,13.5603,13.3586,13.5395,5359810.0],["2014-07-11",13.4654,13.495,13.0709,13.151,5577627.0],["2014-07-14",13.1747,13.4327,13.1747,13.4031,4631681.0],["2014-07-15",13.2577,13.323,12.9434,13.0887,6376293.0],["2014-07-16",13.234,13.32,13.1658,13.2874,2817567.0],["2014-07-17",13.3141,13.3438,13.0501,13.0828,3220312.0],["2014-07-18",13.1213,13.3942,13.1035,13.3467,6166336.0],["2014-07-21",13.2815,13.4505,13.2222,13.409,3615612.0],["2014-07-22",13.4683,13.5721,13.4298,13.5395,3185561.0],["2014-07-23",13.5454,13.5721,13.4387,13.5632,2422267.0],["2014-07-24",13.5425,13.6196,13.4891,13.5751,2004421.0],["2014-07-25",13.4743,13.5188,13.3616,13.3794,3215968.0],["2014-07-28",13.3675,13.3764,13.1688,13.2133,3435027.0],["2014-07-29",13.1984,13.3171,13.1717,13.1866,2853352.0],["2014-07-30",13.2459,13.3616,13.1747,13.2844,4074001.0],["2014-07-31",13.24,13.2755,12.9256,12.9315,3701456.0],["2014-08-01",12.9078,12.9107,12.4421,12.4688,9958394.0],["2014-08-04",12.5133,12.6646,12.4569,12.5904,5725528.0],["2014-08-05",12.5637,12.5667,12.3413,12.454,6083801.0],["2014-08-06",12.4006,12.5044,12.3769,12.4569,6117518.0],["2014-08-07",12.4807,12.4836,11.9201,12.1692,9604673.0],["2014-08-08",12.1841,12.54,12.1218,12.4629,6297481.0],["2014-08-11",12.5489,12.6171,12.4777,12.5133,3479088.0],["2014-08-12",12.4095,12.4896,12.3235,12.4095,3879765.0],["2014-08-13",12.4391,12.4807,12.193,12.2464,3159497.0],["2014-08-14",12.2523,12.3353,12.0269,12.1633,6165715.0],["2014-08-15",12.2108,12.4036,12.0625,12.3769,5198670.0],["2014-08-18",12.3947,12.4006,12.1752,12.2553,2943127.0],["2014-08-19",12.2612,12.4451,12.2612,12.4362,2853766.0],["2014-08-20",12.4451,12.4955,12.2909,12.4747,3032075.0],["2014-08-21",12.4807,12.6052,12.4214,12.5786,3377936.0],["2014-08-22",12.5222,12.5637,12.4214,12.5311,2066271.0],["2014-08-25",12.5044,12.623,12.5044,12.5934,1650079.0],["2014-08-26",12.6052,12.8573,12.6052,12.7743,3464401.0],["2014-08-27",12.8662,12.8959,12.6527,12.7743,2936094.0],["2014-08-28",12.7091,12.7832,12.6794,12.7773,2646084.0],["2014-08-29",12.8247,12.9256,12.7624,12.9167,2901549.0],["2014-09-02",12.801,12.89,12.4658,12.5311,7236394.0],["2014-09-03",12.6379,12.6527,12.4836,12.54,4860876.0],["2014-09-04",12.5726,12.6171,12.2909,12.3798,5068558.0],["2014-09-05",12.4006,12.4392,12.2909,12.4154,5141164.0],["2014-09-08",12.3146,12.3383,12.0121,12.0862,5115721.0],["2014-09-09",12.0506,12.1781,12.0061,12.1218,5418143.0],["2014-09-10",12.0965,12.1918,11.9504,12.1769,4339603.0],["2014-09-11",12.0219,12.2425,11.9742,12.2425,4347256.0],["2014-09-12",12.1978,12.2306,12.0696,12.1799,4265135.0],["2014-09-15",12.1591,12.2872,12.1292,12.2544,3313604.0],["2014-09-16",12.2634,12.5317,12.2544,12.4303,7753531.0],["2014-09-17",12.4721,12.478,12.2455,12.2902,6716569.0],["2014-09-18",12.3498,12.3916,12.2157,12.2783,7705127.0],["2014-09-19",12.2962,12.2962,11.9474,12.0249,8411742.0],["2014-09-22",11.9265,11.9981,11.7686,11.7745,9047613.0],["2014-09-23",11.7835,11.9206,11.6911,11.8282,5951827.0],["2014-09-24",11.8103,11.9951,11.551,11.8997,12367009.0],["2014-09-25",11.8461,11.8938,11.5986,11.6106,6617279.0],["2014-09-26",11.5748,11.8759,11.5062,11.8431,6170059.0],["2014-09-29",11.7268,11.8162,11.6016,11.7656,6188676.0],["2014-09-30",11.6791,11.8073,11.4407,11.5778,6149787.0],["2014-10-01",11.5241,11.6612,11.232,11.2588,8418362.0],["2014-10-02",11.1575,11.2499,10.9101,11.1813,7286246.0],["2014-10-03",11.1128,11.2082,10.9578,10.9995,4856739.0],["2014-10-06",11.0323,11.1217,10.9905,11.074,4881148.0],["2014-10-07",10.9786,11.0531,10.6686,10.6716,6360365.0],["2014-10-08",10.5434,10.7312,10.2543,10.6805,8244397.0],["2014-10-09",10.5971,10.6269,10.2841,10.4123,7730156.0],["2014-10-10",10.3228,10.4808,10.1589,10.2394,13030392.0],["2014-10-13",10.1917,10.3467,9.8966,9.9323,10167317.0],["2014-10-14",9.9472,9.98,9.5895,9.6462,15758390.0],["2014-10-15",9.4941,9.7207,9.196,9.5448,24469865.0],["2014-10-16",9.3063,10.0367,9.3063,9.9592,21757174.0],["2014-10-17",10.2006,10.5047,10.144,10.2274,14072732.0],["2014-10-20",10.1768,10.2096,10.0128,10.1112,15493410.0],["2014-10-21",10.299,10.4421,10.2513,10.3735,10654460.0],["2014-10-22",10.4093,10.4629,10.1261,10.2125,11272955.0],["2014-10-23",10.3854,10.603,10.3169,10.4927,8030923.0],["2014-10-24",10.4808,10.5225,10.2692,10.3318,5324231.0],["2014-10-27",10.1946,10.2096,9.9264,10.0635,8434910.0],["2014-10-28",10.0575,10.3497,10.0098,10.3407,9211235.0],["2014-10-29",10.4748,10.5911,10.1827,10.3079,17514793.0],["2014-10-30",10.2722,10.3049,10.0844,10.1857,4344567.0],["2014-10-31",10.1917,10.4093,10.0605,10.3973,5698844.0],["2014-11-03",10.4033,10.4093,9.9919,10.0456,10313977.0],["2014-11-04",9.9055,9.9413,9.4524,9.6313,16879129.0],["2014-11-05",9.7803,10.0784,9.679,10.0218,10419059.0],["2014-11-06",10.0486,10.3675,9.977,10.3407,8900333.0],["2014-11-07",10.4063,10.8475,10.4063,10.7401,9633839.0],["2014-11-10",10.8564,10.9935,10.5851,10.6269,11187731.0],["2014-11-11",10.6209,10.8922,10.5583,10.8177,7645967.0],["2014-11-12",10.7103,11.071,10.6388,11.0323,11363144.0],["2014-11-13",10.9816,11.0054,10.5404,10.6507,19103436.0],["2014-11-14",10.7282,10.8206,10.5643,10.7312,12530631.0],["2014-11-17",10.5941,10.758,10.5315,10.603,10130704.0],["2014-11-18",10.5881,10.7789,10.4778,10.6805,10835044.0],["2014-11-19",10.6656,10.7789,10.5076,10.6716,4894594.0],["2014-11-20",10.6746,11.1366,10.6537,11.1008,7003683.0],["2014-11-21",11.3274,11.4436,11.1992,11.3214,7516269.0],["2014-11-24",11.2201,11.2529,10.9995,11.0919,7944871.0],["2014-11-25",11.1426,11.3065,10.9697,11.1247,9523586.0],["2014-11-26",11.0442,11.1038,10.919,10.9846,7199781.0],["2014-11-28",10.0069,10.0456,9.5716,9.9204,11727622.0],["2014-12-01",9.7952,10.1082,9.6551,10.1052,10300118.0],["2014-12-02",9.986,10.3407,9.9204,10.2692,7625281.0],["2014-12-03",10.293,10.5196,10.1738,10.2125,9951361.0],["2014-12-04",10.0694,10.0993,9.7386,9.7624,9936261.0],["2014-12-05",9.6641,9.7356,9.4613,9.6879,10269090.0],["2014-12-08",9.4405,9.4584,9.0142,9.2646,15226360.0],["2014-12-09",9.1782,9.7386,9.1513,9.366,10446778.0],["2014-12-10",9.1341,9.1521,8.7411,8.8371,11708177.0],["2014-12-11",8.7021,9.0441,8.6991,8.9091,13981716.0],["2014-12-12",8.7051,9.0231,8.5671,8.5911,16184718.0],["2014-12-15",8.6931,8.7531,8.1442,8.1922,17335036.0],["2014-12-16",8.0422,8.7411,7.9582,8.3752,17105221.0],["2014-12-17",8.3662,9.0231,8.3662,8.8911,24112213.0],["2014-12-18",9.2121,9.2661,8.8011,9.0561,23071735.0],["2014-12-19",9.1731,9.527,9.0561,9.494,31088385.0],["2014-12-22",9.3651,9.3831,9.1131,9.2901,13428380.0],["2014-12-23",9.4011,9.524,9.2841,9.47,5931349.0],["2014-12-24",9.4161,9.47,9.2871,9.4221,2626019.0],["2014-12-26",9.503,9.512,9.2661,9.3471,3027524.0],["2014-12-29",9.4221,9.566,9.3231,9.3291,8040852.0],["2014-12-30",9.2931,9.3951,9.1971,9.2691,4830469.0],["2014-12-31",9.1641,9.3891,8.9991,9.2631,5387114.0],["2015-01-02",9.0801,9.3561,9.0561,9.2511,5557563.0],["2015-01-05",8.9901,9.0111,8.4592,8.6211,11380313.0],["2015-01-06",8.5041,8.6661,8.3212,8.3272,11618402.0],["2015-01-07",8.4232,8.5131,8.1562,8.1652,10723549.0],["2015-01-08",8.2912,8.4681,8.2372,8.3812,11398516.0],["2015-01-09",8.4322,8.4831,8.3122,8.3812,9772639.0],["2015-01-12",8.1652,8.2702,7.9192,7.9672,9527102.0],["2015-01-13",8.0182,8.1352,7.9522,8.0062,12006048.0],["2015-01-14",7.9042,8.2342,7.8382,8.2162,10102779.0],["2015-01-15",8.4502,8.6211,8.1772,8.1862,13651369.0],["2015-01-16",8.2252,9.0291,8.1922,8.8971,14987236.0],["2015-01-20",8.6001,8.6151,8.3692,8.4801,10324734.0],["2015-01-21",8.5971,8.9181,8.5371,8.7051,10808773.0],["2015-01-22",8.7801,8.8341,8.5941,8.7621,9049682.0],["2015-01-23",8.7081,8.9571,8.6901,8.7771,8003825.0],["2015-01-26",8.7921,8.8431,8.6871,8.7351,6824133.0],["2015-01-27",8.7441,8.8761,8.5611,8.8401,7712987.0],["2015-01-28",8.7741,8.7771,8.4411,8.4651,8736504.0],["2015-01-29",8.4921,8.5491,8.1232,8.3152,5170331.0],["2015-01-30",8.1742,8.7981,8.0722,8.6811,7446145.0],["2015-02-02",8.8881,9.2931,8.8521,9.2841,11671564.0],["2015-02-03",9.455,9.77,9.4011,9.575,16236431.0],["2015-02-04",9.2871,9.3141,8.9421,8.9991,12202353.0],["2015-02-05",9.1671,9.4191,9.0891,9.3951,6148546.0],["2015-02-06",9.488,9.557,9.3141,9.3741,4408899.0],["2015-02-09",9.482,9.578,9.44,9.506,7568810.0],["2015-02-10",9.4491,9.4611,8.9901,9.2151,5650647.0],["2015-02-11",9.0231,9.2541,8.9511,9.2301,4331949.0],["2015-02-12",9.4461,9.521,9.2541,9.3531,5656439.0],["2015-02-13",9.536,9.536,9.3771,9.488,3728761.0],["2015-02-17",9.3831,9.662,9.3231,9.593,6817928.0],["2015-02-18",9.4101,9.4611,9.2181,9.2241,5006295.0],["2015-02-19",8.8941,9.1521,8.8581,9.1341,7057052.0],["2015-02-20",9.1431,9.2391,8.9211,8.9601,5511434.0],["2015-02-23",8.8431,8.9271,8.6901,8.9091,7796143.0],["2015-02-24",8.9991,9.0981,8.9241,9.0231,4900179.0],["2015-02-25",8.9961,9.0861,8.8881,9.0771,4022908.0],["2015-02-26",8.8971,8.9601,8.8311,8.8461,5217287.0],["2015-02-27",8.8701,8.9571,8.7261,8.7441,5460755.0],["2015-03-02",8.7441,8.8461,8.6031,8.8251,7888400.0],["2015-03-03",8.8731,8.9841,8.8101,8.8701,5306027.0],["2015-03-04",8.8521,8.9481,8.6511,8.8911,10210757.0],["2015-03-05",9.1641,9.3261,9.0051,9.2691,9950327.0],["2015-03-06",9.1131,9.2481,8.8761,8.9121,7601700.0],["2015-03-09",8.9361,9.0981,8.7321,8.7471,13240556.0],["2015-03-10",8.6361,8.7171,8.5761,8.6061,6847094.0],["2015-03-11",8.5851,8.7321,8.5581,8.6451,5380081.0],["2015-03-12",8.7417,8.7659,8.5757,8.6512,5279550.0],["2015-03-13",8.5244,8.624,8.3403,8.6119,6699193.0],["2015-03-16",8.4882,8.8081,8.4338,8.7749,6659270.0],["2015-03-17",8.627,8.9168,8.5576,8.8866,8304798.0],["2015-03-18",8.7719,9.1704,8.7296,9.0707,7274456.0],["2015-03-19",8.8957,8.9108,8.6542,8.6753,7581221.0],["2015-03-20",8.8534,8.9711,8.793,8.9349,4857360.0],["2015-03-23",8.956,9.119,8.9198,9.0164,4561144.0],["2015-03-24",9.0738,9.1764,9.0345,9.1523,4689601.0],["2015-03-25",9.2398,9.4058,9.1432,9.3062,6815032.0],["2015-03-26",9.5598,9.5869,9.4118,9.4511,6512403.0],["2015-03-27",9.3696,9.4118,9.2398,9.276,4958305.0],["2015-03-30",9.2519,9.3696,9.2307,9.3062,4692083.0],["2015-03-31",9.1794,9.3515,9.107,9.27,4200596.0],["2015-04-01",9.3273,9.4571,9.2639,9.3485,5210461.0],["2015-04-02",9.2881,9.5477,9.276,9.4481,4883217.0],["2015-04-06",9.5386,9.8284,9.5175,9.7378,7911568.0],["2015-04-07",9.6775,10.1242,9.6563,9.9069,5519915.0],["2015-04-08",9.9612,10.0156,9.602,9.6352,5542876.0],["2015-04-09",9.6262,9.8978,9.6262,9.7137,4141436.0],["2015-04-10",9.762,9.8495,9.6896,9.759,4007808.0],["2015-04-13",9.8224,9.8465,9.6563,9.7137,3029386.0],["2015-04-14",9.8103,10.0276,9.8012,9.9642,4441375.0],["2015-04-15",10.0276,10.4019,9.9823,10.3084,5672781.0],["2015-04-16",10.257,10.3114,10.0125,10.1182,5767520.0],["2015-04-17",10.0669,10.2178,10.0306,10.1846,3544040.0],["2015-04-20",10.1454,10.2902,10.0729,10.1031,4349325.0],["2015-04-21",10.0789,10.1031,9.7288,9.8616,4484815.0],["2015-04-22",9.9341,10.0729,9.7137,9.9824,4903695.0],["2015-04-23",9.9944,10.2872,9.9914,10.1514,3107577.0],["2015-04-24",10.1695,10.2419,10.0156,10.1484,2970225.0],["2015-04-27",10.2027,10.2631,10.085,10.1242,3642089.0],["2015-04-28",10.1544,10.2057,9.9914,10.088,5432622.0],["2015-04-29",10.0488,10.3144,10.0005,10.1635,5728631.0],["2015-04-30",10.1725,10.1846,9.8827,10.0367,6084007.0],["2015-05-01",9.9703,10.0457,9.8103,9.919,4658986.0],["2015-05-04",9.925,10.0005,9.8073,9.8858,3892176.0],["2015-05-05",10.0186,10.1121,9.8646,9.9039,9248262.0],["2015-05-06",9.7801,9.8103,9.5265,9.6473,15278901.0],["2015-05-07",9.4692,9.6111,9.3062,9.4813,8246672.0],["2015-05-08",9.602,9.6684,9.3605,9.5447,5897425.0],["2015-05-11",9.5869,9.6896,9.4571,9.5024,6276796.0],["2015-05-12",9.5296,9.6775,9.4752,9.5658,4250862.0],["2015-05-13",9.6684,9.756,9.5748,9.6563,4794890.0],["2015-05-14",9.7137,9.7258,9.5024,9.5175,5732355.0],["2015-05-15",9.43,9.5537,9.3696,9.5356,2811568.0],["2015-05-18",9.5296,9.5477,9.3666,9.4601,1851969.0],["2015-05-19",9.3183,9.3575,9.2368,9.3092,3765788.0],["2015-05-20",9.3273,9.5084,9.3213,9.3967,4716492.0],["2015-05-21",9.4601,9.6563,9.3967,9.596,2868453.0],["2015-05-22",9.4994,9.5598,9.4058,9.4813,2434885.0],["2015-05-26",9.2639,9.2881,9.1341,9.2126,4420897.0],["2015-05-27",9.1643,9.2187,9.0768,9.1945,3331393.0],["2015-05-28",9.1251,9.3032,9.0889,9.279,4438686.0],["2015-05-29",9.2277,9.3545,9.1009,9.3092,5424348.0],["2015-06-01",9.3424,9.3424,9.1311,9.1704,6787727.0],["2015-06-02",9.2368,9.4541,9.2277,9.3605,3137157.0],["2015-06-03",9.3183,9.3666,9.1885,9.2036,3504324.0],["2015-06-04",9.113,9.1553,9.0194,9.1009,6368846.0],["2015-06-05",8.9983,9.2549,8.9772,9.116,4222316.0],["2015-06-08",9.0858,9.1372,8.8715,8.9047,4692083.0],["2015-06-09",8.9892,9.1281,8.9862,9.0526,3059173.0],["2015-06-10",9.2792,9.3035,9.1608,9.179,3859286.0],["2015-06-11",9.1638,9.1699,9.0089,9.0757,3031247.0],["2015-06-12",8.9633,8.9998,8.696,8.6991,6024847.0],["2015-06-15",8.6231,8.6505,8.5685,8.5867,4783513.0],["2015-06-16",8.5776,8.6566,8.5047,8.6262,8037956.0],["2015-06-17",8.6991,8.7568,8.5199,8.7112,10285018.0],["2015-06-18",8.775,8.8297,8.6687,8.7416,5313060.0],["2015-06-19",8.5837,8.7143,8.5047,8.5442,4562178.0],["2015-06-22",8.5624,8.693,8.4956,8.6414,4064072.0],["2015-06-23",8.6353,8.8631,8.5624,8.854,4927897.0],["2015-06-24",8.7993,8.9603,8.7598,8.7932,4124681.0],["2015-06-25",8.7963,8.8084,8.6323,8.6505,3117506.0],["2015-06-26",8.6262,8.6323,8.5108,8.5654,3223415.0],["2015-06-29",8.3771,8.4166,8.2708,8.2769,5117583.0],["2015-06-30",8.3559,8.371,8.1797,8.2495,5038978.0],["2015-07-01",8.2404,8.2708,8.0187,8.0764,3055242.0],["2015-07-02",8.1402,8.2161,8.0886,8.1949,3730830.0],["2015-07-06",7.9823,8.1675,7.958,8.0035,4568798.0],["2015-07-07",7.9701,8.0491,7.7696,8.0126,6954452.0],["2015-07-08",7.9337,8.0187,7.797,7.8668,5341813.0],["2015-07-09",8.0066,8.0673,7.8334,7.8395,5997542.0],["2015-07-10",7.8942,7.9792,7.8243,7.9063,3359939.0],["2015-07-13",7.9033,7.9762,7.8425,7.9215,4876597.0],["2015-07-14",7.8668,8.0096,7.8213,7.961,5965894.0],["2015-07-15",7.8911,7.9762,7.7059,7.7605,4821988.0],["2015-07-16",7.8182,7.8486,7.7089,7.718,5185017.0],["2015-07-17",7.721,7.721,7.5813,7.6633,5822750.0],["2015-07-20",7.6208,7.636,7.3566,7.3566,5331264.0],["2015-07-21",7.3869,7.557,7.3869,7.4507,14793000.0],["2015-07-22",7.3596,7.3626,7.2077,7.2381,4931827.0],["2015-07-23",7.2594,7.2928,7.0255,7.1743,7436009.0],["2015-07-24",7.1682,7.1986,7.0802,7.1439,12872975.0],["2015-07-27",7.0164,7.1348,6.9981,7.0346,9270809.0],["2015-07-28",7.0802,7.1925,6.9951,7.1348,12325224.0],["2015-07-29",7.1196,7.3019,7.065,7.2047,11342665.0],["2015-07-30",7.2047,7.4052,7.1379,7.393,8746847.0],["2015-07-31",7.3809,7.4598,7.2958,7.4052,8201578.0],["2015-08-03",7.3292,7.3839,7.1743,7.2472,5841367.0],["2015-08-04",7.3019,7.5145,7.2837,7.4355,9292529.0],["2015-08-05",7.5206,7.6724,7.3991,7.4386,11946474.0],["2015-08-06",7.3748,7.6238,7.3383,7.6087,9747402.0],["2015-08-07",7.5479,7.7484,7.5479,7.5904,10750027.0],["2015-08-10",7.6087,7.7636,7.554,7.7484,6190124.0],["2015-08-11",7.5601,7.6421,7.3991,7.6208,8903229.0],["2015-08-12",7.6724,7.721,7.4416,7.4659,18386271.0],["2015-08-13",7.393,7.4021,7.1409,7.1986,10414509.0],["2015-08-14",7.2381,7.3383,7.068,7.0802,7950870.0],["2015-08-17",7.0073,7.0559,6.9647,6.9799,6616865.0],["2015-08-18",6.9799,6.989,6.8675,6.9769,6295206.0],["2015-08-19",6.9101,6.9374,6.5517,6.5699,11270473.0],["2015-08-20",6.5031,6.6428,6.3907,6.3967,11381968.0],["2015-08-21",6.336,6.4727,6.1295,6.1841,13593036.0],["2015-08-24",5.8136,6.0414,5.7528,5.9533,24509374.0],["2015-08-25",6.2145,6.2479,5.8561,5.8743,13936001.0],["2015-08-26",5.9624,5.9685,5.7862,5.9199,10723756.0],["2015-08-27",6.0505,6.5243,6.0353,6.4848,11139534.0],["2015-08-28",6.4636,6.7096,6.4362,6.6215,11614472.0],["2015-08-31",6.5213,6.8402,6.2692,6.825,16737847.0],["2015-09-01",6.5881,6.6185,6.4514,6.5213,14499473.0],["2015-09-02",6.579,6.6154,6.2844,6.5608,13471199.0],["2015-09-03",6.5972,6.7855,6.4696,6.5273,13732043.0],["2015-09-04",6.4028,6.4362,6.2175,6.2752,11527179.0],["2015-09-08",6.3876,6.4271,6.2388,6.3967,10132152.0],["2015-09-09",6.5052,6.5542,6.202,6.2846,11539177.0],["2015-09-10",6.2877,6.4531,6.2265,6.3827,8621907.0],["2015-09-11",6.2755,6.2938,6.0917,6.1346,6111105.0],["2015-09-14",6.1039,6.1193,5.9906,6.0335,8467593.0],["2015-09-15",6.0641,6.2081,6.0366,6.0856,6918666.0],["2015-09-16",6.1744,6.5174,6.1621,6.496,8813454.0],["2015-09-17",6.4684,6.6277,6.3704,6.499,11460779.0],["2015-09-18",6.352,6.398,6.2234,6.2632,10309426.0],["2015-09-21",6.3336,6.4163,6.2601,6.3061,10501181.0],["2015-09-22",6.156,6.3306,6.1223,6.1499,12267305.0],["2015-09-23",6.1866,6.2356,5.9386,5.9447,14510436.0],["2015-09-24",5.8804,6.0335,5.8651,5.9661,16909743.0],["2015-09-25",6.0213,6.0641,5.9263,6.0182,7039262.0],["2015-09-28",5.9416,5.9814,5.8252,5.8344,6854541.0],["2015-09-29",5.8406,6.0427,5.8191,5.9845,8182341.0],["2015-09-30",6.0151,6.0978,5.8406,5.9569,9527723.0],["2015-10-01",6.0917,6.2356,5.8865,5.9294,12187046.0],["2015-10-02",5.8896,6.1131,5.8559,6.0641,17097981.0],["2015-10-05",6.2938,6.6552,6.2571,6.6001,16002892.0],["2015-10-06",6.6277,6.9646,6.597,6.9493,17421708.0],["2015-10-07",7.0932,7.3198,7.0534,7.3137,22767865.0],["2015-10-08",7.3015,7.5894,7.228,7.5649,9560613.0],["2015-10-09",7.6139,7.7119,7.5465,7.5832,16369232.0],["2015-10-12",7.6077,7.6139,7.2647,7.3903,6620795.0],["2015-10-13",7.1759,7.4393,7.1054,7.1881,11149256.0],["2015-10-14",7.1606,7.3811,7.1606,7.3535,6636930.0],["2015-10-15",7.2861,7.3535,7.0656,7.3076,8828347.0],["2015-10-16",7.3566,7.4148,7.2341,7.3566,8771256.0],["2015-10-19",7.2402,7.28,7.0626,7.13,5965273.0],["2015-10-20",7.1545,7.4301,7.1024,7.3443,9130355.0],["2015-10-21",7.3045,7.3045,7.0595,7.1085,7937011.0],["2015-10-22",7.1514,7.3505,7.1514,7.28,6725257.0],["2015-10-23",7.2035,7.2555,7.0932,7.2249,5934245.0],["2015-10-26",7.2463,7.2555,7.0381,7.0503,7095733.0],["2015-10-27",6.8849,6.9003,6.7686,6.8237,9088364.0],["2015-10-28",6.9064,7.2065,6.8176,7.1146,7989345.0],["2015-10-29",7.1024,7.3076,7.0411,7.0595,6429455.0],["2015-10-30",7.1054,7.2218,7.0442,7.1116,9657214.0],["2015-11-02",7.0473,7.3443,6.9952,7.2892,6013470.0],["2015-11-03",7.3474,7.5557,7.329,7.4883,9666522.0],["2015-11-04",7.4852,7.5281,7.2708,7.4332,9698792.0],["2015-11-05",7.4822,8.0365,7.3842,7.8405,13971994.0],["2015-11-06",7.7272,7.8099,7.5832,7.7486,10561789.0],["2015-11-09",7.8558,7.8619,7.5679,7.6047,9959635.0],["2015-11-10",7.5465,7.6598,7.4209,7.5005,9101189.0],["2015-11-11",7.473,7.4913,7.2586,7.326,7193576.0],["2015-11-12",7.1269,7.2739,7.0656,7.1728,6980515.0],["2015-11-13",7.1208,7.3015,7.0381,7.2555,9190757.0],["2015-11-16",7.2463,7.6475,7.2096,7.6292,8708372.0],["2015-11-17",7.6077,7.7333,7.4883,7.6047,7332168.0],["2015-11-18",7.6659,7.7119,7.473,7.6292,7762633.0],["2015-11-19",7.5679,7.6935,7.4913,7.6047,6312375.0],["2015-11-20",7.5985,7.6935,7.5465,7.5618,8444632.0],["2015-11-23",7.5342,7.6751,7.4485,7.5557,6493786.0],["2015-11-24",7.6292,7.7946,7.5924,7.6537,7959144.0],["2015-11-25",7.6169,7.6782,7.4944,7.5404,3807573.0],["2015-11-27",7.4454,7.5005,7.3566,7.3964,1978771.0],["2015-11-30",7.3106,7.4883,7.2892,7.4117,5769795.0],["2015-12-01",7.4056,7.4699,7.3658,7.4117,6676853.0],["2015-12-02",7.3137,7.3811,7.0779,7.1085,8239226.0],["2015-12-03",7.1881,7.2004,7.0105,7.0748,8643006.0],["2015-12-04",6.9247,7.0718,6.8512,7.0258,9080296.0],["2015-12-07",6.7992,6.8114,6.4592,6.5358,9398852.0],["2015-12-08",6.349,6.594,6.2938,6.5052,8156484.0],["2015-12-09",6.5759,6.7734,6.5172,6.5913,7076289.0],["2015-12-10",6.5326,6.8105,6.5141,6.7827,8504827.0],["2015-12-11",6.6036,6.6376,6.4987,6.5141,6914736.0],["2015-12-14",6.4431,6.5419,6.3412,6.4709,8525512.0],["2015-12-15",6.5481,6.7086,6.5481,6.6654,10372931.0],["2015-12-16",6.582,6.6098,6.3783,6.4956,17568782.0],["2015-12-17",6.4585,6.4709,6.1251,6.2486,12005427.0],["2015-12-18",6.2301,6.4616,6.2147,6.4493,17673036.0],["2015-12-21",6.4493,6.5265,6.3134,6.3752,7745257.0],["2015-12-22",6.3814,6.4647,6.3289,6.4184,5629755.0],["2015-12-23",6.5512,6.9494,6.5357,6.9309,7949629.0],["2015-12-24",6.9494,6.9649,6.8753,6.9247,2535417.0],["2015-12-28",6.7704,6.8414,6.7179,6.758,4136265.0],["2015-12-29",6.8877,7.0081,6.8414,6.9525,7116005.0],["2015-12-30",6.8167,6.8877,6.7148,6.7364,4565902.0],["2015-12-31",6.6623,6.8167,6.6592,6.7395,3681184.0],["2016-01-04",6.5975,6.7889,6.5049,6.6592,7627763.0],["2016-01-05",6.6654,6.7765,6.5512,6.7704,7754772.0],["2016-01-06",6.5481,6.6006,6.4277,6.4369,5970858.0],["2016-01-07",6.227,6.3258,6.0171,6.0356,9806356.0],["2016-01-08",6.0695,6.0942,5.8411,5.9615,10302393.0],["2016-01-11",5.9183,5.943,5.5293,5.5941,14697226.0],["2016-01-12",5.6497,5.6559,5.2669,5.412,18417506.0],["2016-01-13",5.5138,5.5632,5.1989,5.3224,13437482.0],["2016-01-14",5.3502,5.6003,5.2453,5.5571,13673089.0],["2016-01-15",5.1742,5.3132,4.9859,5.1928,15085079.0],["2016-01-19",5.1897,5.2144,4.7822,4.8655,11157737.0],["2016-01-20",4.6895,4.9057,4.5074,4.8717,24754290.0],["2016-01-21",4.8532,5.4212,4.8408,5.3657,15249942.0],["2016-01-22",5.6528,5.838,5.591,5.6836,13828437.0],["2016-01-25",5.4922,5.6281,5.3811,5.3873,9146904.0],["2016-01-26",5.5293,5.8102,5.4583,5.7917,9256123.0],["2016-01-27",5.733,6.1436,5.6867,6.0541,17979388.0],["2016-01-28",6.4308,6.616,6.2177,6.4091,16997656.0],["2016-01-29",6.4863,6.6098,6.3474,6.5635,16689443.0],["2016-02-01",6.4369,6.4709,6.2671,6.4524,12241242.0],["2016-02-02",6.1467,6.2887,6.0819,6.1097,11378658.0],["2016-02-03",6.2857,6.7333,6.0912,6.7117,14103347.0],["2016-02-04",6.8167,6.9525,6.6685,6.8105,15376537.0],["2016-02-05",6.6623,6.8228,6.5604,6.7086,16269528.0],["2016-02-08",6.5326,6.6469,6.3412,6.4771,15470242.0],["2016-02-09",6.3474,6.4925,6.1807,6.2548,13656541.0],["2016-02-10",6.19,6.2363,6.0449,6.0603,15000682.0],["2016-02-11",5.8627,6.0047,5.6589,5.8905,16709301.0],["2016-02-12",6.0757,6.3351,5.9924,6.1838,13544012.0],["2016-02-16",6.3165,6.3598,6.0881,6.19,10938471.0],["2016-02-17",6.3289,6.7518,6.3134,6.7148,11343699.0],["2016-02-18",6.8475,6.8784,6.3999,6.5357,12697356.0],["2016-02-19",6.3258,6.369,6.2177,6.3011,11420856.0],["2016-02-22",6.5141,6.5789,6.4308,6.4956,11710039.0],["2016-02-23",6.3937,6.4956,6.1683,6.1745,10353280.0],["2016-02-24",5.98,6.2054,5.8812,6.1591,13603172.0],["2016-02-25",6.1714,6.2826,5.9677,6.1035,11191041.0],["2016-02-26",6.2671,6.4894,6.1714,6.261,12383971.0],["2016-02-29",6.3412,6.4925,6.3073,6.44,10900617.0],["2016-03-01",6.511,6.6561,6.5018,6.6253,16413292.0],["2016-03-02",6.5481,6.9371,6.4956,6.934,12587723.0],["2016-03-03",7.1007,7.6194,7.1007,7.5638,28714314.0],["2016-03-04",7.641,8.0022,7.6379,7.9744,27792984.0],["2016-03-07",7.9034,8.1133,7.9034,8.0701,16427565.0],["2016-03-08",7.9096,7.962,7.6842,7.7243,16294351.0],["2016-03-09",7.8231,8.2275,7.7521,8.1195,15142791.0],["2016-03-10",8.0083,8.2615,7.9219,8.1504,14826097.0],["2016-03-11",8.2862,8.5486,8.2677,8.4282,13598828.0],["2016-03-14",8.2399,8.4622,8.1998,8.4004,8905091.0],["2016-03-15",8.2275,8.3047,8.0176,8.1781,12713697.0],["2016-03-16",8.2689,8.6014,8.2378,8.5703,10475944.0],["2016-03-17",8.7474,8.8407,8.676,8.7195,11954127.0],["2016-03-18",8.7909,8.8189,8.4709,8.5268,12714732.0],["2016-03-21",8.5144,8.6418,8.4429,8.4584,7620937.0],["2016-03-22",8.359,8.7039,8.3341,8.5952,9448704.0],["2016-03-23",8.4802,8.4833,8.1353,8.1819,10705553.0],["2016-03-24",7.9706,8.3963,7.8991,8.2596,12056314.0],["2016-03-28",8.2875,8.3031,8.0887,8.2782,4646368.0],["2016-03-29",8.1197,8.3435,8.0079,8.3031,5421866.0],["2016-03-30",8.4522,8.5237,8.272,8.3186,5779311.0],["2016-03-31",8.3093,8.4647,8.3093,8.3901,6958796.0],["2016-04-01",8.1508,8.1508,7.9395,8.0172,11520974.0],["2016-04-04",7.983,8.0887,7.8867,7.9488,7273421.0],["2016-04-05",7.8618,7.9519,7.7934,7.8618,8597084.0],["2016-04-06",7.9799,8.3124,7.9115,8.3,8262600.0],["2016-04-07",8.1881,8.2409,7.9768,8.1166,5049528.0],["2016-04-08",8.4274,8.6387,8.3994,8.5952,9442292.0],["2016-04-11",8.6884,8.8158,8.5765,8.5765,6808412.0],["2016-04-12",8.6666,9.2664,8.6356,9.139,12535389.0],["2016-04-13",9.139,9.2539,9.0116,9.0986,10467050.0],["2016-04-14",9.1545,9.1638,8.9432,9.0675,7108765.0],["2016-04-15",8.8686,8.9494,8.7847,8.8748,5712497.0],["2016-04-18",8.5454,9.17,8.5082,9.1265,8848826.0],["2016-04-19",9.2167,9.4155,9.0737,9.3285,10412233.0],["2016-04-20",9.2477,9.4559,9.1887,9.3689,9379615.0],["2016-04-21",9.372,9.4963,9.3099,9.4497,8277907.0],["2016-04-22",9.4715,9.6641,9.4497,9.487,6199226.0],["2016-04-25",9.4373,9.515,9.2633,9.3472,10494354.0],["2016-04-26",9.4652,9.6113,9.3876,9.4932,5151507.0],["2016-04-27",9.6175,9.776,9.4093,9.5181,8868684.0],["2016-04-28",9.4901,9.6206,9.3223,9.3845,7125107.0],["2016-04-29",9.4901,9.5958,9.2508,9.3285,6603833.0],["2016-05-02",9.3223,9.3223,9.0333,9.0892,7337546.0],["2016-05-03",8.8997,8.9401,8.6138,8.7723,7238670.0],["2016-05-04",8.7878,8.9183,8.5144,8.6697,8553438.0],["2016-05-05",8.9246,9.0085,8.5019,8.6542,8333758.0],["2016-05-06",8.5672,8.7536,8.4864,8.6138,8551369.0],["2016-05-09",8.5361,8.6045,8.4149,8.5921,6484685.0],["2016-05-10",8.6697,8.9494,8.6387,8.8873,5571422.0],["2016-05-11",8.8624,9.0861,8.6604,8.9712,6325200.0],["2016-05-12",9.1141,9.2135,8.8096,9.0613,7477794.0],["2016-05-13",8.9556,9.1017,8.8407,8.8779,4938654.0],["2016-05-16",9.0675,9.2167,9.0209,9.0986,6449313.0],["2016-05-17",9.052,9.285,9.0022,9.226,7435182.0],["2016-05-18",9.1421,9.2198,8.996,9.0644,5535222.0],["2016-05-19",8.8686,8.9121,8.6946,8.8686,7929771.0],["2016-05-20",8.937,9.0551,8.8842,8.9774,4039043.0],["2016-05-23",8.8717,9.0892,8.794,9.0271,2845906.0],["2016-05-24",9.0861,9.2073,8.9463,8.996,6022985.0],["2016-05-25",9.111,9.3378,9.1079,9.2912,5529223.0],["2016-05-26",9.4155,9.4652,9.226,9.3161,4836881.0],["2016-05-27",9.1669,9.3006,9.1576,9.2664,3218658.0],["2016-05-31",9.2104,9.4093,9.1794,9.2415,6623277.0],["2016-06-01",9.1696,9.2106,9.0311,9.1382,7581129.0],["2016-06-02",9.0059,9.2609,8.9745,9.2609,6121712.0],["2016-06-03",9.3396,9.4246,9.2074,9.283,4362120.0],["2016-06-06",9.4183,9.4466,9.3176,9.4246,4001912.0],["2016-06-07",9.5159,9.8653,9.4876,9.8622,5345956.0],["2016-06-08",10.0101,10.0794,9.4907,9.5663,7802686.0],["2016-06-09",9.3963,9.5348,9.3522,9.4309,3457310.0],["2016-06-10",9.3144,9.3805,9.0091,9.0374,4041526.0],["2016-06-13",8.9587,9.1885,8.9084,9.0374,5270810.0],["2016-06-14",9.0217,9.2483,9.0091,9.0972,7417973.0],["2016-06-15",9.0241,9.2394,9.0019,9.0937,7163132.0],["2016-06-16",9.0051,9.1381,8.8055,9.0906,6829469.0],["2016-06-17",9.2648,9.3788,9.2299,9.3123,6166636.0],["2016-06-20",9.5277,9.61,9.42,9.5118,4691087.0],["2016-06-21",9.4612,9.6576,9.4042,9.61,3949636.0],["2016-06-22",9.6861,9.7019,9.3503,9.401,5062322.0],["2016-06-23",9.572,9.7906,9.496,9.7843,4568567.0],["2016-06-24",9.2395,9.5404,9.1983,9.4738,7182735.0],["2016-06-27",9.3155,9.4105,9.0716,9.1223,10071348.0],["2016-06-28",9.3313,9.4137,9.2331,9.3028,6745543.0],["2016-06-29",9.4358,9.7209,9.4168,9.6797,6783320.0],["2016-06-30",9.6227,9.7843,9.5689,9.7652,4486274.0],["2016-07-01",9.7652,9.9838,9.7019,9.7938,3257603.0],["2016-07-05",9.5942,9.8254,9.5942,9.7811,5494001.0],["2016-07-06",9.7051,9.9616,9.61,9.9553,5673289.0],["2016-07-07",10.101,10.1263,9.591,9.6322,6592597.0],["2016-07-08",9.7589,9.8729,9.5942,9.7969,5821129.0],["2016-07-11",9.8603,9.9331,9.6481,9.6544,4646367.0],["2016-07-12",9.9046,10.0725,9.8413,10.0535,5074983.0],["2016-07-13",10.0028,10.082,9.8223,10.0567,7364677.0],["2016-07-14",10.1802,10.2625,10.0883,10.1738,5146248.0],["2016-07-15",10.2055,10.2277,10.0978,10.1358,3669066.0],["2016-07-18",10.0535,10.1707,9.9331,10.158,3680909.0],["2016-07-19",10.0947,10.1358,9.9965,10.0757,2581905.0],["2016-07-20",9.9585,10.1548,9.9553,10.1168,3722362.0],["2016-07-21",10.1168,10.1327,9.9553,9.968,2769973.0],["2016-07-22",10.0155,10.0376,9.8476,10.0155,2581496.0],["2016-07-25",9.8729,9.8824,9.4928,9.5245,5201587.0],["2016-07-26",9.4738,9.6069,9.439,9.5625,6430258.0],["2016-07-27",9.5974,9.6987,9.3661,9.42,5585074.0],["2016-07-28",9.4263,9.5182,9.3978,9.4422,2597016.0],["2016-07-29",9.3566,9.5974,9.3535,9.5752,5178308.0],["2016-08-01",9.4802,9.4802,9.1698,9.2109,5712495.0],["2016-08-02",9.4073,9.5562,9.2711,9.3757,9177156.0],["2016-08-03",9.4105,9.5784,9.2901,9.5467,5560366.0],["2016-08-04",9.4675,9.6576,9.4073,9.5815,5413750.0],["2016-08-05",9.5562,9.7684,9.4833,9.7526,4160371.0],["2016-08-08",9.8381,10.006,9.8286,9.9078,3310082.0],["2016-08-09",9.9585,10.0725,9.8856,9.9426,3494475.0],["2016-08-10",9.9648,10.044,9.8666,9.8888,4289629.0],["2016-08-11",9.9616,10.1675,9.9616,10.0883,2284998.0],["2016-08-12",10.1422,10.234,10.101,10.1612,1986049.0],["2016-08-15",10.2119,10.3417,10.1992,10.2784,2174730.0],["2016-08-16",10.2689,10.3132,10.2055,10.234,3246576.0],["2016-08-17",10.2055,10.2974,10.1453,10.2625,5081313.0],["2016-08-18",10.3544,10.4336,10.3101,10.4114,4810748.0],["2016-08-19",10.3512,10.3797,10.2752,10.2974,2904541.0],["2016-08-22",10.158,10.2055,10.0472,10.1897,3494883.0],["2016-08-23",10.2024,10.2815,10.1517,10.2055,2429572.0],["2016-08-24",10.1485,10.2562,10.0757,10.1105,3462619.0],["2016-08-25",10.0662,10.1992,10.0091,10.1327,2543107.0],["2016-08-26",10.1802,10.3354,10.0598,10.1042,3043601.0],["2016-08-29",10.0535,10.2055,10.0028,10.1232,2400575.0],["2016-08-30",10.1485,10.2784,10.0408,10.0503,2922919.0],["2016-08-31",9.968,10.044,9.7716,9.8349,4735602.0],["2016-09-01",9.7716,9.9458,9.7462,9.8729,3910838.0],["2016-09-02",9.9838,10.158,9.9553,10.0883,3950453.0],["2016-09-06",10.1168,10.2562,10.0978,10.1992,4603076.0],["2016-09-07",10.2277,10.2689,10.1137,10.139,3958825.0],["2016-09-08",10.2119,10.3037,10.0376,10.1643,6054122.0],["2016-09-09",9.9806,9.987,9.7019,9.7019,4231228.0],["2016-09-12",9.6005,9.8318,9.5087,9.8001,6157651.0],["2016-09-13",9.6005,9.6132,9.3281,9.3313,6282417.0],["2016-09-14",9.3393,9.4763,9.2469,9.2692,5340647.0],["2016-09-15",9.3042,9.4126,9.2787,9.301,4045406.0],["2016-09-16",9.1672,9.3425,9.1481,9.3042,4479535.0],["2016-09-19",9.4221,9.4827,9.352,9.3584,4007833.0],["2016-09-20",9.3425,9.4476,9.3233,9.3265,3759730.0],["2016-09-21",9.4444,9.5846,9.3839,9.5623,4210400.0],["2016-09-22",9.7886,9.9192,9.7376,9.7694,7261556.0],["2016-09-23",9.6898,9.7344,9.4189,9.4412,4988198.0],["2016-09-26",9.4922,9.5751,9.3903,9.4157,3187358.0],["2016-09-27",9.2851,9.3202,9.1417,9.2755,5707798.0],["2016-09-28",9.3393,10.0212,9.2947,10.0148,8251314.0],["2016-09-29",10.0116,10.2824,10.0116,10.2092,7501083.0],["2016-09-30",10.2506,10.3207,10.1932,10.2092,4148119.0],["2016-10-03",10.2092,10.3175,10.1072,10.2633,3779538.0],["2016-10-04",10.2283,10.3302,10.0626,10.1486,3507952.0],["2016-10-05",10.2952,10.4354,10.2633,10.3653,5263459.0],["2016-10-06",10.4067,10.4577,10.2569,10.292,6051875.0],["2016-10-07",10.292,10.3685,10.0785,10.1677,5290414.0],["2016-10-10",10.292,10.4959,10.2793,10.3016,1949293.0],["2016-10-11",10.2793,10.3876,10.2697,10.378,7672815.0],["2016-10-12",10.3079,10.394,10.2538,10.3462,5047007.0],["2016-10-13",10.2601,10.3748,10.1805,10.3302,5160134.0],["2016-10-14",10.3844,10.4896,10.2028,10.2378,4872008.0],["2016-10-17",10.2283,10.2761,10.1645,10.2601,4585924.0],["2016-10-18",10.4067,10.4641,10.2888,10.3079,4022332.0],["2016-10-19",10.394,10.5851,10.3621,10.5374,3014400.0],["2016-10-20",10.3876,10.5788,10.3748,10.5533,3638436.0],["2016-10-21",10.4896,10.6043,10.4513,10.5597,3862239.0],["2016-10-24",10.515,10.5915,10.3844,10.5374,7368965.0],["2016-10-25",10.5246,10.6074,10.3844,10.4226,4177932.0],["2016-10-26",10.3462,10.4959,10.2633,10.3748,3813231.0],["2016-10-27",10.4577,10.4641,10.3239,10.3621,3643745.0],["2016-10-28",10.3143,10.4673,10.2219,10.3207,4198148.0],["2016-10-31",10.2442,10.3207,10.104,10.104,4953279.0],["2016-11-01",10.2028,10.2346,9.9415,10.0849,4568158.0],["2016-11-02",9.9606,10.1104,9.8714,10.0275,5670226.0],["2016-11-03",10.0435,10.0594,9.6101,9.7471,12169095.0],["2016-11-04",9.6834,9.6993,9.3871,9.5368,6058818.0],["2016-11-07",9.6675,9.7185,9.505,9.6802,5555669.0],["2016-11-08",9.5974,9.8268,9.5528,9.7312,5204445.0],["2016-11-09",9.693,9.9479,9.6006,9.8937,5746392.0],["2016-11-10",9.8236,9.9447,9.7248,9.865,6064944.0],["2016-11-11",9.7312,9.7471,9.4731,9.7248,5732711.0],["2016-11-14",9.6802,9.8363,9.5783,9.8268,7104731.0],["2016-11-15",9.9288,10.1645,9.8969,10.1295,4610428.0],["2016-11-16",10.0562,10.2251,9.967,10.0944,4761127.0],["2016-11-17",10.2251,10.2474,9.9797,9.9989,3353985.0],["2016-11-18",9.9606,10.1964,9.9415,10.1645,3284149.0],["2016-11-21",10.3685,10.4959,10.2888,10.4768,3470379.0],["2016-11-22",10.4896,10.5628,10.2569,10.4322,2306439.0],["2016-11-23",10.3111,10.5724,10.3079,10.4195,3735635.0],["2016-11-25",10.3366,10.3398,10.206,10.2378,986694.0],["2016-11-28",10.3685,10.378,10.0976,10.1199,3984963.0],["2016-11-29",9.9096,9.9638,9.6675,9.881,5363313.0],["2016-11-30",10.4959,10.9643,10.4673,10.7604,9792003.0],["2016-12-01",10.9771,11.1587,10.77,10.856,7984220.0],["2016-12-02",10.8464,11.0057,10.7381,10.8687,6521740.0],["2016-12-05",10.958,11.0121,10.8401,10.8528,6643443.0],["2016-12-06",10.7381,10.8528,10.6871,10.77,5583849.0],["2016-12-07",10.7789,10.7982,10.5803,10.6476,5360658.0],["2016-12-08",10.6796,10.686,10.4136,10.6251,4418684.0],["2016-12-09",10.6508,10.7277,10.5835,10.6956,6096595.0],["2016-12-12",11.0545,11.3044,10.7789,10.7982,7546824.0],["2016-12-13",10.9359,11.2467,10.8622,11.1891,7135156.0],["2016-12-14",11.0801,11.1122,10.7789,10.8046,5626118.0],["2016-12-15",10.6924,10.8014,10.5354,10.5963,8620711.0],["2016-12-16",10.702,10.7565,10.5899,10.7341,6149279.0],["2016-12-19",10.7148,10.7405,10.561,10.6059,5718417.0],["2016-12-20",10.6476,10.7084,10.5707,10.5803,4358241.0],["2016-12-21",10.5899,10.6572,10.4265,10.4777,4162821.0],["2016-12-22",10.4393,10.5034,10.3912,10.3944,4131579.0],["2016-12-23",10.3656,10.4233,10.2887,10.3047,3415041.0],["2016-12-27",10.3207,10.3335,10.1669,10.2502,5563633.0],["2016-12-28",10.2727,10.3624,10.2342,10.3207,4412558.0],["2016-12-29",10.3015,10.3624,10.2246,10.2438,3198180.0],["2016-12-30",10.2791,10.3592,10.1829,10.215,2376275.0],["2017-01-03",10.3015,10.5226,10.2278,10.4104,5537291.0],["2017-01-04",10.4841,10.5675,10.4169,10.5226,3808534.0],["2017-01-05",10.5867,10.6604,10.4809,10.5066,6213806.0],["2017-01-06",10.4777,10.6059,10.3976,10.4393,5179125.0],["2017-01-09",10.3207,10.3207,10.1221,10.1253,5118477.0],["2017-01-10",10.1189,10.1894,9.9554,9.9811,8492065.0],["2017-01-11",10.0099,10.0644,9.8593,9.933,9404431.0],["2017-01-12",10.0932,10.0996,9.7504,9.8593,5178920.0],["2017-01-13",9.8081,10.1253,9.776,10.0708,6587288.0],["2017-01-17",10.1958,10.3015,10.0708,10.0932,4285545.0],["2017-01-18",9.9683,10.0772,9.8016,9.8113,3107720.0],["2017-01-19",9.7984,9.8465,9.6863,9.7183,6293240.0],["2017-01-20",9.8529,9.9971,9.8209,9.8497,4436449.0],["2017-01-23",9.7472,9.7696,9.4716,9.4812,4733152.0],["2017-01-24",9.5774,9.7119,9.5389,9.6382,8041396.0],["2017-01-25",9.6927,9.8113,9.6639,9.8081,3188583.0],["2017-01-26",9.8497,9.8785,9.792,9.8433,3400543.0],["2017-01-27",9.8593,9.9106,9.7632,9.8305,5675535.0],["2017-01-30",9.776,9.8081,9.462,9.5485,7100647.0],["2017-01-31",9.6735,9.6927,9.5774,9.6863,3771574.0],["2017-02-01",9.7376,9.7408,9.5421,9.6543,4167926.0],["2017-02-02",9.7536,9.949,9.7472,9.9234,7615435.0],["2017-02-03",9.9362,9.9683,9.8081,9.8113,4381724.0],["2017-02-06",9.7696,9.8113,9.5229,9.5325,3358069.0],["2017-02-07",9.446,9.5229,9.2313,9.2377,5896275.0],["2017-02-08",9.18,9.3402,9.0935,9.2249,10753989.0],["2017-02-09",9.3723,9.5261,9.3723,9.5165,4261654.0],["2017-02-10",9.7087,9.7696,9.635,9.6639,5184638.0],["2017-02-13",9.5902,9.6254,9.5421,9.5966,4276561.0],["2017-02-14",9.6286,9.7376,9.5677,9.728,4824633.0],["2017-02-15",9.7023,9.8049,9.6831,9.744,6326729.0],["2017-02-16",9.7952,9.9619,9.6959,9.7215,6217686.0],["2017-02-17",9.6511,9.6863,9.5838,9.635,4834843.0],["2017-02-21",9.7087,9.7728,9.635,9.6895,3640682.0],["2017-02-22",9.6126,9.6543,9.305,9.3082,4955117.0],["2017-02-23",9.4973,9.5357,9.3947,9.4204,7420015.0],["2017-02-24",9.3531,9.3691,9.1704,9.2313,7768789.0],["2017-02-27",9.2698,9.3595,9.1864,9.3274,7910504.0],["2017-02-28",9.1993,9.2633,9.1352,9.1993,8007499.0],["2017-03-01",9.289,9.3306,9.18,9.2345,16055429.0],["2017-03-02",9.3755,9.8401,9.2281,9.6863,19505797.0],["2017-03-03",9.7504,10.1221,9.7247,10.0035,12629974.0],["2017-03-06",10.0035,10.0195,9.8401,9.9651,7673223.0],["2017-03-07",9.9651,10.0067,9.8593,9.8593,5715966.0],["2017-03-08",9.7952,9.8016,9.3531,9.3627,6190731.0],["2017-03-09",9.8529,10.3015,9.6575,10.2695,17737629.0],["2017-03-10",10.3528,10.67,10.0836,10.3207,10488120.0],["2017-03-13",10.3047,10.3784,10.1509,10.1862,4295960.0],["2017-03-14",9.9811,10.0932,9.8786,10.0163,5058442.0],["2017-03-15",10.1531,10.6336,10.1241,10.5982,11739458.0],["2017-03-16",10.6498,10.7691,10.5853,10.5853,6885828.0],["2017-03-17",10.6143,10.6885,10.5304,10.5595,6013486.0],["2017-03-20",10.4627,10.5498,10.3337,10.395,4656168.0],["2017-03-21",10.4627,10.5595,10.2305,10.2531,5928130.0],["2017-03-22",10.1724,10.3434,10.1434,10.3272,5525039.0],["2017-03-23",10.2853,10.3627,10.2176,10.295,4613082.0],["2017-03-24",10.3047,10.395,10.2498,10.3272,7842301.0],["2017-03-27",10.1789,10.2821,10.1692,10.2273,5214247.0],["2017-03-28",10.266,10.3853,10.2144,10.3176,7687722.0],["2017-03-29",10.3143,10.6562,10.3111,10.6078,10374177.0],["2017-03-30",10.6594,10.7207,10.4788,10.5014,7838217.0],["2017-03-31",10.5014,10.5949,10.4337,10.5756,7637284.0],["2017-04-03",10.5304,10.5853,10.395,10.5369,5314918.0],["2017-04-04",10.5304,10.7433,10.4659,10.7272,7663013.0],["2017-04-05",10.8207,10.9433,10.6885,10.6885,7469840.0],["2017-04-06",10.753,10.8336,10.711,10.7723,3131203.0],["2017-04-07",10.8336,10.9013,10.7207,10.7368,4464425.0],["2017-04-10",10.7949,11.0497,10.7917,10.9594,3481406.0],["2017-04-11",10.9529,11.0658,10.8659,10.9562,4585515.0],["2017-04-12",10.982,11.0626,10.8497,10.8659,3008274.0],["2017-04-13",10.882,10.9046,10.6917,10.7368,5027608.0],["2017-04-17",10.7885,10.9239,10.7369,10.8917,2711368.0],["2017-04-18",10.7788,10.8755,10.6336,10.6562,4775830.0],["2017-04-19",10.624,10.7756,10.4111,10.453,4978804.0],["2017-04-20",10.4724,10.6852,10.4498,10.4917,3670495.0],["2017-04-21",10.4917,10.5853,10.4079,10.5369,5498902.0],["2017-04-24",10.6369,10.6627,10.5498,10.5659,2716473.0],["2017-04-25",10.5595,10.8014,10.495,10.7756,3914514.0],["2017-04-26",10.6562,10.9304,10.6078,10.682,4355994.0],["2017-04-27",10.5917,10.6078,10.1499,10.2821,6874597.0],["2017-04-28",10.3305,10.4079,10.2466,10.2789,6317744.0],["2017-05-01",10.2595,10.353,10.2176,10.2982,2807954.0],["2017-05-02",10.2853,10.3788,10.1208,10.2176,4861594.0],["2017-05-03",10.1853,10.3208,10.1595,10.1692,4040301.0],["2017-05-04",9.9047,9.9563,9.6048,9.7112,10500577.0],["2017-05-05",9.7209,10.0079,9.6338,9.995,5364130.0],["2017-05-08",9.9628,10.1757,9.908,10.1241,3511219.0],["2017-05-09",10.1499,10.1563,9.8531,9.9467,4364162.0],["2017-05-10",10.0531,10.2111,9.9499,10.1434,4053166.0],["2017-05-11",10.1982,10.1982,9.9725,9.9918,5529940.0],["2017-05-12",9.9725,10.066,9.8886,9.937,4605527.0],["2017-05-15",10.2015,10.3272,10.1305,10.1337,4055412.0],["2017-05-16",10.2047,10.2434,10.0337,10.0595,5919350.0],["2017-05-17",10.0241,10.0402,9.7564,9.7628,4239396.0],["2017-05-18",9.708,9.8886,9.5919,9.8177,6181747.0],["2017-05-19",9.9176,10.0821,9.8983,10.0241,5173611.0],["2017-05-22",10.1273,10.1273,9.9628,10.037,3037679.0],["2017-05-23",10.0692,10.1241,9.8015,9.8531,7442273.0],["2017-05-24",9.8209,9.9596,9.7886,9.8564,4181608.0],["2017-05-25",9.8048,10.0402,9.5145,9.6177,5298377.0],["2017-05-26",9.6435,9.6886,9.5371,9.5887,5728831.0],["2017-05-30",9.4597,9.4951,9.3177,9.3726,5465209.0],["2017-05-31",9.2758,9.3661,9.2436,9.3081,7875790.0],["2017-06-01",9.3177,9.5016,9.3048,9.408,3696428.0],["2017-06-02",9.3371,9.3435,9.2049,9.3048,3958417.0],["2017-06-05",9.2758,9.45,9.2016,9.3887,5399865.0],["2017-06-06",9.3629,9.5274,9.3081,9.5048,4885893.0],["2017-06-07",9.4338,9.5048,9.1436,9.2016,4648000.0],["2017-06-08",9.1533,9.3758,9.1339,9.2339,5759053.0],["2017-06-09",9.279,9.5113,9.2597,9.4339,6192569.0],["2017-06-12",9.5242,9.7048,9.3822,9.479,5037206.0],["2017-06-13",9.5403,9.5951,9.3919,9.5725,4853630.0],["2017-06-14",9.5427,9.5589,9.1302,9.1659,5850738.0],["2017-06-15",9.0944,9.1724,8.9418,9.0132,5573639.0],["2017-06-16",9.0717,9.2503,8.9385,9.2049,5375157.0],["2017-06-19",9.1756,9.3478,9.1464,9.2438,4819528.0],["2017-06-20",9.0912,9.1269,8.9678,9.0684,6614038.0],["2017-06-21",9.0652,9.3023,8.9807,9.1334,6482737.0],["2017-06-22",9.2146,9.3608,9.1821,9.2438,4216934.0],["2017-06-23",9.2471,9.3608,9.1659,9.2568,3880413.0],["2017-06-26",9.325,9.3478,9.1431,9.2016,3933913.0],["2017-06-27",9.2796,9.338,9.1659,9.2698,5627548.0],["2017-06-28",9.3218,9.6271,9.2568,9.5329,4394588.0],["2017-06-29",9.5719,9.6368,9.377,9.5102,4970636.0],["2017-06-30",9.5816,9.6076,9.2958,9.3673,5433149.0],["2017-07-03",9.3965,9.5881,9.3835,9.5427,2538410.0],["2017-07-05",9.3835,9.39,9.0977,9.2243,5587729.0],["2017-07-06",9.2503,9.4192,9.1984,9.2373,5938953.0],["2017-07-07",9.2081,9.2373,9.0555,9.1561,5431107.0],["2017-07-10",9.1399,9.3803,9.1009,9.3153,3907367.0],["2017-07-11",9.2731,9.4452,9.1821,9.429,3751971.0],["2017-07-12",9.5524,9.6628,9.4225,9.5199,5068652.0],["2017-07-13",9.4679,9.5362,9.4095,9.4809,3279248.0],["2017-07-14",9.5232,9.5946,9.4874,9.5329,3133041.0],["2017-07-17",9.4842,9.6693,9.442,9.5621,3211658.0],["2017-07-18",9.6823,9.731,9.6141,9.718,3973528.0],["2017-07-19",9.8057,9.9194,9.7635,9.8999,5379853.0],["2017-07-20",9.9487,9.9974,9.848,9.861,5749455.0],["2017-07-21",9.744,9.7895,9.4972,9.6466,10568575.0],["2017-07-24",9.6921,9.7473,9.5686,9.6953,4820345.0],["2017-07-25",9.77,9.9227,9.7245,9.8772,4447680.0],["2017-07-26",9.9194,10.0753,9.8642,10.0006,4748058.0],["2017-07-27",9.9909,10.124,9.8447,9.9909,5932010.0],["2017-07-28",10.0461,10.15,9.9974,10.0526,3292521.0],["2017-07-31",9.9876,10.0396,9.8285,9.9389,5381895.0],["2017-08-01",9.9292,10.0006,9.6856,9.9129,5322065.0],["2017-08-02",9.796,10.0331,9.77,9.9714,5457653.0],["2017-08-03",10.215,10.4229,10.189,10.3059,10666183.0],["2017-08-04",10.3449,10.4748,10.241,10.4294,5565471.0],["2017-08-07",10.3806,10.621,10.3319,10.5755,5290822.0],["2017-08-08",10.4488,10.5333,10.4131,10.4553,4417867.0],["2017-08-09",10.4229,10.4488,10.3417,10.4196,4558357.0],["2017-08-10",10.4618,10.4813,10.1663,10.1695,3924928.0],["2017-08-11",10.163,10.254,10.1046,10.1338,3790565.0],["2017-08-14",10.1013,10.1825,10.0006,10.0234,2763847.0],["2017-08-15",9.9909,10.0623,9.9487,10.0104,2184327.0],["2017-08-16",10.0136,10.1988,10.0006,10.0266,3974549.0],["2017-08-17",9.9681,10.0883,9.9584,9.9876,3802000.0],["2017-08-18",10.0071,10.0916,9.8902,9.9974,3965360.0],["2017-08-21",9.9454,9.9941,9.77,9.8155,3026040.0],["2017-08-22",9.861,9.9714,9.8317,9.8675,4418684.0],["2017-08-23",9.8187,10.0786,9.8122,10.0266,3956783.0],["2017-08-24",9.9616,10.0786,9.9487,10.0396,3877962.0],["2017-08-25",10.0623,10.137,10.0201,10.0558,2575166.0],["2017-08-28",10.0786,10.0786,9.8837,10.0266,2226597.0],["2017-08-29",9.9584,10.1338,9.8512,10.1111,4051124.0],["2017-08-30",10.0364,10.0364,9.8707,9.8707,5181575.0],["2017-08-31",9.9422,10.0169,9.8512,10.0104,5034959.0],["2017-09-01",10.0623,10.1825,9.9876,10.1468,4939394.0],["2017-09-05",10.2312,10.3319,10.1728,10.3027,3484060.0],["2017-09-06",10.3547,10.6502,10.2897,10.6307,3653138.0],["2017-09-07",10.6535,10.686,10.5788,10.621,2805300.0],["2017-09-08",10.6177,10.621,10.4196,10.4813,2062420.0],["2017-09-11",10.4911,10.543,10.4261,10.4553,3230852.0],["2017-09-12",10.4326,10.5138,10.3904,10.4359,3430356.0],["2017-09-13",10.4716,10.7477,10.4716,10.7282,4414191.0],["2017-09-14",10.7825,10.8642,10.753,10.7857,4232862.0],["2017-09-15",10.8086,10.8315,10.7007,10.7432,3752379.0],["2017-09-18",10.7301,10.7825,10.6418,10.7203,2606205.0],["2017-09-19",10.753,10.8479,10.6942,10.7923,1998505.0],["2017-09-20",10.8708,11.1259,10.861,10.9885,4163434.0],["2017-09-21",10.9689,11.188,10.9329,11.1847,2481847.0],["2017-09-22",11.1684,11.2796,11.1389,11.1487,2596199.0],["2017-09-25",11.2043,11.2567,11.1782,11.1978,3045643.0],["2017-09-26",11.1455,11.2338,11.1193,11.1259,3973732.0],["2017-09-27",11.1651,11.2109,11.1193,11.2011,7441865.0],["2017-09-28",11.2207,11.2338,11.1259,11.152,3452614.0],["2017-09-29",11.1291,11.1389,10.9493,10.9525,3426068.0],["2017-10-02",10.7661,11.0081,10.7661,11.0016,2835930.0],["2017-10-03",10.9852,11.0997,10.9591,11.067,3010929.0],["2017-10-04",11.0604,11.103,10.9656,10.9787,2553317.0],["2017-10-05",10.9591,11.0049,10.9133,10.9264,3613115.0],["2017-10-06",10.8021,10.8283,10.6909,10.7171,2667873.0],["2017-10-09",10.7955,10.8217,10.7203,10.789,1125755.0],["2017-10-10",10.8675,10.9885,10.8413,10.8511,3097306.0],["2017-10-11",10.8315,10.9035,10.7367,10.8937,4941640.0],["2017-10-12",10.7498,10.7759,10.6549,10.6615,2902703.0],["2017-10-13",10.7857,10.861,10.7203,10.7923,4131987.0],["2017-10-16",10.8446,10.9198,10.8086,10.8479,3194505.0],["2017-10-17",10.8479,10.8969,10.7498,10.8773,2853899.0],["2017-10-18",10.8675,10.9264,10.8283,10.861,1885787.0],["2017-10-19",10.8086,10.9427,10.7792,10.8217,1702415.0],["2017-10-20",10.7759,10.8184,10.7301,10.7988,1712217.0],["2017-10-23",10.789,10.8904,10.6353,10.6418,2629279.0],["2017-10-24",10.7236,10.8152,10.6386,10.6451,2788147.0],["2017-10-25",10.5993,10.668,10.5012,10.6222,2390978.0],["2017-10-26",10.6288,10.7399,10.6288,10.7367,3254131.0],["2017-10-27",10.668,11.0735,10.6026,11.0637,3764019.0],["2017-10-30",11.0572,11.4104,11.0376,11.3809,5550156.0],["2017-10-31",11.3253,11.5281,11.309,11.4136,4212033.0],["2017-11-01",11.4594,11.5412,11.3155,11.4529,5969379.0],["2017-11-02",11.4333,11.6262,11.2959,11.5379,5692483.0],["2017-11-03",11.6033,11.8028,11.5477,11.7799,4890998.0],["2017-11-06",11.7701,12.0285,11.744,12.0121,6140294.0],["2017-11-07",11.9631,12.0318,11.7799,11.8323,5035164.0],["2017-11-08",11.8355,11.9892,11.7799,11.9533,3672537.0],["2017-11-09",11.9107,11.9762,11.829,11.9206,4677405.0],["2017-11-10",11.8911,12.0056,11.8813,11.9435,4230411.0],["2017-11-13",11.8813,11.9304,11.7341,11.793,2679717.0],["2017-11-14",11.7211,11.7211,11.224,11.2567,5755785.0],["2017-11-15",11.1422,11.4987,11.0833,11.3842,4549780.0],["2017-11-16",11.3973,11.4889,11.3515,11.4267,3377468.0],["2017-11-17",11.4889,11.5281,11.3384,11.4038,3097918.0],["2017-11-20",11.3417,11.3744,10.9885,11.1128,4740707.0],["2017-11-21",11.2011,11.2665,11.1324,11.2142,2955387.0],["2017-11-22",11.3548,11.4496,11.309,11.3155,3038292.0],["2017-11-24",11.3875,11.4235,11.3352,11.3482,1141070.0],["2017-11-27",11.2796,11.2992,10.9493,10.9656,5987552.0],["2017-11-28",10.9885,11.067,10.9067,10.91,5915061.0],["2017-11-29",10.8511,10.9852,10.7792,10.8806,4419092.0],["2017-11-30",10.9264,11.2142,10.9231,11.0932,5442543.0],["2017-12-01",11.3155,11.6426,11.2698,11.5248,6235860.0],["2017-12-04",11.4954,11.5968,11.3581,11.3973,5511358.0],["2017-12-05",11.4235,11.5935,11.3973,11.4954,3263729.0],["2017-12-06",11.4464,11.5314,11.273,11.2959,3353985.0],["2017-12-07",11.273,11.3744,11.2501,11.3057,3261482.0],["2017-12-08",11.4104,11.4235,11.2861,11.3973,2520236.0],["2017-12-11",11.3163,11.4447,11.29,11.3887,3397684.0],["2017-12-12",11.4151,11.4545,11.2637,11.3262,5570576.0],["2017-12-13",11.3098,11.4052,11.1222,11.1321,6598519.0],["2017-12-14",11.0827,11.2736,11.0465,11.0728,4723963.0],["2017-12-15",11.1452,11.1617,10.8688,10.8787,5946508.0],["2017-12-18",10.9544,11.1979,10.9083,11.0893,3909817.0],["2017-12-19",11.0893,11.211,11.0597,11.1222,4508328.0],["2017-12-20",11.1913,11.2867,11.0696,11.2637,2778141.0],["2017-12-21",11.2867,11.4907,11.2242,11.4611,2745877.0],["2017-12-22",11.4414,11.4578,11.3131,11.4348,3100981.0],["2017-12-26",11.4644,11.8363,11.4414,11.7573,3931871.0],["2017-12-27",11.6619,11.7112,11.5928,11.6882,2882896.0],["2017-12-28",11.7112,11.8132,11.6915,11.8099,3959234.0],["2017-12-29",11.8461,11.8461,11.7112,11.754,2754658.0],["2018-01-02",11.5993,12.0567,11.5138,12.0238,4227144.0],["2018-01-03",12.0765,12.2805,12.0567,12.2246,4608590.0],["2018-01-04",12.2706,12.2969,12.1028,12.2575,3844269.0],["2018-01-05",12.1982,12.2246,11.9646,12.0205,2995614.0],["2018-01-08",12.0403,12.139,11.9778,12.0633,5159317.0],["2018-01-09",12.0666,12.3002,12.0041,12.1587,5291435.0],["2018-01-10",12.139,12.2608,11.9745,12.0172,4545696.0],["2018-01-11",12.0337,12.2607,12.0238,12.0863,3981492.0],["2018-01-12",12.0896,12.241,11.9975,12.2213,3633943.0],["2018-01-16",12.2772,12.3825,12.1127,12.116,3917373.0],["2018-01-17",12.1719,12.3002,11.9613,12.162,4964102.0],["2018-01-18",12.1554,12.1554,11.8889,11.935,4170581.0],["2018-01-19",11.9152,11.9778,11.8066,11.8955,3756872.0],["2018-01-22",11.9152,11.9251,11.7705,11.8692,5280408.0],["2018-01-23",11.9119,11.981,11.8001,11.8692,5742717.0],["2018-01-24",11.9416,12.0436,11.8099,11.9119,5733119.0],["2018-01-25",11.9778,12.06,11.7737,11.8297,5190151.0],["2018-01-26",11.833,11.9152,11.7968,11.856,2894535.0],["2018-01-29",11.7737,11.8297,11.629,11.6619,4138726.0],["2018-01-30",11.5434,11.5599,11.3525,11.3624,6864591.0],["2018-01-31",11.3887,11.4677,11.1946,11.2374,5428044.0],["2018-02-01",11.2472,11.4085,11.165,11.3986,3966993.0],["2018-02-02",11.2045,11.2834,11.0531,11.086,5421510.0],["2018-02-05",10.984,11.1058,10.4805,10.5562,7274217.0],["2018-02-06",10.3226,10.6615,10.2239,10.5069,6726144.0],["2018-02-07",10.4345,10.5069,10.089,10.0955,11256321.0],["2018-02-08",10.1087,10.1811,9.7928,9.7928,8696061.0],["2018-02-09",9.8586,9.954,9.6085,9.908,9177565.0],["2018-02-12",10.0231,10.135,9.9277,10.0133,6300183.0],["2018-02-13",9.9376,10.1317,9.9178,10.0857,7744693.0],["2018-02-14",9.9738,10.5365,9.908,10.4378,6970367.0],["2018-02-15",10.4279,10.4443,10.1449,10.2765,5033122.0],["2018-02-16",10.2272,10.3983,10.2074,10.3719,3974957.0],["2018-02-20",10.3818,10.3983,10.2568,10.2798,2895148.0],["2018-02-21",10.2765,10.3917,10.2305,10.2305,3368075.0],["2018-02-22",10.2798,10.5562,10.2173,10.3719,3091996.0],["2018-02-23",10.4411,10.599,10.3719,10.5793,3848762.0],["2018-02-26",10.6056,10.7109,10.5431,10.6944,4079712.0],["2018-02-27",10.6385,10.7668,10.6056,10.6714,4439104.0],["2018-02-28",10.7306,10.7931,10.3489,10.3522,5982652.0],["2018-03-01",10.4542,10.5332,10.2008,10.2173,6738804.0],["2018-03-02",10.1811,10.2041,9.954,10.1646,8158198.0],["2018-03-05",10.1087,10.2634,10.0758,10.2107,4685165.0],["2018-03-06",10.2864,10.2996,10.1482,10.1745,3027673.0],["2018-03-07",10.1284,10.1712,9.9014,10.0297,4298206.0],["2018-03-08",10.0363,10.0593,9.8619,9.9178,4331082.0],["2018-03-09",10.0166,10.0166,9.9047,9.9902,3719911.0],["2018-03-12",10.0034,10.0231,9.9047,9.908,4195085.0],["2018-03-13",9.9376,9.9705,9.8323,9.8586,4183037.0],["2018-03-14",9.9244,9.9508,9.7994,9.8455,2621724.0],["2018-03-15",9.9779,10.0078,9.8451,9.9215,4431548.0],["2018-03-16",9.9115,10.1206,9.8617,10.0775,5353716.0],["2018-03-19",10.0443,10.0775,9.875,9.8916,2814284.0],["2018-03-20",9.958,10.0111,9.9115,9.9713,4868741.0],["2018-03-21",10.0443,10.4924,10.0443,10.4393,8281331.0],["2018-03-22",10.3331,10.3331,10.041,10.0443,3964339.0],["2018-03-23",10.1372,10.2069,9.9414,9.948,7024072.0],["2018-03-26",10.0044,10.0111,9.7688,9.9049,7276667.0],["2018-03-27",9.958,10.3297,9.8916,10.1771,7524566.0],["2018-03-28",10.1638,10.2136,10.031,10.1273,4771133.0],["2018-03-29",10.1903,10.4559,10.1505,10.4459,4303311.0],["2018-04-02",10.3762,10.4293,10.041,10.1837,4742137.0],["2018-04-03",10.2866,10.7214,10.2102,10.7214,8003211.0],["2018-04-04",10.5156,10.7812,10.4426,10.7712,7119025.0],["2018-04-05",10.7944,11.2857,10.738,11.2193,7262986.0],["2018-04-06",11.1397,11.2724,10.8907,10.9604,5743125.0],["2018-04-09",11.0633,11.0733,10.8276,10.8675,4660865.0],["2018-04-10",11.0733,11.2724,10.9737,11.1629,6528274.0],["2018-04-11",11.1762,11.455,11.1297,11.4052,4850158.0],["2018-04-12",11.4118,11.4782,11.3255,11.4583,5663283.0],["2018-04-13",11.5214,11.7272,11.4882,11.6608,7328125.0],["2018-04-16",11.6176,11.6475,11.4683,11.4948,3546341.0],["2018-04-17",11.5247,11.6243,11.4185,11.5645,3323559.0],["2018-04-18",11.6542,11.9496,11.6376,11.8666,4048061.0],["2018-04-19",11.8931,12.1288,11.8931,11.9562,5358412.0],["2018-04-20",11.8234,11.8732,11.611,11.7039,4941640.0],["2018-04-23",11.6508,11.8898,11.5579,11.8765,3508360.0],["2018-04-24",11.86,12.0259,11.7504,11.8467,4239600.0],["2018-04-25",11.7936,12.0359,11.7305,12.0326,3702146.0],["2018-04-26",12.0724,12.1321,12.0027,12.0525,4212238.0],["2018-04-27",11.923,12.1056,11.8135,11.8666,3688056.0],["2018-04-30",11.8467,12.0359,11.8467,11.9761,4420317.0],["2018-05-01",11.8766,11.9927,11.7902,11.8865,2309910.0],["2018-05-02",11.8898,12.0823,11.8699,11.9728,2879628.0],["2018-05-03",11.8799,11.9595,11.465,11.7504,5079067.0],["2018-05-04",11.6907,11.8998,11.6542,11.7969,3134878.0],["2018-05-07",11.8998,12.0093,11.6409,11.6542,5996537.0],["2018-05-08",11.2027,11.4152,11.133,11.3753,36847686.0],["2018-05-09",11.6409,11.9429,11.5977,11.8334,17994512.0],["2018-05-10",11.933,12.1189,11.8367,12.0259,15091605.0],["2018-05-11",12.0492,12.079,11.8732,11.9463,7416136.0],["2018-05-14",12.0492,12.2251,12.0292,12.1852,12577291.0],["2018-05-15",12.172,12.2151,12.0691,12.0857,6978331.0],["2018-05-16",12.0657,12.2018,12.0657,12.1819,6148258.0],["2018-05-17",12.3379,12.5238,12.2616,12.4475,11216706.0],["2018-05-18",12.3645,12.4574,12.3446,12.411,7349566.0],["2018-05-21",12.5437,12.5902,12.3313,12.3977,4276561.0],["2018-05-22",12.5006,12.6798,12.2317,12.2384,6907678.0],["2018-05-23",12.1089,12.2815,12.0193,12.1388,5771509.0],["2018-05-24",11.9894,12.0989,11.7869,11.8666,5642863.0],["2018-05-25",11.5612,11.5911,11.3156,11.4019,10542233.0],["2018-05-29",11.3222,11.4749,11.2824,11.3753,7075326.0],["2018-05-30",11.4882,11.6907,11.455,11.6807,7915813.0],["2018-05-31",11.5645,11.621,11.3189,11.4716,7592973.0],["2018-06-01",11.5048,11.6276,11.4085,11.4384,6286501.0],["2018-06-04",11.5048,11.538,11.0733,11.2392,8419370.0],["2018-06-05",11.1961,11.2957,11.1297,11.1762,5667979.0],["2018-06-06",11.2525,11.3255,11.1031,11.143,4830759.0],["2018-06-07",11.2359,11.4915,11.1961,11.2492,5770284.0],["2018-06-08",11.2525,11.3089,11.1264,11.1994,6252196.0],["2018-06-11",11.1762,11.206,11.0534,11.0534,6674685.0],["2018-06-12",11.0534,11.143,10.9173,10.977,7955836.0],["2018-06-13",10.9704,11.0832,10.9106,10.9538,6066374.0],["2018-06-14",11.01,11.0501,10.7223,10.729,8467561.0],["2018-06-15",10.6587,10.6587,10.3409,10.4446,7493527.0],["2018-06-18",10.4379,10.7691,10.4078,10.6587,10574701.0],["2018-06-19",10.5082,10.7457,10.458,10.5516,5479299.0],["2018-06-20",10.6721,10.7557,10.5115,10.7122,6685712.0],["2018-06-21",10.6219,10.652,10.5182,10.5516,9297839.0],["2018-06-22",10.836,11.1839,10.836,11.1271,9551455.0],["2018-06-25",11.1137,11.1572,10.9665,10.9866,9459973.0],["2018-06-26",11.0635,11.4382,11.0434,11.3579,10552648.0],["2018-06-27",11.5285,11.6021,11.4683,11.485,15898195.0],["2018-06-28",11.5586,11.7025,11.3914,11.669,10732344.0],["2018-06-29",11.7828,12.0939,11.7828,12.0672,11473181.0],["2018-07-02",11.9233,12.0002,11.7828,11.8865,6357563.0],["2018-07-03",12.0571,12.2311,11.9802,12.0304,5377607.0],["2018-07-05",12.0237,12.0705,11.8363,11.8664,6182563.0],["2018-07-06",11.8129,12.2244,11.7661,12.1943,4171806.0],["2018-07-09",12.2478,12.3482,12.1709,12.3114,5852576.0],["2018-07-10",12.3582,12.5154,12.3181,12.492,5862786.0],["2018-07-11",12.3348,12.4084,12.0304,12.1374,5742717.0],["2018-07-12",12.1876,12.2712,12.037,12.2378,6287318.0],["2018-07-13",12.2244,12.395,12.1909,12.3448,3737881.0],["2018-07-16",12.1709,12.2512,12.0872,12.1508,3533477.0],["2018-07-17",12.0839,12.0939,11.9668,12.0705,4312500.0],["2018-07-18",12.027,12.0337,11.8397,11.9333,4690066.0],["2018-07-19",11.8397,11.9534,11.7326,11.7527,5154008.0],["2018-07-20",11.8397,11.8698,11.7326,11.7861,3161016.0],["2018-07-23",11.8497,11.8597,11.6557,11.7125,3708068.0],["2018-07-24",11.7861,11.9802,11.7359,11.8196,2965188.0],["2018-07-25",11.8029,12.0839,11.7995,12.0772,5167077.0],["2018-07-26",12.0036,12.1307,11.9835,12.0404,5834402.0],["2018-07-27",11.9802,12.0906,11.9367,11.9768,4105849.0],["2018-07-30",12.1073,12.2311,12.0672,12.201,3839164.0],["2018-07-31",12.1374,12.3114,12.1374,12.2578,6451495.0],["2018-08-01",12.1876,12.2712,12.0404,12.1541,5851555.0],["2018-08-02",12.1842,12.1976,11.8263,11.94,6267715.0],["2018-08-03",11.9099,12.0471,11.8798,11.92,3819357.0],["2018-08-06",12.0069,12.0805,11.9467,12.0538,2978257.0],["2018-08-07",12.1876,12.1876,11.659,11.6657,6505608.0],["2018-08-08",11.562,11.5887,11.4081,11.562,6397790.0],["2018-08-09",11.6088,11.7928,11.5988,11.6322,4260020.0],["2018-08-10",11.5754,11.6925,11.3981,11.6624,5141348.0],["2018-08-13",11.6021,11.7159,11.4984,11.5319,3924520.0],["2018-08-14",11.6557,11.7393,11.5988,11.6757,3482631.0],["2018-08-15",11.5151,11.5319,11.1672,11.2207,9919628.0],["2018-08-16",11.2743,11.388,11.2442,11.2509,3751767.0],["2018-08-17",11.3546,11.4415,11.2709,11.4248,3931258.0],["2018-08-20",11.3981,11.5085,11.3679,11.4717,3194301.0],["2018-08-21",11.5954,11.6824,11.5218,11.5754,3319067.0],["2018-08-22",11.7058,11.8932,11.6523,11.7962,3549813.0],["2018-08-23",11.7226,11.7661,11.6523,11.6991,2138178.0],["2018-08-24",11.7761,11.8029,11.6724,11.6757,2923123.0],["2018-08-27",11.7293,11.9233,11.7293,11.9233,2850632.0],["2018-08-28",11.9768,12.027,11.7527,11.8162,2367903.0],["2018-08-29",11.8731,11.9668,11.8296,11.9099,2338294.0],["2018-08-30",11.9099,11.93,11.5352,11.6991,4860164.0],["2018-08-31",11.6122,11.6456,11.3947,11.4315,5966316.0],["2018-09-04",11.4583,11.4616,11.1438,11.1639,3835489.0],["2018-09-05",11.1103,11.1505,10.9464,11.1371,3805675.0],["2018-09-06",11.1037,11.1137,10.8929,10.9698,4621250.0],["2018-09-07",10.8862,10.923,10.6119,10.8494,6559312.0],["2018-09-10",10.9063,10.9765,10.8159,10.8461,4273906.0],["2018-09-11",10.7791,10.8327,10.5717,10.6788,5013314.0],["2018-09-12",10.8394,10.8628,10.6821,10.6855,5111126.0],["2018-09-13",10.6814,10.8568,10.5533,10.8096,7675470.0],["2018-09-14",10.8163,10.904,10.7084,10.7151,4061946.0],["2018-09-17",10.7522,10.8197,10.6038,10.6578,5240180.0],["2018-09-18",10.7759,11.0356,10.7455,11.0322,6354704.0],["2018-09-19",11.0254,11.1401,10.931,11.0828,5206079.0],["2018-09-20",11.1199,11.1705,10.8703,10.9209,4106666.0],["2018-09-21",10.9748,11.0693,10.8534,10.931,8299709.0],["2018-09-24",11.0828,11.2076,11.0119,11.1131,6987724.0],["2018-09-25",11.2143,11.2514,11.0322,11.0423,7646677.0],["2018-09-26",10.958,11.3324,10.958,11.1064,8990722.0],["2018-09-27",11.1705,11.2413,11.0828,11.1401,9648450.0],["2018-09-28",11.1873,11.1907,10.9917,11.0153,6165615.0],["2018-10-01",11.0794,11.42,11.0794,11.3357,14895982.0],["2018-10-02",11.3593,11.3593,11.0052,11.0356,9415662.0],["2018-10-03",11.0524,11.1974,10.8939,11.0895,12211568.0],["2018-10-04",10.9985,11.1637,10.8568,10.9917,6241986.0],["2018-10-05",10.9985,11.0659,10.7118,10.7657,8447754.0],["2018-10-08",10.6443,10.8096,10.6005,10.678,5059872.0],["2018-10-09",10.6342,10.6511,10.4521,10.506,13955436.0],["2018-10-10",10.442,10.4791,10.0878,10.1081,10922250.0],["2018-10-11",10.044,10.1114,9.7371,9.7472,9743199.0],["2018-10-12",9.899,9.9091,9.7,9.7944,7823106.0],["2018-10-15",9.8517,9.8686,9.7,9.7033,8033228.0],["2018-10-16",9.7303,9.9327,9.7168,9.899,9190838.0],["2018-10-17",9.8618,9.8618,9.5853,9.6595,8782029.0],["2018-10-18",9.5482,9.5617,9.4301,9.5482,5545051.0],["2018-10-19",9.565,9.6797,9.5482,9.5583,6073316.0],["2018-10-22",9.5684,9.7101,9.4841,9.646,10380507.0],["2018-10-23",9.4436,9.5313,9.2851,9.4841,9525317.0],["2018-10-24",9.5819,9.6629,9.302,9.302,9306007.0],["2018-10-25",9.3897,9.5853,9.3357,9.4301,7732850.0],["2018-10-26",9.329,9.5684,9.2446,9.5077,6132739.0],["2018-10-29",9.5313,9.5853,9.0726,9.1907,6134168.0],["2018-10-30",9.1064,9.3627,9.0726,9.3458,6880315.0],["2018-10-31",9.4133,9.5954,9.1974,9.2143,8929258.0],["2018-11-01",9.4065,10.0676,9.3829,9.7506,12214019.0],["2018-11-02",9.791,9.8349,9.4537,9.6595,9130803.0],["2018-11-05",9.7876,9.9597,9.7742,9.8787,5897500.0],["2018-11-06",9.9259,10.0608,9.8922,10.0608,4780935.0],["2018-11-07",10.1924,10.2261,9.764,9.8517,6218911.0],["2018-11-08",9.8045,9.9023,9.7539,9.7809,6163573.0],["2018-11-09",9.5313,9.5448,9.2177,9.4976,11518922.0],["2018-11-12",9.5752,9.5785,9.4403,9.4841,7610534.0],["2018-11-13",9.42,9.5381,9.1738,9.1941,8807759.0],["2018-11-14",9.3661,9.4133,9.076,9.2716,5071920.0],["2018-11-15",9.248,9.3357,9.0625,9.1502,5423960.0],["2018-11-16",9.2075,9.2548,9.0086,9.1468,5526469.0],["2018-11-19",9.0254,9.3694,9.0018,9.1738,10837098.0],["2018-11-20",8.9647,9.0254,8.8129,8.8568,7870685.0],["2018-11-21",8.9344,9.2008,8.9344,9.076,6737783.0],["2018-11-23",8.8602,8.9175,8.4959,8.506,3561452.0],["2018-11-26",8.6241,8.7961,8.5667,8.5802,6020020.0],["2018-11-27",8.5499,8.6443,8.2632,8.2834,6600357.0],["2018-11-28",8.2598,8.3509,8.1013,8.2193,6898284.0],["2018-11-29",8.2463,8.5735,8.2463,8.4993,13787380.0],["2018-11-30",8.3913,8.533,8.2564,8.4824,9177565.0],["2018-12-03",9.4099,9.9057,9.1266,9.3391,15669083.0],["2018-12-04",9.2919,9.4672,9.0861,9.1165,8586610.0],["2018-12-06",9.0558,9.1941,8.8197,8.8973,13860075.0],["2018-12-07",9.1232,9.4605,9.0659,9.0828,11809703.0],["2018-12-10",8.9445,9.1064,8.8163,9.0524,9062396.0],["2018-12-11",9.1806,9.3694,8.7522,8.7657,7515581.0],["2018-12-12",8.8804,9.2042,8.85,8.9782,6494581.0],["2018-12-13",8.9748,9.0423,8.8703,8.9175,8244983.0],["2018-12-14",8.8062,8.8534,8.5836,8.6443,4112180.0],["2018-12-17",8.6139,8.6881,8.2935,8.334,6727165.0],["2018-12-18",8.3408,8.4116,8.1991,8.2598,7368965.0],["2018-12-19",8.3003,8.3981,8.0979,8.1485,7366311.0],["2018-12-20",8.0811,8.2429,7.9529,8.1047,12479683.0],["2018-12-21",8.0642,8.189,7.7977,7.845,10941853.0],["2018-12-24",7.7775,7.8079,7.4706,7.4908,5540354.0],["2018-12-26",7.5246,7.9664,7.3694,7.963,5751906.0],["2018-12-27",7.7674,7.9967,7.6662,7.9934,6047996.0],["2018-12-28",8.0372,8.2868,8.0069,8.1013,7085536.0],["2018-12-31",8.1384,8.2328,7.9799,8.1384,4046631.0],["2019-01-02",7.7876,8.3542,7.7876,8.3441,6013690.0],["2019-01-03",8.3441,8.4757,8.2463,8.4217,7124742.0],["2019-01-04",8.6004,8.7657,8.5499,8.7185,6200737.0],["2019-01-07",8.7455,8.8163,8.5836,8.7421,8585793.0],["2019-01-08",8.8264,8.9951,8.6848,8.7792,8147784.0],["2019-01-09",8.8905,8.9748,8.6915,8.9613,15055870.0],["2019-01-10",8.85,9.1468,8.8129,9.076,15513687.0],["2019-01-11",8.9816,9.2244,8.9209,9.1603,9496934.0],["2019-01-14",9.0625,9.3121,9.0591,9.221,5077637.0],["2019-01-15",9.2986,9.4672,9.2716,9.4672,14291345.0],["2019-01-16",9.42,9.501,9.2312,9.3053,9064846.0],["2019-01-17",9.1772,9.3357,9.1064,9.2413,11602236.0],["2019-01-18",9.3087,9.3863,9.2177,9.275,4593683.0],["2019-01-22",9.1131,9.1165,8.6612,8.6645,8740577.0],["2019-01-23",8.6983,8.8264,8.5431,8.6578,6480900.0],["2019-01-24",8.6848,8.8703,8.5836,8.8264,7651987.0],["2019-01-25",8.8939,8.931,8.8129,8.8973,8006069.0],["2019-01-28",8.7691,8.8871,8.6409,8.8399,7373049.0],["2019-01-29",8.931,9.0828,8.9242,8.9816,6538280.0],["2019-01-30",9.076,9.2413,9.0153,9.1637,7262781.0],["2019-01-31",9.2143,9.2581,9.0355,9.0591,6050242.0],["2019-02-01",9.0962,9.1603,8.9816,9.022,6325299.0],["2019-02-04",8.9546,9.1839,8.9377,9.1569,6414535.0],["2019-02-05",9.1435,9.2682,9.1266,9.1772,7387752.0],["2019-02-06",9.1064,9.13,8.9816,8.9917,5865032.0],["2019-02-07",8.9377,8.9613,8.6544,8.7488,6209109.0],["2019-02-08",8.7623,8.7994,8.6005,8.678,3757688.0],["2019-02-11",8.6038,8.8635,8.5667,8.7994,7737751.0],["2019-02-12",8.9343,9.1333,8.9343,9.0794,4771541.0],["2019-02-13",9.0996,9.2784,9.0187,9.0187,5894233.0],["2019-02-14",8.9816,9.0693,8.958,8.9883,4536916.0],["2019-02-15",9.1097,9.3998,9.0895,9.393,4876092.0],["2019-02-19",9.2919,9.5077,9.2682,9.4841,4932043.0],["2019-02-20",9.4571,9.5617,9.4537,9.5347,6055143.0],["2019-02-21",9.4976,9.5448,9.3964,9.4369,5605903.0],["2019-02-22",9.5516,9.5617,9.4436,9.4706,3897565.0],["2019-02-25",9.3897,9.5347,9.3829,9.4605,2970497.0],["2019-02-26",9.4605,9.5954,9.4403,9.5246,3425251.0],["2019-02-27",9.6224,9.791,9.5684,9.6426,4386420.0],["2019-02-28",9.6224,9.6662,9.4875,9.5785,3866323.0],["2019-03-01",9.6089,9.7944,9.5954,9.6325,5980610.0],["2019-03-04",9.5381,9.5381,8.9849,9.2008,10110963.0],["2019-03-05",9.2446,9.2683,9.13,9.2109,7125967.0],["2019-03-06",9.1806,9.1806,8.9715,9.0018,8469195.0],["2019-03-07",9.0119,9.3054,8.9377,9.2143,9371351.0],["2019-03-08",8.9613,9.0389,8.6645,9.0254,7896822.0],["2019-03-11",9.1064,9.2177,9.0254,9.1671,5461533.0],["2019-03-12",9.2075,9.2986,9.1468,9.2042,4874867.0],["2019-03-13",9.3323,9.4774,9.2885,9.4133,4581023.0],["2019-03-14",9.3998,9.5381,9.3762,9.4504,6998955.0],["2019-03-15",9.3897,9.4875,9.2919,9.3492,5732711.0],["2019-03-18",9.393,9.5043,9.3222,9.4504,5005555.0],["2019-03-19",9.5448,9.6426,9.3458,9.3762,6029413.0],["2019-03-20",9.329,9.6392,9.3053,9.5785,7155168.0],["2019-03-21",9.5383,9.7325,9.5315,9.6916,5115006.0],["2019-03-22",9.552,9.5928,9.3408,9.3885,3779334.0],["2019-03-25",9.3169,9.4055,9.1841,9.2079,6840904.0],["2019-03-26",9.242,9.569,9.2181,9.46,6016753.0],["2019-03-27",9.4361,9.4975,9.2113,9.2522,6542976.0],["2019-03-28",9.2045,9.3816,9.1841,9.3544,3648850.0],["2019-03-29",9.4907,9.5418,9.3169,9.368,5551790.0],["2019-04-01",9.4702,9.5588,9.4293,9.5179,7188861.0],["2019-04-02",9.552,9.569,9.3987,9.4736,4223469.0],["2019-04-03",9.5622,9.6746,9.3919,9.443,8710968.0],["2019-04-04",9.4293,9.4975,9.2249,9.4396,4643100.0],["2019-04-05",9.4566,9.7768,9.4361,9.7666,5074370.0],["2019-04-08",9.8075,10.0153,9.8041,9.9608,4166701.0],["2019-04-09",9.9608,10.0187,9.8449,9.9948,7049392.0],["2019-04-10",9.9914,10.1345,9.9676,10.0936,6162756.0],["2019-04-11",10.0016,10.2128,9.9505,10.0936,12664484.0],["2019-04-12",10.2878,10.3764,10.1447,10.1583,4669441.0],["2019-04-15",10.1549,10.2128,10.0425,10.0902,3155094.0],["2019-04-16",10.1072,10.3457,10.063,10.3218,4016206.0],["2019-04-17",10.4275,10.6795,10.3253,10.6693,9150610.0],["2019-04-18",10.6693,10.6932,10.5603,10.6693,4579593.0],["2019-04-22",10.7817,10.8226,10.5808,10.5876,5006984.0],["2019-04-23",10.5773,10.792,10.5058,10.7,7450033.0],["2019-04-24",10.6693,10.6898,10.3389,10.4138,4050511.0],["2019-04-25",10.4104,10.4343,10.2708,10.2742,4585311.0],["2019-04-26",10.2265,10.2537,9.9778,10.2469,4787061.0],["2019-04-29",10.2401,10.3559,10.2231,10.3116,2284998.0],["2019-04-30",10.3559,10.3968,10.1651,10.2128,2779775.0],["2019-05-01",10.1958,10.2571,9.8552,9.8586,5505640.0],["2019-05-02",9.7393,9.8109,9.552,9.5656,5085193.0],["2019-05-03",9.6678,9.6916,9.5315,9.5758,4073994.0],["2019-05-06",9.4191,9.5656,9.385,9.552,4060721.0],["2019-05-07",9.3953,9.4804,9.3544,9.4327,3929421.0],["2019-05-08",9.4293,9.6916,9.4225,9.569,7563772.0],["2019-05-09",9.6508,9.7393,9.4259,9.6031,5886882.0],["2019-05-10",9.6644,9.7053,9.477,9.6474,4041118.0],["2019-05-13",9.6065,9.6576,9.2556,9.2624,12652845.0],["2019-05-14",9.3408,9.5281,9.2931,9.4907,3761160.0],["2019-05-15",9.4021,9.5452,9.3544,9.4634,3321313.0],["2019-05-16",9.552,9.5997,9.443,9.4702,3637619.0],["2019-05-17",9.3748,9.4225,9.2454,9.2863,4224694.0],["2019-05-20",9.2556,9.3374,9.2215,9.2318,3779946.0],["2019-05-21",9.2931,9.3612,9.2283,9.3135,4235312.0],["2019-05-22",9.2556,9.2931,9.0614,9.1398,6728798.0],["2019-05-23",8.9967,8.9967,8.6595,8.8025,8895156.0],["2019-05-24",8.8741,8.932,8.731,8.857,4088697.0],["2019-05-28",9.0853,9.1296,8.9286,8.9456,3643336.0],["2019-05-29",8.748,9.3101,8.7037,9.2794,9610265.0],["2019-05-30",9.276,9.3919,9.1738,9.2181,5522181.0],["2019-05-31",9.1057,9.3408,9.0342,9.1943,6892567.0],["2019-06-03",9.2999,9.3408,8.9252,9.0614,6293036.0],["2019-06-04",9.1534,9.2249,9.1091,9.1432,4003341.0],["2019-06-05",9.1568,9.1807,8.7855,8.8196,6655082.0],["2019-06-06",8.857,9.0103,8.8162,8.949,4401939.0],["2019-06-07",8.9967,9.1875,8.9626,9.1091,3535519.0],["2019-06-10",9.1432,9.2215,9.058,9.1466,2710347.0],["2019-06-11",9.2113,9.3714,9.1807,9.2692,2776303.0],["2019-06-12",9.1875,9.2113,9.0648,9.1432,4673934.0],["2019-06-13",9.3019,9.3122,9.1298,9.1814,7104118.0],["2019-06-14",9.1504,9.2193,9.0643,9.1332,3030736.0],["2019-06-17",9.0609,9.3019,9.0609,9.2709,4357832.0],["2019-06-18",9.3294,9.4327,9.295,9.3673,3457310.0],["2019-06-19",9.3707,9.4155,9.2262,9.295,3649258.0],["2019-06-20",9.4706,9.5807,9.4637,9.5601,3954129.0],["2019-06-21",9.5807,9.622,9.4706,9.4843,5918329.0],["2019-06-24",9.4912,9.5429,9.357,9.5257,4139338.0],["2019-06-25",9.4981,9.6324,9.4843,9.4912,5816433.0],["2019-06-26",9.5773,9.7184,9.5773,9.5876,11110318.0],["2019-06-27",9.5566,9.6014,9.2158,9.2365,5820721.0],["2019-06-28",9.2606,9.3191,9.1711,9.2847,4497301.0],["2019-07-01",9.3845,9.4843,9.2055,9.2847,3584118.0],["2019-07-02",9.326,9.326,9.1125,9.1504,4436653.0],["2019-07-03",9.1917,9.2296,9.1091,9.1573,2141854.0],["2019-07-05",9.2089,9.2778,9.0953,9.1883,5134813.0],["2019-07-08",9.1504,9.1539,8.9611,8.9645,6790058.0],["2019-07-09",8.9507,9.264,8.8888,9.233,5271015.0],["2019-07-10",9.3466,9.598,9.3329,9.5119,4441758.0],["2019-07-11",9.5257,9.5463,9.3948,9.5084,3668249.0],["2019-07-12",9.5532,9.5739,9.4912,9.5394,4607773.0],["2019-07-15",9.5911,9.6427,9.4568,9.4809,3486715.0],["2019-07-16",9.474,9.5876,9.2124,9.2778,5237934.0],["2019-07-17",9.2743,9.3191,9.1229,9.1676,5090298.0],["2019-07-18",9.1435,9.1814,8.8199,8.9507,8106740.0],["2019-07-19",8.9507,9.0299,8.8819,8.9783,6153771.0],["2019-07-22",8.9611,8.9955,8.8509,8.9439,3473646.0],["2019-07-23",8.9404,9.0196,8.9129,9.0093,2549233.0],["2019-07-24",8.9921,9.0988,8.875,8.8784,2724232.0],["2019-07-25",8.9129,8.9439,8.5721,8.5962,5515646.0],["2019-07-26",8.5893,8.7339,8.5032,8.5858,5500535.0],["2019-07-29",8.6375,8.6375,8.3965,8.4826,4648205.0],["2019-07-30",8.4344,8.7752,8.3517,8.6409,5745371.0],["2019-07-31",8.6753,8.7648,8.603,8.7029,5463779.0],["2019-08-01",8.5445,8.6134,8.2622,8.3999,7175180.0],["2019-08-02",8.4412,8.4894,8.1865,8.2071,4118101.0],["2019-08-05",8.0109,8.0453,7.9455,7.9662,4573876.0],["2019-08-06",8.0109,8.1968,7.9868,8.1624,6307534.0],["2019-08-07",8.0453,8.2244,7.9765,8.1589,5032305.0],["2019-08-08",8.2037,8.4206,8.1452,8.4171,6548898.0],["2019-08-09",8.486,8.4929,8.3724,8.3965,5415384.0],["2019-08-12",8.3758,8.3793,8.1142,8.1624,4894061.0],["2019-08-13",8.097,8.3724,8.0763,8.2726,11113993.0],["2019-08-14",8.066,8.097,7.8835,8.0006,4379477.0],["2019-08-15",7.9834,8.0798,7.9386,8.0453,3094447.0],["2019-08-16",8.0867,8.1486,8.0109,8.0557,4286771.0],["2019-08-19",8.1727,8.214,7.9386,8.1589,5837465.0],["2019-08-20",8.1142,8.1383,7.973,7.9765,3346838.0],["2019-08-21",8.035,8.1968,8.035,8.1176,4719266.0],["2019-08-22",8.1314,8.2347,8.1039,8.1073,2547803.0],["2019-08-23",8.0075,8.0212,7.794,7.8285,4263288.0],["2019-08-26",7.9042,8.004,7.8904,7.9214,7996268.0],["2019-08-27",7.9489,8.0178,7.7734,7.794,3612502.0],["2019-08-28",7.8285,8.1039,7.8285,8.0798,6225037.0],["2019-08-29",8.1727,8.3242,8.1521,8.3104,3453635.0],["2019-08-30",8.3242,8.3414,8.1348,8.2278,2631525.0],["2019-09-03",8.0798,8.0798,7.9352,8.0212,8653179.0],["2019-09-04",8.1658,8.2657,8.1142,8.1521,14006895.0],["2019-09-05",8.2312,8.4688,8.1934,8.3689,7602162.0],["2019-09-06",8.2519,8.3035,8.1589,8.2312,6185422.0],["2019-09-09",8.2932,8.5514,8.2932,8.5135,5617950.0],["2019-09-10",8.5342,8.8957,8.5342,8.8406,6795368.0],["2019-09-11",8.8922,8.9783,8.6822,8.7511,6864591.0],["2019-09-12",8.6445,8.8708,8.5331,8.8256,4202028.0],["2019-09-13",8.8674,8.9544,8.7873,8.8221,5235892.0],["2019-09-16",9.4418,9.9954,9.3617,9.978,14108586.0],["2019-09-17",9.8909,9.8909,9.5497,9.682,6351437.0],["2019-09-18",9.5741,9.6855,9.407,9.4418,5938953.0],["2019-09-19",9.4801,9.5219,9.4174,9.4522,4882218.0],["2019-09-20",9.4662,9.5776,9.4105,9.5532,4699255.0],["2019-09-23",9.501,9.6611,9.4871,9.6194,3061775.0],["2019-09-24",9.588,9.6089,9.4,9.4488,2930066.0],["2019-09-25",9.3095,9.4105,9.2782,9.3861,2455301.0],["2019-09-26",9.3374,9.3896,9.2364,9.2991,2728929.0],["2019-09-27",9.2259,9.3931,9.1772,9.2851,2939255.0],["2019-09-30",9.2085,9.3896,9.2085,9.2712,2706467.0],["2019-10-01",9.2712,9.3513,8.9405,8.9857,3868161.0],["2019-10-02",8.8639,8.8987,8.7142,8.7873,11985723.0],["2019-10-03",8.7037,8.8952,8.6028,8.8012,6286910.0],["2019-10-04",8.8221,8.937,8.7594,8.9231,8031594.0],["2019-10-07",8.9683,9.0623,8.8674,8.937,3688873.0],["2019-10-08",8.843,8.843,8.5575,8.5575,5924046.0],["2019-10-09",8.6898,8.6898,8.4252,8.5018,4682510.0],["2019-10-10",8.5331,8.6689,8.5157,8.6619,3298034.0],["2019-10-11",8.742,8.9056,8.742,8.8604,5900767.0],["2019-10-14",8.749,8.9648,8.7351,8.8674,2163907.0],["2019-10-15",8.8291,8.9822,8.7281,8.8116,2859004.0],["2019-10-16",8.7838,8.8848,8.6933,8.7246,3239633.0],["2019-10-17",8.7873,8.8639,8.6968,8.8534,4254099.0],["2019-10-18",8.9196,8.9962,8.7803,8.8082,3113437.0],["2019-10-21",8.7699,8.9474,8.7699,8.9057,2126335.0],["2019-10-22",8.93,9.1285,8.7873,8.9405,4529973.0],["2019-10-23",8.8534,9.0832,8.7977,9.0066,4118714.0],["2019-10-24",9.0693,9.0693,8.8499,8.9196,2819594.0],["2019-10-25",8.9057,9.0867,8.8151,9.0658,2258860.0],["2019-10-28",9.1076,9.1598,8.9927,8.9927,3198180.0],["2019-10-29",8.93,9.1807,8.8917,9.0728,2572716.0],["2019-10-30",9.0728,9.1076,8.8291,8.8674,6484779.0],["2019-10-31",8.8256,8.8325,8.648,8.7803,4007017.0],["2019-11-01",8.836,9.0379,8.836,9.0275,3060345.0],["2019-11-04",9.1389,9.3408,9.1145,9.2329,10274527.0],["2019-11-05",9.3443,9.3617,9.1911,9.2155,3760956.0],["2019-11-06",9.1876,9.212,8.9091,9.0136,4665357.0],["2019-11-07",9.2921,9.7865,9.2364,9.776,6023696.0],["2019-11-08",9.5288,9.7621,9.5184,9.7273,3500192.0],["2019-11-11",9.6298,9.7168,9.5567,9.7064,3391558.0],["2019-11-12",9.7342,9.8352,9.6368,9.7377,3821603.0],["2019-11-13",9.6646,9.7725,9.6228,9.6785,3832834.0],["2019-11-14",9.682,9.7865,9.5811,9.6472,3009908.0],["2019-11-15",9.6785,9.9083,9.6785,9.7551,2911484.0],["2019-11-18",9.7064,9.8248,9.6089,9.8213,4312908.0],["2019-11-19",9.7482,9.8074,9.6716,9.7168,5436621.0],["2019-11-20",9.6959,9.8665,9.6054,9.7725,4805439.0],["2019-11-21",9.8143,9.8526,9.7342,9.7934,4375598.0],["2019-11-22",9.8317,9.9048,9.7134,9.7447,3113642.0],["2019-11-25",9.6611,9.87,9.6333,9.8457,5027608.0],["2019-11-26",9.8248,9.8561,9.6681,9.7238,4897941.0],["2019-11-27",9.7238,9.877,9.6402,9.8526,3488144.0],["2019-11-29",9.7482,9.8213,9.7238,9.7377,2039958.0],["2019-12-02",9.8074,9.8074,9.5706,9.6194,14191696.0],["2019-12-03",9.5254,9.5845,9.3931,9.4836,16462808.0],["2019-12-04",9.6681,9.9397,9.5741,9.8735,13849252.0],["2019-12-05",9.9605,9.9779,9.7342,9.7586,4575305.0],["2019-12-06",9.7482,10.2391,9.7377,10.2112,6931365.0],["2019-12-09",10.1172,10.34,10.0928,10.3087,5044761.0],["2019-12-10",10.2746,10.4011,10.2324,10.3765,5257129.0],["2019-12-11",10.4117,10.4785,10.3554,10.3765,4072156.0],["2019-12-12",10.3765,10.7421,10.3765,10.7105,5589771.0],["2019-12-13",10.7702,10.8827,10.612,10.6718,5105613.0],["2019-12-16",10.7421,10.8265,10.6015,10.6015,4401123.0],["2019-12-17",10.6261,10.8476,10.6226,10.8194,4282278.0],["2019-12-18",10.7948,10.9214,10.728,10.8722,4474430.0],["2019-12-19",10.8476,11.1815,10.8019,11.1252,5343506.0],["2019-12-20",11.0479,11.2272,11.0303,11.1077,5533412.0],["2019-12-23",11.1006,11.2131,11.0725,11.1709,3900424.0],["2019-12-24",11.1815,11.2799,11.1358,11.1955,1424295.0],["2019-12-26",11.2623,11.41,11.2448,11.3115,2571286.0],["2019-12-27",11.3186,11.3713,11.192,11.2659,3360315.0],["2019-12-30",11.2729,11.41,11.2553,11.3151,2372191.0],["2019-12-31",11.2307,11.4451,11.1991,11.3713,2258248.0],["2020-01-02",11.2694,11.3748,11.0936,11.1604,5439480.0],["2020-01-03",11.3783,11.526,11.1885,11.2518,4615941.0],["2020-01-06",11.3326,11.4346,11.294,11.3818,4946949.0],["2020-01-07",11.3326,11.3643,11.1709,11.3256,9000932.0],["2020-01-08",11.2834,11.3186,10.9882,11.069,6062902.0],["2020-01-09",11.0128,11.301,10.9108,11.2905,8169225.0],["2020-01-10",11.2729,11.3326,11.1217,11.1639,6201146.0],["2020-01-13",11.1745,11.185,10.9882,11.1463,3979245.0],["2020-01-14",11.1569,11.3643,11.0866,11.3362,9149589.0],["2020-01-15",11.2342,11.2764,11.1499,11.1955,3980266.0],["2020-01-16",11.2518,11.3362,11.1674,11.1709,2867581.0],["2020-01-17",11.1991,11.2307,11.0971,11.1463,4038872.0],["2020-01-21",10.9987,11.0795,10.9108,10.9495,3993335.0],["2020-01-22",10.8968,10.9389,10.8159,10.8581,5860336.0],["2020-01-23",10.6929,10.8616,10.5171,10.8476,6137435.0],["2020-01-24",10.8194,10.83,10.4996,10.6402,6100679.0],["2020-01-27",10.3519,10.4644,10.2641,10.2746,5788662.0],["2020-01-28",10.3133,10.4257,10.2957,10.3343,4784610.0],["2020-01-29",10.3765,10.4433,10.2922,10.2922,5148903.0],["2020-01-30",10.1586,10.3695,10.141,10.3379,6763717.0],["2020-01-31",10.1551,10.2148,9.7895,9.8879,10404194.0],["2020-02-03",9.8985,9.9828,9.8036,9.8704,5290414.0],["2020-02-04",10.0883,10.2781,10.0356,10.0426,7130868.0],["2020-02-05",10.2746,10.4363,10.2394,10.2746,6884807.0],["2020-02-06",10.2359,10.2957,10.0813,10.2465,4001503.0],["2020-02-07",10.1481,10.2922,10.0778,10.1832,4541816.0],["2020-02-10",10.1305,10.2605,10.1094,10.2535,4392750.0],["2020-02-11",10.4222,10.489,10.2746,10.3062,4981663.0],["2020-02-12",10.5207,10.591,10.3168,10.4714,4335574.0],["2020-02-13",10.4011,10.4117,10.2851,10.3238,2631525.0],["2020-02-14",10.3941,10.4222,10.2605,10.2957,5123174.0],["2020-02-18",10.1937,10.3976,10.1691,10.3765,4482394.0],["2020-02-19",10.4257,10.7456,10.4047,10.728,4754184.0],["2020-02-20",10.728,10.7843,10.6472,10.6964,3664777.0],["2020-02-21",10.6156,10.6683,10.5277,10.5769,3142434.0],["2020-02-24",10.1832,10.2148,10.0039,10.0461,4735806.0],["2020-02-25",10.0883,10.141,9.6138,9.7016,5172794.0],["2020-02-26",9.7614,9.8422,9.4345,9.445,7003447.0],["2020-02-27",9.1322,9.3044,8.9248,8.9318,11811336.0],["2020-02-28",8.6084,9.0689,8.5979,9.0689,12860924.0],["2020-03-02",9.2482,9.2482,8.8194,9.0127,9136725.0],["2020-03-03",9.0127,9.1076,8.6893,8.7069,8635414.0],["2020-03-04",8.8826,8.8896,8.6366,8.6998,6482125.0],["2020-03-05",8.5944,8.728,8.4573,8.5241,11325340.0],["2020-03-06",8.2815,8.3975,7.814,7.9441,10092789.0],["2020-03-09",5.8034,6.292,4.538,5.5292,20316062.0],["2020-03-10",6.292,6.292,5.1812,5.6417,13538664.0],["2020-03-11",5.5117,5.5327,5.0969,5.3007,19196229.0],["2020-03-12",4.893,4.9,4.2779,4.4255,17773772.0],["2020-03-13",4.8965,5.0582,4.436,5.0547,14384052.0],["2020-03-16",4.3446,4.3446,3.5538,3.6276,12166032.0],["2020-03-17",3.7119,3.7119,3.1636,3.2093,16208988.0],["2020-03-18",2.8437,2.921,2.3586,2.7418,18231793.0],["2020-03-19",2.867,2.9218,2.6479,2.8269,19595236.0],["2020-03-20",3.0825,3.3966,2.9583,3.0533,27525752.0],["2020-03-23",3.0131,3.1483,2.9145,3.035,17793580.0],["2020-03-24",3.2469,3.6778,3.2396,3.4331,19990363.0],["2020-03-25",3.5281,3.9189,3.3017,3.6632,18309797.0],["2020-03-26",3.6888,4.1599,3.6559,3.802,20739165.0],["2020-03-27",3.5719,3.6377,3.3345,3.466,9559010.0],["2020-03-30",3.3747,4.1161,3.2688,4.065,25044517.0],["2020-03-31",4.1965,5.0475,4.1965,4.9488,48592657.0],["2020-04-01",4.5507,5.1497,4.3572,4.7516,30688605.0],["2020-04-02",5.1899,5.8911,4.7918,5.1022,35192236.0],["2020-04-03",5.4309,5.4711,4.7078,4.8539,22210630.0],["2020-04-06",4.9598,5.0146,4.748,4.9306,13925827.0],["2020-04-07",5.1789,5.2629,4.8429,4.8794,13527229.0],["2020-04-08",4.9306,4.9854,4.7626,4.9817,11645118.0],["2020-04-09",5.2483,5.2483,4.737,4.9087,15560857.0],["2020-04-13",5.0255,5.0475,4.7881,4.9196,13880495.0],["2020-04-14",4.8137,4.9269,4.7662,4.8247,9271905.0],["2020-04-15",4.5654,4.5654,4.2987,4.4631,7431859.0],["2020-04-16",4.474,4.5325,4.3389,4.3572,6360217.0],["2020-04-17",4.4302,4.9014,4.3608,4.8831,16063393.0],["2020-04-20",4.4046,4.9233,4.4046,4.6713,10744187.0],["2020-04-21",4.4777,4.6347,4.3645,4.5398,10032142.0],["2020-04-22",4.8027,4.8904,4.7334,4.8648,9386461.0],["2020-04-23",5.0109,5.2593,5.0036,5.0365,8814089.0],["2020-04-24",5.0986,5.1862,4.9561,5.1241,7641164.0],["2020-04-27",4.9963,5.1789,4.8721,5.1205,7576024.0],["2020-04-28",5.1935,5.4675,5.1607,5.4309,7399595.0],["2020-04-29",5.7304,6.3988,5.7012,6.3477,10882226.0],["2020-04-30",6.4536,6.4682,6.0007,6.1212,9125290.0],["2020-05-01",6.008,6.008,5.5259,5.7122,8351167.0],["2020-05-04",5.5186,5.8473,5.5076,5.7925,11200370.0],["2020-05-05",6.2564,6.2564,5.7487,5.7633,9629255.0],["2020-05-06",5.6976,5.7889,5.4857,5.5807,9849587.0],["2020-05-07",5.7889,5.8583,5.588,5.6282,15222702.0],["2020-05-08",5.7743,5.997,5.6939,5.9934,11377820.0],["2020-05-11",5.9167,6.092,5.8473,5.9751,5750680.0],["2020-05-12",6.0884,6.3659,6.0628,6.1541,8311757.0],["2020-05-13",6.103,6.165,5.829,5.8765,8946819.0],["2020-05-14",5.7633,6.0628,5.6136,5.9788,9799354.0],["2020-05-15",6.0117,6.271,5.9715,6.2125,6111910.0],["2020-05-18",6.7458,7.0197,6.6691,6.8444,8395070.0],["2020-05-19",6.8298,7.1,6.5595,6.5741,11154629.0],["2020-05-20",6.7165,6.9503,6.7092,6.7932,7029177.0],["2020-05-21",6.8005,6.9174,6.5814,6.7385,7266865.0],["2020-05-22",6.6143,6.6727,6.4755,6.6216,5846654.0],["2020-05-26",6.9065,6.9211,6.6325,6.6764,5415180.0],["2020-05-27",6.775,6.7823,6.4901,6.7348,5199749.0],["2020-05-28",6.7019,6.7494,6.5376,6.6837,6358992.0],["2020-05-29",6.6508,6.7458,6.5011,6.6106,6605870.0],["2020-06-01",6.6033,6.9576,6.5376,6.9284,7285448.0],["2020-06-02",7.0051,7.3192,7.0051,7.3046,6914620.0],["2020-06-03",7.4762,7.542,7.2206,7.363,6256892.0],["2020-06-04",7.3009,7.5456,7.2133,7.4251,6177458.0],["2020-06-05",7.8889,7.9948,7.8122,7.8451,8156361.0],["2020-06-08",8.1884,8.2176,7.8049,8.0021,8501459.0],["2020-06-09",7.7246,7.9035,7.6369,7.7501,10112801.0],["2020-06-10",7.6661,7.7063,7.374,7.4324,19693456.0],["2020-06-11",7.0083,7.153,6.5928,6.6076,10129954.0],["2020-06-12",6.9007,6.9007,6.4852,6.6447,18636109.0],["2020-06-15",6.3368,6.6781,6.2663,6.5334,12159089.0],["2020-06-16",6.8673,6.9564,6.5668,6.6744,14142484.0],["2020-06-17",6.667,6.6744,6.3702,6.3999,9885935.0],["2020-06-18",6.3442,6.5149,6.296,6.3887,7327921.0],["2020-06-19",6.5186,6.578,6.3368,6.3702,11131555.0],["2020-06-22",6.3962,6.4741,6.2552,6.4407,5647764.0],["2020-06-23",6.5371,6.6818,6.4926,6.6151,14797149.0],["2020-06-24",6.5334,6.5928,6.3368,6.3813,11783769.0],["2020-06-25",6.3257,6.5817,6.3034,6.4221,9831822.0],["2020-06-26",6.3554,6.3962,6.1884,6.3442,9292325.0],["2020-06-29",6.4147,6.5483,6.3034,6.4741,14004853.0],["2020-06-30",6.4296,6.5223,6.2774,6.4667,16960648.0],["2020-07-01",6.4555,6.5854,6.3554,6.3813,4195493.0],["2020-07-02",6.5631,6.7523,6.5297,6.5668,11728431.0],["2020-07-06",6.6818,6.6893,6.3702,6.4407,11190160.0],["2020-07-07",6.3813,6.3999,6.2441,6.2478,7002631.0],["2020-07-08",6.2737,6.4407,6.1958,6.2107,8385473.0],["2020-07-09",6.1773,6.3257,6.0066,6.014,5878918.0],["2020-07-10",6.014,6.2663,6.0103,6.2626,6773722.0],["2020-07-13",6.3034,6.4073,6.1958,6.296,11374144.0],["2020-07-14",6.2997,6.5854,6.2366,6.5223,10866299.0],["2020-07-15",6.6781,6.7709,6.6076,6.6744,7105956.0],["2020-07-16",6.6225,6.6818,6.4852,6.5223,5790704.0],["2020-07-17",6.5297,6.6262,6.3925,6.4444,9069747.0],["2020-07-20",6.4296,6.5334,6.3108,6.3368,5727810.0],["2020-07-21",6.4889,7.0825,6.4889,7.0454,10750109.0],["2020-07-22",6.9304,6.9972,6.7969,6.9675,8526575.0],["2020-07-23",6.8933,6.9749,6.6744,6.7115,6158876.0],["2020-07-24",6.7189,6.8562,6.6633,6.7301,6164594.0],["2020-07-27",6.7301,6.9824,6.6262,6.9638,8779783.0],["2020-07-28",6.9119,6.9601,6.7189,6.7301,6005930.0],["2020-07-29",6.7746,6.9044,6.7115,6.897,3760547.0],["2020-07-30",6.7189,6.7449,6.5297,6.6485,6161122.0],["2020-07-31",6.5965,6.6893,6.4926,6.552,5494409.0],["2020-08-03",6.6002,6.6225,6.437,6.5743,2970089.0],["2020-08-04",6.5705,6.8451,6.5631,6.7746,5296131.0],["2020-08-05",7.0009,7.1864,6.8711,6.9712,7014678.0],["2020-08-06",6.9156,7.2643,6.9156,7.1753,8331768.0],["2020-08-07",7.1233,7.409,7.0566,7.3905,8795302.0],["2020-08-10",7.4498,7.576,7.2829,7.5277,8262136.0],["2020-08-11",7.6687,7.8691,7.6094,7.6242,13160486.0],["2020-08-12",7.7986,7.8245,7.4943,7.5797,6527457.0],["2020-08-13",7.5166,7.6316,7.4313,7.5203,3709089.0],["2020-08-14",7.4276,7.5685,7.4127,7.5611,2654804.0],["2020-08-17",7.5685,7.6056,7.4387,7.524,4100336.0],["2020-08-18",7.4981,7.6056,7.4201,7.4535,4883443.0],["2020-08-19",7.435,7.4832,7.3608,7.3868,2835317.0],["2020-08-20",7.268,7.435,7.2346,7.3422,4320259.0],["2020-08-21",7.294,7.3645,7.1382,7.1864,4109525.0],["2020-08-24",7.2421,7.5055,7.2235,7.4832,6028392.0],["2020-08-25",7.5537,7.6205,7.461,7.5426,3228810.0],["2020-08-26",7.5463,7.5463,7.3311,7.4053,3464457.0],["2020-08-27",7.4164,7.4535,7.2717,7.4313,3794649.0],["2020-08-28",7.4758,7.5463,7.3979,7.4721,3156319.0],["2020-08-31",7.5092,7.5092,7.2903,7.2977,4035400.0],["2020-09-01",7.3014,7.4647,7.1938,7.4016,4118714.0],["2020-09-02",7.409,7.4795,7.32,7.3682,6942800.0],["2020-09-03",7.3014,7.576,7.2643,7.268,7634834.0],["2020-09-04",7.3459,7.3608,7.0974,7.32,9245972.0],["2020-09-08",7.1011,7.1938,6.6076,6.6188,9789348.0],["2020-09-09",6.7004,6.8636,6.6522,6.8414,4924896.0],["2020-09-10",6.834,6.923,6.6373,6.7041,5883206.0],["2020-09-11",6.7338,6.8302,6.6076,6.6522,4473001.0],["2020-09-14",6.6856,6.7152,6.526,6.6893,4346601.0],["2020-09-15",6.782,6.9007,6.6076,6.6188,4904067.0],["2020-09-16",6.6818,6.9972,6.6113,6.8748,22056663.0],["2020-09-17",6.7891,6.823,6.6418,6.7702,17568960.0],["2020-09-18",6.7588,6.7626,6.604,6.638,5635103.0],["2020-09-21",6.4568,6.4568,6.166,6.2831,7505779.0],["2020-09-22",6.3133,6.4945,6.2982,6.4152,5389042.0],["2020-09-23",6.4379,6.5323,6.1811,6.1925,5654094.0],["2020-09-24",6.1056,6.3473,6.0301,6.234,5788049.0],["2020-09-25",6.1585,6.2189,6.0452,6.0981,5098261.0],["2020-09-28",6.2302,6.3624,6.2227,6.3133,4059088.0],["2020-09-29",6.2567,6.2755,5.9848,6.0603,6969550.0],["2020-09-30",6.0867,6.1962,6.0377,6.0452,6490293.0],["2020-10-01",5.9848,6.0867,5.8262,5.8677,7773486.0],["2020-10-02",5.6601,6.0112,5.6072,5.9055,7557850.0],["2020-10-05",6.0188,6.0981,5.9206,6.0905,5761299.0],["2020-10-06",6.1925,6.3171,6.0377,6.1358,8683809.0],["2020-10-07",6.166,6.3775,6.1245,6.3322,5616521.0],["2020-10-08",6.4039,6.8646,6.385,6.7853,10525897.0],["2020-10-09",6.8344,6.8381,6.5889,6.7513,10745821.0],["2020-10-12",6.7513,6.8532,6.672,6.7966,4022944.0],["2020-10-13",6.7286,6.8306,6.706,6.7362,6282009.0],["2020-10-14",6.774,7.0534,6.7551,6.8042,7176609.0],["2020-10-15",6.6531,6.823,6.5549,6.7815,6211151.0],["2020-10-16",6.7588,6.8268,6.6154,6.6456,4173644.0],["2020-10-19",6.6947,6.7588,6.5625,6.5776,4979825.0],["2020-10-20",6.6191,6.7173,6.4605,6.5776,6124571.0],["2020-10-21",6.5285,6.5965,6.3888,6.3964,4438287.0],["2020-10-22",6.3964,6.5285,6.3397,6.4681,6193590.0],["2020-10-23",6.5512,6.5512,6.3435,6.4454,6047179.0],["2020-10-26",6.3322,6.3435,6.1207,6.1547,6261793.0],["2020-10-27",6.1358,6.2642,6.1056,6.1925,5197707.0],["2020-10-28",5.9508,6.0981,5.9055,5.9508,5003513.0],["2020-10-29",5.8224,5.947,5.728,5.9168,6228713.0],["2020-10-30",5.913,6.0263,5.8186,6.0225,6284459.0],["2020-11-02",6.1283,6.2113,5.9999,6.1132,6288747.0],["2020-11-03",6.2604,6.4115,6.2302,6.2982,4965940.0],["2020-11-04",6.2944,6.4303,6.1434,6.3246,5404357.0],["2020-11-05",6.4568,6.5285,6.3322,6.3397,9408923.0],["2020-11-06",6.3548,6.4001,6.1774,6.1887,4479127.0],["2020-11-09",6.8721,7.6424,6.7815,7.5556,15637840.0],["2020-11-10",7.6537,7.8765,7.4876,7.8576,9317850.0],["2020-11-11",7.9294,8.1899,7.8841,8.0842,8911288.0],["2020-11-12",7.9256,7.9294,7.4347,7.5065,8851049.0],["2020-11-13",7.4763,7.6424,7.4045,7.5782,8929053.0],["2020-11-16",8.0464,8.0464,7.7255,7.9105,6943208.0],["2020-11-17",7.7783,8.0804,7.7217,8.0351,5395168.0],["2020-11-18",8.1031,8.3485,8.0729,8.2012,6557270.0],["2020-11-19",8.1031,8.1597,7.8916,8.0729,7825148.0],["2020-11-20",8.0426,8.2239,7.9973,8.1975,4769908.0],["2020-11-23",8.3221,8.6279,8.2956,8.609,7415115.0],["2020-11-24",8.8394,9.2585,8.7525,9.0357,8819398.0],["2020-11-25",8.9338,9.115,8.8884,8.9375,5992249.0],["2020-11-27",8.9149,9.1754,8.8356,9.0697,2978053.0],["2020-11-30",9.0017,9.0168,8.6204,8.6241,6615467.0],["2020-12-01",8.8847,8.9375,8.6279,8.7374,5567717.0],["2020-12-02",8.7752,9.0772,8.7148,8.8507,7872114.0],["2020-12-03",8.896,9.1188,8.7978,9.0206,6742480.0],["2020-12-04",9.183,9.5266,9.1641,9.4964,17019662.0],["2020-12-07",9.3793,9.4699,9.217,9.3642,7664239.0],["2020-12-08",9.277,9.4339,9.2157,9.3879,18722281.0],["2020-12-09",9.4453,9.5372,9.1698,9.3037,8729142.0],["2020-12-10",9.2923,9.7783,9.2923,9.5908,7208260.0],["2020-12-11",9.5372,9.6597,9.3956,9.587,4341700.0],["2020-12-14",9.7132,9.7553,9.3267,9.3841,7958899.0],["2020-12-15",9.5104,9.6826,9.3688,9.6558,4546513.0],["2020-12-16",9.6444,9.675,9.2502,9.3152,7547845.0],["2020-12-17",9.4186,9.4721,9.2731,9.4147,4493829.0],["2020-12-18",9.3688,9.5104,9.2081,9.2349,4722942.0],["2020-12-21",8.7641,9.0665,8.6991,8.9899,4916115.0],["2020-12-22",8.9516,8.9823,8.7756,8.8254,3113846.0],["2020-12-23",8.9937,9.2272,8.9631,9.2042,3594533.0],["2020-12-24",9.1813,9.2004,9.0358,9.1698,1461664.0],["2020-12-28",9.2195,9.231,8.9172,8.9976,3273530.0],["2020-12-29",9.1545,9.2425,8.9937,9.1047,4899575.0],["2020-12-30",9.1047,9.3611,9.0818,9.3114,4745404.0],["2020-12-31",9.2884,9.3841,9.2042,9.2042,3629042.0],["2021-01-04",9.3076,9.4989,9.2195,9.3535,10225519.0],["2021-01-05",9.4032,10.2146,9.3382,10.1648,12643043.0],["2021-01-06",10.2567,10.4213,10.1227,10.2031,9287016.0],["2021-01-07",10.3064,10.4557,10.2184,10.3868,4842195.0],["2021-01-08",10.4902,10.5016,10.073,10.2911,5776818.0],["2021-01-11",9.9735,10.2146,9.8702,10.1304,17541801.0],["2021-01-12",10.2376,10.3103,10.073,10.272,9353994.0],["2021-01-13",10.2414,10.2835,10.0232,10.096,6751465.0],["2021-01-14",10.0424,10.1113,9.8663,9.962,8783459.0],["2021-01-15",9.8242,9.8587,9.4492,9.4798,22421773.0],["2021-01-19",9.5028,9.5563,9.3229,9.476,8677275.0],["2021-01-20",9.587,9.6252,9.4224,9.5372,4519559.0],["2021-01-21",9.4989,9.5563,9.1889,9.43,4581227.0],["2021-01-22",9.1813,9.3879,9.1277,9.3152,5815616.0],["2021-01-25",9.2387,9.3726,9.1009,9.3726,4793391.0],["2021-01-26",9.4645,9.5219,9.1009,9.1162,5859927.0],["2021-01-27",8.9478,9.1774,8.7488,8.7641,7690376.0],["2021-01-28",8.8483,8.9363,8.6761,8.8445,9532260.0],["2021-01-29",8.7603,8.9937,8.5728,8.6417,9075669.0],["2021-02-01",8.7565,8.8789,8.611,8.7909,5263663.0],["2021-02-02",9.0512,9.1966,8.9172,9.0397,5993474.0],["2021-02-03",9.1047,9.4071,9.0856,9.3726,5697793.0],["2021-02-04",9.4109,9.476,9.1621,9.4415,8356477.0],["2021-02-05",9.629,9.6941,9.5142,9.6635,8500642.0],["2021-02-08",9.7439,9.8893,9.6405,9.8319,7672611.0],["2021-02-09",9.8051,9.8625,9.629,9.763,4716612.0],["2021-02-10",9.8357,10.0232,9.786,9.9314,6749218.0],["2021-02-11",9.9237,10.1419,9.9237,10.0462,4796862.0],["2021-02-12",9.9735,10.3026,9.939,10.2911,5175857.0],["2021-02-16",10.4787,10.6624,10.4174,10.5667,9902066.0],["2021-02-17",10.5284,10.6394,10.3983,10.6126,5181779.0],["2021-02-18",10.6318,10.6968,10.4519,10.5743,5774980.0],["2021-02-19",10.5782,10.7504,10.5361,10.6088,5351265.0],["2021-02-22",10.6777,11.1216,10.6547,10.9494,5740675.0],["2021-02-23",11.0642,11.0948,10.5973,11.0604,6999568.0],["2021-02-24",11.0987,11.535,10.8308,11.1522,10275752.0],["2021-02-25",11.2211,11.3015,10.7427,10.7466,7836175.0],["2021-02-26",10.6011,10.7351,10.3371,10.4442,7621969.0],["2021-03-01",10.6624,10.9494,10.605,10.9188,7798398.0],["2021-03-02",10.8729,11.1408,10.8193,10.9762,6649977.0],["2021-03-03",11.0221,11.489,11.0145,11.3857,9653759.0],["2021-03-04",11.5005,11.845,11.2671,11.6153,15205549.0],["2021-03-05",11.8909,12.2162,11.6498,11.8871,14255815.0],["2021-03-08",11.9062,11.9521,11.6192,11.6574,9538999.0],["2021-03-09",11.711,11.8871,11.5962,11.688,8507585.0],["2021-03-10",11.8029,12.1817,11.6842,12.1664,5751089.0],["2021-03-11",12.2545,12.4917,12.1741,12.2889,5356574.0],["2021-03-12",12.2851,12.3654,12.2124,12.3348,13284844.0],["2021-03-15",12.2812,12.4267,12.1664,12.4037,5149924.0],["2021-03-16",12.3042,12.331,11.8603,11.9024,6058818.0],["2021-03-17",11.7875,12.2124,11.7761,12.1014,4868741.0],["2021-03-18",11.9228,12.0816,11.427,11.458,14495545.0],["2021-03-19",11.4618,11.7562,11.3495,11.6594,10289842.0],["2021-03-22",11.5664,11.6788,11.3921,11.4464,9162046.0],["2021-03-23",11.1597,11.3185,11.0396,11.1946,12292432.0],["2021-03-24",11.3844,11.9228,11.3844,11.6555,10238588.0],["2021-03-25",11.4657,11.8221,11.3689,11.8182,10488733.0],["2021-03-26",12.0816,12.1049,11.8143,12.0158,7679962.0],["2021-03-29",11.9151,11.9925,11.7524,11.8724,5423756.0],["2021-03-30",11.7485,11.9732,11.7291,11.8724,4308007.0],["2021-03-31",11.9344,12.0429,11.8298,11.9577,4746221.0],["2021-04-01",12.0235,12.2404,11.7369,12.2327,7878036.0],["2021-04-05",12.1436,12.2056,11.8686,11.9383,6254442.0],["2021-04-06",12.008,12.2675,11.9422,12.0584,4402756.0],["2021-04-07",12.0235,12.0894,11.7988,11.8337,4675159.0],["2021-04-08",11.8182,12.0274,11.6439,11.9848,4242051.0],["2021-04-09",11.9809,12.0855,11.9034,11.9499,5654298.0],["2021-04-12",12.0661,12.0661,11.8415,11.857,6363076.0],["2021-04-13",11.8569,11.9538,11.7369,11.7407,4401123.0],["2021-04-14",11.8221,12.2443,11.8066,12.1668,6288135.0],["2021-04-15",12.1901,12.2404,12.008,12.0196,3575950.0],["2021-04-16",12.1126,12.194,11.9383,11.946,5227928.0],["2021-04-19",11.977,12.0196,11.764,11.8453,4703339.0],["2021-04-20",11.7562,11.8608,11.2411,11.3882,5396598.0],["2021-04-21",11.1791,11.609,11.1791,11.5354,5500535.0],["2021-04-22",11.5354,11.5354,11.1984,11.3805,8740168.0],["2021-04-23",11.4735,11.5277,11.2837,11.458,4077466.0],["2021-04-26",11.4502,11.6362,11.4231,11.5432,2469595.0],["2021-04-27",11.6245,11.764,11.5432,11.6362,9852242.0],["2021-04-28",11.6981,11.9267,11.6594,11.8608,10817699.0],["2021-04-29",12.0894,12.1242,11.7872,11.9073,5488896.0],["2021-04-30",11.7562,11.8647,11.6788,11.7679,4489337.0],["2021-05-03",11.7872,12.1668,11.764,12.1513,5662262.0],["2021-05-04",12.2327,12.2985,11.9112,12.0816,8883517.0],["2021-05-05",12.2056,12.6045,12.0932,12.5852,7622582.0],["2021-05-06",12.6549,12.8796,12.3489,12.8602,6050650.0],["2021-05-07",12.7556,13.3483,12.651,13.3095,8643786.0],["2021-05-10",13.4025,13.4606,13.1197,13.294,8263770.0],["2021-05-11",13.1081,13.1817,12.8796,12.9803,6225445.0],["2021-05-12",13.0461,13.3095,12.988,13.0151,6677544.0],["2021-05-13",12.8331,13.0887,12.6626,12.7943,7452075.0],["2021-05-14",13.0151,13.4296,12.9803,13.3173,5912815.0],["2021-05-17",13.294,13.6117,13.2127,13.5846,4756226.0],["2021-05-18",13.6078,13.7201,13.3483,13.4412,4123206.0],["2021-05-19",13.1236,13.2011,12.7479,12.837,6076379.0],["2021-05-20",12.8176,12.9106,12.6239,12.8602,5705348.0],["2021-05-21",13.0268,13.1081,12.7362,12.8176,3706230.0],["2021-05-24",12.9067,13.0151,12.7169,12.9919,2197600.0],["2021-05-25",12.9377,13.0229,12.6859,12.7324,4275335.0],["2021-05-26",12.6936,13.1081,12.6936,13.0694,3671720.0],["2021-05-27",13.1352,13.4025,13.1352,13.3676,4614716.0],["2021-05-28",13.4412,13.5071,13.3638,13.4102,3890214.0],["2021-06-01",13.7705,14.1385,13.7705,14.0804,6870717.0],["2021-06-02",14.1966,14.5103,14.0881,14.3864,6312230.0],["2021-06-03",14.3012,14.4522,14.2198,14.3941,3469971.0],["2021-06-04",14.4987,14.5917,14.3593,14.5646,4531402.0],["2021-06-07",14.5607,14.642,14.4212,14.5336,3011746.0],["2021-06-08",14.3322,14.7079,14.3322,14.5956,5220577.0],["2021-06-09",14.6846,14.7195,14.3322,14.3438,4411333.0],["2021-06-10",14.5026,14.5529,14.2121,14.3205,3956579.0],["2021-06-11",14.5065,14.5839,14.3748,14.4135,2914547.0],["2021-06-14",14.4522,14.7582,14.4484,14.522,4937760.0],["2021-06-15",14.6072,14.7311,14.5297,14.7001,5705348.0],["2021-06-16",14.7079,14.7156,14.3244,14.3283,13144558.0],["2021-06-17",14.2707,14.3999,13.6053,13.711,14647879.0],["2021-06-18",13.3979,13.7463,13.2492,13.4684,7221941.0],["2021-06-21",13.5936,14.3021,13.5584,14.2238,6677748.0],["2021-06-22",14.1729,14.3099,13.938,14.2707,4004158.0],["2021-06-23",14.3177,14.5604,14.1925,14.2003,5647355.0],["2021-06-24",14.259,14.2942,14.0829,14.2668,3046051.0],["2021-06-25",14.3373,14.5056,14.1377,14.4234,3889397.0],["2021-06-28",14.3138,14.3255,13.9106,14.0281,7906420.0],["2021-06-29",14.1416,14.2081,14.0672,14.1259,5405787.0],["2021-06-30",14.1885,14.4116,14.1377,14.2003,4712936.0],["2021-07-01",14.5017,14.6348,14.4195,14.4312,3346634.0],["2021-07-02",14.3216,14.3999,14.0985,14.2707,4555294.0],["2021-07-06",14.3686,14.3686,13.8754,14.0516,9410761.0],["2021-07-07",14.0359,14.2629,13.7658,13.8832,5469701.0],["2021-07-08",13.6054,14.032,13.5114,13.7776,6149279.0],["2021-07-09",13.9772,13.9968,13.7737,13.9968,5114802.0],["2021-07-12",13.8011,14.0163,13.7189,13.9106,2878812.0],["2021-07-13",13.8284,13.9146,13.6797,13.848,3324784.0],["2021-07-14",13.9459,14.169,13.4331,13.4918,4079712.0],["2021-07-15",13.3822,13.5388,13.1278,13.2296,4809318.0],["2021-07-16",13.4018,13.4018,12.6307,12.6816,6816604.0],["2021-07-19",12.1963,12.3372,11.8362,12.0241,15072002.0],["2021-07-20",12.0436,12.5133,11.9184,12.3137,5913224.0],["2021-07-21",12.572,12.8656,12.5525,12.8108,7194579.0],["2021-07-22",12.846,12.9008,12.6151,12.7951,3894502.0],["2021-07-23",12.8343,12.893,12.6699,12.756,3730530.0],["2021-07-26",12.7716,13.1513,12.7521,12.9008,7827190.0],["2021-07-27",12.799,12.799,12.5172,12.6855,5355962.0],["2021-07-28",12.7012,12.8656,12.5564,12.8186,7338744.0],["2021-07-29",12.9791,13.1591,12.9165,13.0535,4520580.0],["2021-07-30",13.0417,13.0495,12.6895,12.9243,4462995.0],["2021-08-02",12.9047,13.3666,12.7169,12.7208,3324580.0],["2021-08-03",12.6738,13.1787,12.5955,13.0417,6192773.0],["2021-08-04",12.8382,12.8382,12.5759,12.619,6064127.0],["2021-08-05",12.8382,12.9556,12.619,12.7442,7708754.0],["2021-08-06",12.8695,13.0887,12.756,13.0378,4671483.0],["2021-08-09",12.8734,12.9869,12.6699,12.8147,4456257.0],["2021-08-10",12.8969,13.2766,12.893,13.21,4390504.0],["2021-08-11",13.1905,13.2374,12.8852,13.1709,5797238.0],["2021-08-12",13.1591,13.1983,12.9204,13.0221,3946369.0],["2021-08-13",13.03,13.0965,12.893,12.9126,2268662.0],["2021-08-16",12.6973,12.7051,12.5055,12.6112,3567170.0],["2021-08-17",12.4624,12.6855,12.3802,12.4585,5691871.0],["2021-08-18",12.5133,12.5759,12.2276,12.2315,4340475.0],["2021-08-19",11.9614,11.9693,11.5583,11.8988,7476987.0],["2021-08-20",11.6874,12.071,11.6444,12.0632,6437813.0],["2021-08-23",12.4429,12.6229,12.3372,12.5799,4980438.0],["2021-08-24",12.7482,12.7873,12.6268,12.7208,5051704.0],["2021-08-25",12.709,12.7834,12.6073,12.7129,3374813.0],["2021-08-26",12.5994,12.7247,12.4859,12.5133,3660693.0],["2021-08-27",12.6464,13.167,12.6229,13.1591,8132061.0],["2021-08-30",13.1944,13.2492,13.0261,13.0535,7637897.0],["2021-08-31",12.9595,13.0848,12.9047,12.9439,7928473.0],["2021-09-01",12.936,13.0691,12.8812,13.0261,13179885.0],["2021-09-02",13.1865,13.7345,13.1435,13.6797,10176103.0],["2021-09-03",13.7189,13.7384,13.5819,13.6954,4705176.0],["2021-09-07",13.621,13.6601,13.4175,13.4331,4070727.0],["2021-09-08",13.4879,13.5779,13.1826,13.1865,3754217.0],["2021-09-09",13.12,13.3705,13.0104,13.1552,4754184.0],["2021-09-10",13.3666,13.5427,13.0887,13.0887,3655384.0],["2021-09-13",13.3431,13.621,13.3079,13.5779,4628806.0],["2021-09-14",13.6954,13.7619,13.1826,13.3157,5746392.0],["2021-09-15",13.531,13.9224,13.5153,13.8402,15128157.0],["2021-09-16",13.7579,13.9003,13.6353,13.6828,13293012.0],["2021-09-17",13.4652,13.663,13.1764,13.1883,5733528.0],["2021-09-20",12.8085,12.9272,12.5435,12.7255,6104151.0],["2021-09-21",12.856,12.9628,12.6385,12.8758,6978535.0],["2021-09-22",13.0815,13.5799,13.0815,13.3979,6475795.0],["2021-09-23",13.5562,13.8726,13.4889,13.8528,6018387.0],["2021-09-24",13.746,14.0071,13.6709,13.9359,4446251.0],["2021-09-27",14.2128,14.462,14.0665,14.2366,5580990.0],["2021-09-28",14.3908,14.4699,14.0546,14.2326,8189441.0],["2021-09-29",14.1733,14.4462,14.0309,14.3552,4142605.0],["2021-09-30",14.3592,14.6875,14.1812,14.4541,10137713.0],["2021-10-01",14.4739,14.64,14.3869,14.557,5923842.0],["2021-10-04",14.735,15.265,14.735,15.0791,8214149.0],["2021-10-05",15.2334,15.5459,15.1226,15.447,8133286.0],["2021-10-06",15.1385,15.2848,14.8892,15.1582,13310981.0],["2021-10-07",15.1424,15.625,15.1028,15.3956,5130525.0],["2021-10-08",15.5301,15.7991,15.5063,15.7279,5042923.0],["2021-10-11",16.0839,16.4161,15.9019,15.9059,5607128.0],["2021-10-12",15.8663,16.0601,15.7793,15.8347,6061677.0],["2021-10-13",15.716,15.9612,15.621,15.9138,4168130.0],["2021-10-14",16.1946,16.519,16.1709,16.4715,5641025.0],["2021-10-15",16.6298,16.871,16.6139,16.7524,4854038.0],["2021-10-18",16.962,17.144,16.6258,16.7761,5176062.0],["2021-10-19",16.8038,16.9541,16.7524,16.8948,4607365.0],["2021-10-20",16.8038,17.0372,16.7563,16.9343,3621487.0],["2021-10-21",16.8315,16.9304,16.5744,16.7445,4400918.0],["2021-10-22",16.8275,17.0372,16.784,16.9027,3224318.0],["2021-10-25",17.1479,17.2587,16.8236,16.8869,3857542.0],["2021-10-26",16.9225,16.962,16.7484,16.7801,3751154.0],["2021-10-27",16.4834,16.8829,16.3529,16.4834,4012122.0],["2021-10-28",16.3924,16.9976,16.2342,16.9818,10473010.0],["2021-10-29",16.8434,16.8908,16.5585,16.8157,3980675.0],["2021-11-01",16.9779,17.2627,16.8631,17.1044,4910193.0],["2021-11-02",17.0095,17.0886,16.8117,16.9343,3731142.0],["2021-11-03",16.6218,16.9383,16.5348,16.7998,5048232.0],["2021-11-04",17.2508,17.2508,16.3766,16.7326,6452312.0],["2021-11-05",17.1044,17.4446,16.7366,17.235,13366319.0],["2021-11-08",17.2468,17.5356,17.1717,17.231,15767916.0],["2021-11-09",17.2073,17.4011,17.0135,17.2429,6695922.0],["2021-11-10",17.1638,17.2627,16.6495,16.784,6604849.0],["2021-11-11",16.8038,16.8513,16.4992,16.5071,3996602.0],["2021-11-12",16.3845,16.4676,16.3014,16.3964,5132159.0],["2021-11-15",16.3133,16.5665,16.163,16.5111,6130901.0],["2021-11-16",16.5902,16.7642,16.4755,16.5269,4180995.0],["2021-11-17",16.3766,16.7682,16.3054,16.3331,5352899.0],["2021-11-18",16.3885,16.7286,16.3489,16.6535,4885689.0],["2021-11-19",16.1986,16.3054,15.7674,15.9652,6725940.0],["2021-11-22",15.6566,16.2737,15.5261,16.1116,7568469.0],["2021-11-23",16.3766,16.784,16.2737,16.7682,5961823.0],["2021-11-24",16.6851,17.2112,16.6179,17.1796,5400682.0],["2021-11-26",16.3093,16.5902,15.9256,16.2025,8570274.0],["2021-11-29",16.7563,16.8038,16.2935,16.5665,6298753.0],["2021-11-30",16.163,16.5229,15.8544,16.1472,7043471.0],["2021-12-01",16.4953,16.6337,15.7793,15.7872,6482737.0],["2021-12-02",15.6131,16.0562,15.4707,15.9692,7696502.0],["2021-12-03",16.2144,16.4043,15.8267,15.9929,6434546.0],["2021-12-06",16.2935,16.8394,16.2025,16.6456,6174600.0],["2021-12-07",17.0649,17.3932,16.9699,17.2033,6110889.0],["2021-12-08",17.1915,17.3497,16.9225,17.0372,10524264.0],["2021-12-09",16.7629,16.8269,16.5349,16.5869,11241414.0],["2021-12-10",16.8229,16.8588,16.403,16.6429,4980642.0],["2021-12-13",16.383,16.499,15.9311,15.9351,6692655.0],["2021-12-14",15.7752,16.1351,15.7472,15.7992,6088427.0],["2021-12-15",15.7312,15.8911,15.3433,15.8312,4771337.0],["2021-12-16",16.0831,16.347,15.9431,15.9551,5361271.0],["2021-12-17",15.6072,15.7872,15.3553,15.4953,5187088.0],["2021-12-20",14.9754,15.4473,14.9554,15.4393,6640380.0],["2021-12-21",15.6912,15.9711,15.6832,15.9191,6088223.0],["2021-12-22",15.9071,16.335,15.7792,16.1631,3508769.0],["2021-12-23",16.207,16.419,16.207,16.211,2964984.0],["2021-12-27",16.207,16.8548,16.1191,16.8228,3199610.0],["2021-12-28",16.8588,17.0948,16.7629,16.7789,3076681.0],["2021-12-29",16.6109,17.0188,16.5949,16.7549,3634760.0],["2021-12-30",16.8349,16.9348,16.6389,16.7349,3286599.0],["2021-12-31",16.7349,16.9948,16.6829,16.8948,3193892.0],["2022-01-03",16.9228,17.4227,16.9228,17.2067,3954537.0],["2022-01-04",17.1068,17.4627,17.0588,17.2107,8404055.0],["2022-01-05",17.2827,17.6826,17.2347,17.3387,9680714.0],["2022-01-06",17.6146,18.3304,17.5946,18.2904,7994022.0],["2022-01-07",18.3144,18.9302,18.2184,18.9102,7462285.0],["2022-01-10",18.7942,18.9142,18.4064,18.8182,5425390.0],["2022-01-11",19.0822,19.3381,18.8462,19.2941,6066986.0],["2022-01-12",19.462,19.7779,19.45,19.742,8136349.0],["2022-01-13",19.758,20.1258,19.662,20.1018,8417941.0],["2022-01-14",20.0779,20.8616,20.0739,20.7696,10072369.0],["2022-01-18",21.2375,21.6454,20.7816,21.1055,12192578.0],["2022-01-19",21.3055,21.3335,20.9376,21.2135,10772775.0],["2022-01-20",21.0376,21.5454,20.9616,21.1015,8364645.0],["2022-01-21",20.6417,20.8376,20.1218,20.3098,14800824.0],["2022-01-24",19.494,20.1298,19.1022,19.71,14148610.0],["2022-01-25",19.45,20.4058,19.2741,20.2738,10496901.0],["2022-01-26",20.6777,20.8016,19.9979,20.2298,11822363.0],["2022-01-27",20.6937,20.8456,20.1378,20.4737,5300828.0],["2022-01-28",20.5057,20.7497,20.1418,20.3538,5416405.0],["2022-01-31",20.2578,20.4497,20.1058,20.3618,6422498.0],["2022-02-01",20.1458,20.9976,20.0859,20.9856,6584021.0],["2022-02-02",20.9656,21.2095,20.7616,21.1215,5550973.0],["2022-02-03",20.9776,21.3015,20.7377,21.0895,5808877.0],["2022-02-04",21.2255,21.7493,21.1855,21.4214,7319345.0],["2022-02-07",21.3455,21.6014,21.0056,21.3415,6065557.0],["2022-02-08",21.2335,21.2335,20.0459,20.2298,15025853.0],["2022-02-09",20.3178,20.8016,20.2898,20.5257,5937115.0],["2022-02-10",20.4417,21.0456,20.3658,20.6497,5436621.0],["2022-02-11",20.8336,21.2855,20.6617,21.2095,5013110.0],["2022-02-14",21.1415,21.2375,20.7696,21.0536,5474806.0],["2022-02-15",20.4817,21.0815,20.4697,21.0695,4853017.0],["2022-02-16",21.2575,21.8773,21.2255,21.6214,7429204.0],["2022-02-17",21.4734,21.8853,21.3735,21.5574,4580614.0],["2022-02-18",21.3255,21.4294,20.7137,20.7417,6721856.0],["2022-02-22",21.2615,21.3775,20.5337,20.8656,12375133.0],["2022-02-23",21.1055,21.3495,20.7736,20.8656,5522181.0],["2022-02-24",21.1935,21.1935,20.4297,20.9856,6610567.0],["2022-02-25",21.0176,21.9533,20.9616,21.8973,10993924.0],["2022-02-28",21.8973,22.3892,21.7813,22.3252,10450139.0],["2022-03-01",22.6931,22.745,22.0932,22.3891,9654576.0],["2022-03-02",22.745,23.3169,22.6851,23.0409,10280041.0],["2022-03-03",22.809,24.2526,22.6331,22.857,10679456.0],["2022-03-04",23.033,23.7127,22.985,23.5848,9776688.0],["2022-03-07",23.8687,24.0206,23.5808,23.8287,11730473.0],["2022-03-08",24.1446,24.7244,23.4568,23.8767,12072100.0],["2022-03-09",23.3848,23.8407,22.837,23.1609,9016043.0],["2022-03-10",23.2249,24.1606,23.1649,24.0806,8862280.0],["2022-03-11",23.7847,24.5005,23.7167,24.3485,5839507.0],["2022-03-14",24.1006,24.1966,22.829,23.1329,11512183.0],["2022-03-15",22.0213,23.2649,21.9053,23.1169,14466141.0],["2022-03-16",23.4328,23.5328,23.0649,23.5288,6910741.0],["2022-03-17",24.1113,24.8141,24.0143,24.7697,11373327.0],["2022-03-18",24.6404,24.9272,24.495,24.5395,5109901.0],["2022-03-21",24.9919,25.3231,24.8465,25.2746,6524190.0],["2022-03-22",25.2948,25.315,24.7091,24.9394,4973495.0],["2022-03-23",25.3675,25.7594,25.2827,25.5493,5275507.0],["2022-03-24",25.5453,25.6624,25.2342,25.4524,4353748.0],["2022-03-25",25.2504,25.8927,25.1979,25.7392,4737644.0],["2022-03-28",25.1979,25.3595,24.8667,25.1575,5212001.0],["2022-03-29",24.6364,25.1817,24.1719,25.1615,5923638.0],["2022-03-30",25.4483,25.8159,25.0484,25.3352,5003921.0],["2022-03-31",25.1575,25.5332,25.0121,25.0363,4720900.0],["2022-04-01",24.9757,25.618,24.9596,25.4726,6104763.0],["2022-04-04",25.7351,25.8806,25.3877,25.8563,6292219.0],["2022-04-05",26.0219,26.434,25.2342,25.2868,5603656.0],["2022-04-06",25.4766,25.6422,24.7939,25.1494,6205434.0],["2022-04-07",25.1777,25.4766,24.899,25.4726,5261826.0],["2022-04-08",25.5857,25.9775,25.517,25.9613,4886302.0],["2022-04-11",25.6988,25.7998,25.109,25.2262,5794992.0],["2022-04-12",25.7755,26.1714,25.618,26.0421,5576498.0],["2022-04-13",26.1673,26.4743,25.9088,26.438,4328836.0],["2022-04-14",26.333,26.5996,26.2966,26.5713,3881229.0],["2022-04-18",26.7531,27.3671,26.745,27.1409,5235484.0],["2022-04-19",26.8985,27.2701,26.7248,27.0358,3810576.0],["2022-04-20",27.262,27.973,27.262,27.7831,5016581.0],["2022-04-21",28.0578,28.5183,26.6198,26.7208,6944638.0],["2022-04-22",26.5309,26.5874,25.6786,25.7998,6701027.0],["2022-04-25",24.8586,25.0525,24.0749,24.7778,9584944.0],["2022-04-26",24.9474,25.1979,24.386,24.495,6017570.0],["2022-04-27",24.6728,25.0605,24.1557,24.8586,5900972.0],["2022-04-28",25.2666,25.5291,24.2446,25.2989,7033056.0],["2022-04-29",25.307,25.6665,24.8343,24.9919,6364097.0],["2022-05-02",24.5677,24.8626,24.0951,24.7374,5138080.0],["2022-05-03",24.6768,25.8684,24.6768,25.7715,4585107.0],["2022-05-04",26.3289,26.543,25.5695,26.5147,5267543.0],["2022-05-05",26.7409,26.951,25.2504,25.7755,4430936.0],["2022-05-06",26.0098,26.2037,25.3029,25.7351,4406432.0],["2022-05-09",25.0969,25.2383,23.566,23.6589,7790026.0],["2022-05-10",24.0265,24.6687,23.1459,23.6104,7984833.0],["2022-05-11",24.0507,24.7616,23.5619,23.6266,5300215.0],["2022-05-12",23.5821,23.7033,22.7621,23.263,7211323.0],["2022-05-13",23.6548,24.592,23.6548,24.5718,4677405.0],["2022-05-16",24.6081,25.5493,24.5475,25.4281,5124195.0],["2022-05-17",25.7917,25.82,25.2706,25.4645,4955117.0],["2022-05-18",25.5978,25.6503,24.4506,24.701,4316175.0],["2022-05-19",24.2809,25.3797,24.188,24.9636,3949024.0],["2022-05-20",25.1898,25.3918,24.5152,24.9798,4514045.0],["2022-05-23",25.2544,26.2199,25.2019,25.9573,3837939.0],["2022-05-24",25.7149,26.0017,25.412,25.9977,3928195.0],["2022-05-25",25.9815,26.5067,25.9371,26.2603,2968660.0],["2022-05-26",26.4865,26.7531,26.3734,26.5632,4060109.0],["2022-05-27",26.4945,27.0399,26.3693,27.0358,3278635.0],["2022-05-31",27.9528,28.0578,26.7894,26.7935,4799925.0],["2022-06-01",27.1651,27.6215,26.8783,27.2741,3259236.0],["2022-06-02",27.1328,27.8195,26.955,27.5286,4003749.0],["2022-06-03",27.468,27.6579,27.0116,27.3347,3983534.0],["2022-06-06",27.67,27.6781,26.8419,26.9954,3344183.0],["2022-06-07",26.8783,27.7831,26.749,27.7266,3597187.0],["2022-06-08",27.6215,27.9043,27.3307,27.5973,4014368.0],["2022-06-09",27.359,27.4115,26.9106,26.9227,3107107.0],["2022-06-10",26.5632,26.6925,25.8805,26.1956,5249165.0],["2022-06-13",25.2585,25.4443,24.2527,24.8828,5644496.0],["2022-06-14",25.315,25.5049,24.1032,24.4587,5608557.0],["2022-06-15",24.4991,24.7293,23.5781,24.188,9018289.0],["2022-06-16",23.373,23.4791,22.4675,22.7163,13776966.0],["2022-06-17",22.3451,22.5368,20.7135,21.4028,11493193.0],["2022-06-21",22.1167,22.6347,22.0596,22.4145,6856832.0],["2022-06-22",21.0969,21.7129,20.9745,21.2315,7477600.0],["2022-06-23",21.3784,21.5171,20.1383,20.2974,9153673.0],["2022-06-24",20.7502,21.0357,20.4769,20.6074,9124881.0],["2022-06-27",20.8644,21.7904,20.7624,21.7618,8325847.0],["2022-06-28",22.4634,22.8795,22.2595,22.7571,7625236.0],["2022-06-29",23.1895,23.3078,22.0881,22.1697,8411202.0],["2022-06-30",21.6558,22.1779,21.3457,21.8964,7484134.0],["2022-07-01",22.0718,22.5817,21.6843,22.341,5089481.0],["2022-07-05",21.7659,21.8515,19.9589,20.9378,8934975.0],["2022-07-06",20.6849,21.0317,19.1798,19.6937,10375810.0],["2022-07-07",20.4076,20.587,20.1261,20.3382,10143839.0],["2022-07-08",20.5666,20.6319,19.967,20.1343,6093736.0],["2022-07-11",19.8732,20.1547,19.604,19.9874,6727369.0],["2022-07-12",19.4979,19.7671,19.1675,19.5469,8143292.0],["2022-07-13",19.3225,19.812,19.2165,19.3959,7392448.0],["2022-07-14",18.6046,19.0207,18.1885,19.0166,8429376.0],["2022-07-15",19.4694,19.5836,19.0982,19.294,5282858.0],["2022-07-18",19.7753,20.2811,19.7264,19.9099,5972442.0],["2022-07-19",19.8242,20.4973,19.812,20.4076,10426656.0],["2022-07-20",20.2444,20.9378,20.1628,20.8236,5474806.0],["2022-07-21",20.1057,20.6115,19.8854,20.5952,5992045.0],["2022-07-22",20.6809,20.8603,20.171,20.3137,4756226.0],["2022-07-25",20.6074,21.2438,20.5259,21.0194,5540354.0],["2022-07-26",21.3621,21.566,20.7012,20.7502,5765179.0],["2022-07-27",20.9582,21.464,20.8522,21.4396,6138456.0],["2022-07-28",21.6925,21.7985,21.203,21.7455,5197911.0],["2022-07-29",22.2268,22.6184,22.2023,22.5164,5458266.0],["2022-08-01",22.1412,22.4104,21.8108,22.1085,5155846.0],["2022-08-02",22.1085,22.2391,21.8026,22.0473,4063172.0],["2022-08-03",22.2309,22.341,21.2478,21.2642,5231196.0],["2022-08-04",21.2519,21.6354,20.6972,20.7665,7736730.0],["2022-08-05",20.5299,21.3906,20.4116,21.2111,8378530.0],["2022-08-08",21.309,21.6109,21.1826,21.411,5327782.0],["2022-08-09",22.1371,22.2554,21.3702,21.4926,4748058.0],["2022-08-10",21.6313,22.1412,21.3457,21.9698,4234495.0],["2022-08-11",22.4022,23.0834,22.3573,22.7775,4804213.0],["2022-08-12",22.6714,22.9611,22.4185,22.9611,3602088.0],["2022-08-15",21.9984,22.4349,21.6802,22.3288,4419501.0],["2022-08-16",22.6184,22.7041,22.0147,22.1616,4617370.0],["2022-08-17",22.0351,22.4145,21.978,22.2513,4529973.0],["2022-08-18",22.5858,22.8591,22.5205,22.8387,5055379.0],["2022-08-19",22.7163,22.9039,22.496,22.7122,10810144.0],["2022-08-22",23.074,23.2697,22.5974,23.2569,10589200.0],["2022-08-23",23.8228,24.1888,23.6654,23.8824,6848800.0],["2022-08-24",23.8143,24.1632,23.6612,24.0824,4803400.0],["2022-08-25",24.2526,24.6227,24.193,24.5887,5937600.0],["2022-08-26",24.7163,24.9333,24.1462,24.21,4231800.0],["2022-08-29",24.0398,24.8568,24.0228,24.6738,4398400.0],["2022-08-30",24.2739,24.3589,23.4101,23.6229,4485800.0],["2022-08-31",23.0272,23.9079,22.9463,23.3208,3735000.0],["2022-09-01",22.8655,23.1846,22.6996,22.9463,3951400.0],["2022-09-02",23.5846,23.7845,23.2527,23.4101,3139400.0],["2022-09-06",23.6526,23.7292,22.8187,22.8825,4501000.0],["2022-09-07",22.1975,22.64,22.1592,22.3592,3351800.0],["2022-09-08",22.44,22.6911,22.1337,22.606,4287400.0],["2022-09-09",23.1889,23.6612,23.1378,23.4867,3338200.0],["2022-09-12",23.925,24.4058,23.8143,23.9377,4268600.0],["2022-09-13",23.542,24.0271,23.2782,23.3208,3931400.0],["2022-09-14",23.5633,24.2015,23.5207,23.8739,8887400.0],["2022-09-15",23.3624,23.7449,23.0787,23.2549,11214000.0],["2022-09-16",23.0787,23.199,22.5629,23.1732,5112400.0],["2022-09-19",22.3823,23.2291,22.335,23.1689,3445600.0],["2022-09-20",22.9626,23.0658,22.4382,22.8723,3303000.0],["2022-09-21",23.328,23.371,22.2061,22.219,4460800.0],["2022-09-22",22.6273,22.6918,21.8106,21.8235,5310400.0],["2022-09-23",20.8477,20.9337,20.0869,20.16,6561000.0],["2022-09-26",20.0009,20.3147,19.1069,19.2487,7351600.0],["2022-09-27",19.6442,19.8376,19.2444,19.4507,8560200.0],["2022-09-28",19.6012,20.1729,19.4593,20.0181,10099400.0],["2022-09-29",19.9236,20.1514,19.4593,20.0869,4614000.0],["2022-09-30",19.915,20.4007,19.6957,20.0181,4162000.0],["2022-10-03",20.9122,21.6731,20.8177,21.5613,5350200.0],["2022-10-04",22.1115,23.0314,21.9697,23.0142,5851800.0],["2022-10-05",22.868,23.3452,22.292,23.1217,5542600.0],["2022-10-06",22.9325,23.4612,22.8294,23.2162,4851800.0],["2022-10-07",23.3581,23.8137,23.1818,23.5859,5998000.0],["2022-10-10",23.5945,24.0372,22.8981,23.0873,2726600.0],["2022-10-11",22.5757,23.2334,22.4339,22.6918,5557400.0],["2022-10-12",22.5929,22.8766,22.0427,22.5371,5060000.0],["2022-10-13",22.0857,23.5902,22.0857,23.4827,5450200.0],["2022-10-14",23.1689,23.5343,22.7348,22.752,5612400.0],["2022-10-17",23.2807,23.7192,22.997,23.0099,3478400.0],["2022-10-18",23.2893,23.3839,22.3221,22.8637,3909000.0],["2022-10-19",23.0142,23.8352,23.0013,23.7836,4237600.0],["2022-10-20",24.0974,24.8024,24.0501,24.3596,6740800.0],["2022-10-21",24.4241,25.3053,24.351,25.2107,5651200.0],["2022-10-24",25.0345,25.4858,24.884,25.2021,4144600.0],["2022-10-25",25.2408,25.5804,25.099,25.5245,3157400.0],["2022-10-26",25.6492,26.2467,25.6148,25.8469,3728400.0],["2022-10-27",26.1607,26.4358,25.718,25.8168,3641600.0],["2022-10-28",25.877,26.0017,25.2365,25.7223,3360600.0],["2022-10-31",25.387,26.0876,25.344,25.7652,3387600.0],["2022-11-01",26.2553,26.324,25.8512,25.9458,2841600.0],["2022-11-02",25.9071,26.3283,25.46,25.748,3842200.0],["2022-11-03",25.3655,26.0919,25.1806,25.7953,4854200.0],["2022-11-04",26.6077,26.7625,25.9286,26.294,4763200.0],["2022-11-07",26.4272,26.6335,26.0489,26.2983,4200600.0],["2022-11-08",26.2983,26.4272,25.8555,26.122,4159000.0],["2022-11-09",25.791,25.92,25.1763,25.2881,5057200.0],["2022-11-10",25.8254,26.2811,25.748,26.1951,4542200.0],["2022-11-11",26.7109,26.8957,26.4874,26.6163,3840600.0],["2022-11-14",26.4014,26.7883,26.1607,26.1693,2400600.0],["2022-11-15",26.3971,26.8785,26.1521,26.7969,2618600.0],["2022-11-16",26.6722,26.6937,26.0446,26.1091,2565600.0],["2022-11-17",25.6621,25.9716,25.3053,25.834,3020200.0],["2022-11-18",25.2408,25.7351,25.0345,25.6707,3337800.0],["2022-11-21",25.2365,25.5546,24.4714,25.546,4474600.0],["2022-11-22",26.0017,26.2123,25.718,26.1263,3011400.0],["2022-11-23",25.7223,26.0618,25.6707,25.7781,2880000.0],["2022-11-25",25.92,26.079,25.7652,25.8598,1461000.0],["2022-11-28",25.258,25.7566,25.013,25.3827,3100800.0],["2022-11-29",25.7008,25.834,25.1978,25.5546,3486200.0],["2022-11-30",25.9888,26.3197,25.3784,25.6707,5154800.0],["2022-12-01",25.9243,26.2982,25.6062,25.6922,4067000.0],["2022-12-02",25.4858,26.1134,25.4858,25.7738,3215000.0],["2022-12-05",26.0704,26.3369,24.4456,24.5574,5162000.0],["2022-12-06",24.3897,24.7981,23.7879,23.8223,4346000.0],["2022-12-07",23.8352,24.1275,23.4741,23.6289,3478000.0],["2022-12-08",24.0544,24.3811,23.4612,23.5859,3551600.0],["2022-12-09",23.6504,23.8309,23.4569,23.4612,3758600.0],["2022-12-12",23.6676,24.0243,23.444,23.6891,3597000.0],["2022-12-13",24.2393,24.6519,24.1748,24.2565,3837000.0],["2022-12-14",24.4671,24.5273,23.8782,24.063,9631400.0],["2022-12-15",23.8231,23.9013,23.1449,23.6535,9851600.0],["2022-12-16",23.1753,23.3318,22.7015,22.7971,40683800.0],["2022-12-19",23.0797,23.184,22.7406,23.1145,5158600.0],["2022-12-20",23.1536,23.5014,23.0232,23.4188,2747400.0],["2022-12-21",23.8448,23.9404,23.5274,23.9187,2786600.0],["2022-12-22",23.91,23.923,22.9406,23.1884,3325800.0],["2022-12-23",23.4405,24.2708,23.4405,24.2708,2916000.0],["2022-12-27",24.4751,24.7882,24.2491,24.6099,3212200.0],["2022-12-28",24.31,24.4186,23.5579,23.6535,3025600.0],["2022-12-29",23.5535,24.2969,23.5448,24.2447,3829600.0],["2022-12-30",24.0709,24.3404,23.9926,24.1404,2691000.0],["2023-01-03",23.8796,23.91,22.6189,22.6754,6414200.0],["2023-01-04",22.4884,23.1058,22.4493,22.7275,6036200.0],["2023-01-05",22.5928,23.0797,22.5058,22.6058,5999000.0],["2023-01-06",22.984,23.7709,22.8841,23.7057,4190800.0],["2023-01-09",24.1448,24.4317,23.9361,23.9883,4880000.0],["2023-01-10",24.0665,24.1274,23.5492,24.0796,2956000.0],["2023-01-11",24.3447,24.6186,23.9448,24.1969,3607200.0],["2023-01-12",24.4752,24.936,24.2665,24.7534,3639400.0],["2023-01-13",24.6795,25.0316,24.4969,24.9229,3003600.0],["2023-01-17",25.0403,25.4446,25.0273,25.4055,6143000.0],["2023-01-18",25.688,26.1489,25.2837,25.3272,6398000.0],["2023-01-19",25.2794,26.0228,25.1968,25.8489,4397200.0],["2023-01-20",25.8315,26.3227,25.6707,26.2358,3635800.0],["2023-01-23",26.3619,26.5792,26.301,26.5532,3123000.0],["2023-01-24",26.3662,26.5618,26.1228,26.3227,2711200.0],["2023-01-25",26.1358,26.201,25.5967,25.9098,2873400.0],["2023-01-26",26.2662,26.4792,25.8272,26.4532,3340400.0],["2023-01-27",26.4314,27.0835,26.401,27.0096,5417600.0],["2023-01-30",26.388,26.7749,26.2401,26.2706,4668600.0],["2023-01-31",26.2184,26.7401,25.9663,26.7097,2729400.0],["2023-02-01",26.4532,26.614,25.4533,25.7359,5813800.0],["2023-02-02",25.8098,25.8489,24.9707,25.1533,4429800.0],["2023-02-03",25.1359,25.7837,25.0794,25.1707,3309000.0],["2023-02-06",25.0794,25.2446,24.6056,25.1099,2370600.0],["2023-02-07",25.2185,25.8228,24.9403,25.7315,3482800.0],["2023-02-08",25.775,26.0489,25.4968,25.788,3690600.0],["2023-02-09",25.8489,26.0358,25.5142,25.6141,2346400.0],["2023-02-10",26.0489,26.4879,25.9532,26.3488,3235000.0],["2023-02-13",26.2315,26.6618,26.0532,26.5532,2602200.0],["2023-02-14",26.3445,26.7749,26.101,26.1793,3114800.0],["2023-02-15",25.7576,25.9489,25.4142,25.8358,3080200.0],["2023-02-16",25.8098,25.9315,25.3837,25.4185,3438400.0],["2023-02-17",24.936,25.049,24.1752,24.2143,5813000.0],["2023-02-21",24.1361,24.2969,23.9187,23.9926,3081000.0],["2023-02-22",24.0187,24.2491,23.5927,23.8839,4345400.0],["2023-02-23",24.3578,24.4621,23.9187,24.2491,3075000.0],["2023-02-24",23.9491,24.6143,23.7796,24.6056,2984400.0],["2023-02-27",24.7795,24.9968,24.623,24.8186,3003400.0],["2023-02-28",24.9794,25.0186,24.5099,24.5664,4219200.0],["2023-03-01",24.6621,25.2316,24.536,25.1968,4165800.0],["2023-03-02",25.4359,25.8793,25.249,25.6054,6448000.0],["2023-03-03",25.2664,26.2575,25.2664,26.2054,4108600.0],["2023-03-06",25.875,25.9967,25.5533,25.9054,5534000.0],["2023-03-07",25.7489,25.875,25.049,25.0925,2809400.0],["2023-03-08",25.062,25.462,24.8751,25.1229,2783400.0],["2023-03-09",25.3229,25.7098,24.8794,24.9316,5086600.0],["2023-03-10",24.9273,25.2968,24.4143,24.5273,3133000.0],["2023-03-13",23.8535,24.6012,23.4753,23.6666,6035800.0],["2023-03-14",23.7013,24.2448,23.1058,23.2927,6963600.0],["2023-03-15",22.3667,22.4493,21.219,22.0494,19994600.0],["2023-03-16",21.646,22.7294,21.4962,22.3858,12173000.0],["2023-03-17",22.3198,22.3726,21.5755,22.0203,6001800.0],["2023-03-20",22.1789,22.7558,21.9851,22.7073,4457800.0],["2023-03-21",23.2887,23.5133,22.9011,23.3019,3697400.0],["2023-03-22",23.4032,23.6322,22.8351,22.8527,3689200.0],["2023-03-23",23.0993,23.4692,22.4299,22.6809,5254200.0],["2023-03-24",22.1656,22.7206,22.0555,22.6369,3378200.0],["2023-03-27",22.8174,23.368,22.6853,23.1742,3998800.0],["2023-03-28",23.1301,23.8216,23.1301,23.6718,3223800.0],["2023-03-29",23.9977,24.1915,23.848,24.0198,3233000.0],["2023-03-30",24.3016,24.3501,23.9669,24.1959,2341800.0],["2023-03-31",24.2355,24.5042,24.2047,24.3765,2666400.0],["2023-04-03",25.4599,26.1249,25.4379,26.0588,7451800.0],["2023-04-04",26.2042,26.2174,25.6845,26.0236,4294400.0],["2023-04-05",26.2042,26.2042,25.6008,25.9575,2386800.0],["2023-04-06",25.8342,26.006,25.7065,25.777,3178000.0],["2023-04-10",25.7638,26.1073,25.6493,25.8474,2119800.0],["2023-04-11",26.072,26.1645,25.821,26.1205,2186000.0],["2023-04-12",26.1821,26.5565,26.1821,26.2922,2324400.0],["2023-04-13",26.4332,27.1598,26.3407,27.0541,4296400.0],["2023-04-14",27.1026,27.4593,26.9661,27.3096,3260800.0],["2023-04-17",27.2479,27.3184,26.8692,27.0453,5455000.0],["2023-04-18",26.9749,27.2127,26.7635,26.9044,3296600.0],["2023-04-19",26.5169,26.8163,26.5169,26.8031,3599400.0],["2023-04-20",26.4288,26.7062,26.1865,26.3143,5994800.0],["2023-04-21",26.3759,26.5125,26.1689,26.3583,6340000.0],["2023-04-24",26.3407,26.6886,26.2438,26.6093,4806200.0],["2023-04-25",26.3583,26.3583,25.8827,26.0236,4660800.0],["2023-04-26",25.9708,26.2482,25.6404,25.9091,6082400.0],["2023-04-27",25.8474,26.3627,25.8166,26.2218,3095600.0],["2023-04-28",26.1645,26.9749,26.0632,26.8516,3057800.0],["2023-05-01",26.4684,26.9837,26.4684,26.5345,4749400.0],["2023-05-02",26.1205,26.1689,24.949,25.2133,3902400.0],["2023-05-03",24.8565,25.1824,24.6671,24.7332,4702200.0],["2023-05-04",24.6363,24.7244,23.9185,24.1343,5874400.0],["2023-05-05",24.7772,25.5788,24.7684,25.3762,2914600.0],["2023-05-08",25.8254,25.9708,25.1384,25.1692,3105600.0],["2023-05-09",24.8829,25.2793,24.8697,25.1164,2748800.0],["2023-05-10",25.2,25.2705,24.6231,24.9226,2584200.0],["2023-05-11",24.5526,24.6848,24.284,24.535,2906200.0],["2023-05-12",24.764,24.9094,24.2355,24.4381,3438000.0],["2023-05-15",24.6231,24.9754,24.4734,24.9226,2154000.0],["2023-05-16",24.8785,25.0371,24.2444,24.284,1828400.0],["2023-05-17",24.5658,24.72,24.1783,24.676,3201200.0],["2023-05-18",24.4778,24.7464,24.2047,24.698,2394600.0],["2023-05-19",24.971,25.178,24.764,25.1208,3900800.0],["2023-05-22",25.1032,25.4687,24.8653,25.3498,3073000.0],["2023-05-23",25.5127,25.7594,25.2529,25.5832,4605800.0],["2023-05-24",25.7241,25.7241,24.905,25.0767,5345400.0],["2023-05-25",24.7552,24.7596,24.1166,24.2884,9797800.0],["2023-05-26",24.5086,24.6275,24.3545,24.5262,6233000.0],["2023-05-30",24.2179,24.2488,23.9141,24.1299,2104400.0],["2023-05-31",23.7203,23.8656,23.597,23.7291,2799400.0],["2023-06-01",23.7775,24.3368,23.6762,24.1695,4824600.0],["2023-06-02",24.5923,24.8169,24.4293,24.6936,4706800.0],["2023-06-05",25.1648,25.2177,24.3501,24.3941,4814000.0],["2023-06-06",24.0418,24.6319,24.0021,24.5967,3199800.0],["2023-06-07",24.7905,24.9842,24.6451,24.7596,4130200.0],["2023-06-08",24.9754,24.9754,24.1651,24.742,3272400.0],["2023-06-09",24.764,24.9975,24.5659,24.8301,2491200.0],["2023-06-12",24.4646,24.6671,24.1122,24.2355,3907200.0],["2023-06-13",24.6671,25.0811,24.6143,24.7068,4807200.0],["2023-06-14",25.1208,25.1604,24.2444,24.4249,8004200.0],["2023-06-15",24.5391,24.9849,24.5034,24.7887,10229400.0],["2023-06-16",24.8289,24.9314,24.4856,24.5257,3092000.0],["2023-06-20",24.2983,24.4098,23.478,23.7767,6688200.0],["2023-06-21",23.9193,24.4454,23.799,24.3696,4579600.0],["2023-06-22",23.9907,24.1735,23.848,24.0843,2231400.0],["2023-06-23",23.7142,23.906,23.6072,23.7633,2971800.0],["2023-06-26",23.8792,24.5703,23.7811,24.3741,4089400.0],["2023-06-27",24.2002,24.4053,24.12,24.3117,2332800.0],["2023-06-28",24.2582,24.5212,24.0442,24.5212,5176800.0],["2023-06-29",24.655,24.8289,24.441,24.8155,2284000.0],["2023-06-30",24.9671,25.1721,24.8155,25.083,2008600.0],["2023-07-03",25.2613,25.5199,25.0919,25.1053,1227200.0],["2023-07-05",25.2034,25.2078,24.7531,24.7798,3888000.0],["2023-07-06",24.5212,24.6371,23.906,24.1066,3900000.0],["2023-07-07",23.9907,25.0919,23.9728,24.8957,3346000.0],["2023-07-10",24.8333,25.19,24.8333,24.9849,2026800.0],["2023-07-11",25.239,25.453,25.0696,25.404,2975200.0],["2023-07-12",25.6224,25.9078,25.6046,25.7651,2706000.0],["2023-07-13",25.8587,26.1842,25.6537,26.1307,4525200.0],["2023-07-14",26.0727,26.1262,25.2078,25.239,2571200.0],["2023-07-17",25.2123,25.3104,24.9002,24.9225,3588000.0],["2023-07-18",24.9671,25.8454,24.9002,25.6759,3512600.0],["2023-07-19",25.8409,26.0772,25.5957,25.7696,3920200.0],["2023-07-20",25.988,26.0728,25.4441,25.8052,4266000.0],["2023-07-21",25.89,26.0861,25.832,25.9791,2853000.0],["2023-07-24",26.1575,26.7816,26.1575,26.6167,2423200.0],["2023-07-25",26.6568,27.116,26.639,26.9065,2972400.0],["2023-07-26",26.5632,26.8574,26.5543,26.7326,3224800.0],["2023-07-27",26.902,27.0179,26.3001,26.3938,3553800.0],["2023-07-28",26.4874,26.9466,26.3358,26.9421,2000800.0],["2023-07-31",27.2319,27.495,27.0491,27.1071,3357000.0],["2023-08-01",26.7727,27.174,26.6613,27.1606,4091000.0],["2023-08-02",26.9733,26.9733,26.1842,26.4205,4793200.0],["2023-08-03",26.5676,27.2052,25.9702,26.7148,4132800.0],["2023-08-04",26.746,27.4415,26.746,27.1517,3982800.0],["2023-08-07",27.2587,27.4638,27.0046,27.0179,2301000.0],["2023-08-08",26.6122,27.2186,26.4651,27.1874,2818600.0],["2023-08-09",27.4147,27.5931,27.2676,27.3345,2517400.0],["2023-08-10",27.388,27.651,27.2988,27.4192,3494400.0],["2023-08-11",27.3612,27.7491,27.3256,27.5886,2376400.0],["2023-08-14",27.4504,27.5485,27.1606,27.5351,2278600.0],["2023-08-15",27.2899,27.3166,26.6033,26.6746,2663200.0],["2023-08-16",26.6613,27.0759,26.5632,26.6345,2052000.0],["2023-08-17",27.0001,27.281,26.8173,26.9466,1882800.0],["2023-08-18",26.795,27.4861,26.7103,27.4504,3092600.0],["2023-08-21",27.6733,27.709,27.223,27.3835,2903400.0],["2023-08-22",27.3924,27.6154,27.2498,27.3345,4734000.0],["2023-08-23",27.0402,27.388,26.7861,27.2096,3315600.0],["2023-08-24",27.0224,27.1116,26.7683,26.7772,2353400.0],["2023-08-25",27.0536,27.2498,26.6568,27.1561,3735000.0],["2023-08-28",27.4593,27.9052,27.3791,27.816,4154200.0],["2023-08-29",27.8115,28.5917,27.6421,28.5427,6712800.0],["2023-08-30",28.7478,28.993,28.6007,28.6408,5422800.0],["2023-08-31",28.8013,28.9796,28.6497,28.8414,4830200.0],["2023-09-01",29.1312,29.2338,28.935,28.944,5348600.0],["2023-09-05",29.1491,29.3497,29.0019,29.1223,5066000.0],["2023-09-06",29.0198,29.3363,28.7924,29.1535,5793200.0],["2023-09-07",29.1,29.3809,28.9796,29.1178,7055200.0],["2023-09-08",29.3096,29.5057,28.8459,28.9573,10246800.0],["2023-09-11",29.1624,29.3185,28.195,28.2485,3649000.0],["2023-09-12",28.4714,28.8949,28.4313,28.8593,5293400.0],["2023-09-13",28.8459,28.9618,28.4312,28.6675,9203000.0],["2023-09-14",29.1333,29.3316,29.0027,29.1333,9573200.0],["2023-09-15",29.0748,29.228,28.8676,28.9577,3838400.0],["2023-09-18",29.282,29.3316,28.9396,29.1108,4043800.0],["2023-09-19",29.4397,29.4397,28.6603,28.782,3827200.0],["2023-09-20",28.6288,28.9306,28.2909,28.3044,6102000.0],["2023-09-21",28.2594,28.3405,27.7098,27.7729,6527000.0],["2023-09-22",28.2053,28.2414,27.6602,27.7729,5500200.0],["2023-09-25",27.6602,28.5117,27.5026,28.4937,5206400.0],["2023-09-26",28.3089,29.273,28.1783,29.0342,6547600.0],["2023-09-27",29.4892,29.764,29.3541,29.7415,4474800.0],["2023-09-28",29.773,30.2866,29.5883,29.7911,6590200.0],["2023-09-29",29.9217,30.0253,29.0838,29.1333,7540200.0],["2023-10-02",29.1424,29.1424,28.3225,28.4306,10056800.0],["2023-10-03",28.327,28.5477,28.0161,28.4982,3861400.0],["2023-10-04",28.0432,28.1152,27.1016,27.1151,6885800.0],["2023-10-05",26.7773,27.4755,26.6556,27.2413,6504000.0],["2023-10-06",27.2818,27.899,26.8944,27.6692,5990400.0],["2023-10-09",28.827,29.7055,28.7775,29.2955,7202200.0],["2023-10-10",29.2955,29.4983,28.9126,29.3856,8996200.0],["2023-10-11",29.1198,29.4262,28.8225,29.3721,5176400.0],["2023-10-12",29.692,29.692,29.237,29.4487,5614800.0],["2023-10-13",30.0028,30.201,29.728,30.0749,7137800.0],["2023-10-16",30.183,30.4533,29.8001,30.3767,6198800.0],["2023-10-17",30.2731,30.3857,30.0478,30.2235,6540200.0],["2023-10-18",30.4308,30.4983,29.9172,30.1334,5113800.0],["2023-10-19",29.9578,30.1605,29.6469,29.9487,5386800.0],["2023-10-20",29.9487,30.0794,29.4712,29.4802,4106200.0],["2023-10-23",29.282,29.6154,29.0523,29.1379,5511400.0],["2023-10-24",29.2865,29.3901,28.5387,28.6874,6267800.0],["2023-10-25",28.6738,28.9847,28.5928,28.9577,4425800.0],["2023-10-26",28.6738,28.9667,28.4126,28.8991,4020200.0],["2023-10-27",28.9802,29.1559,28.2504,28.5837,3838600.0],["2023-10-30",28.6108,29.0342,28.4711,28.7279,4099200.0],["2023-10-31",28.7279,28.8721,28.4711,28.6198,3759800.0],["2023-11-01",28.7234,29.246,28.4576,29.1469,9748600.0],["2023-11-02",29.3181,30.656,29.0568,30.5975,9452600.0],["2023-11-03",30.5254,30.7686,30.1605,30.1605,14668200.0],["2023-11-06",30.3226,30.638,29.8361,29.9578,6328800.0],["2023-11-07",29.4847,29.4892,28.6964,28.7324,9957200.0],["2023-11-08",28.4756,28.5612,27.7774,28.1062,8517800.0],["2023-11-09",28.4576,29.1063,28.4171,28.6288,6907200.0],["2023-11-10",28.9126,29.1018,28.5342,29.0928,5132400.0],["2023-11-13",29.0433,29.4532,29.0117,29.3631,6562800.0],["2023-11-14",29.6289,29.9578,29.4937,29.8767,8313800.0],["2023-11-15",29.8001,30.1605,29.4081,29.4442,5879400.0],["2023-11-16",29.0523,29.1243,28.2999,28.8,6913200.0],["2023-11-17",29.1739,30.0704,29.1604,29.9938,7798200.0],["2023-11-20",30.1109,30.3677,30.0028,30.1064,5249600.0],["2023-11-21",29.9172,30.1515,29.7325,29.773,4246800.0],["2023-11-22",28.9712,29.3586,28.6738,29.2415,8065600.0],["2023-11-24",29.3316,29.7325,29.3316,29.4262,1993600.0],["2023-11-27",29.3181,29.4397,28.7775,28.8,4806800.0],["2023-11-28",28.9532,29.5478,28.9036,29.4442,5498400.0],["2023-11-29",29.5748,29.9082,29.3991,29.8812,6279800.0],["2023-11-30",30.1154,30.4893,29.8046,30.0929,6519400.0],["2023-12-01",30.174,30.9669,30.1334,30.5839,9130000.0],["2023-12-04",30.2055,30.3181,29.8316,30.0343,4597000.0],["2023-12-05",29.9668,30.2596,29.8902,29.8902,4615400.0],["2023-12-06",29.6694,29.8271,28.1828,28.1918,11385200.0],["2023-12-07",28.4909,28.5729,27.7569,27.9302,13534800.0],["2023-12-08",28.0669,28.4909,27.9393,28.4453,9272600.0],["2023-12-11",28.2584,28.5638,28.1854,28.4817,5554000.0],["2023-12-12",28.0578,28.1079,27.5746,28.0168,5009200.0],["2023-12-13",28.149,28.9604,28.0031,28.933,8128000.0],["2023-12-14",29.512,29.6305,29.1108,29.4937,9510400.0],["2023-12-15",29.4208,29.5165,28.4042,28.4453,10110000.0],["2023-12-18",28.9148,29.2567,28.8373,28.8647,7277600.0],["2023-12-19",29.0197,29.3798,28.8783,29.3251,4112600.0],["2023-12-20",29.5439,29.9861,29.0516,29.088,8057000.0],["2023-12-21",29.1108,29.6123,29.0698,29.5804,5979000.0],["2023-12-22",29.8675,29.9815,29.5804,29.7399,5783000.0],["2023-12-26",29.9359,31.0254,29.9359,30.7929,4356000.0],["2023-12-27",30.6151,30.7063,30.2277,30.3371,5286800.0],["2023-12-28",30.1183,30.41,29.7764,29.7855,3533200.0],["2023-12-29",29.8037,30.0499,29.7171,29.8675,3157200.0],["2024-01-02",29.8174,30.1411,29.79,29.9678,3820000.0],["2024-01-03",29.7855,30.8248,29.7353,30.7838,4227200.0],["2024-01-04",30.9023,31.0573,30.2596,30.369,9271600.0],["2024-01-05",30.5559,30.8112,30.4282,30.5741,2826800.0],["2024-01-08",29.9542,30.0636,29.5667,29.8447,5865000.0],["2024-01-09",29.9815,30.018,29.4573,29.6852,6719800.0],["2024-01-10",29.7125,29.9496,29.3935,29.4345,6156600.0],["2024-01-11",29.8083,29.8356,29.398,29.6442,5728600.0],["2024-01-12",30.1958,30.3553,29.6806,29.7217,9182000.0],["2024-01-16",29.7536,30.0544,28.9285,28.965,5626200.0],["2024-01-17",28.6185,28.7325,28.2812,28.6869,5648800.0],["2024-01-18",28.7461,28.7689,28.3587,28.5319,7188600.0],["2024-01-19",28.5319,28.7416,28.3906,28.7097,3962600.0],["2024-01-22",28.6686,28.6869,28.2401,28.4407,10068600.0],["2024-01-23",28.3906,28.8966,28.3404,28.582,3471600.0],["2024-01-24",28.8692,28.9786,28.5228,28.7553,4220000.0],["2024-01-25",28.8783,29.3752,28.8783,29.3707,4541800.0],["2024-01-26",29.3843,29.6077,28.9513,29.3251,5723800.0],["2024-01-29",29.2613,29.4846,28.9422,29.1063,6468600.0],["2024-01-30",28.9376,29.6442,28.933,29.6396,8594800.0],["2024-01-31",29.6031,29.6806,29.1017,29.1701,3759600.0],["2024-02-01",29.2613,29.5621,28.7279,28.7735,4311400.0],["2024-02-02",28.6276,28.7963,27.4697,27.6475,14439400.0],["2024-02-05",27.6111,27.7478,27.0412,27.3376,11890400.0],["2024-02-06",27.5655,27.8663,27.3011,27.7934,5805600.0],["2024-02-07",27.7615,27.8618,27.2965,27.4971,5745800.0],["2024-02-08",27.5381,27.7569,27.3512,27.6156,8111800.0],["2024-02-09",27.6658,27.8071,27.5108,27.725,4423400.0],["2024-02-12",27.8116,27.9119,27.6247,27.8253,4194200.0],["2024-02-13",27.6931,27.8162,26.8543,27.0777,5798000.0],["2024-02-14",27.3056,27.5062,27.137,27.3786,6167800.0],["2024-02-15",27.3968,28.7142,27.3968,28.6823,6881200.0],["2024-02-16",28.5592,28.8875,28.4726,28.7735,3739400.0],["2024-02-20",28.7416,29.1929,28.6185,28.8054,4769000.0],["2024-02-21",28.8236,29.7308,28.8145,29.6578,5910600.0],["2024-02-22",29.5667,30.3052,29.4937,30.2094,6750800.0],["2024-02-23",29.8447,30.0408,29.6442,29.7764,5388800.0],["2024-02-26",29.667,30.1228,29.5758,30.0316,5329400.0],["2024-02-27",30.1958,30.4556,30.0225,30.1365,7391400.0],["2024-02-28",30.0544,30.2824,29.9952,30.1912,5995800.0],["2024-02-29",30.679,31.8596,30.6151,31.7684,8704400.0],["2024-03-01",31.9781,33.1953,31.8505,32.8534,11813400.0],["2024-03-04",32.7257,32.8762,32.1331,32.1514,5085400.0],["2024-03-05",32.3246,32.9993,32.0648,32.5069,6019600.0],["2024-03-06",33.0403,33.0995,32.5161,32.7668,5130400.0],["2024-03-07",32.8306,33.3639,32.7349,32.8762,5510800.0],["2024-03-08",32.899,33.1907,32.3793,32.6802,5527800.0],["2024-03-11",32.5571,32.8898,32.2927,32.8853,6801000.0],["2024-03-12",32.9172,32.9673,32.6574,32.8488,3206000.0],["2024-03-13",33.0676,33.8243,33.0676,33.6967,8998600.0],["2024-03-14",33.858,33.9962,33.6967,33.9225,10661000.0],["2024-03-15",33.8165,33.9777,33.3466,33.4479,4216400.0],["2024-03-18",33.4295,33.8764,33.3512,33.8211,4303600.0],["2024-03-19",33.6783,34.0975,33.6783,33.8487,2587200.0],["2024-03-20",33.5539,34.0238,33.5355,33.9962,2195600.0],["2024-03-21",34.0469,34.3325,33.9179,34.2173,3623000.0],["2024-03-22",34.2357,34.2634,33.8718,34.139,3643400.0],["2024-03-25",34.2081,34.9591,34.2081,34.9222,4441800.0],["2024-03-26",35.0005,35.0097,34.5905,34.5997,4971000.0],["2024-03-27",34.4385,34.9406,34.3187,34.7702,7323400.0],["2024-03-28",35.065,35.2724,34.807,35.1618,4005200.0],["2024-04-01",35.4566,35.6594,34.9637,35.5211,9214600.0],["2024-04-02",35.8022,36.1293,35.406,36.0187,4432400.0],["2024-04-03",36.0602,36.7282,36.051,36.5716,3639000.0],["2024-04-04",36.7559,36.9033,36.4518,36.9033,8741200.0],["2024-04-05",36.825,37.4101,36.3182,37.4009,8398600.0],["2024-04-08",37.4009,37.4331,36.7098,37.235,9449800.0],["2024-04-09",37.3778,37.7418,37.0461,37.6819,8161400.0],["2024-04-10",37.493,38.0136,37.3317,37.9261,7321800.0],["2024-04-11",38.0459,38.0459,36.7651,37.6036,25463600.0],["2024-04-12",37.599,37.7833,36.2353,36.5025,12378000.0],["2024-04-15",36.6038,36.6637,35.5257,35.7239,11984600.0],["2024-04-16",35.4474,36.0694,35.3276,35.6548,11560600.0],["2024-04-17",35.6317,36.2767,35.323,35.5764,8374200.0],["2024-04-18",35.6271,35.7976,35.0466,35.3968,4166600.0],["2024-04-19",35.3599,35.7285,35.2447,35.2678,7484800.0],["2024-04-22",35.1664,35.7285,34.9452,35.3691,8575400.0],["2024-04-23",35.1756,35.5672,34.89,35.5073,6842800.0],["2024-04-24",35.5304,35.5903,35.2079,35.4336,6193000.0],["2024-04-25",35.2447,35.8252,34.9913,35.6317,5442600.0],["2024-04-26",35.9358,36.0418,35.452,35.922,3198800.0],["2024-04-29",36.0325,36.0832,35.6455,36.0279,2629800.0],["2024-04-30",35.793,35.793,34.8854,34.9314,4637600.0],["2024-05-01",34.8992,35.042,34.3924,34.5306,6441800.0],["2024-05-02",34.245,34.936,33.7935,34.4891,5437200.0],["2024-05-03",34.8946,34.9314,34.1805,34.3924,5505200.0],["2024-05-06",34.7333,35.2493,34.6919,35.0005,2929400.0],["2024-05-07",34.9913,35.4797,34.8946,35.2171,3645400.0],["2024-05-08",34.8854,35.5718,34.8531,35.5211,3245200.0],["2024-05-09",35.6409,35.9588,35.5672,35.7193,6339200.0],["2024-05-10",35.968,36.1201,35.2355,35.2539,4829800.0],["2024-05-13",35.5442,35.6087,35.1295,35.2033,2844800.0],["2024-05-14",35.2447,35.3968,34.8024,34.9545,4856200.0],["2024-05-15",34.8715,35.1249,34.3509,35.0282,2491600.0],["2024-05-16",35.171,35.2217,34.7748,34.9084,2228600.0],["2024-05-17",35.1249,35.5626,34.9591,35.5073,2704600.0],["2024-05-20",35.5534,35.7607,35.4751,35.5949,1517000.0],["2024-05-21",35.4382,35.7561,35.1894,35.5396,2271200.0],["2024-05-22",35.2816,35.3092,34.3509,34.7471,5060000.0],["2024-05-23",35.194,35.4382,34.5352,34.7241,3727600.0],["2024-05-24",35.0097,35.5442,34.913,35.2954,2577200.0],["2024-05-28",35.5672,35.8068,35.2585,35.6916,3022400.0],["2024-05-29",35.558,35.5672,34.3417,34.6135,3621600.0],["2024-05-30",34.6642,35.3046,34.5951,34.913,2975200.0],["2024-05-31",35.0927,35.4106,34.9222,35.3968,3535600.0],["2024-06-03",35.4797,35.4797,33.6967,33.7474,4533200.0],["2024-06-04",33.2729,33.3235,32.3514,33.0425,4754400.0],["2024-06-05",33.1853,33.5907,32.9504,32.9872,2479600.0],["2024-06-06",33.1531,33.2636,32.9135,33.0747,4714600.0],["2024-06-07",32.8214,32.9688,32.356,32.4113,4785200.0],["2024-06-10",32.6831,32.9319,32.5726,32.6693,3059000.0],["2024-06-11",32.5726,32.9411,32.0013,32.7568,5916700.0],["2024-06-12",33.5124,33.7059,32.4989,32.591,7661100.0],["2024-06-13",32.3422,32.5541,31.2918,31.4208,9253500.0],["2024-06-14",31.4208,31.4576,30.8587,31.301,7593800.0],["2024-06-17",31.2283,31.4613,30.7903,31.396,5467900.0],["2024-06-18",31.6011,32.7194,31.5079,32.095,7181900.0],["2024-06-20",32.2907,32.9617,32.1136,32.5982,4219700.0],["2024-06-21",32.8032,32.8032,32.1043,32.1323,3189000.0],["2024-06-24",32.4305,33.4928,32.2068,33.2599,3585600.0],["2024-06-25",33.2412,33.2412,32.8964,33.0269,3110600.0],["2024-06-26",33.0269,33.0642,32.6075,32.8778,2296000.0],["2024-06-27",33.2133,33.4556,33.0828,33.2319,2834600.0],["2024-06-28",33.5208,33.6419,32.9896,33.176,2887300.0],["2024-07-01",33.5301,33.9868,33.3624,33.4556,2670300.0],["2024-07-02",33.7631,33.819,33.3065,33.5581,2759500.0],["2024-07-03",33.614,34.3595,33.614,33.8749,2013000.0],["2024-07-05",34.0986,34.2477,33.4742,33.5767,2774300.0],["2024-07-08",33.381,33.7351,33.3437,33.5394,1961400.0],["2024-07-09",33.2692,33.6419,33.0082,33.0176,5045100.0],["2024-07-10",33.1201,33.614,33.0269,33.5767,2385700.0],["2024-07-11",33.7258,34.3409,33.4183,34.0613,8397500.0],["2024-07-12",34.3409,34.4248,33.1108,33.1108,6015800.0],["2024-07-15",33.6885,34.3036,33.5022,34.1918,9269200.0],["2024-07-16",33.8749,33.9122,33.3437,33.5115,5187600.0],["2024-07-17",33.5488,33.8377,32.8219,33.2412,6631300.0],["2024-07-18",33.0828,33.6419,32.9803,33.2133,6014900.0],["2024-07-19",33.1387,33.5394,32.7753,32.7846,4494500.0],["2024-07-22",32.7939,33.1667,32.4398,32.971,3775600.0],["2024-07-23",32.7566,32.7846,32.2161,32.3373,4358900.0],["2024-07-24",32.4957,32.6448,32.067,32.0857,3719500.0],["2024-07-25",32.067,32.1323,31.396,32.0857,8502200.0],["2024-07-26",32.067,32.2348,31.6849,32.0763,7922300.0],["2024-07-29",32.272,32.272,31.6197,31.7688,5794800.0],["2024-07-30",31.6849,32.0484,31.6849,31.8527,5699100.0],["2024-07-31",32.5609,33.1294,32.2161,33.0642,5323200.0],["2024-08-01",33.0735,33.8283,32.0204,32.5796,7275800.0],["2024-08-02",32.1323,32.1323,30.7344,31.1072,6756600.0],["2024-08-05",30.1007,30.9301,29.8957,30.6785,6842400.0],["2024-08-06",30.3803,31.4706,30.1846,30.986,5834900.0],["2024-08-07",31.7968,31.834,31.0885,31.2376,3959300.0],["2024-08-08",31.3774,32.272,31.3681,32.0577,3242600.0],["2024-08-09",32.0484,32.4957,31.7502,32.4491,3727500.0],["2024-08-12",32.6168,33.409,32.6168,33.2878,4806200.0],["2024-08-13",33.2226,33.4369,33.1294,33.3717,3181100.0],["2024-08-14",33.4928,33.819,33.3531,33.6699,5519400.0],["2024-08-15",33.847,34.5552,33.8283,34.2291,4989200.0],["2024-08-16",34.1265,34.2477,33.847,34.0334,2827100.0],["2024-08-19",34.1265,34.5366,33.9774,34.1172,4774100.0],["2024-08-20",34.0613,34.1638,33.1014,33.2692,4010500.0],["2024-08-21",33.3437,33.6047,33.1667,33.2412,2669000.0],["2024-08-22",33.2599,33.5394,33.2226,33.3717,2226900.0],["2024-08-23",33.5674,34.2943,33.5674,33.9495,2779500.0],["2024-08-26",34.4247,35.0678,34.4247,34.8627,6111200.0],["2024-08-27",34.695,34.9093,34.3688,34.4248,6291800.0],["2024-08-28",34.1638,34.4248,33.819,34.0334,6144500.0],["2024-08-29",34.2384,34.5459,34.0333,34.4061,5204100.0],["2024-08-30",34.0986,34.1265,33.3903,33.7445,2827700.0],["2024-09-03",32.9151,33.1108,32.2627,32.4491,4483100.0],["2024-09-04",32.5609,32.71,31.7595,31.862,4263600.0],["2024-09-05",32.1509,32.2534,31.424,31.4892,4879900.0],["2024-09-06",31.5917,31.8247,30.8369,30.9674,5915000.0],["2024-09-09",31.1165,31.4426,31.0699,31.2097,2741700.0],["2024-09-10",31.2097,31.3122,29.8211,30.0168,6361400.0],["2024-09-11",30.2591,30.3989,29.7745,30.1846,5594500.0],["2024-09-12",30.2498,30.6039,30.138,30.4175,9365500.0],["2024-09-13",30.5845,30.6882,30.1129,30.1506,11851100.0],["2024-09-16",30.4619,30.6222,29.8583,30.4902,6357900.0],["2024-09-17",30.575,31.0466,30.4241,30.9806,3190500.0],["2024-09-18",30.9523,31.4521,30.7165,30.99,3710200.0],["2024-09-19",31.6973,31.9897,31.6407,31.8482,4065700.0],["2024-09-20",31.6407,31.7822,31.2824,31.4993,3642600.0],["2024-09-23",31.6785,32.0557,31.4238,31.8765,4452900.0],["2024-09-24",32.4989,32.7913,32.3763,32.6404,5025900.0],["2024-09-25",32.5084,32.631,31.6407,31.7822,3716700.0],["2024-09-26",31.122,31.2163,30.6505,30.7825,10550200.0],["2024-09-27",31.1409,31.3861,30.9051,31.3201,5433500.0],["2024-09-30",31.2446,31.5841,31.1692,31.3201,8277800.0],["2024-10-01",31.1315,32.9045,31.0277,32.8007,7688600.0],["2024-10-02",33.5741,33.7533,32.1689,32.7064,4136300.0],["2024-10-03",32.7347,33.2817,32.5178,33.2817,3459700.0],["2024-10-04",33.3477,33.5646,33.1968,33.5269,2713000.0],["2024-10-07",33.7344,34.9227,33.6684,34.4889,5341400.0],["2024-10-08",34.1116,34.3285,33.5269,34.2908,5591700.0],["2024-10-09",34.0173,34.5266,33.7061,34.4606,4193800.0],["2024-10-10",34.6963,35.4508,34.3474,35.3188,6077100.0],["2024-10-11",35.3188,35.7526,35.149,35.4602,5422800.0],["2024-10-14",34.951,35.2245,34.7529,34.9038,2997400.0],["2024-10-15",33.8381,33.9796,33.31,33.3477,7563400.0],["2024-10-16",33.5363,33.6307,33.2251,33.2628,4763200.0],["2024-10-17",33.3006,33.725,33.178,33.6684,2727200.0],["2024-10-18",33.6307,33.6872,33.112,33.5363,2314100.0],["2024-10-21",33.857,33.8853,33.4232,33.6684,2468700.0],["2024-10-22",33.7627,33.8098,33.2911,33.442,3681300.0],["2024-10-23",33.2911,33.2911,32.7913,33.112,1916100.0],["2024-10-24",33.2157,33.5835,32.7724,33.1025,2053000.0],["2024-10-25",33.3855,33.6024,33.112,33.5269,2851200.0],["2024-10-28",32.348,32.7819,32.2632,32.7441,7108500.0],["2024-10-29",32.6876,32.8667,32.1406,32.4518,3568900.0],["2024-10-30",32.5461,32.6215,32.216,32.2443,4469400.0],["2024-10-31",32.5838,32.8667,31.8199,32.084,4743100.0],["2024-11-01",32.4424,32.6027,31.8765,31.952,3486900.0],["2024-11-04",32.4612,32.8007,32.1594,32.3009,2969400.0],["2024-11-05",32.348,32.5838,32.2254,32.4518,2538600.0],["2024-11-06",32.0745,32.8385,32.0745,32.6687,2990300.0],["2024-11-07",32.6498,33.0365,32.5461,32.829,2996700.0],["2024-11-08",32.8007,32.8007,31.8199,32.2254,4259400.0],["2024-11-11",32.2537,32.5272,31.7633,32.2726,3748000.0],["2024-11-12",32.3575,32.6215,31.7067,31.8388,4574900.0],["2024-11-13",31.9519,31.9897,30.7637,31.4521,4907400.0],["2024-11-14",31.6407,32.1972,31.6313,32.0934,4575200.0],["2024-11-15",31.9519,32.2443,31.0937,31.2163,4286300.0],["2024-11-18",31.3955,31.8954,31.3672,31.7445,3848600.0],["2024-11-19",31.4615,31.8954,31.2918,31.7539,2160700.0],["2024-11-20",31.6407,31.8765,31.5653,31.8576,2272100.0],["2024-11-21",32.084,32.7159,31.8859,32.5838,6300500.0],["2024-11-22",32.5744,32.9894,32.3386,32.8573,4643000.0],["2024-11-25",32.7724,32.9139,31.9614,32.0934,5680700.0],["2024-11-26",31.9614,32.018,30.792,31.3106,7248900.0],["2024-11-27",31.4615,31.735,31.2635,31.6124,2567500.0],["2024-11-29",31.8765,32.0934,31.8671,31.8954,1565600.0],["2024-12-02",32.0651,32.1594,31.5747,31.669,3227700.0],["2024-12-03",32.1594,32.3763,31.8105,32.2632,3760400.0],["2024-12-04",32.4329,32.4801,31.1126,31.2258,6125500.0],["2024-12-05",31.3767,31.7633,31.2635,31.3578,3499500.0],["2024-12-06",31.1126,31.122,30.311,30.4336,5111800.0],["2024-12-09",30.8202,31.1786,30.4807,30.5467,2529500.0],["2024-12-10",30.7354,30.8014,30.2827,30.2921,2601800.0],["2024-12-11",30.6882,30.7165,30.3958,30.6693,8550900.0],["2024-12-12",30.5373,30.5845,29.8111,29.8583,5437100.0],["2024-12-13",29.9442,30.1065,29.4381,30.0493,5087000.0],["2024-12-16",29.8296,29.9538,29.1803,29.4572,7880700.0],["2024-12-17",29.1708,29.314,28.7698,29.2281,3534800.0],["2024-12-18",29.3331,29.4095,28.1968,28.3592,4126300.0],["2024-12-19",28.8939,28.8939,28.0441,28.1777,4671500.0],["2024-12-20",27.9868,28.617,27.9104,28.2446,4008400.0],["2024-12-23",28.0727,28.7507,27.9581,28.6647,5260800.0],["2024-12-24",28.7125,29.0371,28.531,28.8843,1560000.0],["2024-12-26",28.9416,29.0658,28.6743,28.7602,1780200.0],["2024-12-27",28.9894,29.2185,28.617,28.7984,2538900.0],["2024-12-30",28.8748,29.1421,28.6361,28.8939,4141200.0],["2024-12-31",28.9703,29.5909,28.8843,29.4763,4393500.0],["2025-01-02",29.7055,30.1925,29.6578,29.9442,4499200.0],["2025-01-03",30.1256,30.2307,29.9251,30.1447,4848500.0],["2025-01-06",30.7749,31.3001,30.6413,30.794,7656200.0],["2025-01-07",31.0328,31.3383,30.7749,31.2237,4424300.0],["2025-01-08",31.1091,31.3192,30.9182,31.1569,3771400.0],["2025-01-10",31.8157,31.9972,31.1187,31.2619,4846900.0],["2025-01-13",31.4051,31.9494,29.9729,30.1065,10850400.0],["2025-01-14",30.2402,30.3548,29.6864,30.1256,12227200.0],["2025-01-15",30.3071,30.4217,29.8583,30.0875,8322600.0],["2025-01-16",29.8105,29.8583,29.2185,29.4095,8891000.0],["2025-01-17",29.2663,29.7819,29.1421,29.7151,5820100.0],["2025-01-21",30.1256,30.5171,29.4191,30.4216,7797400.0],["2025-01-22",30.3644,30.6317,30.0493,30.1065,4704900.0],["2025-01-23",30.2975,30.6986,29.9251,30.202,9621700.0],["2025-01-24",30.2975,30.4121,29.8774,29.906,4850000.0],["2025-01-27",29.6482,29.7533,29.0276,29.5718,3329900.0],["2025-01-28",29.6005,29.7533,28.7698,29.0467,4567500.0],["2025-01-29",28.8557,29.3331,28.6743,29.314,3891800.0],["2025-01-30",29.4668,29.8869,28.8939,29.5527,6673200.0],["2025-01-31",29.4859,30.0779,28.8366,28.9798,11094600.0],["2025-02-03",28.1109,28.9416,27.3566,28.6647,9013800.0],["2025-02-04",28.6838,29.8678,28.6838,29.5909,5923100.0],["2025-02-05",29.4954,29.7724,29.1994,29.6769,3678200.0],["2025-02-06",29.9824,30.0493,28.9703,29.3045,3777800.0],["2025-02-07",29.5145,29.5241,28.9034,29.0085,6756000.0],["2025-02-10",29.2281,29.4191,29.0467,29.3236,4541200.0],["2025-02-11",29.3331,29.6482,29.1612,29.5241,4296500.0],["2025-02-12",29.1708,29.4668,28.6265,28.6743,3959400.0],["2025-02-13",28.6456,29.1421,28.5501,29.0276,3536800.0],["2025-02-14",29.123,29.2949,28.6647,28.7602,3389600.0],["2025-02-18",28.7602,29.2758,28.617,29.0371,11315500.0],["2025-02-19",29.2472,29.3618,28.9798,29.0467,4294500.0],["2025-02-20",29.0371,29.505,28.8843,29.3427,9957900.0],["2025-02-21",29.2376,29.2567,28.531,28.617,8301500.0],["2025-02-24",28.6743,28.7697,27.9772,28.0345,9538500.0],["2025-02-25",28.0536,28.1395,27.242,27.5475,10108300.0],["2025-02-26",27.4425,27.6048,27.0892,27.347,7256900.0],["2025-02-27",27.4043,27.5953,26.9746,27.0319,5528500.0],["2025-02-28",26.8028,27.0319,26.4113,26.9937,6734000.0],["2025-03-03",27.051,27.2706,25.1413,25.5137,9179600.0],["2025-03-04",25.2081,26.0484,24.4634,25.7142,12424900.0],["2025-03-05",25.7524,26.3158,25.5137,26.1916,11799300.0],["2025-03-06",26.2585,27.1751,25.9243,26.6977,10964500.0],["2025-03-07",27.2229,27.7099,26.9173,27.0892,11419800.0],["2025-03-10",27.0224,27.1656,26.5067,27.0988,6758800.0],["2025-03-11",27.3088,27.5284,26.9364,27.433,6765000.0],["2025-03-12",27.5475,28.1205,27.4425,27.9295,7776400.0],["2025-03-13",27.7863,27.9199,27.0892,27.4139,5622400.0],["2025-03-14",27.6621,28.1586,27.3375,28.0823,11102900.0],["2025-03-17",28.2541,28.6934,28.1682,28.4833,5879200.0],["2025-03-18",28.6456,28.6743,28.2923,28.6361,5681300.0],["2025-03-19",28.8175,29.5432,28.6361,29.3331,19617500.0],["2025-03-20",29.1517,29.6291,28.9225,29.4191,5621500.0],["2025-03-21",29.3997,29.4287,29.0803,29.3513,10511900.0],["2025-03-24",29.3707,29.9707,29.3707,29.7965,9342900.0],["2025-03-25",29.9416,30.2997,29.8642,30.1158,8718100.0],["2025-03-26",30.2223,30.8126,30.2223,30.2803,7997200.0],["2025-03-27",30.1739,30.4061,29.9126,29.9513,6619600.0],["2025-03-28",29.7481,29.8932,29.3997,29.5739,6077700.0],["2025-03-31",29.2545,30.0384,29.2449,29.8061,4379000.0],["2025-04-01",29.8352,30.319,29.6029,30.3094,3133100.0],["2025-04-02",29.8739,30.4545,29.8449,30.4255,3594100.0],["2025-04-03",29.061,30.0481,28.8771,28.8965,11233300.0],["2025-04-04",27.5126,27.7255,25.8578,26.69,8881800.0],["2025-04-07",25.8384,27.1255,25.1126,25.7223,8613200.0],["2025-04-08",26.5062,26.5449,24.1256,24.3288,17216200.0],["2025-04-09",23.932,27.3094,23.8546,26.9223,14435800.0],["2025-04-10",26.1288,26.3126,24.8901,25.3255,7962000.0],["2025-04-11",25.5578,26.5546,25.103,26.303,7525500.0],["2025-04-14",26.7771,26.8449,26.1481,26.5062,6715000.0],["2025-04-15",26.3901,27.0094,26.3223,26.4675,5011600.0],["2025-04-16",26.6126,27.6287,26.6126,27.261,5472200.0],["2025-04-17",27.4546,28.0836,27.4546,27.8707,7664000.0],["2025-04-21",27.59,27.9191,27.3675,27.7352,4161100.0],["2025-04-22",28.161,28.732,28.0642,28.3739,5530000.0],["2025-04-23",28.5287,28.79,27.8029,28.0158,5378000.0],["2025-04-24",28.432,28.4997,28.0546,28.3642,3901800.0],["2025-04-25",28.0546,28.5675,28.0546,28.3933,3750900.0],["2025-04-28",28.3062,28.6933,28.3062,28.6449,3142800.0],["2025-04-29",28.3642,28.6062,28.2578,28.3739,3416800.0],["2025-04-30",28.1513,28.2287,27.2126,27.7642,6015100.0],["2025-05-01",27.532,28.5191,27.532,27.9868,4448000.0],["2025-05-02",28.4126,28.5384,27.8029,28.0739,4351400.0],["2025-05-05",27.6384,27.7158,27.0288,27.1062,5390400.0],["2025-05-06",27.4449,27.8417,27.2417,27.6094,7136500.0],["2025-05-07",27.6771,27.8804,27.3578,27.8417,5487900.0],["2025-05-08",28.3255,29.4481,28.3255,29.0707,7433800.0],["2025-05-09",29.5158,29.6803,29.2739,29.5255,5546600.0],["2025-05-12",30.6094,30.7255,30.1545,30.4061,5225100.0],["2025-05-13",30.561,31.2577,30.2707,31.19,5682900.0],["2025-05-14",30.8319,31.0932,30.3674,30.3965,4219600.0],["2025-05-15",29.961,29.99,29.6803,29.9029,7998100.0],["2025-05-16",30.0868,30.1642,29.6416,29.7094,9391100.0],["2025-05-19",29.4384,29.6997,29.2062,29.5739,2939800.0],["2025-05-20",29.7094,29.932,29.5836,29.69,7802200.0],["2025-05-21",29.7094,30.1255,29.5642,29.7384,9474000.0],["2025-05-22",29.4868,29.9803,29.1674,29.8255,4656700.0],["2025-05-23",29.5932,30.1255,29.5352,30.0481,3856000.0],["2025-05-27",30.1449,30.3384,29.9707,30.1449,3012200.0],["2025-05-28",30.3965,30.3965,29.6223,29.7578,3126500.0],["2025-05-29",29.9803,29.9803,29.6416,29.7771,3661200.0],["2025-05-30",29.632,29.7287,29.1674,29.39,4331800.0],["2025-06-02",29.9707,30.1352,29.5932,29.8255,5949700.0],["2025-06-03",29.8545,30.6481,29.6513,30.4352,5528500.0],["2025-06-04",30.4352,30.7448,29.7674,29.9126,7326800.0],["2025-06-05",30.3287,30.3965,29.9126,29.99,3943700.0],["2025-06-06",30.2416,30.7932,30.0965,30.561,7612000.0],["2025-06-09",30.7352,30.7739,30.2223,30.5997,5221500.0],["2025-06-10",30.7932,31.4319,30.6965,31.1319,5337200.0],["2025-06-11",31.2868,31.819,31.0836,31.6739,4347700.0],["2025-06-12",31.5577,32.0803,31.4223,32.061,16584900.0],["2025-06-13",33.3376,33.4356,32.4649,33.1219,12787000.0],["2025-06-16",32.8768,33.2003,32.563,32.6708,9517800.0],["2025-06-17",33.0827,33.5043,32.7003,33.3474,9366900.0],["2025-06-18",33.3376,33.671,32.8375,32.9454,6709000.0],["2025-06-20",32.9944,33.2788,32.5336,32.7297,12285900.0],["2025-06-23",32.8473,33.0532,31.3471,31.4942,12121500.0],["2025-06-24",30.8961,31.5432,30.8667,30.9059,6321700.0],["2025-06-25",30.8373,30.9745,30.602,30.7588,6549600.0],["2025-06-26",31.053,31.3177,30.8667,31.2883,6394300.0],["2025-06-27",31.2785,31.3471,30.5921,30.8373,7308100.0],["2025-06-30",30.8569,30.9844,30.6608,30.7882,3705400.0],["2025-07-01",30.8667,31.2197,30.5137,31.0432,2873600.0],["2025-07-02",31.3766,31.808,30.9353,31.7786,4311000.0],["2025-07-03",31.6119,31.7688,31.4256,31.5923,2616500.0],["2025-07-07",31.5825,31.6413,30.8961,31.1314,3407700.0],["2025-07-08",31.0432,31.8276,30.9844,31.504,5022000.0],["2025-07-09",31.4354,31.7099,31.2197,31.357,5544700.0],["2025-07-10",31.1707,31.1903,30.7,31.1707,5568100.0],["2025-07-11",31.0824,31.5432,30.9942,31.4746,4805800.0],["2025-07-14",31.3766,31.4844,30.8961,31.1707,4951200.0],["2025-07-15",31.0726,31.2295,30.5921,30.6804,4535700.0],["2025-07-16",30.6608,30.7294,30.1313,30.298,4779000.0],["2025-07-17",30.1019,30.5039,30.0823,30.4157,3719600.0],["2025-07-18",30.6804,30.7784,29.9842,30.2097,4938000.0],["2025-07-21",30.2588,30.3176,29.9352,29.9646,5660200.0],["2025-07-22",30.0136,30.6118,29.945,30.5921,4323500.0],["2025-07-23",30.5921,30.8765,30.5431,30.7882,3822100.0],["2025-07-24",30.6608,31.0922,30.5431,31.0236,4548200.0],["2025-07-25",30.9647,31.0628,30.602,30.7784,2792800.0],["2025-07-28",31.053,31.4256,30.9647,31.3177,3047300.0],["2025-07-29",31.2295,31.6511,31.1805,31.6021,4689100.0],["2025-07-30",31.3373,31.5432,31.0628,31.2785,3653200.0],["2025-07-31",30.9059,31.2589,30.7588,31.0824,4514300.0],["2025-08-01",31.0236,31.0236,30.2392,30.3666,4324800.0],["2025-08-04",30.1117,30.3568,29.9842,30.1901,3968300.0],["2025-08-05",30.2195,30.8765,30.1999,30.8275,5390900.0],["2025-08-06",31.1314,31.455,30.5725,30.7294,6439600.0],["2025-08-07",31.1903,31.2491,29.641,29.8371,6201400.0],["2025-08-08",30.1509,30.1509,29.4744,29.7195,7039500.0],["2025-08-11",29.6508,29.9058,29.2881,29.3371,3804300.0],["2025-08-12",29.3665,29.5234,29.1998,29.3175,4383700.0],["2025-08-13",29.4547,29.543,29.092,29.3567,4322500.0],["2025-08-14",29.3567,29.3567,29.0331,29.2096,4793400.0],["2025-08-15",29.141,29.3665,29.1018,29.2586,3142700.0],["2025-08-18",29.3567,29.4449,29.1018,29.19,4062500.0],["2025-08-19",29.092,29.2684,28.7292,28.739,4432600.0],["2025-08-20",28.9939,29.2096,28.8566,29.0527,5473300.0],["2025-08-21",29.0527,29.6018,28.9057,29.5724,4638700.0],["2025-08-22",29.592,30.6314,29.5626,30.5333,6376200.0],["2025-08-25",30.5039,30.5431,30.3274,30.4451,9103000.0],["2025-08-26",30.2195,30.2294,29.7489,29.896,12836600.0],["2025-08-27",29.9254,30.7588,29.8371,30.6804,8288700.0],["2025-08-28",30.7686,30.9451,30.4353,30.8765,5695900.0],["2025-08-29",30.8373,31.1903,30.7882,31.0334,6081200.0],["2025-09-02",30.9059,31.3962,30.9059,31.3766,6571500.0],["2025-09-03",31.0236,31.1903,30.4549,30.6216,6804100.0],["2025-09-04",30.5039,30.8373,30.3372,30.749,5277400.0],["2025-09-05",30.4058,30.5039,29.7097,29.7685,8467000.0],["2025-09-08",30.0823,30.2686,29.6018,29.6999,8356700.0],["2025-09-09",29.8666,30.4745,29.8077,30.2882,7324300.0],["2025-09-10",30.396,30.7981,30.3176,30.5921,5066800.0],["2025-09-11",30.3078,30.7981,30.2686,30.6118,4622000.0],["2025-09-12",30.7882,30.9745,30.5529,30.5823,4754200.0],["2025-09-15",30.7294,31.5531,30.5823,31.406,6404700.0],["2025-09-16",31.4844,32.3473,31.3668,32.2884,6740300.0],["2025-09-17",32.1316,32.5924,32.0139,32.1217,10860200.0],["2025-09-18",32.2198,32.2198,31.5825,31.8962,15620000.0],["2025-09-19",31.7394,31.7492,30.7098,30.9647,6934500.0],["2025-09-22",30.7196,32.0139,30.5823,31.4844,8137600.0],["2025-09-23",31.9158,32.2884,31.4746,31.5138,7289300.0],["2025-09-24",31.8178,32.3963,31.7001,32.1414,10611900.0],["2025-09-25",31.9747,32.2492,31.8276,31.8374,9465400.0],["2025-09-26",31.9355,32.4355,31.7394,32.0531,11172500.0],["2025-09-29",31.8962,31.9355,31.6315,31.6805,7134200.0],["2025-09-30",31.3962,31.7099,31.1412,31.3373,9003100.0],["2025-10-01",31.2491,31.4256,30.9451,31.1412,5135200.0],["2025-10-02",31.1314,31.3373,30.8275,30.8275,5247400.0],["2025-10-03",31.0922,31.3962,30.9647,31.2099,7026900.0],["2025-10-06",31.4648,31.9551,31.2393,31.8178,5476000.0],["2025-10-07",31.8178,32.2688,31.6903,32.1217,6878800.0],["2025-10-08",32.2786,32.3767,31.4746,31.9943,9887400.0],["2025-10-09",32.1904,32.5924,32.0041,32.0727,5627800.0],["2025-10-10",31.7884,32.161,30.7882,30.7882,15837300.0],["2025-10-13",31.1412,31.2589,30.7,30.9844,4034600.0],["2025-10-14",30.5529,30.8177,30.3176,30.3274,5755500.0],["2025-10-15",30.6412,30.8079,30.0725,30.2588,6930000.0],["2025-10-16",30.3372,30.3666,29.5822,29.6214,6762300.0],["2025-10-17",29.592,29.6803,29.3567,29.543,5834400.0],["2025-10-20",29.5332,29.7783,29.3665,29.5136,4898400.0],["2025-10-21",29.543,29.5528,29.1018,29.3273,4169400.0],["2025-10-22",29.4646,29.9156,29.3959,29.7587,4564400.0],["2025-10-23",30.5725,30.9157,30.4157,30.6314,6558500.0],["2025-10-24",30.6412,30.7,30.3862,30.6608,3801700.0],["2025-10-27",30.9647,30.9844,30.749,30.8863,3360000.0],["2025-10-28",30.7098,30.8471,30.4549,30.7196,3626900.0],["2025-10-29",30.8079,31.7001,30.7686,31.5236,8035700.0],["2025-10-30",31.4452,31.5629,31.0432,31.3177,4020000.0],["2025-10-31",31.406,31.6413,31.1412,31.3962,3867000.0],["2025-11-03",31.2981,31.4746,31.0236,31.3471,4469000.0],["2025-11-04",30.9451,31.0334,30.4353,30.7588,5612900.0],["2025-11-05",30.6804,31.5629,30.6412,31.2589,5808200.0],["2025-11-06",31.3766,31.5432,30.6902,30.8765,7038300.0],["2025-11-07",31.053,31.2883,30.3078,31.0432,8389400.0],["2025-11-10",31.2785,31.3864,30.8765,31.3668,6084100.0],["2025-11-11",31.5236,32.0139,31.4648,31.759,9810000.0],["2025-11-12",31.6119,31.8668,31.3766,31.808,7636800.0],["2025-11-13",31.9747,32.1708,31.5432,31.9158,5284200.0],["2025-11-14",32.0041,32.9258,31.7099,32.916,8418800.0],["2025-11-17",32.7885,33.2984,32.5924,32.6807,10878600.0],["2025-11-18",32.4649,33.5435,32.3571,33.3866,9135200.0],["2025-11-19",32.7199,33.4258,32.6218,33.3376,11352500.0],["2025-11-20",33.4945,34.2887,33.2493,33.3082,13091100.0],["2025-11-21",33.1219,33.2493,32.4551,32.7787,9696800.0],["2025-11-24",32.6512,32.6512,32.0433,32.2884,7262300.0],["2025-11-25",32.0727,32.6022,31.7884,32.5924,5426600.0],["2025-11-26",32.6512,32.9454,32.5042,32.6708,6419800.0],["2025-11-28",32.7493,33.2886,32.612,33.1121,2531900.0],["2025-12-01",33.2886,33.6906,33.2003,33.3866,6073900.0],["2025-12-02",33.3376,33.3964,32.7101,32.8964,5121200.0],["2025-12-03",33.0532,33.6318,33.014,33.4651,4903700.0],["2025-12-04",33.6612,34.4064,33.6612,33.7886,5714600.0],["2025-12-05",33.9357,34.4358,33.8475,33.9847,4383900.0],["2025-12-08",33.8965,34.426,33.3082,33.4062,4176800.0],["2025-12-09",33.3082,33.8377,32.9356,33.0729,5549400.0],["2025-12-10",32.9748,33.1611,32.3375,33.0631,4787300.0],["2025-12-11",33.0336,33.0336,32.4257,32.4944,22361600.0],["2025-12-12",32.161,32.4355,31.9453,32.3473,13624200.0],["2025-12-15",32.3375,32.3767,31.6021,31.7884,8824500.0],["2025-12-16",31.5629,31.6609,30.6412,30.6412,7263900.0],["2025-12-17",30.7686,31.2687,30.651,31.2393,9768200.0],["2025-12-18",31.2197,31.3471,30.8569,30.8765,6078300.0],["2025-12-19",31.1118,31.5236,31.0824,31.2785,8675900.0],["2025-12-22",31.7394,31.9453,31.504,31.7001,7244300.0],["2025-12-23",31.8472,32.2884,31.5825,32.1904,6294300.0],["2025-12-24",32.2394,32.5728,32.1316,32.3277,2817000.0],["2025-12-26",32.2002,32.4551,31.9747,32.1512,2116600.0],["2025-12-29",32.3767,32.7885,32.3669,32.5336,7675800.0],["2025-12-30",32.7885,33.3964,32.7493,33.2494,4630100.0],["2025-12-31",33.4356,33.4651,33.0631,33.1905,5312200.0],["2026-01-02",33.0434,33.7886,32.4551,33.6514,6767200.0],["2026-01-05",32.1806,32.3669,30.6412,31.6021,24621900.0],["2026-01-06",31.3668,31.7394,30.7098,30.9746,14486000.0],["2026-01-07",30.5921,30.8471,29.543,29.994,15601800.0],["2026-01-08",30.1705,31.1805,30.0627,30.9353,10899800.0],["2026-01-09",31.0922,31.5138,31.004,31.455,8538800.0],["2026-01-12",31.6511,31.759,31.2883,31.6707,5947800.0],["2026-01-13",31.8668,32.6022,31.7786,32.5042,13255600.0],["2026-01-14",32.6512,34.2691,32.6512,33.9455,15429900.0],["2026-01-15",33.1415,33.6318,32.7787,33.4356,9761400.0],["2026-01-16",33.5729,33.8769,33.4945,33.6808,6680500.0],["2026-01-20",33.8082,34.2005,33.4356,33.7592,7990500.0],["2026-01-21",34.3181,35.4065,34.122,35.2692,11637300.0],["2026-01-22",35.0339,35.3477,34.6515,34.7986,5964200.0],["2026-01-23",35.5045,35.5732,34.9947,35.4359,5802900.0],["2026-01-26",35.6908,35.7104,34.9456,35.3477,5727100.0],["2026-01-27",35.5634,36.0536,35.3967,35.9556,6165600.0],["2026-01-28",36.1811,36.387,35.7006,36.3772,9200900.0],["2026-01-29",37.2106,37.5734,36.6321,37.1322,12315200.0],["2026-01-30",36.8086,37.2106,35.6124,36.4851,9345100.0],["2026-02-02",35.4065,36.1909,35.1025,35.7889,8389500.0],["2026-02-03",36.1321,36.8479,35.8771,36.7498,13242900.0],["2026-02-04",36.7792,37.9754,36.7792,37.7793,13006600.0],["2026-02-05",37.2695,37.9264,36.9067,37.1518,10718800.0],["2026-02-06",37.3283,38.3578,37.2793,38.3382,6219700.0],["2026-02-09",38.3382,38.8873,38.3284,38.4069,8357800.0],["2026-02-10",38.701,38.7795,38.0441,38.3284,7103200.0],["2026-02-11",38.8677,39.9463,38.8187,39.8384,13881700.0],["2026-02-12",39.5639,40.0345,38.4657,39.2109,14865500.0],["2026-02-13",39.1226,39.8973,38.9069,39.8875,6594400.0],["2026-02-17",39.8482,40.2895,38.5932,39.7992,8705300.0],["2026-02-18",40.162,41.0543,40.0345,40.8484,7418500.0],["2026-02-19",41.4073,42.3093,41.2013,41.672,10039700.0],["2026-02-20",41.6328,41.8583,41.1915,41.5739,7607000.0],["2026-02-23",41.6034,42.1721,41.4171,41.5151,6145600.0],["2026-02-24",41.721,41.8975,41.1719,41.7602,7998400.0],["2026-02-25",41.8289,41.9367,41.1915,41.7406,7106800.0],["2026-02-26",41.1523,42.3191,40.8189,42.2505,8296900.0],["2026-02-27",42.7702,43.182,42.2897,42.9173,7996700.0],["2026-03-02",44.4469,44.9567,43.1624,43.486,17637500.0],["2026-03-03",43.6723,44.0448,42.5937,43.2702,9473000.0],["2026-03-04",42.6427,43.4173,42.4466,43.3193,8733300.0],["2026-03-05",44.4174,45.0254,43.4467,44.4371,11939800.0],["2026-03-06",45.094,45.9372,44.5351,45.4078,14314600.0],["2026-03-09",45.8,46.5452,45.094,45.3391,17371800.0],["2026-03-10",44.5939,45.0352,43.9664,44.8293,14244000.0],["2026-03-11",45.1038,46.3491,44.9175,46.3393,9788600.0],["2026-03-12",46.9472,47.8493,46.6628,47.6139,15326800.0],["2026-03-13",47.0648,47.9179,46.7903,47.4963,10110400.0],["2026-03-16",46.9668,48.114,46.9668,47.8395,11452100.0],["2026-03-17",47.9767,48.2022,47.3786,48.0257,11685700.0],["2026-03-18",48.114,48.4866,47.7316,48.1434,10781900.0],["2026-03-19",48.3885,50.3398,48.3297,49.5652,32425200.0],["2026-03-20",49.5206,49.6196,48.4422,48.5015,13589900.0],["2026-03-23",47.2252,48.4719,46.6414,47.8683,11702200.0],["2026-03-24",48.1849,49.3524,47.9475,48.5015,11167600.0],["2026-03-25",47.7595,48.7588,47.522,48.6598,10439900.0],["2026-03-26",48.9468,49.2139,48.1552,48.1552,13926300.0],["2026-03-27",48.4719,49.6295,48.4719,49.5602,11067300.0],["2026-03-30",49.7284,50.4408,48.7885,48.8478,11755500.0],["2026-03-31",48.9072,49.6295,46.9679,48.2146,13621000.0],["2026-04-01",47.2153,47.8089,45.7114,46.0676,23928800.0],["2026-04-02",47.5418,48.1453,46.404,47.0273,10772100.0],["2026-04-06",47.0174,47.8089,46.7404,47.7397,8108800.0],["2026-04-07",48.2641,49.0853,48.1948,48.6401,8223800.0],["2026-04-08",45.3651,45.9884,44.2371,45.9389,23138900.0],["2026-04-09",46.4237,46.8294,44.8209,45.2166,11220500.0],["2026-04-10",45.1771,45.9092,45.1375,45.8598,8379500.0],["2026-04-13",46.6117,46.8195,46.2358,46.3545,8242600.0],["2026-04-14",45.9785,45.9785,44.8802,45.1672,6836500.0],["2026-04-15",45.0089,45.6718,44.8506,45.2859,6364700.0],["2026-04-16",45.5926,46.0972,45.4442,45.8202,8295700.0],["2026-04-17",43.5346,43.8908,41.6547,42.5452,19640900.0],["2026-04-20",43.0696,43.2774,42.6441,42.842,10816100.0],["2026-04-21",43.0597,43.8908,42.7728,43.8117,7837600.0],["2026-04-22",43.9403,44.3361,43.871,44.2074,3900300.0],["2026-04-23",44.3756,45.187,44.3163,44.9495,8194400.0],["2026-04-24",44.3262,44.7219,43.7721,43.7721,34306200.0],["2026-04-27",44.4152,44.7615,44.0887,44.5438,26003500.0],["2026-04-28",45.3552,46.1467,45.0583,45.8697,12283700.0],["2026-04-29",46.5029,46.9283,46.3446,46.7107,9373100.0],["2026-04-30",46.0082,47.3637,45.8301,47.1856,8040900.0],["2026-05-01",46.9283,47.2252,45.9191,46.4633,10021800.0],["2026-05-04",46.7601,47.2153,46.1071,47.0768,7978600.0],["2026-05-05",46.9976,47.8683,46.8096,47.3439,9263300.0],["2026-05-06",46.0082,46.0972,44.9495,45.1474,10001000.0],["2026-05-07",43.5742,44.3558,43.2774,44.2668,9442600.0],["2026-05-08",44.2371,44.4251,43.8216,44.059,8410800.0],["2026-05-11",44.7219,44.8209,44.3361,44.712,9420600.0],["2026-05-12",45.1276,46.4237,44.9792,46.4237,5934600.0],["2026-05-13",46.3347,46.7799,46.0774,46.7008,5383000.0],["2026-05-14",46.5029,47.3835,46.4237,47.0669,4932600.0],["2026-05-15",47.4231,47.5121,47.057,47.4725,6511400.0],["2026-05-18",47.4923,48.4521,46.8789,48.4323,4143200.0],["2026-05-19",48.4224,48.9369,47.7298,48.8973,5191400.0],["2026-05-20",48.927,49.2238,47.7496,48.2641,8766800.0],["2026-05-21",48.8577,49.1051,47.7397,48.175,8016400.0],["2026-05-22",48.0563,48.7093,47.7595,48.0959,7163800.0],["2026-05-26",47.1856,47.2549,46.2654,46.3347,7757200.0],["2026-05-27",45.6124,45.8895,45.0287,45.2661,4832100.0],["2026-05-28",45.8301,45.9587,45.2859,45.3255,8192700.0],["2026-05-29",45.2068,45.4343,44.3163,44.8901,8402200.0],["2026-06-01",45.6718,46.493,45.3156,45.4739,5597900.0],["2026-06-02",45.4937,46.8096,45.4442,46.7107,9347300.0],["2026-06-03",47.0372,47.7595,46.8591,47.1856,6655800.0],["2026-06-04",46.5227,47.3241,46.4336,47.1559,5429900.0],["2026-06-05",47.146,47.2549,45.2166,45.2166,4760600.0],["2026-06-08",45.8103,46.2654,45.5926,45.8004,6522700.0],["2026-06-09",45.553,45.6817,44.0095,44.3361,9804200.0],["2026-06-10",44.6725,45.4937,44.5735,45.0386,7866700.0],["2026-06-11",45.7905,46.1764,44.6626,44.9594,8082100.0],["2026-06-12",44.4647,45.3057,44.3756,44.8209,6839800.0],["2026-06-15",43.5346,43.6633,42.6046,43.5445,11451600.0],["2026-06-16",43.0201,43.3565,42.3275,42.842,17379800.0],["2026-06-17",42.8618,43.1883,41.6151,41.9713,11615400.0],["2026-06-18",41.4568,41.7636,40.3784,40.6158,16828300.0],["2026-06-22",40.784,41.348,40.4674,41.348,22126000.0],["2026-06-23",41.11,41.3,40.77,41.02,15693200.0],["2026-06-24",40.34,40.34,39.02,39.38,12963800.0],["2026-06-25",39.43,39.89,39.24,39.6,6548300.0],["2026-06-26",39.26,39.85,39.04,39.49,7789700.0],["2026-06-29",39.67,39.95,39.27,39.31,7139600.0],["2026-06-30",39.52,39.94,39.3,39.5,4852000.0],["2026-07-01",39.29,39.68,38.83,38.92,3704500.0],["2026-07-02",39.28,39.78,38.91,39.64,9322000.0],["2026-07-06",39.72,39.8,39.19,39.35,7254124.760357],["2026-07-07",39.62,40.7,39.56,40.69,15292088.440963],["2026-07-08",41.43,42.55,41.23,42.43,10740066.198295],["2026-07-09",42.44,42.47,41.83,41.88,8393383.631489],["2026-07-10",42.03,42.29,41.46,41.81,8711123.346774],["2026-07-13",42.65,43.325,42.32,43.05,9343783.206081],["2026-07-14",43.87,43.87,42.38,42.62,8708612.678844],["2026-07-15",43,43.065,42.29,42.73,9890396.465887],["2026-07-16",43.09,43.178,42.65,42.86,7766298.094301],["2026-07-17",43.74,43.89,43.11,43.89,8312189.904511],["2026-07-20",43.85,44.2,43.135,43.95,5494529.2333],["2026-07-21",44.31,44.94,44.28,44.9,4279803.83391],["2026-07-22",45.49,45.915,45.27,45.81,4656789.672409],["2026-07-23",46.56,47.18,46.51,47.01,7249503.366682],["2026-07-24",46.86,47.295,46.385,46.44,6714579.158417],["2026-07-27",44.77,45.6,44.74,44.79,8395764.712811],["2026-07-28",44.95,45.3499,44.15,44.19,9798425.509162],["2026-07-29",45.89,46.545,45.455,46.45,8066022.396153],["2026-07-30",46,47.29,45.83,47.28,4409564.390805],["2026-07-31",47.61,47.815,47.09,47.68,4594628.698946],["2026-08-03",46.62,46.94,46.08,46.36,6783923.743233],["2026-08-04",45.46,46.425,45.1,46.18,6827791.25268],["2026-08-05",46.49,46.605,44.75,44.75,6580910.636125],["2026-08-06",45.73,46.07,45.14,45.45,7150429.222673],["2026-08-07",45.02,45.71,44.72,45.51,5302563.024837],["2026-08-10",46.25,47.295,46.24,47.12,1181579.858806],["2026-08-11",47.4,47.75,47.03,47.61,4861677.602006],["2026-08-12",47.6,47.96,47.43,47.57,6702229.906718],["2026-08-13",46.96,47.676377,46.58,47.6,9218317.670346],["2026-08-14",47.89,48.47,47.825,47.97,8047915.710767]]}