{"t":"CX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-09-15",6.1023,6.1693,6.0352,6.119,2293406.0],["1999-09-16",6.1526,6.1693,6.0687,6.119,464261.0],["1999-09-17",6.1526,6.2699,6.119,6.1903,847723.0],["1999-09-20",6.1861,6.3705,6.1693,6.3537,446890.0],["1999-09-21",6.3537,6.3537,6.2029,6.2699,24061549.0],["1999-09-22",6.3034,6.3034,6.2196,6.2699,669546.0],["1999-09-23",6.2867,6.337,6.2364,6.2699,696654.0],["1999-09-24",6.2029,6.2699,6.1861,6.2531,503739.0],["1999-09-27",6.3034,6.337,6.3034,6.3202,295295.0],["1999-09-28",6.3537,6.4208,6.2699,6.3537,762714.0],["1999-09-29",6.337,6.5046,6.337,6.4208,501107.0],["1999-09-30",6.4376,6.5381,6.404,6.4711,848776.0],["1999-10-01",6.4376,6.4376,6.2699,6.4376,305296.0],["1999-10-04",6.4376,6.4543,6.337,6.3537,322140.0],["1999-10-05",6.337,6.3537,6.1861,6.2364,262660.0],["1999-10-06",6.2196,6.4376,6.2196,6.4376,264765.0],["1999-10-07",6.4543,6.5717,6.4376,6.4376,595854.0],["1999-10-08",6.4711,6.5214,6.3873,6.4543,1125122.0],["1999-10-11",6.4711,6.5214,6.4376,6.4878,441364.0],["1999-10-12",6.4878,6.4878,6.2867,6.2867,258449.0],["1999-10-13",6.2364,6.2699,6.0017,6.0017,844039.0],["1999-10-14",6.0017,6.1526,5.8005,5.8173,918520.0],["1999-10-15",5.6999,5.6999,5.3982,5.3982,1245398.0],["1999-10-18",5.3646,5.4317,5.1635,5.264,1690446.0],["1999-10-19",5.4484,5.5993,5.3982,5.5155,1129069.0],["1999-10-20",5.767,5.8005,5.6161,5.6496,675336.0],["1999-10-21",5.5826,5.6832,5.4987,5.5323,173966.0],["1999-10-22",5.5826,5.7334,5.5826,5.7334,62902.0],["1999-10-25",5.7502,5.834,5.6329,5.7837,243711.0],["1999-10-26",5.8005,5.8005,5.5826,5.5826,282399.0],["1999-10-27",5.4485,5.6329,5.4485,5.5993,357933.0],["1999-10-28",5.6664,5.9011,5.6664,5.767,969315.0],["1999-10-29",5.834,6.0352,5.8005,6.0352,2051274.0],["1999-11-01",6.1023,6.2364,6.0352,6.1358,447680.0],["1999-11-02",6.1693,6.404,6.1693,6.404,145016.0],["1999-11-03",6.3705,6.4711,6.337,6.404,1755453.0],["1999-11-04",6.4711,6.5214,6.2699,6.3705,1373043.0],["1999-11-05",6.4376,6.4711,6.2699,6.337,726131.0],["1999-11-08",6.3034,6.4376,6.3034,6.3705,298453.0],["1999-11-09",6.3705,6.3873,6.2867,6.3537,311349.0],["1999-11-10",6.4376,6.6052,6.3537,6.6052,482157.0],["1999-11-11",6.6723,6.8399,6.6723,6.8399,964052.0],["1999-11-12",6.8734,6.907,6.7058,6.7728,728763.0],["1999-11-15",6.8231,6.8734,6.7058,6.7728,981422.0],["1999-11-16",6.8064,6.8064,6.5549,6.7058,1243819.0],["1999-11-17",6.6387,6.7896,6.6387,6.7058,868515.0],["1999-11-18",6.8064,6.8064,6.6052,6.6723,1332513.0],["1999-11-19",6.689,6.7058,6.4878,6.6387,650597.0],["1999-11-22",6.7058,6.7058,6.2029,6.2029,781663.0],["1999-11-23",6.1358,6.3873,6.1358,6.3034,1294877.0],["1999-11-24",6.3034,6.5717,6.3034,6.5549,589274.0],["1999-11-26",6.8399,6.8399,6.6555,6.7393,489527.0],["1999-11-29",6.7393,6.8064,6.6387,6.6387,750607.0],["1999-11-30",6.6387,6.6387,6.4878,6.5884,1030638.0],["1999-12-01",6.5717,6.6723,6.5046,6.6387,1790720.0],["1999-12-02",6.6555,6.8064,6.6387,6.7728,1157230.0],["1999-12-03",6.8399,7.0075,6.8064,6.907,1627281.0],["1999-12-06",6.8734,7.0075,6.8734,6.974,434521.0],["1999-12-07",6.9908,6.9908,6.7393,6.8567,743765.0],["1999-12-08",6.7896,6.974,6.7058,6.974,1971003.0],["1999-12-09",7.1752,7.1752,6.7393,6.8231,2239716.0],["1999-12-10",6.8734,6.974,6.7058,6.974,1634124.0],["1999-12-13",6.974,7.0243,6.8064,6.9573,1242766.0],["1999-12-14",6.974,6.974,6.7896,6.7896,519267.0],["1999-12-15",6.7896,6.8902,6.7393,6.8902,454523.0],["1999-12-16",6.8902,7.1752,6.8734,7.1249,575589.0],["1999-12-17",7.1752,7.4099,7.1752,7.2758,710603.0],["1999-12-20",7.3428,7.3428,7.1081,7.259,513740.0],["1999-12-21",7.2422,7.3093,7.1752,7.2758,655334.0],["1999-12-22",7.2422,7.3764,7.2422,7.2925,422151.0],["1999-12-23",7.259,7.3428,7.2422,7.3428,186073.0],["1999-12-27",7.3093,7.3596,7.1752,7.2422,156070.0],["1999-12-28",7.2087,7.4099,7.1417,7.3764,266871.0],["1999-12-29",7.3093,7.477,7.3093,7.3931,389779.0],["1999-12-30",7.3931,7.477,7.3764,7.477,111328.0],["1999-12-31",7.5105,7.544,7.477,7.477,21844.0],["2000-01-03",7.6278,7.7117,7.2925,7.3428,631121.0],["2000-01-04",7.3093,7.3093,6.7896,6.7896,1800458.0],["2000-01-05",6.6387,6.8734,6.6052,6.7393,1664917.0],["2000-01-06",6.7058,6.8734,6.6555,6.689,1063799.0],["2000-01-07",6.6723,6.8064,6.6723,6.8064,3669871.0],["2000-01-10",6.9405,6.974,6.8064,6.9573,1599647.0],["2000-01-11",6.974,6.9908,6.7393,6.7728,1119068.0],["2000-01-12",6.7226,6.8064,6.6723,6.7226,481894.0],["2000-01-13",6.7225,6.974,6.7225,6.8064,1107488.0],["2000-01-14",6.907,7.0075,6.8567,6.974,1119332.0],["2000-01-18",7.0411,7.0746,6.907,6.974,603486.0],["2000-01-19",6.974,6.974,6.7225,6.7561,1048534.0],["2000-01-20",6.7896,6.7896,6.4376,6.4543,1947842.0],["2000-01-21",6.4543,6.5381,6.2531,6.2699,1080117.0],["2000-01-24",6.404,6.4376,6.0017,6.0017,1857306.0],["2000-01-25",6.0687,6.2029,6.0352,6.1861,1204604.0],["2000-01-26",6.3202,6.404,6.1693,6.3705,771926.0],["2000-01-27",6.3705,6.4711,6.1358,6.1358,994055.0],["2000-01-28",6.1693,6.1693,5.8676,5.9346,954840.0],["2000-01-31",5.9681,5.9681,5.8005,5.8676,730079.0],["2000-02-01",5.9011,6.119,5.8508,6.1023,577168.0],["2000-02-02",6.0017,6.1358,5.9346,5.9681,848513.0],["2000-02-03",6.3034,6.3034,5.9011,5.9514,2716873.0],["2000-02-04",6.0017,6.052,5.9011,5.9011,1825197.0],["2000-02-07",5.9681,6.4376,5.8676,6.4376,2351307.0],["2000-02-08",6.5381,6.5717,6.337,6.404,1682814.0],["2000-02-09",6.404,6.404,6.1861,6.2196,1616491.0],["2000-02-10",6.2196,6.3034,6.1526,6.2364,1758085.0],["2000-02-11",6.2531,6.2531,6.052,6.052,1449367.0],["2000-02-14",6.0687,6.1358,5.9011,6.0687,1628334.0],["2000-02-15",6.1023,6.2029,5.9011,6.1526,2133915.0],["2000-02-16",6.0855,6.2364,6.0352,6.1693,1533324.0],["2000-02-17",6.1023,6.2196,6.0687,6.1861,1069853.0],["2000-02-18",6.1526,6.1693,5.9179,6.0017,1228554.0],["2000-02-22",6.0017,6.052,5.9346,6.0017,2337884.0],["2000-02-23",6.0017,6.2364,5.9011,6.2196,1132754.0],["2000-02-24",6.3705,6.3705,5.9849,6.0855,1075643.0],["2000-02-25",6.052,6.052,5.9011,5.9179,1169863.0],["2000-02-28",5.8676,5.9011,5.767,5.8005,1023795.0],["2000-02-29",5.8676,5.9011,5.7334,5.7334,639016.0],["2000-03-01",5.6999,5.8005,5.6664,5.6999,1276191.0],["2000-03-02",5.5993,6.2364,5.5658,6.1693,1281191.0],["2000-03-03",6.337,6.5717,6.337,6.4376,1971792.0],["2000-03-06",6.5046,6.5046,6.1358,6.2531,1171969.0],["2000-03-07",6.2196,6.7728,6.1023,6.7561,2938212.0],["2000-03-08",6.9573,7.1249,6.8734,7.1081,2176025.0],["2000-03-09",7.1752,7.4099,7.1417,7.2422,1252241.0],["2000-03-10",7.2087,7.3428,7.0075,7.0411,1957580.0],["2000-03-13",6.907,6.974,6.7058,6.8902,1216447.0],["2000-03-14",6.8734,7.0243,6.7896,6.7896,1342250.0],["2000-03-15",6.8064,6.907,6.7225,6.8902,1449894.0],["2000-03-16",6.9237,7.0075,6.7728,6.8399,865094.0],["2000-03-17",6.8399,6.9908,6.8399,6.907,527952.0],["2000-03-20",7.0075,7.0746,6.9405,7.0411,1038270.0],["2000-03-21",7.0075,7.0746,6.974,6.9908,579273.0],["2000-03-22",6.974,6.974,6.7896,6.8231,353196.0],["2000-03-23",6.8902,6.974,6.8399,6.907,1008530.0],["2000-03-24",6.907,6.974,6.8567,6.8734,714025.0],["2000-03-27",6.907,6.907,6.7728,6.8734,844039.0],["2000-03-28",6.8567,6.8567,6.6052,6.6723,490316.0],["2000-03-29",6.689,6.7058,6.337,6.404,1230659.0],["2000-03-30",6.3705,6.3705,6.0352,6.0687,1279349.0],["2000-03-31",6.1023,6.2029,6.052,6.0687,1692288.0],["2000-04-03",6.1358,6.3537,6.0184,6.2699,1733872.0],["2000-04-04",6.3705,6.3705,5.9011,6.1358,1056956.0],["2000-04-05",6.1358,6.3705,6.052,6.337,1827303.0],["2000-04-06",6.3705,6.4878,6.3705,6.4208,1257241.0],["2000-04-07",6.4376,6.6052,6.3705,6.4208,968526.0],["2000-04-10",6.4376,6.4376,6.1358,6.1526,479262.0],["2000-04-11",6.1358,6.1358,5.9681,6.0687,574009.0],["2000-04-12",6.1358,6.1358,5.9011,5.9179,524530.0],["2000-04-13",5.9849,6.0855,5.9011,5.9011,926153.0],["2000-04-14",5.6329,5.6999,5.4652,5.5155,1019321.0],["2000-04-17",5.4485,5.549,5.4317,5.4987,711393.0],["2000-04-18",5.4987,5.7837,5.4987,5.7837,821668.0],["2000-04-19",5.7837,5.7837,5.482,5.5323,472946.0],["2000-04-20",5.5993,5.8676,5.5826,5.767,164491.0],["2000-04-24",5.767,5.767,5.3982,5.4987,921942.0],["2000-04-25",5.4317,5.9681,5.4317,5.9681,845881.0],["2000-04-26",5.9179,6.1693,5.834,5.8508,1394098.0],["2000-04-27",5.8173,5.9514,5.6329,5.8676,946945.0],["2000-04-28",5.834,5.9681,5.8005,5.8676,1225659.0],["2000-05-01",5.9011,5.9346,5.7837,5.834,81325.0],["2000-05-02",5.834,5.9011,5.7502,5.834,484789.0],["2000-05-03",5.8508,5.8508,5.5993,5.6161,651123.0],["2000-05-04",5.5952,5.8915,5.5952,5.7695,1824408.0],["2000-05-05",5.7521,5.8392,5.7346,5.7521,110012.0],["2000-05-08",5.7346,5.7521,5.5603,5.7172,871410.0],["2000-05-09",5.7521,5.9089,5.7521,5.8043,1148282.0],["2000-05-10",5.8741,5.8741,5.6475,5.7172,875358.0],["2000-05-11",5.7172,5.8392,5.6823,5.7346,649281.0],["2000-05-12",5.6823,5.9961,5.6823,5.9612,598223.0],["2000-05-15",5.9786,6.1181,5.9264,5.9961,392148.0],["2000-05-16",5.9786,6.2052,5.9786,6.1704,892202.0],["2000-05-17",6.1704,6.1704,5.9264,6.0135,404517.0],["2000-05-18",5.9786,6.0309,5.9264,5.9612,3315095.0],["2000-05-19",5.8741,5.8915,5.8043,5.8566,1245924.0],["2000-05-22",5.9089,5.9089,5.7172,5.8043,1288824.0],["2000-05-23",5.7521,5.8915,5.6823,5.7695,1058009.0],["2000-05-24",5.7869,5.8392,5.6649,5.8392,1869413.0],["2000-05-25",5.8043,6.0309,5.8043,5.8741,1164336.0],["2000-05-26",5.8566,5.9612,5.8392,5.8741,929837.0],["2000-05-30",5.9264,6.1007,5.9264,6.0484,904045.0],["2000-05-31",6.0658,6.1181,5.9089,5.9089,349511.0],["2000-06-01",5.9438,5.9438,5.7869,5.8915,1443577.0],["2000-06-02",5.9961,6.2401,5.9961,6.2401,2118124.0],["2000-06-05",6.2052,6.2052,6.0658,6.0832,1095645.0],["2000-06-06",6.0658,6.0658,5.6126,5.63,1483318.0],["2000-06-07",5.6475,5.6475,5.5255,5.5255,1881256.0],["2000-06-08",5.4383,5.7172,5.4383,5.6126,895886.0],["2000-06-09",5.6823,5.7521,5.6126,5.6823,914573.0],["2000-06-12",5.7346,5.8566,5.6823,5.8218,1095908.0],["2000-06-13",5.8566,5.9786,5.8566,5.9438,738764.0],["2000-06-14",5.9438,6.1007,5.9438,6.0832,638490.0],["2000-06-15",6.1181,6.1181,5.9264,5.9961,789033.0],["2000-06-16",5.9961,6.1355,5.9612,5.9961,1313037.0],["2000-06-19",6.0135,6.0309,5.9089,5.9961,467945.0],["2000-06-20",5.9612,5.9612,5.8566,5.8915,1048008.0],["2000-06-21",5.9089,6.0309,5.8915,6.0135,1469633.0],["2000-06-22",6.153,6.153,5.9612,5.9961,1369622.0],["2000-06-23",6.0484,6.0484,5.8218,5.9264,273187.0],["2000-06-26",5.9089,5.9961,5.9089,5.9264,841144.0],["2000-06-27",5.9264,6.0309,5.8566,5.9961,638227.0],["2000-06-28",6.0658,6.2052,6.0484,6.153,1253820.0],["2000-06-29",6.1704,6.4493,6.1181,6.4493,775873.0],["2000-06-30",6.4318,6.5539,6.4318,6.519,1125385.0],["2000-07-03",6.9025,7.007,6.7282,6.7804,796402.0],["2000-07-05",7.1116,7.1116,6.9025,6.9373,936154.0],["2000-07-06",6.8676,6.9199,6.7979,6.9199,702971.0],["2000-07-07",6.9548,7.1116,6.885,7.1116,869305.0],["2000-07-10",7.1813,7.2162,7.1116,7.1465,484789.0],["2000-07-11",7.1465,7.1988,6.9025,7.0593,1158283.0],["2000-07-12",7.0942,7.1291,7.0593,7.0942,912730.0],["2000-07-13",7.1639,7.1639,7.0419,7.0593,437153.0],["2000-07-14",7.0768,7.1116,7.0419,7.0942,557955.0],["2000-07-17",7.0942,7.1116,7.0419,7.0768,446101.0],["2000-07-18",7.0768,7.0768,6.9722,7.0245,574536.0],["2000-07-19",7.0419,7.0419,6.7282,6.7804,1218026.0],["2000-07-20",6.7979,6.8676,6.6933,6.7979,852724.0],["2000-07-21",6.6933,6.7804,6.6584,6.6584,654018.0],["2000-07-24",6.6584,6.6933,6.641,6.6584,411887.0],["2000-07-25",6.6933,6.7979,6.6584,6.6977,909572.0],["2000-07-26",6.7107,6.7107,6.6236,6.6236,275293.0],["2000-07-27",6.641,6.6977,6.5887,6.6977,1141176.0],["2000-07-28",6.6759,6.6759,6.4318,6.4667,600854.0],["2000-07-31",6.519,6.5539,6.4493,6.5539,481368.0],["2000-08-01",6.5539,6.5887,6.4841,6.5016,935364.0],["2000-08-02",6.519,6.5887,6.4493,6.4667,455049.0],["2000-08-03",6.5016,6.5016,6.3447,6.4144,723236.0],["2000-08-04",6.3447,6.4667,6.3447,6.4493,623488.0],["2000-08-07",6.4667,6.5539,6.4144,6.4493,766135.0],["2000-08-08",6.4493,6.4841,6.3621,6.397,512161.0],["2000-08-09",6.4493,6.4493,6.3447,6.3795,288715.0],["2000-08-10",6.3795,6.397,6.3447,6.3795,116065.0],["2000-08-11",6.397,6.6584,6.3795,6.6584,397675.0],["2000-08-14",6.6584,6.7979,6.6236,6.6933,791401.0],["2000-08-15",6.763,6.763,6.5887,6.6236,537427.0],["2000-08-16",6.6236,6.7456,6.6236,6.6933,431362.0],["2000-08-17",6.7282,6.7282,6.6933,6.7282,473209.0],["2000-08-18",6.7282,6.763,6.5539,6.5713,722710.0],["2000-08-21",6.5713,6.5887,6.4841,6.5016,258712.0],["2000-08-22",6.4667,6.519,6.4493,6.4667,284241.0],["2000-08-23",6.4318,6.5016,6.397,6.4841,456102.0],["2000-08-24",6.4841,6.5016,6.4318,6.4493,244237.0],["2000-08-25",6.4318,6.519,6.3621,6.3621,236868.0],["2000-08-28",6.3795,6.4144,6.3447,6.3621,479526.0],["2000-08-29",6.397,6.397,6.2924,6.3098,763240.0],["2000-08-30",6.3273,6.519,6.3273,6.4841,581642.0],["2000-08-31",6.519,6.6061,6.5016,6.5364,712709.0],["2000-09-01",6.5713,6.6061,6.4667,6.519,903782.0],["2000-09-05",6.5539,6.6759,6.5016,6.6759,761135.0],["2000-09-06",6.6584,6.7979,6.5713,6.5713,717446.0],["2000-09-07",6.6236,6.7107,6.519,6.5539,2508429.0],["2000-09-08",6.5539,6.6061,6.4493,6.5887,683758.0],["2000-09-11",6.5887,6.763,6.519,6.6584,549270.0],["2000-09-12",6.6584,6.6933,6.5364,6.641,530321.0],["2000-09-13",6.6236,6.6584,6.5539,6.6584,770346.0],["2000-09-14",6.7282,6.7804,6.6933,6.7282,587958.0],["2000-09-15",6.7456,6.7456,6.6236,6.6584,937996.0],["2000-09-18",6.5887,6.6236,6.5016,6.5539,1421996.0],["2000-09-19",6.5364,6.5539,6.3098,6.3447,1422785.0],["2000-09-20",6.3098,6.3447,6.2401,6.2924,1284349.0],["2000-09-21",6.2575,6.275,6.1355,6.153,721131.0],["2000-09-22",6.0135,6.2052,5.9961,6.2052,1019321.0],["2000-09-25",6.2052,6.2924,6.1704,6.2924,1017478.0],["2000-09-26",6.275,6.275,6.0135,6.0484,600328.0],["2000-09-27",6.1181,6.1181,5.8043,5.8566,1144861.0],["2000-09-28",5.8566,5.9612,5.8043,5.8392,898518.0],["2000-09-29",5.5777,5.6475,5.5255,5.5952,5499279.0],["2000-10-02",5.6126,5.7695,5.6126,5.7521,1539903.0],["2000-10-03",5.7869,5.9264,5.7869,5.8741,2613967.0],["2000-10-04",5.9089,5.9786,5.8915,5.9438,1363305.0],["2000-10-05",5.9612,6.0658,5.9438,6.0484,3485377.0],["2000-10-06",6.0484,6.0832,5.9089,5.9961,889833.0],["2000-10-09",5.8915,5.9089,5.7695,5.8566,401359.0],["2000-10-10",5.8218,5.8566,5.6823,5.6823,1929419.0],["2000-10-11",5.6823,5.6823,5.5777,5.6475,1900205.0],["2000-10-12",5.6823,5.6823,5.508,5.6126,871936.0],["2000-10-13",5.63,5.6998,5.6126,5.6475,924837.0],["2000-10-16",5.6823,5.7172,5.6126,5.6126,345037.0],["2000-10-17",5.5777,5.5952,5.4557,5.5777,870884.0],["2000-10-18",5.5777,5.6126,5.4557,5.5255,983527.0],["2000-10-19",5.6475,5.6998,5.5777,5.5777,607960.0],["2000-10-20",5.5603,5.63,5.5429,5.5429,766662.0],["2000-10-23",5.5777,5.63,5.4732,5.4732,127909.0],["2000-10-24",5.4732,5.63,5.4732,5.63,326614.0],["2000-10-25",5.6126,5.6126,5.508,5.508,456365.0],["2000-10-26",5.4906,5.63,5.4732,5.5777,564272.0],["2000-10-27",5.5603,5.7695,5.5603,5.6998,430047.0],["2000-10-30",5.6998,5.7869,5.6998,5.7521,493738.0],["2000-10-31",5.8043,5.9612,5.8043,5.8915,1208025.0],["2000-11-01",5.8566,5.9612,5.7869,5.9438,985370.0],["2000-11-02",5.9438,5.9786,5.8915,5.9786,177388.0],["2000-11-03",5.9089,5.9612,5.7172,5.7172,848513.0],["2000-11-06",5.7346,5.7346,5.6475,5.6823,145542.0],["2000-11-07",5.6823,5.7521,5.5952,5.7521,774031.0],["2000-11-08",5.7521,5.7521,5.6126,5.63,392937.0],["2000-11-09",5.6126,5.7172,5.5603,5.7172,869568.0],["2000-11-10",5.7172,5.7172,5.63,5.6475,461102.0],["2000-11-13",5.6649,5.6649,5.5255,5.5255,548480.0],["2000-11-14",5.5603,5.6475,5.5603,5.63,603486.0],["2000-11-15",5.8043,5.8392,5.7172,5.8392,687443.0],["2000-11-16",5.9089,5.9438,5.7869,5.7869,799034.0],["2000-11-17",5.8566,5.9612,5.7869,5.9612,1089065.0],["2000-11-20",5.9264,5.9438,5.8043,5.8741,134488.0],["2000-11-21",5.8392,5.9612,5.8218,5.9089,598749.0],["2000-11-22",5.9089,5.9089,5.6475,5.6649,462418.0],["2000-11-24",5.7869,5.7869,5.7695,5.7695,146332.0],["2000-11-27",5.7695,5.8566,5.6823,5.7172,670336.0],["2000-11-28",5.6998,5.6998,5.5777,5.5777,494527.0],["2000-11-29",5.5777,5.6649,5.5429,5.6126,472156.0],["2000-11-30",5.5777,5.5777,5.3512,5.386,1651231.0],["2000-12-01",5.4557,5.4732,5.3163,5.3512,1240924.0],["2000-12-04",5.3512,5.386,5.2814,5.2814,190021.0],["2000-12-05",5.2814,5.4383,5.2814,5.4209,1373833.0],["2000-12-06",5.4557,5.4906,5.4383,5.4383,775084.0],["2000-12-07",5.4557,5.508,5.4034,5.4209,451365.0],["2000-12-08",5.4034,5.5429,5.4034,5.4732,406886.0],["2000-12-11",5.4906,5.5255,5.4383,5.4732,615330.0],["2000-12-12",5.4383,5.4557,5.3686,5.4034,811404.0],["2000-12-13",5.4732,5.5777,5.4383,5.5429,828511.0],["2000-12-14",5.5255,5.5777,5.4557,5.4557,592169.0],["2000-12-15",5.4383,5.4383,5.2117,5.2291,2172077.0],["2000-12-18",5.264,5.2814,5.1594,5.1594,1144071.0],["2000-12-19",5.1071,5.2117,5.02,5.1246,2876890.0],["2000-12-20",5.1246,5.1246,4.8457,4.9503,2232083.0],["2000-12-21",4.9328,5.0025,4.7759,4.9328,764030.0],["2000-12-22",4.9503,5.02,4.8805,5.02,1091697.0],["2000-12-26",5.02,5.0374,4.9503,5.0025,703760.0],["2000-12-27",5.0374,5.0374,4.9503,4.9851,250027.0],["2000-12-28",4.9503,4.9851,4.8805,4.9851,1045903.0],["2000-12-29",4.9503,5.0374,4.9503,5.0374,265555.0],["2001-01-02",4.9851,5.02,4.9677,5.0025,458734.0],["2001-01-03",5.02,5.1943,4.9154,5.1943,1318564.0],["2001-01-04",5.2291,5.3163,5.1768,5.2466,2614756.0],["2001-01-05",5.264,5.2989,5.2117,5.2291,879042.0],["2001-01-08",5.1246,5.2989,5.1246,5.2989,721657.0],["2001-01-09",5.2989,5.4034,5.2466,5.4034,4551282.0],["2001-01-10",5.4034,5.508,5.3337,5.4906,3518012.0],["2001-01-11",5.4906,5.6998,5.4906,5.6475,1406731.0],["2001-01-12",5.7172,5.7869,5.5777,5.6475,1360147.0],["2001-01-16",5.6475,5.6823,5.5777,5.5952,1337250.0],["2001-01-17",5.5952,5.6823,5.508,5.6475,1985478.0],["2001-01-18",5.6475,5.6823,5.5603,5.5952,1660969.0],["2001-01-19",5.6475,5.6998,5.5429,5.5777,2558435.0],["2001-01-22",5.6475,5.6475,5.4906,5.5603,966157.0],["2001-01-23",5.5777,5.8566,5.5777,5.8566,1873624.0],["2001-01-24",5.9264,6.2052,5.8741,5.9961,1799142.0],["2001-01-25",5.9961,5.9961,5.8218,5.9089,945365.0],["2001-01-26",5.8566,6.0135,5.8218,5.9612,516372.0],["2001-01-29",5.9403,5.9515,5.8343,5.8594,680074.0],["2001-01-30",5.9236,5.9961,5.8845,5.9487,1027216.0],["2001-01-31",5.9961,6.0379,5.9431,5.957,746660.0],["2001-02-01",5.9849,5.9849,5.8817,5.9542,743501.0],["2001-02-02",5.9821,5.9821,5.7869,5.7897,661650.0],["2001-02-05",5.7311,5.8566,5.72,5.8566,99484.0],["2001-02-06",5.8566,5.8789,5.8287,5.8706,530321.0],["2001-02-07",5.8845,5.8845,5.759,5.773,890096.0],["2001-02-08",5.8148,5.8148,5.6949,5.7032,516372.0],["2001-02-09",5.7088,5.7451,5.6335,5.6949,1059325.0],["2001-02-12",5.7172,5.8845,5.6921,5.8287,1028006.0],["2001-02-13",5.8427,5.8845,5.8036,5.8036,616382.0],["2001-02-14",5.8148,5.8678,5.7172,5.865,549796.0],["2001-02-15",5.9264,5.9961,5.9124,5.9124,796928.0],["2001-02-16",5.9264,5.9264,5.6949,5.8009,523741.0],["2001-02-20",5.7897,5.8009,5.6893,5.7451,531636.0],["2001-02-21",5.773,6.0658,5.5666,5.6252,1957054.0],["2001-02-22",5.6056,5.7451,5.5777,5.7451,2987692.0],["2001-02-23",5.7032,5.7339,5.6196,5.7172,1224869.0],["2001-02-26",5.7172,5.8845,5.6893,5.8845,956946.0],["2001-02-27",5.9264,5.9264,5.8455,5.8706,1547799.0],["2001-02-28",5.8845,5.8985,5.8566,5.8762,1360410.0],["2001-03-01",5.8845,5.9961,5.8287,5.9961,593748.0],["2001-03-02",5.9877,6.2415,5.9682,6.2052,1048008.0],["2001-03-05",6.1774,6.4144,6.1774,6.4144,561113.0],["2001-03-06",6.4702,6.4981,6.3865,6.406,1157230.0],["2001-03-07",6.4144,6.4981,6.3865,6.473,857988.0],["2001-03-08",6.4841,6.5511,6.4841,6.5204,905887.0],["2001-03-09",6.5064,6.5092,6.3698,6.4005,2055749.0],["2001-03-12",6.3921,6.3921,6.2889,6.2917,482157.0],["2001-03-13",6.2889,6.2917,6.1913,6.2638,1149861.0],["2001-03-14",6.2666,6.2666,6.1076,6.1132,911941.0],["2001-03-15",6.0993,6.1355,6.0937,6.0965,986159.0],["2001-03-16",6.0937,6.3168,6.0797,6.2917,741396.0],["2001-03-19",6.3168,6.3475,6.2582,6.3307,639280.0],["2001-03-20",6.3726,6.4005,6.3391,6.3586,1046692.0],["2001-03-21",6.275,6.3001,6.2471,6.275,701918.0],["2001-03-22",6.2052,6.2052,5.8985,5.9933,2103649.0],["2001-03-23",5.9961,5.9961,5.7423,5.8845,2011797.0],["2001-03-26",5.9403,5.9403,5.8566,5.8845,695075.0],["2001-03-27",5.9264,5.9264,5.8371,5.8845,6482280.0],["2001-03-28",5.8985,5.8985,5.8287,5.8566,1101961.0],["2001-03-29",5.8566,5.8817,5.8009,5.8511,1505952.0],["2001-03-30",5.8706,6.01,5.8427,5.9961,546112.0],["2001-04-02",6.0797,6.261,6.0519,6.1216,592959.0],["2001-04-03",6.1913,6.1913,5.8399,5.8817,1572538.0],["2001-04-04",5.7702,5.9124,5.7646,5.8901,1991268.0],["2001-04-05",5.8762,6.0853,5.8762,6.0658,367935.0],["2001-04-06",6.0379,6.0379,5.9264,5.9319,345037.0],["2001-04-09",5.9124,6.0212,5.9124,5.9682,329509.0],["2001-04-10",5.9682,6.2192,5.9682,6.1411,639016.0],["2001-04-11",6.1634,6.1662,6.0825,6.1606,724289.0],["2001-04-12",6.1355,6.3363,6.1355,6.3363,798771.0],["2001-04-16",6.3586,6.3586,6.2192,6.275,514003.0],["2001-04-17",6.2471,6.2889,6.2415,6.2778,142647.0],["2001-04-18",6.3614,6.6236,6.3531,6.4702,1197498.0],["2001-04-19",6.4702,6.4702,6.3921,6.4284,912730.0],["2001-04-20",6.42,6.42,6.3586,6.3782,1128017.0],["2001-04-23",6.3642,6.3642,6.1216,6.1383,2536327.0],["2001-04-24",6.1104,6.1495,5.9682,6.01,2287879.0],["2001-04-25",5.9961,6.1634,5.9961,6.1634,2866099.0],["2001-04-26",6.1634,6.3726,6.1634,6.3586,2359992.0],["2001-04-27",6.3586,6.4702,6.3586,6.406,1679655.0],["2001-04-30",6.4144,6.4646,6.4033,6.4618,1031164.0],["2001-05-01",6.4562,6.5232,6.4451,6.5232,461629.0],["2001-05-02",6.5399,6.671,6.512,6.6375,2022587.0],["2001-05-03",6.6515,6.6515,6.5929,6.6487,744817.0],["2001-05-04",6.6487,6.7351,6.5817,6.7017,604802.0],["2001-05-07",6.7022,6.8824,6.6819,6.8272,2107596.0],["2001-05-08",6.8272,6.8272,6.6674,6.7226,775873.0],["2001-05-09",6.7516,6.7516,6.6238,6.6906,1079854.0],["2001-05-10",6.7197,6.8998,6.7197,6.8998,1951527.0],["2001-05-11",6.8853,6.8853,6.7051,6.7691,489527.0],["2001-05-14",6.7981,6.7981,6.74,6.7923,539006.0],["2001-05-15",6.7923,6.7981,6.6964,6.7197,641648.0],["2001-05-16",6.6964,6.7574,6.6558,6.7342,240289.0],["2001-05-17",6.8272,7.0741,6.8272,7.0189,2229188.0],["2001-05-18",7.0189,7.1961,6.987,7.1671,3433792.0],["2001-05-21",7.1816,7.3501,7.1758,7.3501,1775718.0],["2001-05-22",7.3704,7.5999,7.3704,7.597,2716346.0],["2001-05-23",7.568,7.9892,7.4808,7.9428,4349155.0],["2001-05-24",7.8876,8.0619,7.7074,7.7132,1718344.0],["2001-05-25",7.7132,7.8498,7.69,7.8236,1559642.0],["2001-05-29",7.844,7.873,7.7278,7.751,3351678.0],["2001-05-30",7.751,7.751,7.6551,7.7132,1516480.0],["2001-05-31",7.6551,7.7394,7.6551,7.6958,1141439.0],["2001-06-01",7.6987,7.6987,7.4663,7.5389,2266035.0],["2001-06-04",7.6116,7.6116,7.4692,7.5186,469261.0],["2001-06-05",7.4663,7.5244,7.446,7.4518,960893.0],["2001-06-06",7.5244,7.6232,7.4111,7.6087,1814933.0],["2001-06-07",7.6842,7.7278,7.4721,7.6697,1216711.0],["2001-06-08",7.597,7.7336,7.597,7.6987,302401.0],["2001-06-11",7.7278,7.7568,7.5564,7.6958,1993900.0],["2001-06-12",7.6697,7.6697,7.5709,7.6261,1049324.0],["2001-06-13",7.629,7.7568,7.6261,7.7278,757714.0],["2001-06-14",7.7278,7.7278,7.6784,7.6987,602170.0],["2001-06-15",7.7016,7.7074,7.5535,7.5796,1431207.0],["2001-06-18",7.5825,7.5825,7.3791,7.4082,632700.0],["2001-06-19",7.4227,7.4373,7.1758,7.1903,2518167.0],["2001-06-20",7.1613,7.385,7.1613,7.3472,1126438.0],["2001-06-21",7.4343,7.4808,7.3443,7.4663,551902.0],["2001-06-22",7.4663,7.5244,7.4373,7.4692,521372.0],["2001-06-25",7.5099,7.5302,7.4779,7.4954,381357.0],["2001-06-26",7.4518,7.6842,7.4518,7.6464,778768.0],["2001-06-27",7.6174,7.6987,7.5825,7.6929,595328.0],["2001-06-28",7.6987,7.751,7.597,7.597,789296.0],["2001-06-29",7.6697,7.8004,7.6522,7.6987,801666.0],["2001-07-02",7.7278,7.9921,7.7278,7.9805,1281981.0],["2001-07-03",7.9805,8.1171,7.966,8.0735,1383307.0],["2001-07-05",8.1171,8.2217,8.0473,8.0502,1599383.0],["2001-07-06",8.0473,8.0473,7.8614,7.8701,1280665.0],["2001-07-09",7.844,7.873,7.7423,7.873,749818.0],["2001-07-10",7.9457,7.9834,7.8759,7.9457,1362253.0],["2001-07-11",7.844,7.873,7.6493,7.6842,2623442.0],["2001-07-12",7.7423,7.7713,7.5215,7.6087,1138018.0],["2001-07-13",7.6087,7.6087,7.5244,7.5825,923521.0],["2001-07-16",7.6058,7.6058,7.5389,7.5418,1012741.0],["2001-07-17",7.6987,7.8004,7.5506,7.5622,1205130.0],["2001-07-18",7.5389,7.6697,7.5331,7.5825,608487.0],["2001-07-19",7.6406,7.873,7.6406,7.8585,1645441.0],["2001-07-20",7.844,8.0154,7.844,7.9282,1034059.0],["2001-07-23",7.9573,8.0183,7.9573,7.9892,829300.0],["2001-07-24",7.995,8.0328,7.8905,7.8934,1249082.0],["2001-07-25",7.8934,7.8963,7.8382,7.8643,1219079.0],["2001-07-26",7.9311,8.0125,7.8585,7.9776,659808.0],["2001-07-27",8.0473,8.1955,8.0473,8.12,2428947.0],["2001-07-30",8.1345,8.1519,8.0619,8.0619,1097224.0],["2001-07-31",8.0473,8.0561,7.9311,7.9399,1253293.0],["2001-08-01",7.9689,7.9689,7.8672,7.8847,857461.0],["2001-08-02",7.9166,8.0532,7.9166,8.0415,3536435.0],["2001-08-03",8.0764,8.1345,7.9602,8.0009,852987.0],["2001-08-06",8.0735,8.0735,7.9166,7.9311,945365.0],["2001-08-07",7.9602,7.9747,7.9021,7.9282,719551.0],["2001-08-08",7.9544,7.9544,7.9021,7.9166,894834.0],["2001-08-09",7.9166,7.9224,7.8585,7.873,802718.0],["2001-08-10",7.8963,7.9892,7.8469,7.9747,1268032.0],["2001-08-13",7.9457,8.0009,7.9457,7.9834,131593.0],["2001-08-14",7.9399,7.9747,7.8817,7.9166,413729.0],["2001-08-15",7.9457,7.9457,7.8004,7.8062,925626.0],["2001-08-16",7.7859,7.7859,7.597,7.6929,1178022.0],["2001-08-17",7.7132,7.7132,7.4779,7.5012,2124967.0],["2001-08-20",7.5099,7.5244,7.4634,7.4954,679284.0],["2001-08-21",7.4227,7.5796,7.4227,7.5389,1672549.0],["2001-08-22",7.5535,7.6203,7.5535,7.5796,1594909.0],["2001-08-23",7.5941,7.5941,7.5418,7.5622,2109439.0],["2001-08-24",7.5535,7.6784,7.5535,7.6406,513477.0],["2001-08-27",7.6493,7.6813,7.6261,7.6377,452944.0],["2001-08-28",7.6232,7.6348,7.5564,7.5593,1110120.0],["2001-08-29",7.5825,7.6261,7.5331,7.568,998266.0],["2001-08-30",7.568,7.568,7.4895,7.4954,771926.0],["2001-08-31",7.4227,7.5535,7.4227,7.4808,670336.0],["2001-09-04",7.4954,7.4954,7.3617,7.3646,916678.0],["2001-09-05",7.3617,7.3762,7.1177,7.2484,3205873.0],["2001-09-06",7.1903,7.1903,7.0625,7.077,1630176.0],["2001-09-07",7.0451,7.0799,6.9782,6.9986,1110383.0],["2001-09-10",6.9579,7.0596,6.9288,6.9405,1534376.0],["2001-09-17",6.8707,6.8707,6.3623,6.5047,2771879.0],["2001-09-18",6.5773,6.679,6.3333,6.435,2903998.0],["2001-09-19",6.435,6.5366,6.2955,6.3304,1825724.0],["2001-09-20",6.3594,6.3594,5.9266,5.9876,8597509.0],["2001-09-21",5.8104,6.0108,5.7813,5.883,6697830.0],["2001-09-24",5.912,6.1561,5.912,5.9847,3001377.0],["2001-09-25",6.0428,6.0863,5.883,5.9556,2897155.0],["2001-09-26",6.0428,6.0573,5.9353,5.9411,5533230.0],["2001-09-27",5.9556,5.9556,5.7523,5.7813,7157616.0],["2001-09-28",5.883,6.1009,5.8162,5.9672,3515117.0],["2001-10-01",5.9992,6.0602,5.912,6.0428,1576749.0],["2001-10-02",6.1532,6.2636,6.0428,6.249,2727663.0],["2001-10-03",6.2607,6.4495,6.2026,6.3914,4922111.0],["2001-10-04",6.5802,6.6209,6.4931,6.5425,3775408.0],["2001-10-05",6.6093,6.6093,6.435,6.5076,1440682.0],["2001-10-08",6.3914,6.5512,6.3188,6.5366,1122753.0],["2001-10-09",6.5076,6.7516,6.5076,6.7052,1351462.0],["2001-10-10",6.6819,6.9288,6.6616,6.8998,1494635.0],["2001-10-11",6.923,7.0741,6.8562,6.8678,2419472.0],["2001-10-12",6.8678,6.8678,6.6238,6.6993,1312774.0],["2001-10-15",6.772,6.772,6.6238,6.6238,342669.0],["2001-10-16",6.6819,6.711,6.5889,6.6674,284241.0],["2001-10-17",6.6819,6.8562,6.6819,6.8272,989318.0],["2001-10-18",6.7981,6.7981,6.6819,6.74,366355.0],["2001-10-19",6.8126,6.8126,6.5948,6.74,736395.0],["2001-10-22",6.74,6.7923,6.6703,6.7516,1248293.0],["2001-10-23",6.74,6.7981,6.74,6.7691,518740.0],["2001-10-24",6.74,6.9143,6.7197,6.9143,1750452.0],["2001-10-25",6.9143,7.0218,6.8795,6.9608,741659.0],["2001-10-26",6.7545,6.9724,6.6529,6.8562,4090179.0],["2001-10-29",6.8707,6.8998,6.711,6.8272,814299.0],["2001-10-30",6.74,6.7691,6.6383,6.6993,854303.0],["2001-10-31",6.6993,6.7691,6.6529,6.6819,1008793.0],["2001-11-01",6.6819,6.711,6.6383,6.6732,6320157.0],["2001-11-02",6.6703,6.7081,6.6383,6.7081,1550431.0],["2001-11-05",6.6906,6.8155,6.6906,6.7603,776663.0],["2001-11-06",6.74,6.8097,6.7197,6.7603,654018.0],["2001-11-07",6.6964,6.8824,6.6964,6.8272,1026690.0],["2001-11-08",6.8272,6.8853,6.7603,6.7836,822194.0],["2001-11-09",6.7691,6.7778,6.7052,6.7778,1031164.0],["2001-11-12",6.7371,6.7371,6.6383,6.65,1303299.0],["2001-11-13",6.6819,6.7255,6.6383,6.7255,1408047.0],["2001-11-14",6.711,6.8272,6.711,6.7603,1098013.0],["2001-11-15",6.74,6.8272,6.74,6.7633,1124595.0],["2001-11-16",6.7923,6.8155,6.7313,6.7778,787454.0],["2001-11-19",6.7691,6.8417,6.7313,6.8126,645070.0],["2001-11-20",6.8417,7.0305,6.8417,6.9492,2345780.0],["2001-11-21",6.9434,6.9434,6.7981,6.8998,1346725.0],["2001-11-23",6.9143,7.0015,6.6877,6.9724,1165126.0],["2001-11-26",7.0015,7.0276,6.9143,7.0247,1052745.0],["2001-11-27",7.0015,7.1758,6.987,7.1351,2283405.0],["2001-11-28",7.1032,7.3501,7.0944,7.2368,2111018.0],["2001-11-29",7.2629,7.321,7.2223,7.3094,1972319.0],["2001-11-30",7.292,7.3908,7.2629,7.3327,1418838.0],["2001-12-03",7.292,7.3356,7.2629,7.2746,487421.0],["2001-12-04",7.321,7.3472,7.2513,7.2629,455049.0],["2001-12-05",7.321,7.5244,7.321,7.4808,3828309.0],["2001-12-06",7.5099,7.5447,7.446,7.4954,2217082.0],["2001-12-07",7.5535,7.8004,7.5273,7.7278,2462108.0],["2001-12-10",7.6697,7.6726,7.5331,7.5825,1141966.0],["2001-12-11",7.5535,7.6958,7.4895,7.6145,931417.0],["2001-12-12",7.6697,7.6842,7.5593,7.6668,366355.0],["2001-12-13",7.6406,7.6406,7.5535,7.5767,956156.0],["2001-12-14",7.568,7.568,7.4518,7.5157,1543588.0],["2001-12-17",7.3646,7.6116,7.3646,7.5651,1103277.0],["2001-12-18",7.597,7.597,7.4082,7.4082,1201183.0],["2001-12-19",7.3646,7.3879,7.2484,7.3036,3406421.0],["2001-12-20",7.292,7.292,7.2019,7.2194,1072748.0],["2001-12-21",7.1613,7.3733,7.1613,7.3646,716393.0],["2001-12-24",7.3356,7.5012,7.3356,7.3646,131593.0],["2001-12-26",7.3356,7.3995,7.3356,7.3762,403991.0],["2001-12-27",7.3646,7.4082,7.2833,7.3356,798244.0],["2001-12-28",7.3356,7.3559,7.3065,7.3065,274240.0],["2001-12-31",7.2775,7.3356,7.1758,7.1758,427415.0],["2002-01-02",7.1758,7.3646,7.1758,7.3385,562429.0],["2002-01-03",7.4373,7.5535,7.3937,7.5099,1682024.0],["2002-01-04",7.6029,7.6029,7.4663,7.4692,582958.0],["2002-01-07",7.4721,7.507,7.4024,7.4314,612961.0],["2002-01-08",7.4227,7.4518,7.3559,7.4518,668757.0],["2002-01-09",7.4314,7.4954,7.3908,7.4082,674283.0],["2002-01-10",7.4373,7.4373,7.3123,7.3181,1323038.0],["2002-01-11",7.3356,7.3356,7.2077,7.2397,1198287.0],["2002-01-14",7.292,7.292,7.1787,7.2281,1461737.0],["2002-01-15",7.2629,7.4373,7.2223,7.3791,4111497.0],["2002-01-16",7.3791,7.4895,7.3356,7.4053,2600808.0],["2002-01-17",7.4373,7.5099,7.3501,7.4169,1575434.0],["2002-01-18",7.4373,7.4954,7.4169,7.4663,556113.0],["2002-01-22",7.597,7.597,7.4808,7.5099,937996.0],["2002-01-23",7.568,7.6668,7.4954,7.6668,912204.0],["2002-01-24",7.7132,7.7568,7.6842,7.6842,1748084.0],["2002-01-25",7.6842,7.6842,7.5244,7.5825,2361308.0],["2002-01-28",7.568,7.6261,7.5389,7.6028,1210131.0],["2002-01-29",7.6551,7.6551,7.5389,7.5564,2405786.0],["2002-01-30",7.568,7.5883,7.5535,7.5738,3121917.0],["2002-01-31",7.5738,7.7568,7.5738,7.6697,2107860.0],["2002-02-01",7.6842,7.6842,7.5447,7.6087,8326690.0],["2002-02-04",7.5389,7.597,7.4285,7.4489,1872308.0],["2002-02-05",7.4518,7.4634,7.2194,7.321,3120074.0],["2002-02-06",7.4808,7.4808,7.3269,7.353,1541219.0],["2002-02-07",7.2804,7.4169,7.2136,7.2949,2408945.0],["2002-02-08",7.2949,7.3821,7.1438,7.2629,1529376.0],["2002-02-11",7.2194,7.2223,7.0538,7.1003,1643599.0],["2002-02-12",7.0538,7.2194,7.0305,7.1758,846407.0],["2002-02-13",7.1642,7.2281,7.1467,7.2194,1403836.0],["2002-02-14",7.1613,7.2862,7.1613,7.26,1189339.0],["2002-02-15",7.292,7.292,7.1961,7.2106,795349.0],["2002-02-19",7.1525,7.2629,7.1032,7.1758,1162757.0],["2002-02-20",7.2048,7.2339,7.0741,7.1032,1022216.0],["2002-02-21",7.1032,7.1613,7.0915,7.1613,1515690.0],["2002-02-22",7.1467,7.1613,6.9724,7.077,1318300.0],["2002-02-25",7.1032,7.1758,7.0596,7.1642,597696.0],["2002-02-26",7.1177,7.1467,7.077,7.1409,1292508.0],["2002-02-27",7.2048,7.231,7.0915,7.1177,758240.0],["2002-02-28",7.1351,7.2048,7.0654,7.0886,1693078.0],["2002-03-01",7.1177,7.4343,7.1177,7.4198,3064279.0],["2002-03-04",7.4954,7.6522,7.4895,7.6116,2779774.0],["2002-03-05",7.6261,7.7539,7.5825,7.6755,2440001.0],["2002-03-06",7.6987,7.8847,7.6987,7.873,3884104.0],["2002-03-07",7.873,7.9253,7.8295,7.905,2145232.0],["2002-03-08",7.9602,8.1781,7.934,8.1635,3708822.0],["2002-03-11",8.1926,8.3088,8.1403,8.2827,5059231.0],["2002-03-12",8.2652,8.2652,8.12,8.1984,1517006.0],["2002-03-13",8.1984,8.2478,8.0909,8.149,1161968.0],["2002-03-14",8.1403,8.1781,8.1025,8.1316,1043797.0],["2002-03-15",8.1316,8.5122,8.12,8.4686,4299412.0],["2002-03-18",8.5848,8.6836,8.4715,8.5645,1405678.0],["2002-03-19",8.5528,8.823,8.518,8.7882,3361943.0],["2002-03-20",8.6574,8.6836,8.5122,8.5354,2010481.0],["2002-03-21",8.5674,8.6226,8.425,8.4889,787980.0],["2002-03-22",8.3669,8.5993,8.1694,8.5993,3104020.0],["2002-03-25",8.5848,8.6255,8.4279,8.5557,993002.0],["2002-03-26",8.518,8.6749,8.5122,8.5528,1792825.0],["2002-03-27",8.5703,8.6226,8.4395,8.5645,720867.0],["2002-03-28",8.5645,8.6139,8.5267,8.5819,408728.0],["2002-04-01",8.5703,8.7446,8.5412,8.6632,1316721.0],["2002-04-02",8.6429,8.6545,8.5557,8.6429,1721239.0],["2002-04-03",8.6284,8.6284,8.486,8.5354,3131918.0],["2002-04-04",8.5122,8.5674,8.4541,8.5354,1097750.0],["2002-04-05",8.5354,8.7591,8.5354,8.6923,1915470.0],["2002-04-08",8.5848,8.7126,8.5761,8.6603,669283.0],["2002-04-09",8.6603,8.6603,8.6022,8.6284,1048271.0],["2002-04-10",8.6139,9.0642,8.6139,9.0467,3100335.0],["2002-04-11",9.2094,9.2094,9.0467,9.0642,3084544.0],["2002-04-12",9.3605,9.3605,9.2123,9.3169,3015852.0],["2002-04-15",9.3837,9.436,9.3285,9.3837,2209976.0],["2002-04-16",9.5871,9.5871,9.4418,9.497,3042961.0],["2002-04-17",9.4854,9.4854,9.3401,9.3663,1915207.0],["2002-04-18",9.4012,9.407,9.1949,9.2472,3392472.0],["2002-04-19",9.2094,9.2588,9.1804,9.2123,616909.0],["2002-04-22",9.2239,9.3256,8.9567,9.131,4846050.0],["2002-04-23",9.0932,9.0932,8.8027,8.8375,2536590.0],["2002-04-24",8.7736,8.9334,8.7155,8.9305,3141392.0],["2002-04-25",8.9189,8.9189,8.8288,8.8608,1613859.0],["2002-04-26",8.8898,9.1658,8.8898,9.0467,1285665.0],["2002-04-29",9.1804,9.1804,8.977,9.0002,1201446.0],["2002-04-30",9.0061,9.2966,8.9944,9.2094,1940473.0],["2002-05-01",9.1513,9.2239,9.0496,9.221,1155651.0],["2002-05-02",9.1658,9.343,9.1397,9.1862,1407784.0],["2002-05-03",9.3224,9.3284,9.0908,9.2322,832195.0],["2002-05-06",9.3074,9.4878,9.2683,9.4427,532952.0],["2002-05-07",9.3825,9.4126,9.2773,9.3194,1347777.0],["2002-05-08",9.3074,9.4427,9.3074,9.4126,1096434.0],["2002-05-09",9.4126,9.4126,9.2623,9.3344,1292508.0],["2002-05-10",9.3224,9.3645,9.3074,9.3284,1651494.0],["2002-05-13",9.3976,9.5329,9.2773,9.3825,2215766.0],["2002-05-14",9.3374,9.5119,9.3374,9.4938,1039586.0],["2002-05-15",9.4427,9.56,9.3825,9.5419,1647283.0],["2002-05-16",9.5479,9.572,9.4728,9.566,1516217.0],["2002-05-17",9.6081,9.7434,9.5479,9.587,1425417.0],["2002-05-20",9.6201,9.6201,9.5179,9.5389,745607.0],["2002-05-21",9.6171,9.6171,9.3525,9.3525,1074064.0],["2002-05-22",9.3344,9.3344,9.2322,9.3314,1343566.0],["2002-05-23",9.3314,9.4577,9.3104,9.4427,1244608.0],["2002-05-24",9.4607,9.4998,9.3465,9.3525,625068.0],["2002-05-28",9.3675,9.4126,9.2352,9.2773,1284876.0],["2002-05-29",9.2713,9.2713,8.9946,9.0066,1595436.0],["2002-05-30",8.751,9.0036,8.751,8.9164,1359358.0],["2002-05-31",8.9465,9.0457,8.9465,9.0307,1499636.0],["2002-06-03",9.0638,9.0969,8.8773,8.8864,1415943.0],["2002-06-04",8.9014,8.9014,8.727,8.7961,2422894.0],["2002-06-05",8.7961,8.8082,8.751,8.7721,487421.0],["2002-06-06",8.7961,8.7961,8.5435,8.6127,1564906.0],["2002-06-07",8.6127,8.6849,8.4714,8.6819,1173811.0],["2002-06-10",8.721,8.739,8.6157,8.6157,370040.0],["2002-06-11",8.6097,8.6969,8.5856,8.6007,936154.0],["2002-06-12",8.4593,8.5375,8.4503,8.5044,939575.0],["2002-06-13",8.4744,8.5074,8.4052,8.4714,1113015.0],["2002-06-14",8.4804,8.6909,8.345,8.6909,1771244.0],["2002-06-17",8.6789,8.8473,8.6458,8.8412,1567538.0],["2002-06-18",8.8262,8.8563,8.742,8.8322,845881.0],["2002-06-19",8.8262,8.8262,8.6458,8.6548,1119332.0],["2002-06-20",8.6548,8.6608,8.4653,8.4954,1229607.0],["2002-06-21",8.4653,8.4954,8.2879,8.315,2326831.0],["2002-06-24",8.2639,8.2999,8.0112,8.1195,1791510.0],["2002-06-25",8.0834,8.2218,8.0443,8.0894,872989.0],["2002-06-26",7.8188,7.924,7.7286,7.8459,1484108.0],["2002-06-27",7.909,8.0894,7.8549,8.0894,719551.0],["2002-06-28",8.0293,8.1496,7.912,7.927,1134860.0],["2002-07-01",7.927,7.9391,7.7496,7.7496,2162339.0],["2002-07-02",7.7436,7.7677,7.5932,7.6023,1236976.0],["2002-07-03",7.5542,7.7887,7.479,7.7436,1546220.0],["2002-07-05",7.7436,7.9782,7.7436,7.9451,931943.0],["2002-07-08",7.9691,8.1345,7.9691,8.0924,2563435.0],["2002-07-09",8.1345,8.2007,7.9812,7.9992,942470.0],["2002-07-10",8.0233,8.1195,7.8098,7.8338,849039.0],["2002-07-11",7.8338,7.9691,7.7135,7.9451,1192497.0],["2002-07-12",7.9391,8.0443,7.8669,7.906,751397.0],["2002-07-15",7.906,7.906,7.6624,7.7105,2036536.0],["2002-07-16",7.6624,7.7286,7.5421,7.5421,1206973.0],["2002-07-17",7.5932,7.8128,7.5722,7.8128,743238.0],["2002-07-18",7.7586,7.7586,7.6504,7.7045,739027.0],["2002-07-19",7.6985,7.7105,7.5572,7.5572,822194.0],["2002-07-22",7.512,7.5602,7.3527,7.3677,2529221.0],["2002-07-23",7.3376,7.473,7.1722,7.1813,2011797.0],["2002-07-24",7.0489,7.4429,6.9768,7.4369,2842149.0],["2002-07-25",7.2925,7.4339,7.2324,7.2564,1645967.0],["2002-07-26",7.2173,7.3076,7.1722,7.3076,877990.0],["2002-07-29",7.3677,7.9331,7.3677,7.9331,1846515.0],["2002-07-30",7.7737,7.8038,7.4218,7.503,1340671.0],["2002-07-31",7.4429,7.4699,7.1903,7.2925,1480160.0],["2002-08-01",7.2925,7.2925,6.9317,6.9738,1817302.0],["2002-08-02",6.9317,6.9617,6.7272,6.8805,1014320.0],["2002-08-05",6.8775,6.8986,6.646,6.646,587169.0],["2002-08-06",6.646,7.1031,6.646,7.1031,2075751.0],["2002-08-07",7.073,7.3677,7.073,7.3376,2851887.0],["2002-08-08",7.3406,7.3948,7.2173,7.2173,1522270.0],["2002-08-09",6.9918,7.1993,6.9016,7.0971,2079699.0],["2002-08-12",6.9617,7.091,6.9617,7.058,1727029.0],["2002-08-13",6.9828,7.0459,6.9166,7.0098,761135.0],["2002-08-14",6.9918,7.0369,6.8865,6.9798,2148917.0],["2002-08-15",7.0068,7.0971,6.9768,7.082,2816884.0],["2002-08-16",7.082,7.4339,7.067,7.3076,1196445.0],["2002-08-19",7.488,7.503,7.3467,7.3527,1319880.0],["2002-08-20",7.3827,7.4278,7.2895,7.3527,577694.0],["2002-08-21",7.3978,7.4128,7.3316,7.3376,1102224.0],["2002-08-22",7.2925,7.3827,7.2474,7.3226,1195392.0],["2002-08-23",7.2173,7.3076,7.1091,7.1121,636121.0],["2002-08-26",7.1121,7.2835,7.1031,7.2324,794560.0],["2002-08-27",7.2474,7.2865,7.097,7.1001,1358831.0],["2002-08-28",7.1031,7.1031,7.0098,7.0399,1375149.0],["2002-08-29",6.9467,7.1271,6.8264,7.1091,1236713.0],["2002-08-30",7.1151,7.2414,7.07,7.082,1148545.0],["2002-09-03",7.085,7.1121,6.9196,6.9317,671125.0],["2002-09-04",6.9166,7.0068,6.8896,6.9918,1179075.0],["2002-09-05",6.9467,6.9467,6.7963,6.8294,1148282.0],["2002-09-06",6.8715,6.9196,6.7512,6.7572,1328828.0],["2002-09-09",6.7542,6.8444,6.7422,6.7993,1670970.0],["2002-09-10",6.8023,6.9317,6.7632,6.9286,2730295.0],["2002-09-11",6.9918,7.0219,6.8475,6.8715,1798089.0],["2002-09-12",6.8414,6.9286,6.8114,6.8234,2041800.0],["2002-09-13",6.8234,6.8354,6.676,6.7001,1975214.0],["2002-09-16",6.7001,6.7663,6.664,6.7302,2396312.0],["2002-09-17",6.7663,6.8174,6.646,6.664,1700973.0],["2002-09-18",6.6159,6.64,6.5708,6.64,1470685.0],["2002-09-19",6.5858,6.5858,6.2791,6.2791,2560803.0],["2002-09-20",6.2851,6.2851,6.1197,6.1919,4871843.0],["2002-09-23",6.1347,6.1949,6.0716,6.1648,2133389.0],["2002-09-24",6.0896,6.1498,6.0175,6.0295,3509327.0],["2002-09-25",6.0445,6.1227,5.9272,6.0235,2863731.0],["2002-09-26",6.0656,6.4084,6.0656,6.3302,2664235.0],["2002-09-27",6.3001,6.3753,6.1798,6.1798,2297880.0],["2002-09-30",6.1528,6.2701,5.9994,6.2701,1210920.0],["2002-10-01",6.3302,6.5858,6.225,6.5497,2450528.0],["2002-10-02",6.5197,6.5197,6.231,6.231,3721192.0],["2002-10-03",6.24,6.3062,6.1408,6.1708,1989952.0],["2002-10-04",6.1708,6.1949,6.0445,6.0746,895886.0],["2002-10-07",6.0896,6.1408,6.0145,6.0987,1279349.0],["2002-10-08",6.1678,6.2069,6.0776,6.1588,1136965.0],["2002-10-09",6.1347,6.1347,5.9904,5.9934,2453423.0],["2002-10-10",5.9543,5.9784,5.7949,5.8039,2818726.0],["2002-10-11",5.9994,6.0295,5.9242,6.0144,1899679.0],["2002-10-14",5.9543,6.1738,5.9543,6.0415,1155125.0],["2002-10-15",6.1197,6.3302,6.1197,6.255,1810722.0],["2002-10-16",6.255,6.255,6.0295,6.1167,888517.0],["2002-10-17",6.1919,6.3873,6.1919,6.3753,2012849.0],["2002-10-18",6.3302,6.3783,6.2821,6.3783,1365937.0],["2002-10-21",6.3302,6.4054,6.231,6.237,1383571.0],["2002-10-22",6.228,6.2701,6.1498,6.225,1431207.0],["2002-10-23",6.1708,6.4294,6.1588,6.4294,1628597.0],["2002-10-24",6.4144,6.4475,6.243,6.2821,1507268.0],["2002-10-25",6.24,6.3152,6.24,6.3001,1244871.0],["2002-10-28",6.3001,6.3603,6.1197,6.1227,1630703.0],["2002-10-29",5.834,5.9092,5.7889,5.8641,3821992.0],["2002-10-30",5.8641,6.0626,5.8641,6.0084,1747821.0],["2002-10-31",6.0746,6.1107,6.0445,6.0956,2278667.0],["2002-11-01",6.0445,6.4535,5.9994,6.4204,3379313.0],["2002-11-04",6.6159,6.7061,6.5648,6.5828,2030746.0],["2002-11-05",6.5708,6.6159,6.5106,6.5768,2077593.0],["2002-11-06",6.5858,6.7211,6.5708,6.7091,1920997.0],["2002-11-07",6.676,6.7181,6.6009,6.6821,1578065.0],["2002-11-08",6.646,6.7211,6.6009,6.6069,2028377.0],["2002-11-11",6.5558,6.5558,6.3723,6.3994,1796773.0],["2002-11-12",6.4024,6.4054,6.3152,6.3302,1617543.0],["2002-11-13",6.3873,6.3873,6.2099,6.2851,1301193.0],["2002-11-14",6.4355,6.4776,6.3603,6.4655,1241450.0],["2002-11-15",6.4505,6.4505,6.3001,6.3031,1107751.0],["2002-11-18",6.3001,6.4054,6.252,6.2701,817720.0],["2002-11-19",6.3001,6.3001,6.2159,6.258,1282507.0],["2002-11-20",6.3302,6.4565,6.3272,6.4445,739290.0],["2002-11-21",6.5708,6.7272,6.4806,6.7272,1814144.0],["2002-11-22",6.676,6.8114,6.6309,6.7663,2934528.0],["2002-11-25",6.8414,6.8565,6.8144,6.8234,1714659.0],["2002-11-26",6.7512,6.7963,6.7392,6.7512,839301.0],["2002-11-27",6.7663,6.9798,6.7542,6.9166,2322093.0],["2002-11-29",6.9467,7.0249,6.9467,6.9948,747976.0],["2002-12-02",7.067,7.2384,7.067,7.1632,2107333.0],["2002-12-03",7.1271,7.1782,7.064,7.1782,1421470.0],["2002-12-04",7.1422,7.1422,7.0279,7.067,1477265.0],["2002-12-05",7.0219,7.1061,6.9948,7.0369,1574907.0],["2002-12-06",7.0068,7.0068,6.8414,6.9076,1798089.0],["2002-12-09",6.8414,6.8444,6.7001,6.7452,1996795.0],["2002-12-10",6.7512,6.8204,6.7242,6.8084,916152.0],["2002-12-11",6.7211,6.9317,6.7211,6.9166,1395940.0],["2002-12-12",6.8505,6.9286,6.8444,6.8865,495843.0],["2002-12-13",6.8715,6.8715,6.7362,6.7693,1901785.0],["2002-12-16",6.8114,6.8234,6.7362,6.7362,1518848.0],["2002-12-17",6.661,6.7392,6.658,6.7181,1462263.0],["2002-12-18",6.646,6.646,6.4776,6.5377,1477002.0],["2002-12-19",6.4956,6.5558,6.4956,6.5167,1286455.0],["2002-12-20",6.5106,6.664,6.4866,6.6159,2583700.0],["2002-12-23",6.649,6.7663,6.5948,6.6821,881411.0],["2002-12-24",6.661,6.676,6.5918,6.64,379515.0],["2002-12-26",6.643,6.661,6.5918,6.6099,262397.0],["2002-12-27",6.4956,6.5377,6.4655,6.5076,725868.0],["2002-12-30",6.5106,6.5106,6.4385,6.5106,584800.0],["2002-12-31",6.5106,6.5317,6.4385,6.4685,480578.0],["2003-01-02",6.5558,6.7121,6.5287,6.6881,721920.0],["2003-01-03",6.7302,6.7422,6.661,6.7061,446101.0],["2003-01-06",6.7362,6.7633,6.676,6.7422,1280402.0],["2003-01-07",6.676,6.7302,6.676,6.6941,592959.0],["2003-01-08",6.6309,6.7783,6.6249,6.7512,3444320.0],["2003-01-09",6.7753,6.8144,6.7663,6.8084,2642128.0],["2003-01-10",6.7963,7.0219,6.7963,6.8535,2358150.0],["2003-01-13",6.7813,6.9557,6.7813,6.9046,975895.0],["2003-01-14",6.9106,6.9286,6.8595,6.8896,1574907.0],["2003-01-15",6.8414,6.8715,6.7512,6.7602,1284613.0],["2003-01-16",6.6851,6.7512,6.6309,6.643,2259192.0],["2003-01-17",6.5046,6.5618,6.5046,6.5197,2061012.0],["2003-01-21",6.5197,6.5197,6.0024,6.0144,9964762.0],["2003-01-22",6.0144,6.0746,5.9904,6.0265,3697505.0],["2003-01-23",6.0205,6.0596,5.9814,5.9994,8114825.0],["2003-01-24",5.9934,5.9964,5.8521,5.8821,3711980.0],["2003-01-27",5.7949,5.831,5.6716,5.7588,2046537.0],["2003-01-28",5.7889,5.819,5.7679,5.8009,2128914.0],["2003-01-29",5.8009,5.8009,5.5634,5.6686,2369467.0],["2003-01-30",5.6686,5.6746,5.5273,5.5964,1655179.0],["2003-01-31",5.4431,5.6957,5.4431,5.6536,3291935.0],["2003-02-03",5.6085,5.7408,5.6085,5.6566,1636230.0],["2003-02-04",5.6596,5.6596,5.4581,5.4972,2201817.0],["2003-02-05",5.5273,5.5694,5.5183,5.5513,665072.0],["2003-02-06",5.5363,5.5724,5.4972,5.5333,1372517.0],["2003-02-07",5.5333,5.5333,5.3348,5.3378,2848466.0],["2003-02-10",5.3378,5.3408,5.2626,5.3078,1917576.0],["2003-02-11",5.3228,5.3468,5.2175,5.2326,1023269.0],["2003-02-12",5.2506,5.2506,5.1063,5.1664,1952053.0],["2003-02-13",5.1424,5.1724,5.0311,5.1303,2102069.0],["2003-02-14",5.1183,5.2987,5.0852,5.2927,1107225.0],["2003-02-18",5.3829,5.4731,5.3769,5.4581,1815723.0],["2003-02-19",5.4581,5.4581,5.392,5.398,1044060.0],["2003-02-20",5.413,5.4341,5.3378,5.3619,803771.0],["2003-02-21",5.3649,5.3889,5.2957,5.3889,1066168.0],["2003-02-24",5.3679,5.3799,5.2687,5.2777,545585.0],["2003-02-25",5.2626,5.2626,5.1123,5.2386,994581.0],["2003-02-26",5.2386,5.2897,5.2025,5.2326,1101698.0],["2003-02-27",5.2717,5.413,5.2566,5.3619,2386311.0],["2003-02-28",5.392,5.416,5.3739,5.398,2179446.0],["2003-03-03",5.4521,5.4581,5.3619,5.3649,595328.0],["2003-03-04",5.3859,5.3859,5.2626,5.2897,1149861.0],["2003-03-05",5.3138,5.3138,5.1965,5.2205,475841.0],["2003-03-06",5.1784,5.2266,5.1363,5.1634,484000.0],["2003-03-07",5.1243,5.1574,5.0792,5.0972,1004319.0],["2003-03-10",5.0672,5.0822,5.0221,5.0551,874305.0],["2003-03-11",5.0371,5.1033,4.98,5.007,1131701.0],["2003-03-12",4.9619,5.007,4.9048,4.9469,1470159.0],["2003-03-13",4.983,5.1273,4.98,5.1003,985633.0],["2003-03-14",5.1123,5.1875,5.1063,5.1724,686653.0],["2003-03-17",5.1724,5.3228,5.0912,5.3228,1573328.0],["2003-03-18",5.428,5.4431,5.3228,5.3378,2329989.0],["2003-03-19",5.404,5.428,5.3168,5.413,2386311.0],["2003-03-20",5.413,5.4521,5.3679,5.4431,1755716.0],["2003-03-21",5.4371,5.5183,5.395,5.4581,2485269.0],["2003-03-24",5.419,5.419,5.3138,5.3288,882990.0],["2003-03-25",5.3288,5.4371,5.2927,5.404,1400151.0],["2003-03-26",5.3589,5.416,5.3168,5.3769,731658.0],["2003-03-27",5.3228,5.413,5.3078,5.3739,949840.0],["2003-03-28",5.3679,5.395,5.3468,5.3829,521899.0],["2003-03-31",5.3529,5.3529,5.2326,5.2446,818246.0],["2003-04-01",5.2476,5.3529,5.2446,5.3529,1009056.0],["2003-04-02",5.413,5.4581,5.41,5.41,2547381.0],["2003-04-03",5.41,5.4431,5.398,5.413,1195919.0],["2003-04-04",5.413,5.5122,5.413,5.5062,2979006.0],["2003-04-07",5.5784,5.7679,5.5784,5.7137,3743563.0],["2003-04-08",5.6987,5.7077,5.5934,5.6085,1216184.0],["2003-04-09",5.6235,5.6686,5.5333,5.5694,760872.0],["2003-04-10",5.5634,5.5904,5.4882,5.5574,2617125.0],["2003-04-11",5.5784,5.6536,5.5032,5.5423,1547536.0],["2003-04-14",5.5423,5.6385,5.5062,5.6385,1019058.0],["2003-04-15",5.6686,5.9272,5.6686,5.8821,5281887.0],["2003-04-16",5.9242,6.1347,5.9092,6.0144,4289938.0],["2003-04-17",6.0145,6.1919,6.0114,6.1738,1341461.0],["2003-04-21",6.1498,6.1738,6.0445,6.0926,940891.0],["2003-04-22",6.0716,6.0836,5.9994,6.0535,2096806.0],["2003-04-23",6.0746,6.2219,6.0746,6.1648,1395151.0],["2003-04-24",6.1468,6.3362,6.1197,6.3212,1940210.0],["2003-04-25",6.3272,6.5106,6.3272,6.4355,3062436.0],["2003-04-28",6.4445,6.6129,6.4445,6.5948,1921260.0],["2003-04-29",6.5979,6.8414,6.5979,6.7993,2192342.0],["2003-04-30",6.8023,6.9076,6.7933,6.8715,1540430.0],["2003-05-01",6.9467,6.9467,6.7602,6.7783,1188023.0],["2003-05-02",6.7783,6.7813,6.6159,6.664,1884414.0],["2003-05-05",6.676,6.8565,6.676,6.7903,1127754.0],["2003-05-06",6.7663,6.9106,6.7482,6.8414,1187760.0],["2003-05-07",7.0683,7.0683,6.7528,6.8033,2696081.0],["2003-05-08",6.737,6.737,6.5193,6.5508,2036799.0],["2003-05-09",6.5445,6.6676,6.5319,6.6581,1278823.0],["2003-05-12",6.6108,6.7212,6.5792,6.6739,1269874.0],["2003-05-13",6.6802,6.8474,6.6802,6.737,1372254.0],["2003-05-14",6.6423,6.8001,6.6423,6.7275,992739.0],["2003-05-15",6.7528,6.8001,6.6423,6.696,1419627.0],["2003-05-16",6.6739,6.7685,6.6265,6.7433,1059851.0],["2003-05-19",6.7338,6.7338,6.5761,6.5792,840354.0],["2003-05-20",6.5824,6.6549,6.5761,6.5981,989844.0],["2003-05-21",6.6108,6.7969,6.5445,6.677,912993.0],["2003-05-22",6.6455,6.8537,6.6297,6.7906,1770718.0],["2003-05-23",6.8001,7.0115,6.8001,6.961,1722028.0],["2003-05-27",6.9516,7.0746,6.8853,6.9894,1200656.0],["2003-05-28",7.0525,7.1504,7.0525,7.1504,3618023.0],["2003-05-29",7.1472,7.1535,6.8096,6.8506,3185608.0],["2003-05-30",6.9263,7.0273,6.8727,6.9989,2267877.0],["2003-06-02",6.9989,7.0999,6.9989,7.0052,2470530.0],["2003-06-03",6.9579,7.0021,6.8916,6.9263,1260399.0],["2003-06-04",6.9263,6.9926,6.9263,6.9326,2873469.0],["2003-06-05",6.9263,7.0841,6.8632,7.0431,1883888.0],["2003-06-06",7.0841,7.2103,7.0368,7.0841,2367888.0],["2003-06-09",7.0809,7.0936,6.9894,7.0589,2203396.0],["2003-06-10",7.1472,7.1661,7.0368,7.1504,1488845.0],["2003-06-11",7.0052,7.0841,6.98,7.0841,2426315.0],["2003-06-12",7.0999,7.1156,7.0241,7.0683,2603176.0],["2003-06-13",7.0746,7.1093,6.9579,6.9579,1196445.0],["2003-06-16",6.9105,7.0021,6.9105,6.9516,1408047.0],["2003-06-17",6.9673,7.1156,6.9421,7.0525,2363413.0],["2003-06-18",7.0525,7.0589,6.9484,6.9579,922468.0],["2003-06-19",7.1157,7.1283,7.0305,7.0873,1867834.0],["2003-06-20",7.0873,7.1314,7.0368,7.0746,796928.0],["2003-06-23",7.0746,7.0746,6.9042,6.9737,1592804.0],["2003-06-24",6.9737,6.9768,6.819,6.9232,2136547.0],["2003-06-25",6.9358,7.0525,6.9011,6.9516,2176288.0],["2003-06-26",6.9737,7.0462,6.9105,7.0178,1065905.0],["2003-06-27",7.0178,7.0999,7.0052,7.0557,1017742.0],["2003-06-30",7.0841,7.0967,7.0241,7.0336,969052.0],["2003-07-01",7.0368,7.1314,6.961,7.1093,666914.0],["2003-07-02",7.1314,7.1724,7.0683,7.0873,1196445.0],["2003-07-03",7.0683,7.122,6.9894,7.1125,527952.0],["2003-07-07",7.1314,7.2292,7.1314,7.1377,1468317.0],["2003-07-08",7.1567,7.2576,7.1251,7.2387,1213552.0],["2003-07-09",7.2419,7.2892,7.163,7.2703,1457000.0],["2003-07-10",7.2419,7.2513,7.1472,7.2356,945102.0],["2003-07-11",7.2387,7.2513,7.1756,7.1977,829827.0],["2003-07-14",7.1977,7.3239,7.1977,7.305,1998637.0],["2003-07-15",7.2892,7.305,7.2008,7.2356,2505534.0],["2003-07-16",7.2356,7.2576,7.1977,7.2261,809561.0],["2003-07-17",7.2419,7.2955,7.2135,7.2703,963788.0],["2003-07-18",7.3428,7.4154,7.2703,7.4028,1221974.0],["2003-07-21",7.4154,7.4154,7.2892,7.3649,1288824.0],["2003-07-22",7.4312,7.4628,7.3839,7.4312,2164445.0],["2003-07-23",7.4217,7.4217,7.2892,7.3618,1369622.0],["2003-07-24",7.3523,7.4943,7.3523,7.4628,1725187.0],["2003-07-25",7.4312,7.4817,7.3365,7.4596,1492793.0],["2003-07-28",7.4154,7.447,7.3649,7.3776,1123016.0],["2003-07-29",7.3807,7.4312,7.3144,7.3365,1068273.0],["2003-07-30",7.3523,7.4312,7.3239,7.3776,792717.0],["2003-07-31",7.3996,7.4722,7.3996,7.447,989844.0],["2003-08-01",7.447,7.447,7.3428,7.406,1165126.0],["2003-08-04",7.3996,7.3996,7.2608,7.2734,1155651.0],["2003-08-05",7.3208,7.4154,7.2671,7.305,1346461.0],["2003-08-06",7.305,7.3839,7.2892,7.3365,1029848.0],["2003-08-07",7.3365,7.3681,7.264,7.3239,817720.0],["2003-08-08",7.387,7.4123,7.2734,7.3081,781137.0],["2003-08-11",7.3523,7.4312,7.2924,7.3334,608750.0],["2003-08-12",7.3208,7.3776,7.3144,7.3586,985107.0],["2003-08-13",7.3744,7.4154,7.3618,7.3965,887728.0],["2003-08-14",7.3839,7.5038,7.3744,7.4375,821668.0],["2003-08-15",7.4375,7.5069,7.4375,7.4848,170018.0],["2003-08-18",7.4628,7.6332,7.4628,7.6237,1278033.0],["2003-08-19",7.6679,7.8887,7.6363,7.8856,6211988.0],["2003-08-20",7.8856,7.8856,7.8099,7.8603,2463687.0],["2003-08-21",7.8635,7.9203,7.8509,7.9045,2001269.0],["2003-08-22",7.9203,7.9455,7.8887,7.9298,1670444.0],["2003-08-25",7.9361,7.9361,7.8256,7.8603,728237.0],["2003-08-26",7.8351,7.8509,7.7215,7.7531,1235397.0],["2003-08-27",7.7783,7.7941,7.731,7.7909,1309615.0],["2003-08-28",7.7625,7.7783,7.6994,7.7625,1485687.0],["2003-08-29",7.7688,7.8982,7.7594,7.8887,2256033.0],["2003-09-02",7.8887,7.9361,7.7783,7.9361,2892418.0],["2003-09-03",7.9992,8.1002,7.9708,8.0781,1861254.0],["2003-09-04",8.0465,8.1696,8.015,8.1254,1585171.0],["2003-09-05",8.1286,8.2011,8.0623,8.1349,1292771.0],["2003-09-08",8.1885,8.2674,8.1727,8.2422,1323564.0],["2003-09-09",8.2453,8.2516,8.1412,8.1475,889044.0],["2003-09-10",8.1412,8.1633,8.0181,8.0939,1177233.0],["2003-09-11",8.0781,8.1096,7.914,8.015,1533324.0],["2003-09-12",8.0939,8.1033,8.015,8.0781,1797563.0],["2003-09-15",8.1254,8.1791,8.1096,8.1223,1797036.0],["2003-09-16",8.157,8.2359,8.157,8.2011,864830.0],["2003-09-17",8.1822,8.1822,8.0749,8.1223,1179338.0],["2003-09-18",8.1412,8.198,8.1065,8.198,910625.0],["2003-09-19",8.2043,8.2516,8.1254,8.1664,1473580.0],["2003-09-22",8.1254,8.1317,8.0623,8.1096,1470422.0],["2003-09-23",8.1096,8.1191,7.9361,8.0023,768241.0],["2003-09-24",7.9834,8.0623,7.9392,7.9455,921679.0],["2003-09-25",7.9203,7.9266,7.8477,7.8572,1248556.0],["2003-09-26",7.8446,7.8824,7.8067,7.8162,800350.0],["2003-09-29",7.8004,7.9676,7.8004,7.9392,817194.0],["2003-09-30",7.9392,7.9771,7.8162,7.873,982475.0],["2003-10-01",7.873,8.1159,7.873,8.0434,2032062.0],["2003-10-02",7.8383,7.8383,7.529,7.6584,6397534.0],["2003-10-03",7.6584,7.7026,7.5101,7.5322,2294722.0],["2003-10-06",7.5101,7.5196,7.305,7.3523,3000324.0],["2003-10-07",7.3523,7.4407,7.3208,7.3807,2460003.0],["2003-10-08",7.3839,7.5416,7.3839,7.428,1342777.0],["2003-10-09",7.6205,7.6363,7.5101,7.5259,2707661.0],["2003-10-10",7.4785,7.5669,7.4754,7.5416,1449104.0],["2003-10-13",7.5259,7.5606,7.4975,7.5006,1657548.0],["2003-10-14",7.447,7.4501,7.2766,7.3334,3493009.0],["2003-10-15",7.3365,7.3681,7.264,7.3239,2524747.0],["2003-10-16",7.305,7.3996,7.2766,7.3365,4594181.0],["2003-10-17",7.4154,7.4785,7.3996,7.4154,25295367.0],["2003-10-20",7.4312,7.4912,7.4249,7.4785,4602603.0],["2003-10-21",7.4912,7.5353,7.406,7.5038,3074280.0],["2003-10-22",7.4785,7.4912,7.4154,7.4722,8072189.0],["2003-10-23",7.4659,7.4848,7.3523,7.3586,2781880.0],["2003-10-24",7.3523,7.5259,7.3271,7.5101,5431377.0],["2003-10-27",7.4943,7.5669,7.4628,7.4785,1650178.0],["2003-10-28",7.5101,7.5164,7.4312,7.4722,2601597.0],["2003-10-29",7.5101,7.5259,7.4249,7.4344,1877571.0],["2003-10-30",7.4943,7.548,7.3965,7.5101,1799668.0],["2003-10-31",7.4785,7.6174,7.4754,7.5732,1830724.0],["2003-11-03",7.6205,7.8887,7.6079,7.8446,4445481.0],["2003-11-04",7.8477,7.955,7.7941,7.8982,3164553.0],["2003-11-05",7.8256,7.9361,7.7878,7.8982,1613332.0],["2003-11-06",7.8887,8.0213,7.8635,8.0213,1586487.0],["2003-11-07",8.0307,8.0307,7.8603,7.8698,1956527.0],["2003-11-10",7.8572,7.873,7.7846,7.8162,2128125.0],["2003-11-11",7.7783,7.7972,7.731,7.7341,1989689.0],["2003-11-12",7.6994,7.8856,7.6994,7.8761,1754663.0],["2003-11-13",7.8635,8.1254,7.8256,8.1128,4443375.0],["2003-11-14",8.1254,8.1254,7.9834,7.9992,1926524.0],["2003-11-17",7.9834,7.9897,7.8856,7.9392,1700447.0],["2003-11-18",7.9392,8.0307,7.9392,8.0087,1008267.0],["2003-11-19",7.9834,7.9834,7.8256,7.8856,2580016.0],["2003-11-20",7.8572,7.9992,7.7468,7.7468,1396204.0],["2003-11-21",7.731,7.731,7.6205,7.6805,2020745.0],["2003-11-24",7.6679,7.7499,7.5795,7.6931,2363940.0],["2003-11-25",7.6521,7.9361,7.6363,7.9077,2455529.0],["2003-11-26",7.9203,7.9424,7.854,7.8824,1403046.0],["2003-11-28",7.8572,7.9739,7.8099,7.9739,1393045.0],["2003-12-01",7.9519,8.0844,7.9519,7.996,2130494.0],["2003-12-02",8.0087,8.0875,7.9455,8.0875,3210610.0],["2003-12-03",8.1412,8.1475,7.9361,7.9361,1775982.0],["2003-12-04",7.9203,8.0213,7.9108,7.9392,1624649.0],["2003-12-05",7.9392,7.9424,7.854,7.9235,2201817.0],["2003-12-08",7.9266,7.9487,7.8572,7.9361,1428049.0],["2003-12-09",7.9361,7.955,7.8887,7.9045,1959159.0],["2003-12-10",7.8887,7.8951,7.6363,7.7531,2501060.0],["2003-12-11",7.731,7.9361,7.731,7.8919,1423838.0],["2003-12-12",7.873,7.873,7.7089,7.7625,2037589.0],["2003-12-15",7.8572,7.8856,7.69,7.7089,1466211.0],["2003-12-16",7.7625,7.7625,7.6805,7.7152,1438577.0],["2003-12-17",7.6994,7.7373,7.6805,7.6805,1307247.0],["2003-12-18",7.6868,8.0118,7.6868,7.9645,2696344.0],["2003-12-19",7.9645,8.0781,7.9455,8.0244,1783614.0],["2003-12-22",8.0402,8.0844,7.9866,8.0213,1484108.0],["2003-12-23",8.0781,8.0939,7.9834,8.0497,891939.0],["2003-12-24",8.0307,8.1727,8.0307,8.1412,489263.0],["2003-12-26",8.1254,8.1475,8.0623,8.1002,151069.0],["2003-12-29",8.1096,8.3021,8.0939,8.28,1039586.0],["2003-12-30",8.2674,8.4062,8.2674,8.299,823247.0],["2003-12-31",8.3305,8.3337,8.2548,8.2674,843775.0],["2004-01-02",8.2832,8.3715,8.2674,8.3463,1024584.0],["2004-01-05",8.6776,8.6776,8.5482,8.564,3169816.0],["2004-01-06",8.5514,8.6145,8.5198,8.5735,1524112.0],["2004-01-07",8.6303,8.6776,8.5924,8.6303,2833201.0],["2004-01-08",8.7092,8.7092,8.6618,8.6934,1515953.0],["2004-01-09",8.6524,8.7029,8.6208,8.6776,2070750.0],["2004-01-12",8.7565,8.7565,8.6461,8.665,1718607.0],["2004-01-13",8.6461,8.6682,8.5325,8.5672,1060378.0],["2004-01-14",8.6776,8.7407,8.5766,8.6902,1196972.0],["2004-01-15",8.6303,8.6839,8.5419,8.5672,1535692.0],["2004-01-16",8.6461,8.7313,8.5514,8.5546,1290140.0],["2004-01-20",8.5577,8.6145,8.4725,8.5419,3714612.0],["2004-01-21",8.583,9.1289,8.5798,8.8354,4352839.0],["2004-01-22",8.8827,9.1573,8.8701,9.0721,4913689.0],["2004-01-23",9.1825,9.1825,9.0752,9.1099,2044695.0],["2004-01-26",9.1194,9.1194,9.0216,9.0721,2006270.0],["2004-01-27",9.1983,9.1983,9.1036,9.1857,2144442.0],["2004-01-28",9.1888,9.2393,8.9806,9.0563,3688294.0],["2004-01-29",9.0247,9.0374,8.6902,8.9206,3706190.0],["2004-01-30",8.9522,9.0247,8.8417,8.9553,1433839.0],["2004-02-02",8.9616,9.05,8.9458,8.9995,1559116.0],["2004-02-03",8.9774,9.132,8.9522,8.9805,2411050.0],["2004-02-04",9.0247,9.0247,8.8985,8.9111,2029430.0],["2004-02-05",8.9143,9.0247,8.8606,8.9963,1680971.0],["2004-02-06",9.0405,9.0941,8.9995,9.0657,1532271.0],["2004-02-09",9.0658,9.0973,9.031,9.0563,1383307.0],["2004-02-10",9.0405,9.0405,8.9174,8.9174,1694657.0],["2004-02-11",8.9458,9.0563,8.9301,9.0373,2344464.0],["2004-02-12",9.0563,9.2267,9.0563,9.173,3135602.0],["2004-02-13",9.1762,9.1888,9.0594,9.1825,1632019.0],["2004-02-17",9.2456,9.4034,9.2204,9.3781,3124022.0],["2004-02-18",9.4192,9.4539,9.2803,9.2803,2358150.0],["2004-02-19",9.3434,9.4002,9.3087,9.3687,2445528.0],["2004-02-20",9.3087,9.3087,9.0626,9.1194,2212081.0],["2004-02-23",9.1509,9.1509,8.949,9.0405,1825987.0],["2004-02-24",8.9143,9.0121,8.8575,8.9616,2069698.0],["2004-02-25",8.8827,9.0279,8.867,8.9774,2251559.0],["2004-02-26",8.9932,9.0689,8.9774,9.0531,1849937.0],["2004-02-27",9.0721,9.1604,9.0279,9.1036,1565432.0],["2004-03-01",9.1068,9.3561,9.1068,9.3308,2334200.0],["2004-03-02",9.3718,9.3908,9.2709,9.2961,2105491.0],["2004-03-03",9.2614,9.2645,9.0784,9.0941,835353.0],["2004-03-04",9.2298,9.2298,9.1194,9.1667,1698342.0],["2004-03-05",9.1509,9.2614,9.1194,9.1225,1981793.0],["2004-03-08",9.0721,9.1415,8.9143,8.9174,1638861.0],["2004-03-09",8.8985,8.9995,8.8922,8.949,1676760.0],["2004-03-10",9.0121,9.0594,8.8859,8.9143,1621491.0],["2004-03-11",8.8354,8.8354,8.583,8.583,4133079.0],["2004-03-12",8.6776,9.0342,8.6776,8.9932,4765779.0],["2004-03-15",8.8827,8.9932,8.8827,8.9805,1858096.0],["2004-03-16",8.9932,9.0626,8.9774,9.0405,1193287.0],["2004-03-17",9.1983,9.2835,9.1289,9.1983,1454631.0],["2004-03-18",9.2046,9.2456,9.0247,9.1162,692706.0],["2004-03-19",9.0563,9.2141,8.9932,9.0563,1390940.0],["2004-03-22",8.9616,9.0689,8.8985,8.9269,1665970.0],["2004-03-23",9.0247,9.0247,8.9553,8.9869,1906259.0],["2004-03-24",8.9458,9.1352,8.9458,9.1257,2456581.0],["2004-03-25",9.1099,9.315,9.1099,9.3087,1791510.0],["2004-03-26",9.2614,9.3687,9.2614,9.2929,1467790.0],["2004-03-29",9.3245,9.3561,9.1825,9.1888,1572012.0],["2004-03-30",9.1888,9.2361,9.1289,9.2141,1566748.0],["2004-03-31",9.2614,9.4097,9.1636,9.4097,1688604.0],["2004-04-01",9.4097,9.4981,9.3718,9.416,2441843.0],["2004-04-02",9.5927,9.8672,9.5549,9.7221,5778520.0],["2004-04-05",9.7536,9.7852,9.7,9.7347,1179338.0],["2004-04-06",9.7379,9.782,9.6495,9.6527,1698868.0],["2004-04-07",9.6401,9.6401,9.4917,9.5296,1167758.0],["2004-04-08",9.5328,9.5454,9.3529,9.3655,1120121.0],["2004-04-12",9.3403,9.4665,9.3403,9.3971,1080380.0],["2004-04-13",9.3718,9.4476,9.3119,9.3655,1679129.0],["2004-04-14",9.3245,9.3245,9.2141,9.2298,1084591.0],["2004-04-15",9.2298,9.2614,9.091,9.2551,3281144.0],["2004-04-16",9.2298,9.2298,9.1068,9.1162,1926261.0],["2004-04-19",9.1036,9.2393,9.1036,9.1415,1230396.0],["2004-04-20",9.1509,9.2835,9.1225,9.2235,1308036.0],["2004-04-21",9.2235,9.2235,8.9774,9.0468,2966637.0],["2004-04-22",9.1509,9.4349,9.1194,9.4286,2969268.0],["2004-04-23",9.4192,9.8483,9.4192,9.8168,4545755.0],["2004-04-26",9.8767,9.8925,9.659,9.7,1658600.0],["2004-04-27",9.6558,9.7189,9.4697,9.5138,2227873.0],["2004-04-28",9.5233,9.5454,9.0941,9.192,2823463.0],["2004-04-29",9.1509,9.2488,9.0153,9.1509,2843992.0],["2004-04-30",9.1509,9.4886,9.1509,9.2929,1736240.0],["2004-05-03",9.3245,9.4539,9.2614,9.2709,2925580.0],["2004-05-04",9.334,9.4192,9.2866,9.3561,2669236.0],["2004-05-05",9.3403,9.3687,9.0941,9.1194,2999798.0],["2004-05-06",9.1225,9.1225,8.8386,8.8827,4301518.0],["2004-05-07",8.8926,8.8926,8.7157,8.7976,2810830.0],["2004-05-10",8.7157,8.7386,8.5061,8.6076,2338937.0],["2004-05-11",8.9744,8.9744,8.7288,8.7288,3426950.0],["2004-05-12",8.7681,8.7779,8.5159,8.7452,3302726.0],["2004-05-13",8.7615,8.8729,8.7321,8.8631,2262350.0],["2004-05-14",8.8598,9.1055,8.8598,9.0727,1979161.0],["2004-05-17",8.9908,8.9908,8.7779,8.8041,1173022.0],["2004-05-18",9.0072,9.0793,8.922,9.0334,2562119.0],["2004-05-19",9.171,9.4494,9.1022,9.1055,3909897.0],["2004-05-20",9.302,9.3184,9.1186,9.2266,2993218.0],["2004-05-21",9.3347,9.338,9.2365,9.2365,1846779.0],["2004-05-24",9.3184,9.3511,9.2332,9.2692,1298035.0],["2004-05-25",9.4166,9.5771,9.3675,9.5607,3855154.0],["2004-05-26",9.564,9.5935,9.4166,9.4788,4742618.0],["2004-05-27",9.5968,9.6492,9.564,9.6197,2840044.0],["2004-05-28",9.5968,9.6852,9.5738,9.6099,1133807.0],["2004-06-01",9.6099,9.6786,9.5476,9.6295,2472373.0],["2004-06-02",9.6328,9.6917,9.6,9.6885,1525691.0],["2004-06-03",9.6066,9.6066,9.4526,9.4559,1320932.0],["2004-06-04",9.5706,9.7441,9.4985,9.6426,1255399.0],["2004-06-07",9.7245,9.9243,9.7245,9.8457,2278404.0],["2004-06-08",9.8424,9.8424,9.5968,9.6852,2425789.0],["2004-06-09",9.6819,9.6852,9.5476,9.6131,1145124.0],["2004-06-10",9.6033,9.6917,9.6033,9.6688,2279983.0],["2004-06-14",9.6459,9.6492,9.4985,9.5771,2271561.0],["2004-06-15",9.7278,9.8981,9.6557,9.8228,1629913.0],["2004-06-16",9.8195,9.8195,9.6655,9.6786,1285139.0],["2004-06-17",9.7114,9.7343,9.5804,9.7212,1334355.0],["2004-06-18",9.7179,9.7376,9.659,9.7376,974053.0],["2004-06-21",9.7376,9.8817,9.7376,9.8686,886412.0],["2004-06-22",9.8915,9.9472,9.8162,9.8588,2188131.0],["2004-06-23",9.8588,9.8588,9.695,9.7114,1268295.0],["2004-06-24",9.8424,9.8424,9.6295,9.6459,1491214.0],["2004-06-25",9.6623,9.8228,9.6557,9.6852,1151177.0],["2004-06-28",9.826,9.826,9.4199,9.4232,1820460.0],["2004-06-29",9.4461,9.5247,9.2692,9.302,3080596.0],["2004-06-30",9.3577,9.5312,9.2856,9.5312,2092595.0],["2004-07-01",9.5804,9.7245,9.4723,9.5018,2244980.0],["2004-07-02",9.564,9.564,9.4002,9.4395,1038797.0],["2004-07-06",9.4002,9.433,9.3216,9.3609,1923366.0],["2004-07-07",9.3675,9.433,9.171,9.1939,2142600.0],["2004-07-08",9.1873,9.1906,9.0268,9.0924,1973634.0],["2004-07-09",9.1742,9.2987,9.1742,9.2758,1023795.0],["2004-07-12",9.279,9.3478,9.2168,9.3216,1028006.0],["2004-07-13",9.3675,9.4363,9.2725,9.2921,1528850.0],["2004-07-14",9.279,9.2856,9.1873,9.2234,1634650.0],["2004-07-15",9.2234,9.3839,9.2135,9.3708,2490269.0],["2004-07-16",9.4657,9.5902,9.4657,9.5083,3695400.0],["2004-07-19",9.5476,9.5902,9.279,9.2889,1625965.0],["2004-07-20",9.2856,9.3347,9.2004,9.3249,1380939.0],["2004-07-21",9.3675,9.3904,9.2692,9.2856,1769665.0],["2004-07-22",9.2856,9.374,9.2135,9.2201,1213026.0],["2004-07-23",9.2528,9.3544,9.1873,9.2659,1293561.0],["2004-07-26",9.3347,9.3675,9.2266,9.2954,1285929.0],["2004-07-27",9.2889,9.5181,9.2889,9.5083,1614911.0],["2004-07-28",9.505,9.505,9.338,9.3937,1257768.0],["2004-07-29",9.3937,9.4002,9.2954,9.302,1221185.0],["2004-07-30",9.3052,9.3151,9.1906,9.2299,2143653.0],["2004-08-02",9.1873,9.3577,9.1873,9.3446,1714133.0],["2004-08-03",9.3413,9.4657,9.3151,9.4461,1466474.0],["2004-08-04",9.3511,9.4625,9.3446,9.4199,1059325.0],["2004-08-05",9.4232,9.4625,9.338,9.3511,513477.0],["2004-08-06",9.2037,9.2266,9.0137,9.0432,3810149.0],["2004-08-09",9.0465,9.0727,8.9188,9.0268,3549594.0],["2004-08-10",9.0629,9.171,9.0432,9.1513,1689130.0],["2004-08-11",9.0727,9.1218,8.9712,9.0203,1488056.0],["2004-08-12",8.981,9.0006,8.8926,8.9482,1523059.0],["2004-08-13",8.9712,9.0203,8.9122,8.9417,2525799.0],["2004-08-16",8.9417,9.0727,8.9417,9.0727,1299088.0],["2004-08-17",9.112,9.2954,9.0727,9.171,2641865.0],["2004-08-18",9.1939,9.3085,9.1251,9.2856,957998.0],["2004-08-19",9.2823,9.3478,9.2692,9.3151,1568327.0],["2004-08-20",9.3184,9.4264,9.302,9.4166,1504373.0],["2004-08-23",9.3839,9.4854,9.3577,9.4297,1011952.0],["2004-08-24",9.4494,9.4887,9.338,9.4133,1324617.0],["2004-08-25",9.433,9.4723,9.3413,9.4166,647175.0],["2004-08-26",9.4166,9.4428,9.3511,9.4199,964315.0],["2004-08-27",9.4494,9.4788,9.3806,9.433,1440945.0],["2004-08-30",9.4002,9.433,9.2823,9.2823,901413.0],["2004-08-31",9.302,9.3675,9.2365,9.2692,1506742.0],["2004-09-01",9.2528,9.4625,9.2528,9.4395,1670181.0],["2004-09-02",9.433,9.433,9.3577,9.4133,3250615.0],["2004-09-03",9.4133,9.4428,9.3675,9.3675,1344093.0],["2004-09-07",9.3839,9.4887,9.374,9.4297,2390785.0],["2004-09-08",9.4232,9.4952,9.338,9.3904,1225396.0],["2004-09-09",9.4166,9.4723,9.3347,9.3904,1645704.0],["2004-09-10",9.4232,9.4232,9.2921,9.3249,1236449.0],["2004-09-13",9.4919,9.7278,9.4657,9.7114,6267257.0],["2004-09-14",9.7278,9.9243,9.6623,9.921,5250041.0],["2004-09-15",9.9276,9.9276,9.695,9.7179,2196817.0],["2004-09-16",9.7343,9.9276,9.6754,9.8883,1205920.0],["2004-09-17",9.957,10.1012,9.921,10.0357,2106017.0],["2004-09-20",10.0881,10.1012,9.9472,9.9898,2147337.0],["2004-09-21",9.957,10.2551,9.957,10.2191,3750406.0],["2004-09-22",10.1863,10.1863,9.826,10.0094,1943894.0],["2004-09-23",10.0094,10.0422,9.8719,9.8719,1014847.0],["2004-09-24",9.8915,9.9276,9.7671,9.8883,2454476.0],["2004-09-27",9.7048,9.7048,8.8271,9.1546,22406634.0],["2004-09-28",9.1186,9.207,8.9188,9.1218,11563882.0],["2004-09-29",9.1087,9.3151,9.1055,9.2856,5462959.0],["2004-09-30",9.2692,9.2954,9.1546,9.2168,2393680.0],["2004-10-01",9.2987,9.3708,9.2037,9.3511,3529066.0],["2004-10-04",9.4821,9.564,9.3839,9.564,4318888.0],["2004-10-05",9.5607,9.5607,9.433,9.5149,3374839.0],["2004-10-06",9.5181,9.7835,9.4264,9.7441,3270880.0],["2004-10-07",9.8097,9.8129,9.6557,9.6917,2650287.0],["2004-10-08",9.6917,9.7048,9.4657,9.4657,1888625.0],["2004-10-11",9.4657,9.5738,9.4264,9.4395,2016007.0],["2004-10-12",9.3577,9.3773,9.1087,9.3413,4890002.0],["2004-10-13",9.3413,9.3446,9.0629,9.0629,4257039.0],["2004-10-14",9.0858,9.2135,9.0858,9.2037,2672131.0],["2004-10-15",9.171,9.2758,9.1055,9.243,2656077.0],["2004-10-18",9.243,9.2463,9.1218,9.171,2898471.0],["2004-10-19",9.2692,9.279,9.053,9.0563,3734614.0],["2004-10-20",9.053,9.053,8.8893,8.981,3868050.0],["2004-10-21",9.0236,9.2954,8.9482,9.2594,3820676.0],["2004-10-22",9.3413,9.5116,9.3052,9.3773,4169925.0],["2004-10-25",9.3773,9.3806,9.2397,9.2528,1452789.0],["2004-10-26",9.2823,9.433,9.2692,9.4166,3033486.0],["2004-10-27",9.4985,9.564,9.4068,9.5411,4024383.0],["2004-10-28",9.433,9.5181,9.3675,9.3708,1633598.0],["2004-10-29",9.4002,9.5247,9.3151,9.4919,1878098.0],["2004-11-01",9.4919,9.5214,9.4494,9.5181,760609.0],["2004-11-02",9.5149,9.6655,9.4985,9.5378,1426470.0],["2004-11-03",9.7441,9.7441,9.5378,9.6754,1581487.0],["2004-11-04",9.6852,9.8064,9.5804,9.79,1739135.0],["2004-11-05",9.8162,9.826,9.7474,9.7933,1131965.0],["2004-11-08",9.8162,9.9407,9.8031,9.8784,1568064.0],["2004-11-09",9.8784,9.885,9.7835,9.8228,1272243.0],["2004-11-10",9.8588,9.9832,9.6786,9.6786,2100753.0],["2004-11-11",9.7605,9.9243,9.7441,9.9112,1497267.0],["2004-11-12",9.8293,10.0094,9.8293,9.9963,1803616.0],["2004-11-15",10.0782,10.1241,10.0389,10.1208,1559906.0],["2004-11-16",10.1339,10.1732,9.9898,10.0586,1795194.0],["2004-11-17",10.1405,10.3141,10.1143,10.2813,2991113.0],["2004-11-18",10.2813,10.2813,10.1699,10.1994,972737.0],["2004-11-19",10.1961,10.1961,10.0684,10.0782,2982165.0],["2004-11-22",10.0881,10.1536,9.9898,10.1274,1023532.0],["2004-11-23",10.1372,10.3108,10.0881,10.1994,1571749.0],["2004-11-24",10.1929,10.3173,10.1929,10.3173,1105646.0],["2004-11-26",10.3173,10.4352,10.3173,10.4058,750081.0],["2004-11-29",10.4811,10.4811,10.3894,10.4123,1252504.0],["2004-11-30",10.3992,10.5499,10.3992,10.5499,15595371.0],["2004-12-01",10.5564,11.0805,10.5564,10.9757,34949832.0],["2004-12-02",10.9724,11.0314,10.8643,10.9003,7627930.0],["2004-12-03",10.8676,10.956,10.8643,10.9396,2741612.0],["2004-12-06",10.9396,10.9724,10.9069,10.9724,1285139.0],["2004-12-07",10.9691,10.9986,10.8348,10.8872,2659498.0],["2004-12-08",10.8872,10.9265,10.8578,10.8741,680074.0],["2004-12-09",10.825,10.9167,10.789,10.8938,1477265.0],["2004-12-10",10.9069,11.1493,10.8447,11.0543,21352046.0],["2004-12-13",11.0543,11.182,10.9396,11.087,1932051.0],["2004-12-14",11.1689,11.2115,11.1067,11.1198,1832830.0],["2004-12-15",11.1198,11.5849,11.1165,11.2934,3018748.0],["2004-12-16",11.2934,11.4506,11.1918,11.3654,3843310.0],["2004-12-17",11.3654,11.4211,11.3294,11.4146,1913628.0],["2004-12-20",11.4473,11.562,11.4408,11.5587,2762404.0],["2004-12-21",11.562,11.7388,11.562,11.7388,5125817.0],["2004-12-22",11.7487,11.788,11.693,11.788,3818308.0],["2004-12-23",11.788,11.9419,11.7323,11.8928,2744771.0],["2004-12-27",11.9386,11.9386,11.7912,11.8535,1909943.0],["2004-12-28",11.8731,11.9255,11.8436,11.896,1924945.0],["2004-12-29",11.8567,11.9255,11.8109,11.9222,1186444.0],["2004-12-30",11.9386,11.955,11.9059,11.955,1103277.0],["2004-12-31",11.9386,11.9747,11.9059,11.9288,831143.0],["2005-01-03",12.0107,12.0107,11.8404,11.8666,6095922.0],["2005-01-04",11.8338,11.8436,11.7028,11.7323,4796308.0],["2005-01-05",11.7094,11.7094,11.4146,11.4342,4951325.0],["2005-01-06",11.4473,11.4768,11.3753,11.4506,3195609.0],["2005-01-07",11.4965,11.539,11.3491,11.3851,3170869.0],["2005-01-10",11.3327,11.6275,11.2999,11.5751,3742247.0],["2005-01-11",11.6537,11.6569,11.503,11.5718,3169027.0],["2005-01-12",11.5947,11.7749,11.5914,11.7749,3241930.0],["2005-01-13",11.7421,11.8829,11.6831,11.8142,2184447.0],["2005-01-14",11.824,12.2105,11.8011,12.1286,3099019.0],["2005-01-18",12.4463,12.4463,12.145,12.2269,3882262.0],["2005-01-19",12.2825,12.3513,11.9681,12.0696,3783567.0],["2005-01-20",12.0205,12.0205,11.824,11.8469,3324044.0],["2005-01-21",11.7912,11.9222,11.7388,11.824,2137336.0],["2005-01-24",11.8076,11.8469,11.6602,11.7225,1619649.0],["2005-01-25",11.7749,11.8109,11.7421,11.788,2242348.0],["2005-01-26",11.824,11.991,11.8174,11.9583,3027959.0],["2005-01-27",11.9714,12.1613,11.9288,12.1188,2100490.0],["2005-01-28",12.086,12.1712,12.0303,12.1548,1533324.0],["2005-01-31",12.1843,12.3546,12.1024,12.276,1535956.0],["2005-02-01",12.2989,12.6658,12.2825,12.6199,3052962.0],["2005-02-02",12.6101,12.8557,12.6101,12.7182,3130075.0],["2005-02-03",12.7214,12.7214,12.4889,12.5904,1949158.0],["2005-02-04",12.6264,12.8721,12.6199,12.669,1785983.0],["2005-02-07",12.6494,12.7476,12.5577,12.6232,1201709.0],["2005-02-08",12.6297,12.7542,12.6232,12.7345,1180917.0],["2005-02-09",12.669,12.8557,12.6428,12.6985,1670444.0],["2005-02-10",12.7018,12.7706,12.6723,12.7313,816141.0],["2005-02-11",12.7313,12.8721,12.669,12.7902,1257768.0],["2005-02-14",12.8066,12.8721,12.7444,12.7968,1096434.0],["2005-02-15",12.8066,12.8655,12.7542,12.7738,1019058.0],["2005-02-16",12.7411,12.7607,12.6199,12.669,2283931.0],["2005-02-17",12.7083,12.7738,12.692,12.7182,1645441.0],["2005-02-18",12.6756,12.7509,12.6232,12.7214,2218398.0],["2005-02-22",12.7214,12.8819,12.7083,12.7083,1505952.0],["2005-02-23",12.7116,12.8066,12.6821,12.7313,1263558.0],["2005-02-24",12.7313,12.8066,12.6199,12.8033,1398835.0],["2005-02-25",12.8197,13.4191,12.7902,13.4191,2448949.0],["2005-02-28",13.3962,13.3962,12.9507,13.0915,2505534.0],["2005-03-01",12.9376,13.0162,12.7738,12.8918,2692133.0],["2005-03-02",12.8918,13.2062,12.8787,13.2062,2286563.0],["2005-03-03",13.2029,13.2881,13.18,13.252,2034167.0],["2005-03-04",13.3143,13.7925,13.3143,13.7466,2624494.0],["2005-03-07",13.8056,13.9104,13.7728,13.8613,3480376.0],["2005-03-08",13.8613,13.9268,13.7728,13.8318,1962844.0],["2005-03-09",13.8187,13.8547,13.5992,13.6516,1592277.0],["2005-03-10",13.6254,13.6385,13.2095,13.2782,3188503.0],["2005-03-11",13.1964,13.3667,13.1833,13.3012,1098277.0],["2005-03-14",13.2684,13.2979,12.8655,13.0195,5608501.0],["2005-03-15",13.0195,13.1505,12.8131,12.8852,2086805.0],["2005-03-16",12.8721,12.8721,12.4627,12.5675,4791044.0],["2005-03-17",12.5708,12.7214,12.2825,12.4561,3465375.0],["2005-03-18",12.443,12.4627,12.3382,12.371,4509172.0],["2005-03-21",12.122,12.3022,11.8731,12.24,3512222.0],["2005-03-22",12.1122,12.5413,12.086,12.3513,3760407.0],["2005-03-23",12.3415,12.371,12.1646,12.1777,1995742.0],["2005-03-24",12.1843,12.3841,12.1253,12.3284,1757822.0],["2005-03-28",12.3284,12.3415,12.0664,12.1482,3184818.0],["2005-03-29",12.1188,12.2007,11.9452,11.9681,2863994.0],["2005-03-30",11.8731,12.0238,11.7356,11.8011,4954220.0],["2005-03-31",11.8305,11.9452,11.8305,11.8731,4788413.0],["2005-04-01",11.9878,12.2138,11.9681,12.0696,3469059.0],["2005-04-04",12.1024,12.1712,12.0074,12.0271,1991794.0],["2005-04-05",12.0402,12.1515,11.8011,11.8305,2102596.0],["2005-04-06",11.8404,12.014,11.7421,11.8862,1797300.0],["2005-04-07",11.8567,12.1646,11.8567,12.1122,2062065.0],["2005-04-08",12.2007,12.2203,12.1057,12.1384,1701237.0],["2005-04-11",12.1384,12.1843,12.014,12.1188,1011425.0],["2005-04-12",12.1188,12.312,11.9943,12.3022,1191708.0],["2005-04-13",12.2432,12.3022,12.1712,12.217,2452634.0],["2005-04-14",12.2203,12.2432,11.7912,11.8371,2774511.0],["2005-04-15",11.7912,11.8043,11.5783,11.5783,2421314.0],["2005-04-18",11.5456,11.6602,11.3818,11.5489,4128868.0],["2005-04-19",11.6602,11.8338,11.6602,11.7159,3826203.0],["2005-04-20",11.7159,11.7225,11.467,11.4703,2027851.0],["2005-04-21",11.4965,11.7421,11.4506,11.6799,2386837.0],["2005-04-22",11.7257,11.7749,11.1787,11.2606,8726207.0],["2005-04-25",11.2672,11.9288,11.2672,11.8928,3904370.0],["2005-04-26",11.9059,12.5446,11.8305,12.1024,3964113.0],["2005-04-27",12.0533,12.0533,11.7388,11.8502,2263929.0],["2005-04-28",11.8076,11.824,11.5882,11.5947,1737556.0],["2005-04-29",11.6275,11.7912,11.6078,11.7912,1202762.0],["2005-05-02",11.8928,12.0533,11.7749,12.0402,4129394.0],["2005-05-03",12.0369,12.3022,11.9452,12.1843,3200083.0],["2005-05-04",12.1188,12.5544,12.1155,12.538,2172603.0],["2005-05-05",12.5053,12.7411,12.466,12.5773,3723561.0],["2005-05-06",12.8226,12.8395,12.603,12.6503,2662920.0],["2005-05-09",12.6368,12.7686,12.5084,12.5388,2101280.0],["2005-05-10",12.603,12.6773,12.4611,12.4746,1760454.0],["2005-05-11",12.4678,12.4746,12.2651,12.3834,2806093.0],["2005-05-12",12.4205,12.6638,12.3868,12.3969,1868886.0],["2005-05-13",12.3969,12.4036,12.157,12.2482,1642546.0],["2005-05-16",12.2482,12.4509,12.2144,12.3699,1097224.0],["2005-05-17",12.3732,12.451,12.2685,12.3327,1419364.0],["2005-05-18",12.3327,12.7246,12.3327,12.6233,4129394.0],["2005-05-19",12.6638,12.6807,12.5456,12.603,1555168.0],["2005-05-20",12.603,12.603,12.4273,12.5118,1510690.0],["2005-05-23",12.5016,12.7111,12.4509,12.7077,3392209.0],["2005-05-24",12.7415,12.9476,12.6233,12.9307,3397736.0],["2005-05-25",12.9375,12.9747,12.7618,12.7855,2024956.0],["2005-05-26",12.8159,13.0051,12.8159,12.9612,1662022.0],["2005-05-27",12.9645,13.0693,12.9105,12.9409,1835725.0],["2005-05-31",12.924,12.9544,12.8361,12.9071,1543325.0],["2005-06-01",12.8801,13.1875,12.8598,13.1537,1565169.0],["2005-06-02",13.2281,13.5693,13.1943,13.4139,2621336.0],["2005-06-03",13.4646,13.5187,13.0727,13.1031,2099964.0],["2005-06-06",13.2112,13.5322,13.2112,13.4376,1822302.0],["2005-06-07",13.5829,13.7349,13.5491,13.6065,2113650.0],["2005-06-08",13.6166,13.6808,13.4072,13.4207,1113278.0],["2005-06-09",13.522,13.6842,13.5119,13.6369,2013112.0],["2005-06-10",13.4545,13.7957,13.4545,13.6335,1732556.0],["2005-06-13",13.6741,13.7856,13.5491,13.7518,995108.0],["2005-06-14",13.7518,14.0559,13.7484,14.0052,3246667.0],["2005-06-15",14.039,14.0762,13.9005,13.9816,2066276.0],["2005-06-16",13.9816,14.3397,13.9748,14.1843,3061910.0],["2005-06-17",14.2721,14.3836,14.0255,14.333,2219187.0],["2005-06-20",14.387,14.4918,14.0998,14.4377,2386574.0],["2005-06-21",14.5796,14.6641,14.2113,14.2857,2499218.0],["2005-06-22",14.36,14.3769,14.0458,14.0762,2466056.0],["2005-06-23",14.0762,14.0762,13.7079,13.8633,2843202.0],["2005-06-24",13.8667,13.8734,13.6944,13.7856,1112752.0],["2005-06-27",13.7349,14.0964,13.7349,14.012,1246451.0],["2005-06-28",14.0221,14.3498,14.012,14.2586,2489217.0],["2005-06-29",14.4107,14.6235,14.2958,14.583,2862941.0],["2005-06-30",14.6168,14.7992,14.2721,14.333,3299041.0],["2005-07-01",14.191,14.2992,14.1437,14.2113,1639651.0],["2005-07-05",14.2079,14.4647,14.1606,14.3904,1661232.0],["2005-07-06",14.4242,14.7891,14.4242,14.6979,2877943.0],["2005-07-07",14.6979,14.7317,14.4478,14.7046,3357995.0],["2005-07-08",14.7891,15.0053,14.7485,14.8736,4184926.0],["2005-07-11",14.8769,15.1033,14.8769,14.9242,2058117.0],["2005-07-12",14.9952,15.1033,14.9175,15.0324,1106699.0],["2005-07-13",15.0526,15.0695,14.9378,15.029,2281299.0],["2005-07-14",15.0864,15.181,14.958,15.002,2527379.0],["2005-07-15",15.002,15.002,14.5661,14.6607,4611288.0],["2005-07-18",14.8161,14.8161,14.5053,14.5796,3353257.0],["2005-07-19",14.7046,15.0729,14.6539,14.9479,2740823.0],["2005-07-20",14.9614,15.3094,14.9547,15.2858,3601705.0],["2005-07-21",15.4344,15.5426,15.0087,15.1168,2855309.0],["2005-07-22",15.2148,15.3263,15.154,15.2419,2952688.0],["2005-07-25",15.4682,15.4885,14.9952,15.029,2780564.0],["2005-07-26",15.1709,15.2182,14.9952,15.0357,1957054.0],["2005-07-27",15.1878,15.4074,15.0763,15.3534,2909788.0],["2005-07-28",15.502,15.8669,15.475,15.8534,4663399.0],["2005-07-29",16.0156,16.0359,15.8129,15.9345,2936633.0],["2005-08-01",16.1508,16.2183,15.8838,15.9041,2807672.0],["2005-08-02",16.0832,16.3704,16.0494,16.1001,2517377.0],["2005-08-03",16.1508,16.2048,15.9683,15.9683,1645441.0],["2005-08-04",16.2386,16.4886,16.1372,16.1541,4207297.0],["2005-08-05",16.1541,16.1541,15.5865,15.7487,3421159.0],["2005-08-08",15.796,15.9075,15.6507,15.7757,1666759.0],["2005-08-09",15.8602,15.9987,15.7183,15.8298,2315777.0],["2005-08-10",16.0122,16.0528,15.7926,15.8602,2569488.0],["2005-08-11",15.8737,16.2521,15.8602,16.2454,2403155.0],["2005-08-12",16.2352,16.2352,15.9278,16.0764,2151022.0],["2005-08-15",16.0325,16.1305,15.8467,16.117,1836514.0],["2005-08-16",15.9649,16.1068,15.7149,15.8467,2957162.0],["2005-08-17",15.85,15.85,15.6101,15.6811,3491957.0],["2005-08-18",15.7825,15.8298,15.5628,15.7453,4563651.0],["2005-08-19",15.8129,15.8365,15.5257,15.627,1747557.0],["2005-08-22",15.698,15.9007,15.6879,15.8467,1426733.0],["2005-08-23",15.8163,15.9142,15.5527,15.6541,1701237.0],["2005-08-24",15.5764,15.6574,15.2892,15.4784,3087176.0],["2005-08-25",15.4851,15.5291,15.2114,15.2723,2453423.0],["2005-08-26",15.2047,15.2419,14.8296,14.9817,3216400.0],["2005-08-29",14.8668,15.2351,14.8567,14.9783,3010062.0],["2005-08-30",15.002,15.1439,14.9378,14.9547,2340516.0],["2005-08-31",14.9884,16.144,14.9851,16.1068,9726052.0],["2005-09-01",16.2758,16.9617,16.2758,16.8738,15271125.0],["2005-09-02",17.1002,17.1002,16.8265,16.9313,5461643.0],["2005-09-06",17.5124,18.1949,17.4009,17.9753,12937189.0],["2005-09-07",18.0328,18.0328,17.5023,17.6003,4933955.0],["2005-09-08",17.4854,17.4888,17.107,17.2049,4899740.0],["2005-09-09",17.3063,17.5868,17.1678,17.3942,3106389.0],["2005-09-12",17.5192,17.5699,17.1475,17.1847,2304197.0],["2005-09-13",17.1847,17.1847,16.8603,17.1475,5574813.0],["2005-09-14",17.2759,17.4719,17.1779,17.4077,2130230.0],["2005-09-15",17.5969,17.6307,17.3705,17.6036,2366309.0],["2005-09-16",17.7557,17.8267,17.4009,17.5597,2824779.0],["2005-09-19",17.5699,17.8098,17.4482,17.6273,2302354.0],["2005-09-20",17.8199,17.8672,17.1509,17.2151,2563435.0],["2005-09-21",17.232,17.8165,17.232,17.509,3211663.0],["2005-09-22",17.7895,17.7895,17.3367,17.5124,3688557.0],["2005-09-23",17.5699,17.5766,17.2455,17.3367,2328673.0],["2005-09-26",17.3942,17.4212,17.1813,17.3604,3842784.0],["2005-09-27",17.357,17.3604,16.8941,16.9414,6918643.0],["2005-09-28",17.0225,17.3198,16.9346,16.9617,28403861.0],["2005-09-29",17.1475,17.2489,16.8265,17.2049,6583344.0],["2005-09-30",17.2117,17.8402,17.1779,17.6712,8583823.0],["2005-10-03",17.9415,18.0936,17.6036,17.9483,5435851.0],["2005-10-04",18.0666,18.1105,17.651,17.6847,6148823.0],["2005-10-05",17.6003,17.6408,17.2117,17.2996,5675351.0],["2005-10-06",17.1576,17.2489,16.3771,16.5866,6414904.0],["2005-10-07",16.9414,17.1881,16.5697,17.1441,6064603.0],["2005-10-10",17.2151,17.3874,17.0495,17.2049,4097022.0],["2005-10-11",17.3401,17.3773,17.0698,17.1306,5706407.0],["2005-10-12",17.1745,17.1745,16.4278,16.5596,6495966.0],["2005-10-13",16.117,16.5528,15.8636,16.3839,6121451.0],["2005-10-14",16.465,16.5765,15.7994,16.0764,9172834.0],["2005-10-17",16.1339,16.7184,16.1339,16.6576,4206244.0],["2005-10-18",16.6339,16.6576,16.3332,16.4143,2533958.0],["2005-10-19",16.2859,16.813,15.9818,16.8029,5301626.0],["2005-10-20",16.7927,17.0597,16.144,16.2859,5515596.0],["2005-10-21",16.3771,16.6474,16.1609,16.4717,4881317.0],["2005-10-24",16.4717,16.8265,16.2285,16.7995,5751675.0],["2005-10-25",16.9042,17.161,16.617,16.7252,3385892.0],["2005-10-26",16.7083,17.0968,16.6643,16.9448,3615128.0],["2005-10-27",16.9786,17.0056,16.5799,16.7015,3890684.0],["2005-10-28",16.884,17.3131,16.7961,17.2928,4598129.0],["2005-10-31",17.4009,17.7118,17.3908,17.5935,3593020.0],["2005-11-01",17.5969,17.9044,17.4617,17.8098,4107286.0],["2005-11-02",17.7895,18.0733,17.7388,17.9855,3205873.0],["2005-11-03",18.1071,18.2591,17.5428,17.6341,3800937.0],["2005-11-04",17.7185,18.026,17.5699,17.999,2670815.0],["2005-11-07",17.999,18.2929,17.9111,18.2794,2939002.0],["2005-11-08",17.7489,18.2287,17.7489,17.9415,3431161.0],["2005-11-09",17.9382,18.1307,17.7962,17.8233,3005325.0],["2005-11-10",17.6577,18.2828,17.6543,18.2524,2357097.0],["2005-11-11",18.1949,18.2896,18.0057,18.1172,2389995.0],["2005-11-14",18.1172,18.3673,18.0902,18.3639,2119440.0],["2005-11-15",18.3639,18.4281,18.1578,18.2254,2547381.0],["2005-11-16",18.6511,18.7795,18.4652,18.7187,5691931.0],["2005-11-17",18.918,19.2863,18.8673,19.2458,5600869.0],["2005-11-18",19.3437,19.4012,19.0261,19.239,3810938.0],["2005-11-21",19.2593,19.4451,19.2593,19.3268,2626337.0],["2005-11-22",19.5127,19.5127,19.1917,19.2525,3995169.0],["2005-11-23",19.3708,19.3708,18.8707,18.9383,2925580.0],["2005-11-25",18.9383,19.141,18.9315,19.0836,1160652.0],["2005-11-28",19.2356,19.2593,18.6781,18.8606,2614493.0],["2005-11-29",18.989,19.0261,18.6849,18.7254,2444738.0],["2005-11-30",18.5835,19.1613,18.4855,19.0228,2632127.0],["2005-12-01",19.2424,19.685,19.1951,19.6512,4112287.0],["2005-12-02",19.7593,19.9688,19.5228,19.7661,3289303.0],["2005-12-05",19.8168,19.9688,19.5296,19.8235,2936897.0],["2005-12-06",20.0465,20.4013,20.006,20.1682,3986221.0],["2005-12-07",20.2662,20.3101,19.6715,19.8404,2330515.0],["2005-12-08",19.8472,19.9688,19.6816,19.81,2481321.0],["2005-12-09",19.935,20.0499,19.6951,20.0195,1761243.0],["2005-12-12",20.0364,20.0364,19.6073,19.8506,1719396.0],["2005-12-13",19.8506,20.5567,19.8506,20.5432,3005588.0],["2005-12-14",20.5601,20.7662,20.3844,20.702,3979904.0],["2005-12-15",20.7561,20.9419,20.3608,20.5263,3227191.0],["2005-12-16",20.5263,20.648,20.0364,20.2729,3801990.0],["2005-12-19",20.3574,20.3574,19.9959,20.0432,2211555.0],["2005-12-20",20.0533,20.354,19.8573,20.202,1632019.0],["2005-12-21",20.3574,20.4283,20.1817,20.2729,2567646.0],["2005-12-22",20.4925,20.5128,20.1783,20.2459,1269611.0],["2005-12-23",20.2526,20.2932,20.1547,20.2662,976158.0],["2005-12-27",20.4283,20.4588,20.0533,20.2662,1151967.0],["2005-12-28",20.3405,20.3844,19.979,20.1074,936680.0],["2005-12-29",19.9857,20.2932,19.9688,20.256,1089592.0],["2005-12-30",20.1817,20.229,20.0398,20.0465,915099.0],["2006-01-03",20.2391,20.9487,20.2391,20.9318,3871471.0],["2006-01-04",21.0973,21.2866,20.969,21.0838,3902790.0],["2006-01-05",21.0838,21.1244,20.6243,20.7358,2513430.0],["2006-01-06",20.8169,20.9115,20.4554,20.7628,2707661.0],["2006-01-09",20.7358,20.7358,20.2797,20.6108,4703930.0],["2006-01-10",20.4081,20.6784,20.3067,20.6007,2456845.0],["2006-01-11",21.317,21.7089,21.1649,21.5535,8019551.0],["2006-01-12",21.6582,21.6853,21.0298,21.246,3659606.0],["2006-01-13",21.2494,21.2697,21.0467,21.219,2094963.0],["2006-01-17",21.4893,21.4893,20.8203,21.0602,2670289.0],["2006-01-18",20.6108,20.7966,20.4892,20.6784,4051491.0],["2006-01-19",20.996,21.3474,20.8946,21.192,4281779.0],["2006-01-20",21.9623,21.9792,21.1514,21.1852,7553975.0],["2006-01-23",21.3541,21.4352,21.1514,21.3035,2882154.0],["2006-01-24",21.5163,21.8272,21.3981,21.8001,5306100.0],["2006-01-25",22.013,22.1245,21.7191,21.9049,2635022.0],["2006-01-26",22.0536,22.3813,22.0536,22.3374,10622728.0],["2006-01-27",22.2326,22.6888,21.4859,22.1144,9056769.0],["2006-01-30",21.9623,22.2664,21.8677,22.2529,5540336.0],["2006-01-31",22.3002,22.3137,22.1448,22.2934,6828107.0],["2006-02-01",22.3002,22.4286,22.2225,22.3948,4308887.0],["2006-02-02",22.3881,22.4117,21.8779,21.9556,2575542.0],["2006-02-03",21.8779,21.8779,20.9521,21.5738,4702087.0],["2006-02-06",21.7731,22.1651,21.7123,22.0738,3144024.0],["2006-02-07",21.8948,22.0063,21.3237,21.3947,3381155.0],["2006-02-08",21.4555,21.4859,20.8406,20.9926,4407056.0],["2006-02-09",21.2798,21.3879,20.9048,20.9385,3575650.0],["2006-02-10",20.9791,20.9825,19.7087,19.9992,12212110.0],["2006-02-13",19.7323,19.935,19.1241,19.1241,7832952.0],["2006-02-14",19.1613,19.908,18.9214,19.7661,10055035.0],["2006-02-15",20.0938,20.2391,19.8675,20.0736,5868003.0],["2006-02-16",20.2898,20.354,20.1716,20.2729,5300573.0],["2006-02-17",20.3979,20.5736,20.3067,20.5128,3117442.0],["2006-02-21",20.5432,20.7696,20.5398,20.648,4289674.0],["2006-02-22",20.9149,21.1041,20.746,21.0163,4705246.0],["2006-02-23",21.0669,21.5298,21.0095,21.4758,5177665.0],["2006-02-24",21.5738,21.6751,21.3575,21.5096,3679872.0],["2006-02-27",21.4825,21.6008,21.1244,21.2426,2592649.0],["2006-02-28",21.0838,21.2359,20.6818,20.8676,4501276.0],["2006-03-01",20.9656,21.3744,20.9656,21.1953,6889692.0],["2006-03-02",21.1953,21.2393,20.8473,20.9622,3200609.0],["2006-03-03",20.9149,21.1413,20.8101,21.0805,2239716.0],["2006-03-06",21.2055,21.2663,20.7088,20.746,4040963.0],["2006-03-07",20.5263,20.5263,19.6782,20.1175,5626661.0],["2006-03-08",19.9012,20.0871,19.6918,20.0533,3841468.0],["2006-03-09",20.2898,20.577,19.8844,20.0229,3257194.0],["2006-03-10",20.0432,20.2324,19.9181,20.1884,2318409.0],["2006-03-13",20.2662,20.5703,20.2662,20.3371,3103230.0],["2006-03-14",20.4351,20.5703,20.2391,20.5094,4612341.0],["2006-03-15",20.746,21.5569,20.6986,21.4893,6755204.0],["2006-03-16",21.5602,22.2732,21.5569,22.1752,18774662.0],["2006-03-17",22.1482,22.3272,21.9319,22.111,5752991.0],["2006-03-20",22.2428,22.3577,22.1651,22.2799,3828572.0],["2006-03-21",22.2799,22.2968,21.7427,21.9758,4322573.0],["2006-03-22",21.8948,22.2326,21.7934,22.2022,2855309.0],["2006-03-23",22.2495,22.4556,21.7258,21.8677,2745560.0],["2006-03-24",21.8677,22.1482,21.4724,22.0434,1894415.0],["2006-03-27",21.9589,22.0265,21.692,22.0231,4543912.0],["2006-03-28",21.8846,21.915,21.0568,21.2156,4438112.0],["2006-03-29",21.2156,21.6075,21.0602,21.567,4512593.0],["2006-03-30",21.7258,22.0975,21.7089,21.8779,4548123.0],["2006-03-31",21.8441,22.0907,21.5738,22.0569,3292724.0],["2006-04-03",21.9792,22.4185,21.9725,22.2698,4602603.0],["2006-04-04",22.334,22.7124,22.1414,22.6043,3618549.0],["2006-04-05",22.7868,22.9895,22.5367,22.9489,2975848.0],["2006-04-06",22.9388,23.297,22.8915,23.0435,3953322.0],["2006-04-07",23.0435,23.2328,22.5367,22.7395,4582074.0],["2006-04-10",22.4691,23.0841,22.4691,22.9118,3795674.0],["2006-04-11",23.1111,23.1213,22.4354,22.5638,3800937.0],["2006-04-12",22.6313,22.7023,22.1515,22.2968,2088121.0],["2006-04-13",22.2968,22.3847,22.0029,22.3205,1312247.0],["2006-04-17",22.6043,22.6144,22.1482,22.3239,2292616.0],["2006-04-18",22.4489,23.0773,22.4455,23.0638,3016379.0],["2006-04-19",22.9354,23.2801,22.7834,23.2767,3334045.0],["2006-04-20",23.2361,23.2395,22.4962,22.5029,4924743.0],["2006-04-21",22.4928,22.7563,22.1482,22.4489,4297307.0],["2006-04-24",22.4692,22.4692,22.0468,22.1009,3356679.0],["2006-04-25",22.1549,22.3847,22.0265,22.3745,3063226.0],["2006-04-26",22.4016,22.9253,22.3847,22.8104,3283513.0],["2006-04-27",22.6381,22.7226,22.2326,22.4016,3070332.0],["2006-04-28",22.4421,22.8611,22.3948,22.8138,2738980.0],["2006-05-01",22.7834,23.2801,22.7834,23.1145,2537906.0],["2006-05-02",23.1753,23.6281,23.0435,23.6179,3702769.0],["2006-05-03",23.6484,23.7159,23.3983,23.5369,3079807.0],["2006-05-04",23.6348,23.8781,23.4625,23.7531,7576609.0],["2006-05-05",23.9115,24.3317,23.9115,24.1423,4185453.0],["2006-05-08",24.2973,24.7966,24.2146,24.6933,9869225.0],["2006-05-09",24.745,24.7553,24.528,24.6554,4137816.0],["2006-05-10",24.6933,24.8242,24.3558,24.6279,4225983.0],["2006-05-11",24.745,24.8242,24.5487,24.6485,5088445.0],["2006-05-12",24.4695,24.4695,23.0436,23.605,5603501.0],["2006-05-15",23.0712,23.3088,22.6373,22.9197,3963060.0],["2006-05-16",23.147,23.2537,22.5133,22.6855,4180715.0],["2006-05-17",22.5994,22.6028,21.4732,21.6661,6706778.0],["2006-05-18",21.8692,21.9312,21.3664,21.3699,5934326.0],["2006-05-19",21.7487,21.7831,20.9394,21.363,7840058.0],["2006-05-22",21.3526,21.3561,20.0612,20.4985,7937437.0],["2006-05-23",20.8464,21.1977,20.347,20.347,6305156.0],["2006-05-24",20.3539,20.409,19.3724,19.827,9210996.0],["2006-05-25",20.1404,20.6363,19.7099,20.5261,5729830.0],["2006-05-26",20.75,21.0048,20.4297,20.8464,5452169.0],["2006-05-30",20.5846,20.5846,19.7478,19.8201,5226618.0],["2006-05-31",20.0405,20.1438,19.5101,19.6203,4634975.0],["2006-06-01",19.9372,20.3849,19.2243,20.2816,6574658.0],["2006-06-02",20.6707,20.8636,20.4572,20.7672,6353845.0],["2006-06-05",20.8361,20.8533,19.951,19.9751,3274565.0],["2006-06-06",19.6341,19.7994,19.2036,19.2863,7326055.0],["2006-06-07",19.2105,19.3551,18.594,18.5975,8725680.0],["2006-06-08",18.26,18.3254,17.7365,18.2806,13050095.0],["2006-06-09",18.4769,18.5596,17.702,17.7812,7441068.0],["2006-06-12",17.7812,17.8708,16.8032,16.9203,11006717.0],["2006-06-13",16.7308,17.3266,16.3727,16.4209,14299967.0],["2006-06-14",16.5793,17.1992,16.4484,17.0615,14671323.0],["2006-06-15",17.702,18.9247,17.6091,18.8179,15887771.0],["2006-06-16",19.0968,19.1141,18.2703,18.5699,7658723.0],["2006-06-19",18.811,18.873,17.6538,17.7434,7577135.0],["2006-06-20",18.1291,18.4942,17.9087,18.2014,9886069.0],["2006-06-21",18.1842,19.0934,18.1842,19.028,7371323.0],["2006-06-22",19.1313,19.1761,18.4804,19.121,6111714.0],["2006-06-23",19.1347,19.3276,18.6663,18.9832,4601550.0],["2006-06-26",19.0624,19.1761,18.8351,18.997,2659235.0],["2006-06-27",19.0796,19.2587,18.3771,18.4769,6054602.0],["2006-06-28",18.4356,18.7077,18.2014,18.5768,5215827.0],["2006-06-29",18.6354,19.486,18.5699,19.486,8374327.0],["2006-06-30",19.5411,19.7202,19.4171,19.6203,5281097.0],["2006-07-03",20.0853,20.9394,19.734,20.8361,5244251.0],["2006-07-05",20.7327,20.7603,19.9888,20.3746,7405801.0],["2006-07-06",20.6639,21.2321,20.6639,20.8912,6861268.0],["2006-07-07",20.8498,20.8567,20.2161,20.3367,4432848.0],["2006-07-10",20.5536,20.6294,19.9234,20.0818,4053596.0],["2006-07-11",19.889,20.3436,19.6307,20.3022,4332574.0],["2006-07-12",20.3022,20.6122,20.0095,20.1438,4566810.0],["2006-07-13",19.7925,20.0784,19.4688,19.4722,5739042.0],["2006-07-14",19.734,19.7478,18.7318,19.0107,7365007.0],["2006-07-17",18.8558,18.9901,18.6044,18.7697,3567754.0],["2006-07-18",18.6939,19.2174,18.4287,19.1795,6238833.0],["2006-07-19",19.3035,20.3195,19.2863,20.2954,5757991.0],["2006-07-20",20.3539,20.4917,19.8166,19.8649,4733143.0],["2006-07-21",19.9131,19.9131,19.4275,19.6995,4157292.0],["2006-07-24",19.6995,20.6156,19.61,20.6088,3318254.0],["2006-07-25",20.6088,20.6294,20.0922,20.5881,4010302.0],["2006-07-26",19.9751,20.2299,19.6444,19.9819,4920006.0],["2006-07-27",20.3057,20.4572,19.4791,19.5893,3783041.0],["2006-07-28",19.7478,20.1473,19.6858,20.099,3265879.0],["2006-07-31",20.099,20.099,19.4585,19.5067,2869521.0],["2006-08-01",19.4585,19.4654,19.0245,19.2932,3069806.0],["2006-08-02",19.2518,19.8304,19.2518,19.6995,2621468.0],["2006-08-03",19.3551,20.285,19.3138,20.0715,3490377.0],["2006-08-04",20.3195,20.8361,19.8511,20.099,3613943.0],["2006-08-07",19.8373,20.0784,19.7409,19.9751,1881782.0],["2006-08-08",19.9751,20.1541,19.5756,19.7409,3724350.0],["2006-08-09",19.7684,20.1128,19.2863,19.3276,4271515.0],["2006-08-10",19.0727,19.3207,18.9281,19.1347,5470723.0],["2006-08-11",19.1347,19.4585,19.059,19.2312,3225349.0],["2006-08-14",19.6858,19.6926,18.7766,18.811,3581045.0],["2006-08-15",19.1416,19.4929,18.9143,19.3276,5320970.0],["2006-08-16",19.6513,20.0095,19.4378,19.9062,4464299.0],["2006-08-17",20.0026,20.0439,19.6995,19.9819,4184005.0],["2006-08-18",19.9751,20.3195,19.7271,20.2437,3704743.0],["2006-08-21",20.2437,20.2437,19.8511,20.1128,1656758.0],["2006-08-22",19.8373,20.1748,19.7615,20.0371,2628047.0],["2006-08-23",19.9751,20.1886,19.3,19.362,3213900.0],["2006-08-24",19.6376,19.6444,19.0521,19.3414,3505116.0],["2006-08-25",19.3896,19.672,19.2312,19.6307,2384205.0],["2006-08-28",19.4171,19.8924,19.3896,19.7546,2029298.0],["2006-08-29",19.7546,19.8993,19.5342,19.8373,1810854.0],["2006-08-30",19.9475,20.1817,19.7271,20.1128,2284589.0],["2006-08-31",20.1128,20.2437,19.8786,19.8993,2544880.0],["2006-09-01",20.0302,20.4572,19.7478,20.4366,2725295.0],["2006-09-05",20.8292,20.9807,20.5605,20.6432,2824779.0],["2006-09-06",20.5605,20.6225,19.8993,19.9268,3150077.0],["2006-09-07",19.6307,20.1266,19.4654,19.8924,3410632.0],["2006-09-08",20.0233,20.0715,19.424,19.4998,9015975.0],["2006-09-11",19.1347,19.4929,19.0658,19.3,5296757.0],["2006-09-12",19.1485,19.858,19.1485,19.8511,4918295.0],["2006-09-13",19.7546,20.2161,19.7546,20.161,4533517.0],["2006-09-14",20.0095,20.2644,19.734,20.1473,2500534.0],["2006-09-15",20.3746,20.4228,20.2437,20.3952,3777382.0],["2006-09-18",20.4917,21.2149,20.4228,21.0771,4508119.0],["2006-09-19",21.0771,21.146,20.347,20.533,6029863.0],["2006-09-20",20.6983,21.0082,20.6432,20.8361,3921740.0],["2006-09-21",20.8429,20.9394,20.2093,20.285,4811441.0],["2006-09-22",20.0371,20.1197,19.7684,20.0164,3516828.0],["2006-09-25",20.0164,20.5399,19.7478,20.5123,4120972.0],["2006-09-26",20.5261,20.898,20.3746,20.7258,3532224.0],["2006-09-27",20.5123,20.8774,20.4917,20.6294,4018461.0],["2006-09-28",20.7327,20.8705,20.5536,20.7396,2746218.0],["2006-09-29",20.7396,20.8223,20.6156,20.719,1842831.0],["2006-10-02",20.6639,20.9876,20.5605,20.6156,2882154.0],["2006-10-03",20.6294,20.7465,20.3608,20.6639,3097440.0],["2006-10-04",20.4917,21.2838,20.4779,21.2562,3897527.0],["2006-10-05",21.3251,21.6282,21.1598,21.518,5019622.0],["2006-10-06",21.2975,21.6075,21.1667,21.4697,2327225.0],["2006-10-09",21.332,21.5248,21.1047,21.2493,2917158.0],["2006-10-10",21.1598,21.7384,21.1116,21.456,4466799.0],["2006-10-11",21.3802,21.5524,21.1253,21.2838,3091519.0],["2006-10-12",21.4491,22.1654,21.4215,22.1654,5386240.0],["2006-10-13",22.2205,22.7302,22.1448,22.4272,5851817.0],["2006-10-16",22.558,22.806,22.3996,22.682,2472109.0],["2006-10-17",22.5236,22.5236,22.0759,22.3032,3722376.0],["2006-10-18",22.3858,22.6889,22.2481,22.3927,3539593.0],["2006-10-19",22.1516,22.496,21.9381,22.3583,7322108.0],["2006-10-20",22.193,22.4616,22.0483,22.2619,4920006.0],["2006-10-23",22.2619,22.3445,22.0414,22.1654,3365759.0],["2006-10-24",22.1103,22.3858,21.9726,22.3858,3500905.0],["2006-10-25",22.3858,22.6269,22.2756,22.6269,2805961.0],["2006-10-26",22.6338,22.6407,21.8073,22.0414,6166851.0],["2006-10-27",21.2493,22.3032,20.96,21.0427,12410947.0],["2006-10-30",21.2493,21.332,20.5812,20.6294,7917567.0],["2006-10-31",20.6225,21.2769,20.6225,21.1736,5003699.0],["2006-11-01",21.3526,21.5593,20.9669,21.0496,3893447.0],["2006-11-02",21.0083,21.0771,20.7465,20.9463,2863204.0],["2006-11-03",20.9807,21.0771,20.7052,20.9049,2794908.0],["2006-11-06",21.0427,21.3389,20.8498,21.27,3707111.0],["2006-11-07",21.3182,21.6282,21.0702,21.1391,4940271.0],["2006-11-08",20.9876,21.2424,20.8774,21.1805,3256010.0],["2006-11-09",21.4973,21.5524,21.1873,21.332,4095311.0],["2006-11-10",21.4766,21.6902,21.2149,21.5042,3583809.0],["2006-11-13",21.5937,21.6902,21.3182,21.6488,1993110.0],["2006-11-14",21.8692,22.0001,21.7453,21.9588,2823463.0],["2006-11-15",21.9795,22.317,21.7659,22.2825,3384050.0],["2006-11-16",22.4203,22.5925,22.007,22.0621,4106102.0],["2006-11-17",22.007,22.0897,21.821,22.0897,2190763.0],["2006-11-20",21.9726,22.2136,21.9726,22.1172,2888470.0],["2006-11-21",22.1792,22.4272,22.0552,22.3858,3880551.0],["2006-11-22",22.1241,22.4892,22.1172,22.3514,3314043.0],["2006-11-24",22.1379,22.2412,22.0897,22.1723,1276059.0],["2006-11-27",22.2481,22.2481,21.7039,21.8348,4366920.0],["2006-11-28",21.8348,21.883,21.7315,21.8624,2600281.0],["2006-11-29",21.8004,22.2963,21.8004,22.2412,2108254.0],["2006-11-30",22.2894,22.5994,21.9726,22.4134,2386574.0],["2006-12-01",22.6063,22.62,22.0414,22.2619,1867834.0],["2006-12-04",22.2274,22.4892,22.2136,22.4547,2727927.0],["2006-12-05",22.4547,22.7647,22.3445,22.6682,3661054.0],["2006-12-06",22.5925,22.6958,22.2825,22.5512,2436974.0],["2006-12-07",22.3858,22.682,22.1448,22.2068,2101938.0],["2006-12-08",22.2963,22.4409,22.0346,22.1172,3497483.0],["2006-12-11",22.0483,22.2619,22.0483,22.2205,2198922.0],["2006-12-12",22.4547,22.4961,22.0621,22.4065,3232981.0],["2006-12-13",22.3858,22.682,22.3101,22.4823,2175367.0],["2006-12-14",22.7234,22.8198,22.558,22.8129,2212213.0],["2006-12-15",22.9024,23.2055,22.6958,23.1573,3093624.0],["2006-12-18",23.1642,23.4121,23.0678,23.1573,3118100.0],["2006-12-19",23.1091,23.1091,22.4134,22.8198,3209294.0],["2006-12-20",22.8404,23.0195,22.5236,22.5649,3309174.0],["2006-12-21",22.6407,22.7027,22.2756,22.5098,2125756.0],["2006-12-22",22.5098,22.5167,22.0414,22.1517,2980717.0],["2006-12-26",22.0552,22.4547,22.0552,22.3445,1783482.0],["2006-12-27",22.3858,23.0333,22.317,23.0195,2197080.0],["2006-12-28",23.0126,23.3433,22.8956,23.1848,1889415.0],["2006-12-29",23.1504,23.3984,23.0953,23.3364,1890073.0],["2007-01-03",23.419,23.6463,23.2055,23.4328,4285858.0],["2007-01-04",23.4328,23.4879,23.1504,23.2193,2232083.0],["2007-01-05",23.1435,23.1573,22.62,22.8267,2796618.0],["2007-01-08",22.93,23.0126,22.4685,22.9369,2995587.0],["2007-01-09",22.992,23.2124,22.2481,22.317,4882238.0],["2007-01-10",22.069,22.6545,21.8417,22.5925,3914634.0],["2007-01-11",22.558,23.054,22.3583,22.8405,3401552.0],["2007-01-12",22.7165,22.9782,22.558,22.9575,2659630.0],["2007-01-16",23.0746,23.3915,22.9644,23.3777,2190895.0],["2007-01-17",23.3088,24.0803,23.1848,23.9839,3593283.0],["2007-01-18",23.9701,24.1492,23.7083,23.9701,3244035.0],["2007-01-19",23.977,24.1423,23.6119,24.1078,1941263.0],["2007-01-22",24.1078,24.1767,23.6877,24.1767,2328804.0],["2007-01-23",24.218,24.6451,24.0114,24.5831,2765431.0],["2007-01-24",24.7484,25.0515,24.528,24.7415,3806859.0],["2007-01-25",24.6244,24.7415,23.605,23.7014,3657106.0],["2007-01-26",23.9356,24.0665,23.4604,23.6946,5202010.0],["2007-01-29",23.6119,23.8461,23.3019,23.3157,5000672.0],["2007-01-30",23.4673,24.2663,23.4053,24.039,3586835.0],["2007-01-31",24.0734,24.4453,23.8668,24.3696,4039779.0],["2007-02-01",24.5693,24.9826,24.5349,24.7415,3356416.0],["2007-02-02",25.0721,25.0997,24.528,25.0997,2533432.0],["2007-02-05",25.141,25.141,24.6933,24.7071,1561485.0],["2007-02-06",24.8655,25.0997,24.6244,25.0446,1685709.0],["2007-02-07",25.2443,25.4303,24.955,25.2581,2542117.0],["2007-02-08",25.0446,25.2306,24.7071,25.141,2198132.0],["2007-02-09",25.1617,25.3821,24.6589,24.6726,2917158.0],["2007-02-12",24.6726,24.6795,24.1905,24.3489,3098361.0],["2007-02-13",24.466,24.7346,24.3558,24.5762,3163105.0],["2007-02-14",24.714,25.5819,24.6038,25.451,3892000.0],["2007-02-15",25.4716,25.5474,25.1617,25.3545,2238137.0],["2007-02-16",25.3546,25.3546,24.9895,25.141,1543851.0],["2007-02-20",25.6301,25.6301,25.0515,25.3545,2742665.0],["2007-02-21",25.0721,25.9814,25.017,25.8849,4656951.0],["2007-02-22",26.002,26.1811,25.6232,25.7816,3993458.0],["2007-02-23",25.816,25.8298,25.0928,25.2099,3501694.0],["2007-02-26",25.4785,25.5336,24.9344,25.1686,2776484.0],["2007-02-27",24.3696,24.3696,22.317,23.5775,10166363.0],["2007-02-28",24.1629,24.1629,23.2813,23.4259,6257256.0],["2007-03-01",22.5925,23.0195,21.8348,22.9093,10731160.0],["2007-03-02",22.868,22.9162,22.2343,22.2343,4584838.0],["2007-03-05",21.4146,22.5029,21.4078,22.0621,6271336.0],["2007-03-06",22.3721,22.8404,22.2481,22.744,5259516.0],["2007-03-07",22.7302,22.992,22.4892,22.5925,3277065.0],["2007-03-08",22.9369,23.2124,22.9024,23.1091,3176396.0],["2007-03-09",23.6394,23.6394,23.1986,23.5224,3373128.0],["2007-03-12",23.4535,23.5017,23.2124,23.4466,2148259.0],["2007-03-13",23.4466,23.4466,22.558,22.558,4005170.0],["2007-03-14",22.4823,22.7234,22.0346,22.6269,5708380.0],["2007-03-15",22.5236,23.178,22.5236,22.8198,1997058.0],["2007-03-16",22.7785,22.7922,22.1999,22.317,3720402.0],["2007-03-19",22.2825,22.7302,22.2825,22.5098,5511780.0],["2007-03-20",22.5718,22.7922,22.5236,22.7647,4738934.0],["2007-03-21",23.0126,23.9012,22.8336,23.7221,5606264.0],["2007-03-22",23.7703,24.1767,23.6463,24.0527,3548936.0],["2007-03-23",24.0252,24.3971,23.5361,23.6326,4058860.0],["2007-03-26",23.8323,23.8323,23.2882,23.5086,4490617.0],["2007-03-27",23.419,23.4259,22.868,22.9713,5663112.0],["2007-03-28",22.7302,22.7302,22.317,22.6269,7034971.0],["2007-03-29",22.806,23.0058,22.3858,22.5925,5903270.0],["2007-03-30",22.6614,22.9369,22.3307,22.558,7950333.0],["2007-04-02",22.5856,22.7371,22.3721,22.6269,8570795.0],["2007-04-03",22.6683,23.0884,22.6683,22.8956,5902744.0],["2007-04-04",22.7509,22.7922,22.4203,22.4892,7584504.0],["2007-04-05",22.5029,22.8611,22.4409,22.7234,2828595.0],["2007-04-09",22.9507,23.1435,22.7027,22.9575,5090419.0],["2007-04-10",23.2537,24.7897,23.2537,24.3282,14614212.0],["2007-04-11",24.4109,24.466,23.729,23.915,5434798.0],["2007-04-12",23.6463,24.2938,23.5292,24.1078,4061492.0],["2007-04-13",24.1147,24.2318,23.8048,23.9632,2855967.0],["2007-04-16",24.1216,24.1905,23.8736,24.0527,3689873.0],["2007-04-17",24.1423,24.1423,23.4948,23.8668,4215456.0],["2007-04-18",23.6257,23.8392,23.357,23.5499,5147925.0],["2007-04-19",23.2537,23.5981,22.9713,23.5844,5430324.0],["2007-04-20",24.0252,24.039,23.605,23.8461,3132839.0],["2007-04-23",23.8185,23.9425,23.667,23.7634,2280773.0],["2007-04-24",23.5912,23.6188,22.9093,23.0402,7375666.0],["2007-04-25",23.0333,23.2468,22.8198,22.93,5258990.0],["2007-04-26",22.9507,23.1435,22.6131,22.7716,4468378.0],["2007-04-27",22.5443,22.7785,22.1379,22.558,5784441.0],["2007-04-30",22.558,22.7371,22.3376,22.3858,3341546.0],["2007-05-01",22.1517,22.379,22.0208,22.2412,6522942.0],["2007-05-02",22.255,22.6407,22.255,22.4616,4576811.0],["2007-05-03",22.5925,23.5843,22.558,23.3295,8155619.0],["2007-05-04",23.5568,24.0665,23.419,23.9976,7567792.0],["2007-05-07",24.2938,24.7966,24.0114,24.039,4511146.0],["2007-05-08",24.0354,24.3099,23.6765,23.9932,3623155.0],["2007-05-09",23.9299,24.4859,23.8736,24.3733,3083097.0],["2007-05-10",24.0565,24.3733,23.8172,23.9439,3506169.0],["2007-05-11",24.1762,24.3873,24.0706,24.2747,2290511.0],["2007-05-14",24.2747,24.331,23.8876,23.951,2343411.0],["2007-05-15",23.8595,24.2043,23.7187,23.8595,3302331.0],["2007-05-16",23.9651,24.4366,23.7891,24.4085,4660504.0],["2007-05-17",24.4155,24.6126,24.0777,24.4718,3399578.0],["2007-05-18",24.6337,24.8659,24.4788,24.7181,3041645.0],["2007-05-21",24.8096,25.0349,24.6126,24.873,3775935.0],["2007-05-22",25.0278,25.1052,24.7393,25.0349,2954793.0],["2007-05-23",25.1264,25.1686,24.7322,24.8659,3283645.0],["2007-05-24",24.7815,25.0982,24.3803,24.5351,4670768.0],["2007-05-25",24.6759,25.0489,24.5492,24.9434,3449057.0],["2007-05-29",25.2953,25.8583,25.1967,25.7598,5698643.0],["2007-05-30",25.4079,27.2308,25.2319,27.1815,10674049.0],["2007-05-31",27.1674,28.012,27.1674,27.3645,11124492.0],["2007-06-01",27.5827,28.012,27.5475,27.9557,5498489.0],["2007-06-04",27.6108,28.0824,27.463,28.0824,4291122.0],["2007-06-05",28.012,28.2302,27.6953,28.2091,4420610.0],["2007-06-06",28.1528,28.1528,27.463,27.5897,3772908.0],["2007-06-07",27.5545,27.9768,26.4143,26.8366,7395010.0],["2007-06-08",26.7381,27.5053,26.0413,27.5053,5481645.0],["2007-06-11",27.5053,27.829,27.273,27.829,3514722.0],["2007-06-12",27.7657,27.7657,27.1885,27.2941,3011378.0],["2007-06-13",27.4912,27.8009,27.2237,27.7586,2009165.0],["2007-06-14",27.8009,28.1176,27.7446,27.7727,3800016.0],["2007-06-15",27.9768,28.8988,27.8994,28.7299,5289651.0],["2007-06-18",28.8214,29.11,28.5469,28.6595,2239847.0],["2007-06-19",27.8009,27.8079,27.2448,27.3645,8822533.0],["2007-06-20",27.5123,27.7234,26.8155,26.9141,4840655.0],["2007-06-21",26.6677,27.456,26.4988,27.4138,3312595.0],["2007-06-22",27.0548,27.3927,26.8366,27.2167,8184964.0],["2007-06-25",27.1674,27.266,26.7381,26.8789,2498954.0],["2007-06-26",26.9563,27.0407,26.0554,26.0976,3785804.0],["2007-06-27",25.5909,26.0695,25.3375,25.9569,8103376.0],["2007-06-28",26.0413,26.2525,25.6894,26.2173,3370233.0],["2007-06-29",25.8654,26.2595,25.7668,25.9709,3591178.0],["2007-07-02",26.1117,26.3651,25.9428,26.3017,2747534.0],["2007-07-03",26.3932,26.4777,26.1821,26.3862,1317248.0],["2007-07-05",26.5762,26.7311,26.1117,26.3088,3172185.0],["2007-07-06",26.5199,26.5199,26.0976,26.3017,3387866.0],["2007-07-09",26.2525,26.4566,25.9428,26.0413,4037805.0],["2007-07-10",25.795,26.1117,25.5135,25.8091,3226007.0],["2007-07-11",25.7598,26.0695,25.4853,25.8442,3187845.0],["2007-07-12",25.9006,26.1469,25.6401,26.0202,3695531.0],["2007-07-13",26.0413,26.3651,25.8372,26.2454,5012516.0],["2007-07-16",26.2314,26.2525,25.1615,25.3727,13726353.0],["2007-07-17",25.239,25.4923,24.8237,25.0419,8457494.0],["2007-07-18",24.6407,25.2601,24.6407,25.1967,5237145.0],["2007-07-19",25.422,25.6542,25.0982,25.2882,8263920.0],["2007-07-20",25.2882,25.4923,24.317,24.5492,9150332.0],["2007-07-23",24.5774,24.7041,24.1832,24.5422,6192249.0],["2007-07-24",24.5774,24.5914,23.8876,24.1621,10511268.0],["2007-07-25",24.2818,24.5633,23.5005,23.9721,6773232.0],["2007-07-26",23.402,26.7381,22.5574,23.1768,11252401.0],["2007-07-27",23.226,23.4161,22.4096,22.7897,12742299.0],["2007-07-30",22.7686,23.2331,22.3674,23.036,9357722.0],["2007-07-31",23.2964,23.5357,22.6771,22.7615,7034313.0],["2007-08-01",22.5363,22.7615,21.5298,22.1351,10718528.0],["2007-08-02",22.5222,22.8741,22.1492,22.6982,7791500.0],["2007-08-03",22.5504,22.7404,22.1492,22.2688,7494231.0],["2007-08-06",22.473,22.473,21.7621,21.9803,10228211.0],["2007-08-07",21.9944,23.1134,21.8184,22.7193,8328795.0],["2007-08-08",23.1627,23.6554,22.9656,23.3387,7138404.0],["2007-08-09",22.7334,23.212,22.5222,23.1768,5817603.0],["2007-08-10",22.5081,22.9375,21.6424,22.6911,7256574.0],["2007-08-13",22.9445,23.2753,22.5926,22.9445,3624339.0],["2007-08-14",23.212,23.226,22.1703,22.3603,5054757.0],["2007-08-15",22.1703,22.48,20.8682,21.0794,10155440.0],["2007-08-16",20.4178,21.0372,19.7632,20.7204,13349602.0],["2007-08-17",21.8184,22.0295,20.6782,21.1357,7866114.0],["2007-08-20",21.4806,21.5861,20.7838,21.0653,5771940.0],["2007-08-21",21.2061,21.2061,20.7486,20.8401,5533098.0],["2007-08-22",21.199,21.8888,21.1639,21.7691,5551653.0],["2007-08-23",21.8888,22.304,21.5791,21.748,4263751.0],["2007-08-24",21.8888,22.5011,21.748,22.4378,5199773.0],["2007-08-27",22.4237,22.48,21.9592,22.2688,3487219.0],["2007-08-28",22.1633,22.3322,21.016,21.1639,6684144.0],["2007-08-29",21.4524,21.7973,20.9105,21.7058,5590605.0],["2007-08-30",21.2694,22.0436,21.2694,21.8958,3774487.0],["2007-08-31",22.3955,22.7474,22.2266,22.7263,5027123.0],["2007-09-04",22.8741,23.2049,22.5293,23.0642,4127157.0],["2007-09-05",22.8741,22.8882,22.3674,22.7123,4763541.0],["2007-09-06",23.219,23.219,22.6489,22.6982,2839123.0],["2007-09-07",22.2196,22.4378,21.4806,21.8043,5492699.0],["2007-09-10",22.0295,22.0859,21.0442,21.0512,5039229.0],["2007-09-11",20.0659,21.3539,20.0448,21.1146,8112588.0],["2007-09-12",20.8401,21.0794,20.5586,20.9316,8832666.0],["2007-09-13",20.9457,21.3187,20.7627,21.1427,6279495.0],["2007-09-14",20.8331,20.8401,20.3685,20.5304,12514906.0],["2007-09-17",20.7416,20.8049,19.9181,20.0166,10357699.0],["2007-09-18",20.1292,21.1639,20.094,21.0794,13533569.0],["2007-09-19",21.4172,21.558,20.6008,20.8119,9190336.0],["2007-09-20",20.6782,21.0372,20.5163,20.6853,7125113.0],["2007-09-21",20.9949,21.1498,20.5163,20.6078,6529522.0],["2007-09-24",20.6571,20.7556,20.27,20.3756,6053286.0],["2007-09-25",20.4811,20.4811,20.0589,20.3615,6686118.0],["2007-09-26",20.4248,20.8331,19.897,20.0025,5583630.0],["2007-09-27",19.9744,20.9809,19.9744,20.6501,10277822.0],["2007-09-28",20.6219,21.2624,20.46,21.0583,7084056.0],["2007-10-01",21.1639,21.8536,21.1287,21.5298,7183540.0],["2007-10-02",21.7058,22.9938,21.6424,22.8389,11421104.0],["2007-10-03",22.8389,23.1557,22.29,22.4659,5522045.0],["2007-10-04",22.4518,22.7897,21.8184,22.5644,5439799.0],["2007-10-05",22.9445,23.5076,22.7193,23.1557,4597866.0],["2007-10-08",23.1205,23.226,22.8178,23.0079,2701476.0],["2007-10-09",23.0923,23.2823,22.8741,23.0923,3221533.0],["2007-10-10",22.8741,23.0994,22.5222,22.8319,3233771.0],["2007-10-11",23.0571,23.4372,22.7123,22.8741,6625848.0],["2007-10-12",23.0782,23.4935,22.9445,23.4301,4133605.0],["2007-10-15",23.5076,23.5076,23.0501,23.1486,4014381.0],["2007-10-16",22.8882,23.1205,22.8038,22.9093,4728801.0],["2007-10-17",23.1557,23.212,22.487,22.7545,5005673.0],["2007-10-18",22.3111,22.487,21.8184,21.9944,8564874.0],["2007-10-19",22.0155,22.0999,21.009,21.0583,8522895.0],["2007-10-22",20.9386,20.9386,20.5023,20.7064,7320923.0],["2007-10-23",21.0301,21.2131,20.7768,20.9527,4783017.0],["2007-10-24",20.8682,20.9527,20.1996,20.8823,8786871.0],["2007-10-25",20.9105,21.2342,20.46,20.9105,8332348.0],["2007-10-26",20.9738,21.5228,20.4952,21.4031,7730704.0],["2007-10-29",21.6073,21.8817,20.8401,21.6073,4720510.0],["2007-10-30",21.4595,21.5791,20.9316,21.0864,4495091.0],["2007-10-31",21.3187,21.741,21.0723,21.5861,4508909.0],["2007-11-01",21.2483,21.4031,20.4178,20.4952,5915640.0],["2007-11-02",20.7627,20.8331,19.7069,20.0518,7921778.0],["2007-11-05",20.0589,20.0729,19.355,19.5873,5126607.0],["2007-11-06",20.3333,20.3333,19.3832,19.7351,5794311.0],["2007-11-07",19.7069,19.7069,18.8694,19.1228,11904708.0],["2007-11-08",19.0031,19.5521,18.4964,18.792,9203100.0],["2007-11-09",18.792,19.3621,18.419,18.8976,8020078.0],["2007-11-12",19.0031,19.0031,18.0389,18.1515,6484385.0],["2007-11-13",18.2993,19.4958,18.2993,19.2847,5304916.0],["2007-11-14",19.6718,19.8196,18.9679,19.0665,5688378.0],["2007-11-15",18.7638,18.982,18.3626,18.6019,5363343.0],["2007-11-16",18.9609,18.9609,18.1445,18.3838,4851972.0],["2007-11-19",18.2993,18.3697,17.4618,17.87,5788258.0],["2007-11-20",17.6518,18.3345,17.6518,18.2008,5296099.0],["2007-11-21",17.6518,18.3204,17.6518,17.9192,5105421.0],["2007-11-23",18.2852,18.3838,17.9474,18.236,1590435.0],["2007-11-26",18.4964,18.6512,18.067,18.1163,4550097.0],["2007-11-27",18.6723,18.6723,18.0037,18.4049,4065308.0],["2007-11-28",18.6723,20.27,18.5949,19.9674,10534955.0],["2007-11-29",19.8547,20.1152,19.4676,19.7984,5903270.0],["2007-11-30",20.2982,20.3756,19.8829,20.1363,4288753.0],["2007-12-03",20.3967,20.3967,19.4958,19.9955,5288993.0],["2007-12-04",20.1504,20.1504,19.0313,19.2987,7201831.0],["2007-12-05",19.8759,19.8759,19.348,19.5451,4540886.0],["2007-12-06",19.7632,20.277,19.5451,20.2489,4100180.0],["2007-12-07",20.4178,20.6219,20.1574,20.3615,4667215.0],["2007-12-10",20.4108,20.7275,20.1715,20.4108,6667037.0],["2007-12-11",20.6923,20.6923,19.3902,19.4606,5706143.0],["2007-12-12",19.8829,20.2559,18.7568,19.1298,5453616.0],["2007-12-13",18.9327,19.1509,18.5386,18.9187,4918558.0],["2007-12-14",18.9046,18.9046,18.3345,18.5456,3268380.0],["2007-12-17",18.7075,18.7075,17.6588,17.9333,7773209.0],["2007-12-18",17.9685,18.3697,17.7644,18.0248,5654822.0],["2007-12-19",18.2782,18.3204,17.8559,17.9052,4337969.0],["2007-12-20",17.6448,18.1374,17.6448,17.8418,6355161.0],["2007-12-21",17.8559,18.3275,17.8559,18.1726,5841684.0],["2007-12-24",18.2993,18.5879,18.2008,18.4401,1504505.0],["2007-12-26",18.3204,19.0031,18.3204,18.8694,6558341.0],["2007-12-27",18.989,19.0031,18.5104,18.5597,3525513.0],["2007-12-28",18.433,18.8905,18.433,18.6512,3369707.0],["2007-12-31",18.6512,18.7005,18.1093,18.1937,2802672.0],["2008-01-02",18.2923,18.7075,17.7574,18.2219,6005781.0],["2008-01-03",18.419,18.419,17.9122,18.2923,4539570.0],["2008-01-04",18.25,18.2923,17.5251,17.5884,5626924.0],["2008-01-07",17.9263,18.0248,16.8635,17.4829,6875349.0],["2008-01-08",17.7855,17.9333,17.3843,17.4125,7512391.0],["2008-01-09",17.2506,17.6377,16.6172,17.5181,10296771.0],["2008-01-10",17.5392,17.9685,16.8635,17.8418,9608802.0],["2008-01-11",17.9263,18.2008,17.3703,17.7996,7122612.0],["2008-01-14",17.7926,18.1304,17.2577,17.4477,6923380.0],["2008-01-15",17.4125,17.4125,16.4694,16.5749,8406304.0],["2008-01-16",16.2934,16.9761,16.1878,16.5398,8306293.0],["2008-01-17",16.5468,16.7157,15.6952,15.8007,7150642.0],["2008-01-18",15.8289,17.5955,15.6178,16.1738,8140354.0],["2008-01-22",14.6817,16.7861,14.6817,16.772,11933659.0],["2008-01-23",16.5046,17.5181,15.7374,17.4406,8926886.0],["2008-01-24",17.5814,18.4541,17.4899,18.3134,8586192.0],["2008-01-25",18.3415,18.6512,16.962,17.1521,9170992.0],["2008-01-28",17.4125,17.4125,16.0823,16.8917,9519977.0],["2008-01-29",17.3773,18.4823,17.2717,17.9333,14376423.0],["2008-01-30",17.6588,18.5104,17.4195,17.877,8006655.0],["2008-01-31",17.8418,19.341,17.3914,19.0313,12439240.0],["2008-02-01",19.341,19.8618,19.0454,19.5451,9097036.0],["2008-02-04",19.6999,19.8407,19.0242,19.2143,4347970.0],["2008-02-05",19.0031,19.0031,17.7855,17.8066,11250427.0],["2008-02-06",18.1515,18.4682,17.6729,17.87,6767179.0],["2008-02-07",18.1656,18.433,17.5955,18.1726,8070873.0],["2008-02-08",18.2923,18.6583,17.9474,18.3486,5332682.0],["2008-02-11",18.6934,18.8624,17.9755,18.6371,6558736.0],["2008-02-12",18.9539,18.9961,18.2641,18.426,6656772.0],["2008-02-13",18.799,18.799,18.3204,18.6934,4523121.0],["2008-02-14",18.7568,18.792,18.1656,18.3908,4416004.0],["2008-02-15",18.4471,18.4753,17.9615,18.3134,3408921.0],["2008-02-19",18.7849,19.158,18.5175,18.7849,4388238.0],["2008-02-20",18.5245,19.0665,18.4612,19.0031,6099344.0],["2008-02-21",19.1439,19.538,19.0031,19.341,7247626.0],["2008-02-22",19.4817,19.4817,18.9327,19.4113,3595915.0],["2008-02-25",19.4817,19.6929,18.9046,19.6718,4411003.0],["2008-02-26",19.5521,20.2418,19.3902,20.1011,6541102.0],["2008-02-27",20.1363,20.2841,19.6647,19.9814,6790076.0],["2008-02-28",20.0518,20.7204,19.7914,20.3052,9656439.0],["2008-02-29",20.0659,20.2348,19.2565,19.3902,11104885.0],["2008-03-03",19.5521,19.5521,18.8624,19.2706,7930989.0],["2008-03-04",19.0172,19.348,18.7216,18.989,7239599.0],["2008-03-05",18.8131,19.355,18.8131,19.0454,8307083.0],["2008-03-06",19.2072,19.2072,18.0459,18.0741,7277366.0],["2008-03-07",18.0178,18.0952,17.4688,17.7011,9309165.0],["2008-03-10",18.1797,18.25,17.4829,17.694,6133558.0],["2008-03-11",18.2993,18.8624,18.0882,18.792,9111643.0],["2008-03-12",18.9961,19.4043,18.7286,19.0735,9804350.0],["2008-03-13",18.6583,19.9181,18.6512,19.8477,9488000.0],["2008-03-14",19.4254,19.4254,17.8137,18.3556,20793433.0],["2008-03-17",17.5955,17.7011,16.2442,17.0184,12769144.0],["2008-03-18",17.5884,18.2993,17.5533,18.243,10998031.0],["2008-03-19",18.3134,18.4119,17.3351,17.4336,8444597.0],["2008-03-20",17.7503,17.8066,17.2506,17.7574,6136190.0],["2008-03-24",17.9544,18.9327,17.9544,18.7357,10087407.0],["2008-03-25",18.7216,19.1017,18.5738,19.0946,5445589.0],["2008-03-26",19.2847,19.2847,18.7216,18.8412,4321388.0],["2008-03-27",19.0031,19.2283,18.8272,18.8483,5597579.0],["2008-03-28",18.8624,19.0594,18.1234,18.2148,9399569.0],["2008-03-31",18.2219,18.7146,17.8841,18.3838,7088267.0],["2008-04-01",18.8905,19.4676,18.5527,19.3832,10937893.0],["2008-04-02",19.7069,19.7069,18.9679,19.355,6573211.0],["2008-04-03",19.1368,19.3621,18.9327,19.341,4853025.0],["2008-04-04",18.8342,19.158,18.426,18.5245,8822928.0],["2008-04-07",18.9187,19.6084,18.609,19.2565,11752718.0],["2008-04-08",18.8342,19.2213,18.792,18.989,5057915.0],["2008-04-09",18.7568,19.0876,18.5175,18.5949,3792515.0],["2008-04-10",18.8342,18.8342,18.3063,18.8272,4777227.0],["2008-04-11",18.6442,18.9398,18.2571,18.3275,4210587.0],["2008-04-14",18.3626,18.3626,17.8841,18.06,5252147.0],["2008-04-15",18.067,18.243,17.9615,18.1445,4093206.0],["2008-04-16",18.3345,18.6512,18.0882,18.3415,4934086.0],["2008-04-17",18.243,18.5738,18.1937,18.4471,4768016.0],["2008-04-18",18.609,19.0454,18.609,18.8131,5840237.0],["2008-04-21",18.792,19.3691,18.792,19.2706,6333580.0],["2008-04-22",19.4113,19.8829,19.1791,19.5943,7412249.0],["2008-04-23",19.6999,19.6999,18.792,18.9539,5794969.0],["2008-04-24",19.0031,19.7069,18.8342,19.4254,5131081.0],["2008-04-25",19.6929,19.9462,19.0031,19.7281,4377842.0],["2008-04-28",19.714,19.9533,19.4465,19.538,6593476.0],["2008-04-29",19.5239,19.5239,19.1228,19.2213,5394662.0],["2008-04-30",19.3128,19.904,19.2917,19.4606,5491252.0],["2008-05-01",19.6506,19.9322,19.2002,19.6225,4943298.0],["2008-05-02",19.9392,19.9533,19.4747,19.7069,5197273.0],["2008-05-05",19.8547,20.3122,19.6506,20.2207,7500153.0],["2008-05-06",20.4346,21.3624,20.2244,21.0942,8978339.0],["2008-05-07",21.0942,21.203,20.3186,20.3911,7773867.0],["2008-05-08",20.652,20.942,20.1954,20.6158,5412296.0],["2008-05-09",20.6375,20.739,20.4056,20.6665,4023988.0],["2008-05-12",20.9058,20.9058,20.3548,20.6085,5537836.0],["2008-05-13",20.8478,20.8478,20.4708,20.6665,4649713.0],["2008-05-14",20.6303,21.3407,20.623,20.9492,7549632.0],["2008-05-15",21.2392,21.5292,20.9927,21.4349,5190298.0],["2008-05-16",21.5944,22.4353,21.5074,22.312,8758316.0],["2008-05-19",22.5512,23.6386,22.428,23.1022,12427002.0],["2008-05-20",22.8992,23.0514,22.3193,22.66,5987095.0],["2008-05-21",22.8992,23.0297,22.2903,22.3628,6790734.0],["2008-05-22",22.6092,22.6745,22.312,22.631,3800411.0],["2008-05-23",22.457,22.515,22.0003,22.3338,4189532.0],["2008-05-27",22.4135,22.4353,21.9351,22.2323,3759354.0],["2008-05-28",21.9206,22.0221,21.1522,21.6016,9607881.0],["2008-05-29",21.203,21.4132,20.7318,20.826,8800162.0],["2008-05-30",21.0217,21.0435,20.5578,20.6158,6071051.0],["2008-06-02",20.4853,20.6158,20.0069,20.2678,7381061.0],["2008-06-03",20.1011,20.7318,20.1011,20.4201,4772621.0],["2008-06-04",20.4781,21.1522,20.2968,20.7318,7600954.0],["2008-06-05",20.7535,21.0942,20.652,20.9782,5227802.0],["2008-06-06",20.9565,20.9565,20.1591,20.3113,7822293.0],["2008-06-09",20.3041,20.4491,19.4922,19.7894,7957439.0],["2008-06-10",19.5212,19.6299,19.0283,19.3907,5147136.0],["2008-06-11",19.1225,19.369,18.6079,18.6079,8406699.0],["2008-06-12",18.5136,19.2385,18.5136,18.7383,8116667.0],["2008-06-13",19.108,19.108,18.3252,18.6658,7064975.0],["2008-06-16",18.8398,18.9341,18.5064,18.6513,3989510.0],["2008-06-17",19.4342,19.456,18.3831,18.4919,8964522.0],["2008-06-18",18.5499,18.5499,17.4045,17.6728,17702441.0],["2008-06-19",17.9482,17.9482,17.3683,17.651,13488564.0],["2008-06-20",17.5568,17.5568,16.9261,17.3393,10087670.0],["2008-06-23",17.651,17.651,16.9986,17.2523,5513886.0],["2008-06-24",17.6003,17.7887,17.0349,17.3828,6198960.0],["2008-06-25",17.5205,18.2744,17.4045,18.0352,9826457.0],["2008-06-26",17.796,17.796,17.3176,17.622,11162918.0],["2008-06-27",17.7525,17.9772,17.6365,17.825,12905211.0],["2008-06-30",17.8322,18.0642,17.6438,17.9047,6281864.0],["2008-07-01",17.7525,17.7525,17.0493,17.4263,10731424.0],["2008-07-02",17.4263,17.4843,16.4984,16.6362,9794743.0],["2008-07-03",16.6797,17.0856,16.5419,16.9116,4809336.0],["2008-07-07",16.9696,17.1218,16.2012,16.6144,10708658.0],["2008-07-08",16.6652,17.2088,16.2737,17.0711,9526162.0],["2008-07-09",17.2523,17.709,16.9116,17.0131,8536713.0],["2008-07-10",17.2088,17.2088,16.3897,16.7014,9561297.0],["2008-07-11",16.6289,16.6289,15.7735,16.1142,11571515.0],["2008-07-14",16.4694,16.5202,15.7011,15.7953,7850059.0],["2008-07-15",15.6286,15.8025,14.9109,15.4184,11554802.0],["2008-07-16",15.4256,15.875,15.0922,15.7373,10002661.0],["2008-07-17",16.0418,16.6289,15.8968,16.3825,12793226.0],["2008-07-18",16.5274,16.6289,16.223,16.3825,6661773.0],["2008-07-21",16.194,16.8101,16.1867,16.2592,5131476.0],["2008-07-22",15.991,16.9261,15.9475,16.8826,11875232.0],["2008-07-23",16.7449,18.4484,16.5129,16.8029,20026903.0],["2008-07-24",17.2161,17.2813,15.933,16.0055,12646236.0],["2008-07-25",15.991,16.4259,15.846,16.0563,5531914.0],["2008-07-28",16.4332,16.4332,15.5851,15.759,6869822.0],["2008-07-29",15.8098,16.3535,15.6576,16.252,6481622.0],["2008-07-30",15.9983,16.107,15.5198,15.817,13194058.0],["2008-07-31",15.6576,15.8025,15.1864,15.4111,13520673.0],["2008-08-01",15.4981,15.4981,14.4977,14.7442,16933937.0],["2008-08-04",14.8312,15.3531,14.6355,14.7225,7624246.0],["2008-08-05",14.8239,15.846,14.8239,15.8388,14039018.0],["2008-08-06",15.6503,15.9113,15.4329,15.817,5339656.0],["2008-08-07",15.6431,15.8678,15.2516,15.3531,7287893.0],["2008-08-08",15.4618,15.5633,14.9762,15.4618,10378491.0],["2008-08-11",15.4039,16.1142,15.4039,15.7953,13416977.0],["2008-08-12",15.8895,16.0055,15.6793,15.962,8662647.0],["2008-08-13",15.875,15.875,15.4546,15.7301,5578366.0],["2008-08-14",15.759,15.7735,15.3604,15.7228,5082392.0],["2008-08-15",15.904,15.9983,15.5126,15.759,6101318.0],["2008-08-18",15.846,15.9983,15.2516,15.3676,4589312.0],["2008-08-19",15.2154,15.2154,14.7587,14.9689,9239815.0],["2008-08-20",14.8529,15.1501,14.8094,15.0632,4359024.0],["2008-08-21",14.7225,14.9907,14.6282,14.795,5787863.0],["2008-08-22",14.8674,15.0342,14.7442,14.9472,4961458.0],["2008-08-25",14.9907,14.9907,14.5847,14.6935,3324570.0],["2008-08-26",14.8022,14.8022,14.0991,14.4035,8970707.0],["2008-08-27",14.3818,14.5702,13.6786,14.4688,6662826.0],["2008-08-28",14.505,14.679,14.36,14.592,5383477.0],["2008-08-29",14.5847,14.7949,14.505,14.534,3227323.0],["2008-09-02",14.679,15.2081,14.679,15.1356,13786096.0],["2008-09-03",15.1429,15.4039,14.8964,15.1864,6500045.0],["2008-09-04",15.0414,15.2951,14.4977,14.6645,7293289.0],["2008-09-05",14.505,14.8312,14.36,14.7152,7110901.0],["2008-09-08",15.2226,15.5561,14.8892,15.4329,15923696.0],["2008-09-09",15.4401,15.5851,14.766,14.8022,16152405.0],["2008-09-10",14.8602,15.0197,14.534,14.8239,8146276.0],["2008-09-11",14.505,14.6717,14.2223,14.6065,9134935.0],["2008-09-12",13.9541,13.9541,13.135,13.5554,24617925.0],["2008-09-15",13.2799,13.2799,12.4318,12.584,13466193.0],["2008-09-16",12.4391,13.3742,12.0911,13.2872,15359556.0],["2008-09-17",13.0552,13.1205,12.2796,12.3521,14764228.0],["2008-09-18",12.4826,14.3165,11.8084,12.4101,17812584.0],["2008-09-19",14.273,15.3749,13.6279,14.273,17997341.0],["2008-09-22",14.1426,14.244,13.6496,13.8381,10342434.0],["2008-09-23",13.8453,13.8743,13.0335,13.0915,6879955.0],["2008-09-24",13.0552,13.4394,12.874,13.0697,5082260.0],["2008-09-25",13.0407,13.5046,12.8378,13.3307,8922939.0],["2008-09-26",12.9102,13.2219,12.7798,13.077,5152926.0],["2008-09-29",12.7798,12.874,11.5257,11.6852,10550220.0],["2008-09-30",11.7432,12.5188,11.7432,12.4826,10712343.0],["2008-10-01",12.6783,12.6783,11.8519,11.8954,8749104.0],["2008-10-02",11.9026,11.9026,10.7211,10.8733,13277620.0],["2008-10-03",11.0328,11.2213,9.8585,9.8585,10859727.0],["2008-10-06",9.3148,9.409,7.9013,8.5319,23073416.0],["2008-10-07",8.6986,8.8291,7.7853,8.126,14929641.0],["2008-10-08",7.1619,8.3869,6.8937,7.3359,16237414.0],["2008-10-09",7.4518,7.7201,5.7266,5.9223,37511425.0],["2008-10-10",5.2264,5.7991,3.262,5.1467,50023699.0],["2008-10-13",5.8643,6.0166,5.3859,6.0166,15165587.0],["2008-10-14",6.5675,7.0749,6.205,6.5022,24116029.0],["2008-10-15",6.234,6.466,5.4367,5.5889,12636630.0],["2008-10-16",5.9948,5.9948,4.7263,5.096,16405985.0],["2008-10-17",5.0452,5.6541,4.98,5.4149,9060848.0],["2008-10-20",5.5454,5.8281,5.4367,5.7266,6038153.0],["2008-10-21",5.5744,5.7918,5.3714,5.5309,8201676.0],["2008-10-22",5.1105,5.2554,4.7553,4.9075,11376757.0],["2008-10-23",4.9582,5.067,4.5016,4.922,13526989.0],["2008-10-24",4.3856,4.6683,4.2261,4.3783,8151803.0],["2008-10-27",4.2478,4.4073,4.1391,4.1898,8914385.0],["2008-10-28",4.3638,4.719,4.1826,4.7045,7617271.0],["2008-10-29",4.7553,5.4149,4.6103,5.0525,10539034.0],["2008-10-30",5.4729,5.4729,5.1684,5.3714,10182022.0],["2008-10-31",5.4004,5.6759,5.2047,5.4801,6765600.0],["2008-11-03",5.5091,5.7991,5.4367,5.7049,5128844.0],["2008-11-04",5.7991,6.292,5.7991,5.8861,9561297.0],["2008-11-05",5.7991,5.8426,5.4512,5.4512,7020364.0],["2008-11-06",5.3279,5.5381,5.096,5.1612,9471419.0],["2008-11-07",5.2699,5.4077,4.864,5.0742,6501493.0],["2008-11-10",5.2554,5.4149,4.7118,4.8495,4486275.0],["2008-11-11",4.835,4.835,4.4363,4.5088,7733205.0],["2008-11-12",4.8133,4.8133,4.0811,4.1464,8247997.0],["2008-11-13",4.1029,4.1754,3.5809,4.0811,15933434.0],["2008-11-14",4.0594,4.0594,3.6172,3.7259,11350175.0],["2008-11-17",3.7984,3.8057,3.465,3.6244,7406985.0],["2008-11-18",3.6099,3.7332,3.3055,3.4432,9583273.0],["2008-11-19",3.3562,3.4795,3.2982,3.32,7513049.0],["2008-11-20",3.6027,3.6027,3.0083,3.1098,11601386.0],["2008-11-21",3.117,3.2837,2.9068,2.972,7612271.0],["2008-11-24",3.0808,3.465,3.0808,3.3272,9771451.0],["2008-11-25",3.465,3.8202,3.407,3.6897,9585379.0],["2008-11-26",3.8274,4.864,3.6099,4.7843,16546789.0],["2008-11-28",4.8857,5.3352,4.7118,5.038,5503885.0],["2008-12-01",4.777,4.9945,4.3493,4.3856,8215231.0],["2008-12-02",4.4218,4.8133,4.4218,4.7553,7847033.0],["2008-12-03",4.5016,5.067,4.4943,4.8712,10333223.0],["2008-12-04",4.893,5.3062,4.719,4.98,9813824.0],["2008-12-05",4.8495,5.3859,4.7553,5.3134,7513839.0],["2008-12-08",5.9296,6.9372,5.7194,6.8139,21856837.0],["2008-12-09",6.6907,7.981,6.4587,7.1836,31063096.0],["2008-12-10",7.3939,8.2275,7.2489,7.6911,24342238.0],["2008-12-11",7.3794,7.4156,5.8716,6.2558,30449082.0],["2008-12-12",5.8208,6.0601,5.4367,5.9151,14919113.0],["2008-12-15",5.9948,6.205,5.6831,5.8571,7360401.0],["2008-12-16",5.7049,6.9082,5.5816,6.8719,18614381.0],["2008-12-17",6.7632,7.4301,6.5385,7.2054,21364679.0],["2008-12-18",7.5388,7.5968,6.9734,7.1401,17118167.0],["2008-12-19",7.1401,7.2851,6.6255,6.7052,11493875.0],["2008-12-22",6.8212,6.8574,6.1615,6.2558,10948947.0],["2008-12-23",6.7487,7.2054,6.524,6.5457,18950602.0],["2008-12-24",6.5167,6.5965,6.3355,6.379,3594468.0],["2008-12-26",6.4008,6.524,6.118,6.495,3974904.0],["2008-12-29",6.5167,6.7415,6.4297,6.5675,10203472.0],["2008-12-30",6.64,6.669,6.408,6.6182,5661796.0],["2008-12-31",6.292,6.8139,6.292,6.6255,7322371.0],["2009-01-02",6.6327,7.3286,6.6327,7.2416,9021370.0],["2009-01-05",7.3431,7.6476,7.1836,7.5461,15042943.0],["2009-01-06",7.7635,7.807,7.4881,7.6476,18614250.0],["2009-01-07",7.5026,7.5461,7.2271,7.2489,10244792.0],["2009-01-08",7.0459,7.4953,7.0459,7.4591,10812090.0],["2009-01-09",7.5461,7.6693,7.3431,7.5388,11510850.0],["2009-01-12",7.6041,7.6041,6.669,6.7994,20390758.0],["2009-01-13",6.6037,7.0749,6.5675,7.0532,8331164.0],["2009-01-14",6.6762,6.8792,6.5965,6.7052,12171448.0],["2009-01-15",6.5602,7.0966,6.2558,6.8647,12750458.0],["2009-01-16",7.1329,7.3214,6.582,7.0604,7365665.0],["2009-01-20",7.0169,7.0169,5.9151,6.1108,17314636.0],["2009-01-21",6.2703,6.4225,5.9731,6.3935,11675736.0],["2009-01-22",5.9658,6.3065,5.7701,6.118,11811804.0],["2009-01-23",5.4439,6.3718,5.4439,6.1615,8285238.0],["2009-01-26",6.3065,6.5602,5.9803,6.0383,7343952.0],["2009-01-27",6.0963,6.2993,6.0601,6.118,7376061.0],["2009-01-28",6.5095,6.9589,6.2993,6.4515,21597994.0],["2009-01-29",6.553,6.553,5.7121,5.7846,14151530.0],["2009-01-30",5.6469,6.2775,5.3134,5.6469,20124808.0],["2009-02-02",5.6396,5.7121,5.3714,5.5164,6022625.0],["2009-02-03",5.5236,5.9078,5.5164,5.8136,8512631.0],["2009-02-04",5.8063,6.1325,5.8063,6.0021,13886765.0],["2009-02-05",5.9586,6.147,5.6541,5.9803,13154580.0],["2009-02-06",6.1398,6.437,6.0528,6.2485,12952322.0],["2009-02-09",6.4515,6.64,6.3065,6.437,9467471.0],["2009-02-10",6.321,6.8429,5.7991,6.0238,15133873.0],["2009-02-11",6.4153,6.4153,5.6686,5.7846,11711266.0],["2009-02-12",5.7121,6.0021,5.4656,5.9803,15703277.0],["2009-02-13",6.147,6.147,5.7774,5.8643,8934782.0],["2009-02-17",5.5091,5.5889,5.0742,5.1105,19345118.0],["2009-02-18",5.2264,5.2264,4.8785,5.038,15031231.0],["2009-02-19",5.0235,5.2699,4.5813,4.632,18372645.0],["2009-02-20",4.3638,4.6828,4.1826,4.3493,27654306.0],["2009-02-23",4.3566,4.4581,4.0666,4.0884,19267215.0],["2009-02-24",4.1174,4.7118,3.9579,4.5523,18927968.0],["2009-02-25",4.5523,4.603,4.0811,4.3203,15941329.0],["2009-02-26",4.3566,4.5595,4.1174,4.1536,13106023.0],["2009-02-27",3.9869,4.1246,3.7694,3.9071,18878226.0],["2009-03-02",3.8709,3.8709,3.436,3.4795,20547090.0],["2009-03-03",3.5737,3.8274,3.2692,3.7114,28912863.0],["2009-03-04",3.9071,4.0086,3.7694,3.8709,12656763.0],["2009-03-05",3.6752,3.6752,3.059,3.3055,31137315.0],["2009-03-06",3.3345,3.3345,3.0228,3.1315,23478328.0],["2009-03-09",2.914,3.175,2.8561,2.914,21489298.0],["2009-03-10",2.943,3.378,2.943,3.3417,35493838.0],["2009-03-11",3.4215,3.6534,3.3055,3.6317,27162411.0],["2009-03-12",3.5809,4.2768,3.4867,4.2261,24960989.0],["2009-03-13",4.3421,4.5016,4.2478,4.3421,17162909.0],["2009-03-16",4.4581,4.5378,4.1246,4.1319,12381207.0],["2009-03-17",4.1971,4.2623,4.0739,4.1464,13987170.0],["2009-03-18",4.2478,4.4146,3.9071,4.3493,13603576.0],["2009-03-19",4.4363,4.5958,4.1681,4.2116,11521246.0],["2009-03-20",4.1681,4.2478,3.6389,3.6534,29307380.0],["2009-03-23",3.8854,4.1609,3.7259,4.1391,21457847.0],["2009-03-24",4.0521,4.5668,3.9796,4.3783,23487540.0],["2009-03-25",4.4291,4.7625,4.3058,4.4943,19552772.0],["2009-03-26",4.6755,4.777,4.5088,4.69,11961820.0],["2009-03-27",4.574,4.7915,4.545,4.661,10071352.0],["2009-03-30",4.4798,4.5233,4.1319,4.3566,15568657.0],["2009-03-31",4.3928,4.7408,4.3928,4.5305,18008790.0],["2009-04-01",4.5305,4.951,4.3493,4.8133,15295601.0],["2009-04-02",5.0597,5.7629,5.0597,5.4077,28951026.0],["2009-04-03",5.3642,5.4729,5.2409,5.4149,11701529.0],["2009-04-06",5.4004,5.4004,5.1105,5.3714,9254159.0],["2009-04-07",5.2989,5.4077,5.125,5.3352,9246789.0],["2009-04-08",5.3714,5.4512,5.2554,5.3932,8986630.0],["2009-04-09",5.5454,6.0093,5.4729,5.9006,12163026.0],["2009-04-13",5.5164,5.9586,5.5164,5.8933,8665411.0],["2009-04-14",5.8063,6.147,5.6179,5.6324,11302538.0],["2009-04-15",5.6034,5.7991,5.5164,5.7266,9785663.0],["2009-04-16",5.7991,6.0601,5.6541,5.9586,14519333.0],["2009-04-17",5.9296,6.2558,5.8208,6.1543,13274330.0],["2009-04-20",6.0238,6.0456,5.4439,5.4801,14903059.0],["2009-04-21",5.4439,5.7629,5.2844,5.6469,12085781.0],["2009-04-22",5.5526,5.8426,5.5454,5.6324,14319838.0],["2009-04-23",5.7049,5.7991,5.4874,5.6251,13762015.0],["2009-04-24",5.6976,5.9948,5.6541,5.8933,16161485.0],["2009-04-27",5.6106,5.6179,5.2989,5.4656,18385936.0],["2009-04-28",5.3352,5.4874,5.2337,5.2917,14329576.0],["2009-04-29",5.2917,5.5816,5.2192,5.3279,19117462.0],["2009-04-30",5.3497,5.4729,5.3497,5.4222,16474282.0],["2009-05-01",5.4294,5.6541,5.3569,5.5961,7407906.0],["2009-05-04",5.6686,6.6835,5.6686,6.6762,23171322.0],["2009-05-05",6.8212,7.2489,6.698,7.0242,24791102.0],["2009-05-06",7.1039,7.6911,7.0966,7.5171,25550658.0],["2009-05-07",7.6766,7.8215,7.0894,7.2344,17729154.0],["2009-05-08",7.3286,7.4808,6.9009,7.3069,11685737.0],["2009-05-11",6.8864,7.1474,6.8429,6.9952,7985074.0],["2009-05-12",7.0677,7.1329,6.495,6.6037,13008117.0],["2009-05-13",6.524,6.5965,6.176,6.1978,11086330.0],["2009-05-14",6.0238,6.4805,6.0166,6.4442,8424595.0],["2009-05-15",6.35,6.582,6.2993,6.3935,8451572.0],["2009-05-18",6.5167,6.9227,6.4805,6.8864,9513660.0],["2009-05-19",7.0097,7.2416,6.8647,7.0532,8739629.0],["2009-05-20",7.1981,7.6186,7.1764,7.3359,22508618.0],["2009-05-21",7.1039,7.1474,6.8502,6.9517,8490260.0],["2009-05-22",7.0966,7.0966,6.8719,6.8792,4185979.0],["2009-05-26",6.8719,7.2561,6.8574,7.2271,9257843.0],["2009-05-27",7.2634,7.3649,7.0677,7.0966,11926553.0],["2009-05-28",7.1039,7.3141,6.9807,7.2851,11932343.0],["2009-05-29",7.5841,7.5916,7.2524,7.3579,8733865.0],["2009-06-01",7.4484,8.1796,7.4484,8.1645,17363846.0],["2009-06-02",8.1344,8.3153,7.9535,8.2475,14222945.0],["2009-06-03",8.0741,8.1646,7.6142,7.7876,11869705.0],["2009-06-04",7.9308,7.9308,7.667,7.8479,8471817.0],["2009-06-05",7.9685,8.0967,7.7273,7.8404,7284189.0],["2009-06-08",7.7273,7.7273,7.4785,7.6519,7290136.0],["2009-06-09",7.6971,7.863,7.6444,7.7951,5640919.0],["2009-06-10",7.9685,8.1193,7.7047,8.1193,13460211.0],["2009-06-11",8.1042,8.3304,7.9158,8.2475,13281421.0],["2009-06-12",8.2324,8.5867,8.0892,8.549,10010445.0],["2009-06-15",8.4736,8.5566,7.6293,7.765,21410337.0],["2009-06-16",7.6971,7.8404,7.1016,7.2297,26156928.0],["2009-06-17",7.2976,7.2976,6.8377,6.898,13106048.0],["2009-06-18",6.9357,7.2448,6.9056,7.1619,8684770.0],["2009-06-19",7.2071,7.3805,6.9508,7.0262,11367373.0],["2009-06-22",6.8679,6.9583,6.7096,6.7473,9487489.0],["2009-06-23",6.8226,6.898,6.5211,6.7322,9436496.0],["2009-06-24",6.8302,7.2147,6.8302,6.8905,9593396.0],["2009-06-25",6.8302,7.079,6.7096,7.079,9485464.0],["2009-06-26",7.0036,7.2297,7.0036,7.1694,4157965.0],["2009-06-29",6.9583,7.373,6.9583,7.2373,3781026.0],["2009-06-30",7.2373,7.3277,7.0262,7.0413,6461731.0],["2009-07-01",7.2524,7.471,7.1543,7.2448,10572247.0],["2009-07-02",7.094,7.1619,6.6417,6.7849,8134356.0],["2009-07-06",6.6342,6.6342,6.2949,6.5437,9871639.0],["2009-07-07",6.3552,6.5512,6.2045,6.2346,10995749.0],["2009-07-08",6.1894,6.2572,5.7446,5.9255,14099829.0],["2009-07-09",6.1065,6.1291,5.9331,6.0537,9426880.0],["2009-07-10",5.9783,5.9783,5.7521,5.8727,7946963.0],["2009-07-13",5.8803,6.016,5.7898,5.9557,6652035.0],["2009-07-14",6.1441,6.1441,5.9029,5.9406,6318371.0],["2009-07-15",6.0537,6.408,5.9783,6.3854,11751397.0],["2009-07-16",6.2648,6.6191,6.2648,6.5739,7215229.0],["2009-07-17",6.604,6.7699,6.5739,6.6945,9011222.0],["2009-07-20",6.7548,6.9885,6.7322,6.9357,6431996.0],["2009-07-21",6.981,7.1619,6.7699,6.8829,5525775.0],["2009-07-22",6.7473,7.1016,6.7473,7.0262,6058221.0],["2009-07-23",7.0488,7.4333,7.0262,7.4107,6548279.0],["2009-07-24",7.1317,7.4559,7.1317,7.3881,5704944.0],["2009-07-27",7.3881,7.5388,7.1845,7.2674,5855770.0],["2009-07-28",7.2976,7.3428,7.0714,7.2222,6129585.0],["2009-07-29",7.0488,7.094,6.604,6.6116,13362148.0],["2009-07-30",6.9056,7.1845,6.8603,7.094,12552724.0],["2009-07-31",7.1167,7.2825,6.9734,7.079,9146232.0],["2009-08-03",7.2222,7.4333,7.1543,7.3579,7400092.0],["2009-08-04",7.471,7.6142,7.2448,7.5238,7081864.0],["2009-08-05",7.6444,7.7575,7.4031,7.7424,7836500.0],["2009-08-06",7.7499,8.1193,7.7499,7.9987,18874890.0],["2009-08-07",8.1796,8.4812,8.1796,8.2399,17034990.0],["2009-08-10",8.1646,8.4209,8.1042,8.2249,10331330.0],["2009-08-11",8.4887,8.6621,8.0665,8.1193,13058978.0],["2009-08-12",8.1344,8.353,8.0515,8.2626,7528775.0],["2009-08-13",8.5113,8.5716,8.3455,8.3983,11786447.0],["2009-08-14",8.4058,8.5038,8.059,8.1118,8389318.0],["2009-08-17",7.7499,8.3455,7.6595,8.2626,14709587.0],["2009-08-18",8.3832,8.843,8.2776,8.6847,28945691.0],["2009-08-19",8.5264,9.22,8.4284,9.1823,20659623.0],["2009-08-20",9.2351,9.7854,9.1521,9.6271,22283027.0],["2009-08-21",9.8306,10.1699,9.6572,9.6949,26395947.0],["2009-08-24",9.9211,10.0266,9.4537,9.5592,12761755.0],["2009-08-25",9.7779,9.9286,9.5592,9.6572,8385396.0],["2009-08-26",9.7552,10.0266,9.4462,9.9286,10522519.0],["2009-08-27",9.9286,10.087,9.5819,10.0794,11905766.0],["2009-08-28",10.298,10.298,9.9588,9.9965,10264774.0],["2009-08-31",9.808,10.087,9.6648,10.0116,14030237.0],["2009-09-01",9.9437,10.0266,9.1521,9.22,17460264.0],["2009-09-02",8.8958,9.3783,8.8958,9.2125,12767069.0],["2009-09-03",9.3632,9.514,9.2501,9.5065,11240462.0],["2009-09-04",9.4612,9.6497,9.2878,9.3708,11646755.0],["2009-09-08",9.6195,10.0493,9.6195,9.8156,13153244.0],["2009-09-09",9.5743,10.087,9.4612,9.7703,15534701.0],["2009-09-10",9.8231,9.8231,9.4311,9.6497,10627414.0],["2009-09-11",9.6874,9.7779,9.3858,9.4311,11714577.0],["2009-09-14",9.4386,9.5442,9.2124,9.4462,8196484.0],["2009-09-15",9.4612,9.8909,9.3557,9.8608,14449817.0],["2009-09-16",9.9286,10.9992,9.8985,10.6373,26405183.0],["2009-09-17",10.6976,10.969,10.479,10.6373,16618827.0],["2009-09-18",10.6901,10.7956,10.577,10.7051,14163475.0],["2009-09-21",10.4564,10.479,9.7477,9.8382,25841990.0],["2009-09-22",9.9437,10.1246,9.7251,9.8005,22550009.0],["2009-09-23",9.5819,10.1699,9.5065,9.8382,135539328.0],["2009-09-24",9.9965,10.087,9.4612,9.6346,29133464.0],["2009-09-25",9.6422,9.8532,9.5442,9.7929,20140842.0],["2009-09-28",9.7628,10.0643,9.7628,9.9513,11288670.0],["2009-09-29",9.8759,10.1246,9.7779,9.808,12355334.0],["2009-09-30",9.8834,9.9739,9.6346,9.7402,19549811.0],["2009-10-01",9.8306,9.8306,9.2878,9.318,25356993.0],["2009-10-02",9.2124,9.2577,8.7601,9.1672,23434974.0],["2009-10-05",9.1898,9.4386,9.1597,9.3708,12942442.0],["2009-10-06",9.6271,9.7854,9.5442,9.6949,12868041.0],["2009-10-07",9.7552,9.7628,9.4311,9.5065,9098529.0],["2009-10-08",9.7251,9.9437,9.6195,9.8306,16025518.0],["2009-10-09",9.808,9.9739,9.7025,9.9362,9358679.0],["2009-10-12",9.9814,10.1246,9.8834,9.9663,6623186.0],["2009-10-13",10.0342,10.2528,9.8909,10.1699,18362183.0],["2009-10-14",10.4413,10.494,10.2076,10.494,15128154.0],["2009-10-15",10.3357,10.5242,10.2679,10.4413,10742685.0],["2009-10-16",10.2905,10.3282,10.0191,10.0417,14191565.0],["2009-10-19",10.0869,10.3433,9.9663,10.2076,9568849.0],["2009-10-20",10.3734,10.3734,9.8985,9.9588,13963681.0],["2009-10-21",10.0493,10.1774,9.8985,9.9739,11177196.0],["2009-10-22",9.9739,10.0643,9.8005,9.9211,13164379.0],["2009-10-23",9.9739,9.9739,9.4235,9.6271,14345681.0],["2009-10-26",9.5442,9.9211,8.9034,8.9712,28890270.0],["2009-10-27",8.9712,8.9938,8.4812,8.5415,23161918.0],["2009-10-28",8.2776,8.3078,7.6444,7.9082,39280184.0],["2009-10-29",8.0213,8.534,7.9987,8.4586,16273521.0],["2009-10-30",8.0213,8.353,7.7348,7.8253,25893615.0],["2009-11-02",7.8102,8.1796,7.5614,7.7876,15996543.0],["2009-11-03",7.6293,8.0665,7.6218,7.9987,14697946.0],["2009-11-04",8.0364,8.5641,8.0364,8.2399,24475572.0],["2009-11-05",8.3455,8.4435,8.1419,8.2475,12114670.0],["2009-11-06",8.0062,8.4133,8.0062,8.3153,8828763.0],["2009-11-09",8.3832,9.0014,8.3832,8.8807,11164795.0],["2009-11-10",8.828,8.9712,8.5943,8.7149,15262151.0],["2009-11-11",8.8581,9.0692,8.7978,8.9561,13670886.0],["2009-11-12",8.8958,9.0164,8.4736,8.5716,9754597.0],["2009-11-13",8.6395,8.8129,8.4963,8.7224,7278748.0],["2009-11-16",8.9712,9.0767,8.8732,9.0391,15869505.0],["2009-11-17",8.8657,8.9938,8.7526,8.843,14874964.0],["2009-11-18",8.8581,8.8958,8.6621,8.7375,11953089.0],["2009-11-19",8.6244,8.647,8.2927,8.4284,17451913.0],["2009-11-20",8.3455,8.4058,8.255,8.3606,7430966.0],["2009-11-23",8.5189,8.6244,8.4359,8.549,10369036.0],["2009-11-24",8.549,8.5566,8.3606,8.4058,9938575.0],["2009-11-25",8.4359,8.5189,8.4133,8.4661,5681029.0],["2009-11-27",7.9535,8.3379,7.9459,8.2776,8483711.0],["2009-11-30",8.2927,8.549,8.1495,8.5113,10628680.0],["2009-12-01",8.6546,8.7677,8.5792,8.6621,12022176.0],["2009-12-02",8.6169,8.7903,8.5641,8.6169,9976281.0],["2009-12-03",8.5716,8.73,8.4963,8.534,11493525.0],["2009-12-04",8.7526,8.9335,8.4812,8.7073,8405641.0],["2009-12-07",8.5641,8.6847,8.5264,8.5716,8496111.0],["2009-12-08",8.4736,8.5113,8.1947,8.2701,7233070.0],["2009-12-09",8.3002,8.3304,8.1118,8.2022,12001045.0],["2009-12-10",8.4359,8.4812,8.3229,8.353,7684029.0],["2009-12-11",8.6244,8.6244,8.4058,8.4963,6844111.0],["2009-12-14",8.5566,8.6546,8.5038,8.549,7109321.0],["2009-12-15",8.4586,8.7073,8.4209,8.5867,8295052.0],["2009-12-16",8.6093,8.7827,8.5716,8.6621,10130144.0],["2009-12-17",8.5867,8.73,8.5038,8.6395,8186361.0],["2009-12-18",8.8129,8.8129,8.549,8.7526,10709534.0],["2009-12-21",8.7601,8.926,8.6998,8.8204,5130236.0],["2009-12-22",8.8657,9.0466,8.8355,9.0014,9513681.0],["2009-12-23",8.9486,9.0994,8.941,9.0089,15981359.0],["2009-12-24",9.0466,9.0918,8.9787,9.0541,5057101.0],["2009-12-28",9.0541,9.1974,8.941,8.9938,6338109.0],["2009-12-29",8.9637,9.2501,8.941,9.1597,8645925.0],["2009-12-30",8.8506,9.1295,8.8506,9.0466,4950308.0],["2009-12-31",8.9787,9.0843,8.9109,8.9109,3269458.0],["2010-01-04",9.2351,9.318,9.0843,9.2878,11477962.0],["2010-01-05",9.3783,9.4838,9.2124,9.3557,9033998.0],["2010-01-06",9.3708,9.4688,9.2275,9.3255,8446384.0],["2010-01-07",9.1748,9.4612,9.1748,9.3934,6390620.0],["2010-01-08",9.4009,9.416,9.2954,9.3557,4122156.0],["2010-01-11",9.3557,9.4612,9.1521,9.3708,10037270.0],["2010-01-12",9.22,9.2501,9.0843,9.1521,5134538.0],["2010-01-13",9.0994,9.1597,8.9561,9.1069,8282399.0],["2010-01-14",9.1597,9.2124,8.8129,9.0089,14152340.0],["2010-01-15",8.9787,9.0541,8.7827,8.8581,10056376.0],["2010-01-19",8.941,9.0164,8.7827,9.0089,7541048.0],["2010-01-20",8.8657,8.9486,8.6621,8.7375,8214957.0],["2010-01-21",8.7526,8.8204,8.2852,8.3078,21791451.0],["2010-01-22",8.2249,8.3379,7.9007,7.9535,21309617.0],["2010-01-25",8.1419,8.1947,7.8027,7.8253,12818441.0],["2010-01-26",7.8178,8.2324,7.6896,8.0892,11557171.0],["2010-01-27",7.667,7.6821,6.996,7.4634,62188279.0],["2010-01-28",7.4634,7.5162,7.0337,7.0563,26901315.0],["2010-01-29",7.192,7.2373,6.8377,6.9282,20739085.0],["2010-02-01",7.079,7.2448,6.9583,7.2373,12038119.0],["2010-02-02",7.3579,7.4634,7.177,7.192,11745830.0],["2010-02-03",7.2448,7.2448,7.0186,7.1619,10579585.0],["2010-02-04",7.0563,7.079,6.7473,6.7699,13265225.0],["2010-02-05",6.7096,7.079,6.6568,7.0488,30265798.0],["2010-02-08",6.9659,7.3202,6.9131,7.1393,13142869.0],["2010-02-09",7.2599,7.3579,7.0563,7.1167,21096158.0],["2010-02-10",7.1468,7.2147,6.9885,7.1619,10055870.0],["2010-02-11",7.1468,7.2674,7.0714,7.2147,7804741.0],["2010-02-12",7.1091,7.2071,6.981,7.177,6179438.0],["2010-02-16",7.3428,7.4333,7.2524,7.3504,8640357.0],["2010-02-17",7.4107,7.4634,7.2674,7.3051,7711487.0],["2010-02-18",7.2297,7.2825,7.1242,7.177,14310758.0],["2010-02-19",7.1167,7.3654,7.0865,7.3654,8684391.0],["2010-02-22",7.4107,7.4484,7.3202,7.3579,5590812.0],["2010-02-23",7.3805,7.3805,7.0865,7.1694,14922160.0],["2010-02-24",7.1694,7.2448,7.1242,7.1619,5284225.0],["2010-02-25",7.0186,7.1694,6.9583,7.1694,11459488.0],["2010-02-26",7.1694,7.2448,7.1091,7.2071,10973353.0],["2010-03-01",7.2599,7.3805,7.2222,7.29,9089799.0],["2010-03-02",7.3353,7.4031,7.29,7.3277,6926736.0],["2010-03-03",7.4257,7.5991,7.3654,7.5991,9368422.0],["2010-03-04",7.6142,7.6821,7.3881,7.4333,9003631.0],["2010-03-05",7.5916,7.6971,7.5011,7.6444,9083978.0],["2010-03-08",7.7273,7.8027,7.6821,7.7424,8981994.0],["2010-03-09",7.6293,7.9836,7.6293,7.8404,8966557.0],["2010-03-10",7.8555,7.9459,7.6519,7.7424,9011982.0],["2010-03-11",7.7273,7.8555,7.6293,7.8404,5375708.0],["2010-03-12",7.8856,7.9082,7.7951,7.8856,6646215.0],["2010-03-15",7.7951,7.8404,7.6519,7.7575,5479717.0],["2010-03-16",7.8253,7.8856,7.7801,7.8856,4369906.0],["2010-03-17",7.9158,8.255,7.8932,8.1419,13640772.0],["2010-03-18",8.2098,8.2098,7.9912,8.0741,8300493.0],["2010-03-19",8.0213,8.0741,7.8555,8.0213,7434382.0],["2010-03-22",7.8856,8.2022,7.7424,8.1721,7618233.0],["2010-03-23",8.1947,8.3304,8.1118,8.2927,7774373.0],["2010-03-24",8.0515,8.2098,7.8479,7.8856,33224241.0],["2010-03-25",7.9007,8.0741,7.5464,7.5765,51326907.0],["2010-03-26",7.667,7.6821,7.4634,7.5765,17579330.0],["2010-03-29",7.7273,7.8102,7.5841,7.7876,10792286.0],["2010-03-30",7.7876,7.8932,7.6971,7.8404,9190771.0],["2010-03-31",7.8253,7.8404,7.6745,7.6971,15256711.0],["2010-04-01",7.7424,7.9158,7.7348,7.8404,15636812.0],["2010-04-05",7.8555,8.157,7.8404,8.1419,11276650.0],["2010-04-06",8.1193,8.2852,8.0439,8.2249,8700334.0],["2010-04-07",8.1495,8.1796,7.8705,7.8856,13365312.0],["2010-04-08",7.8404,8.0741,7.7499,8.0213,9660964.0],["2010-04-09",8.0816,8.1872,7.9308,8.1796,8753350.0],["2010-04-12",8.1495,8.2173,8.1042,8.1344,6232329.0],["2010-04-13",8.1419,8.2098,8.0439,8.0967,7063643.0],["2010-04-14",8.1344,8.2475,8.1193,8.2022,9104603.0],["2010-04-15",8.1269,8.1796,8.0665,8.1495,9376267.0],["2010-04-16",8.0439,8.2701,7.9082,7.9987,15184081.0],["2010-04-19",7.8856,8.0741,7.7876,7.9308,9369181.0],["2010-04-20",7.9836,8.0816,7.9535,7.9761,7809549.0],["2010-04-21",7.9987,8.0665,7.8705,8.0439,11396981.0],["2010-04-22",7.9233,8.353,7.8932,8.3153,15176489.0],["2010-04-23",8.3379,9.1748,8.3304,9.0767,43767511.0],["2010-04-26",9.1069,9.4989,9.0466,9.1898,44593765.0],["2010-04-27",8.9787,9.0843,8.6018,8.7073,32450498.0],["2010-04-28",8.8958,9.0541,8.7677,8.9561,27950897.0],["2010-04-29",9.0692,9.4235,9.0391,9.2125,18135564.0],["2010-04-30",9.2652,9.3406,8.926,8.9561,15786626.0],["2010-05-03",9.0089,9.3105,8.9486,9.2275,9585298.0],["2010-05-04",9.1069,9.1069,8.5189,8.6546,25410896.0],["2010-05-05",8.451,8.6772,8.2022,8.2701,23350324.0],["2010-05-06",8.2098,8.3983,7.4408,7.9384,31820622.0],["2010-05-07",7.9535,8.1118,7.6218,7.7273,26787057.0],["2010-05-10",8.3304,8.6244,8.3078,8.5943,27719344.0],["2010-05-11",8.4435,8.6923,8.2927,8.4736,19473260.0],["2010-05-12",8.5566,8.9034,8.4812,8.9034,12819706.0],["2010-05-13",8.8054,8.9561,8.6018,8.6847,9232274.0],["2010-05-14",8.5641,8.5716,8.255,8.3379,16085368.0],["2010-05-17",8.353,8.4586,7.9912,8.2776,16634390.0],["2010-05-18",8.3983,8.5415,8.1042,8.1645,13856129.0],["2010-05-19",8.0138,8.3229,7.8856,7.9761,14293297.0],["2010-05-20",7.7424,7.8253,7.4634,7.5464,24250725.0],["2010-05-21",7.4333,7.8027,7.3881,7.6519,31714842.0],["2010-05-24",7.5539,7.9007,7.5011,7.6971,17781275.0],["2010-05-25",7.3881,7.6444,7.3504,7.6293,15936693.0],["2010-05-26",7.8027,8.1193,7.7575,7.9308,19034953.0],["2010-05-27",8.2022,8.451,8.157,8.451,19594604.0],["2010-05-28",8.4435,8.4661,8.1344,8.1645,10912491.0],["2010-06-01",8.059,8.451,8.0364,8.059,12879809.0],["2010-06-02",7.8932,8.2022,7.8932,8.2022,14600390.0],["2010-06-03",8.2701,8.2776,7.9308,8.0816,11068884.0],["2010-06-04",7.8781,7.9836,7.569,7.5916,15587338.0],["2010-06-07",7.6595,7.8328,7.569,7.5916,11415961.0],["2010-06-08",7.6142,7.8178,7.5539,7.8178,14165879.0],["2010-06-09",7.863,8.0364,7.6971,7.7424,10745089.0],["2010-06-10",7.8932,8.1269,7.8932,8.1118,10979173.0],["2010-06-11",7.9535,8.2324,7.9535,8.2324,7124379.0],["2010-06-14",8.255,8.4736,8.1419,8.1947,10145454.0],["2010-06-15",8.2249,8.4887,8.2249,8.4812,11624233.0],["2010-06-16",8.4359,8.5038,8.3304,8.4661,7466141.0],["2010-06-17",8.4661,8.5189,8.1796,8.3756,14325183.0],["2010-06-18",8.353,8.4359,8.3002,8.3606,6584847.0],["2010-06-21",8.4812,8.647,8.3756,8.4133,10937544.0],["2010-06-22",8.4812,8.5264,8.1796,8.2022,9896819.0],["2010-06-23",8.255,8.3907,7.9308,8.0515,13764014.0],["2010-06-24",7.961,8.0213,7.7575,7.7801,18024849.0],["2010-06-25",7.7876,7.9535,7.7122,7.8102,14379718.0],["2010-06-28",7.8253,7.8781,7.7122,7.7725,10765840.0],["2010-06-29",7.6745,7.6821,7.2448,7.3428,23790908.0],["2010-06-30",7.373,7.4484,7.2448,7.29,14886984.0],["2010-07-01",7.3127,7.3277,7.0036,7.094,22393869.0],["2010-07-02",7.1091,7.177,6.9357,7.0036,14529911.0],["2010-07-06",7.1543,7.3127,6.9885,7.0563,12708232.0],["2010-07-07",6.981,7.2524,6.9131,7.2373,14845862.0],["2010-07-08",7.373,7.3805,7.0865,7.1996,10703460.0],["2010-07-09",7.1543,7.29,7.1543,7.2524,13890672.0],["2010-07-12",7.1694,7.2976,7.1619,7.275,11126583.0],["2010-07-13",7.4408,7.5464,7.3805,7.4408,13697838.0],["2010-07-14",7.4408,7.5539,7.373,7.5011,10564148.0],["2010-07-15",7.4861,7.4861,7.2976,7.4257,9239739.0],["2010-07-16",7.3654,7.3956,6.9433,6.9583,19543611.0],["2010-07-19",6.981,7.1242,6.9734,7.0563,10871748.0],["2010-07-20",6.996,7.3202,6.9508,7.3127,12401771.0],["2010-07-21",7.3881,7.4031,7.1543,7.192,11220723.0],["2010-07-22",7.373,7.4936,7.275,7.4408,12715444.0],["2010-07-23",7.373,7.4408,7.2599,7.4031,15110440.0],["2010-07-26",7.4484,7.5614,7.3277,7.5011,18043576.0],["2010-07-27",7.5614,7.6142,7.2448,7.29,20341015.0],["2010-07-28",7.1543,7.2825,7.079,7.1543,16806473.0],["2010-07-29",7.2448,7.275,6.981,6.9885,18351175.0],["2010-07-30",6.9282,7.1317,6.8226,7.1167,15529387.0],["2010-08-02",7.2222,7.3202,7.1468,7.3127,14696554.0],["2010-08-03",7.2674,7.2976,7.1393,7.177,11888811.0],["2010-08-04",7.2373,7.2373,7.1242,7.2147,9201020.0],["2010-08-05",7.1468,7.2071,7.1167,7.1543,7734009.0],["2010-08-06",7.0639,7.1845,7.0413,7.1468,12699754.0],["2010-08-09",7.1468,7.2373,7.0639,7.079,7396296.0],["2010-08-10",6.9734,7.0865,6.9282,7.0413,13631914.0],["2010-08-11",6.8603,6.9659,6.7171,6.7397,16897323.0],["2010-08-12",6.6568,6.6945,6.5437,6.604,14092364.0],["2010-08-13",6.6191,6.6719,6.4532,6.4909,11070529.0],["2010-08-16",6.3477,6.5437,6.3477,6.4608,11129873.0],["2010-08-17",6.5437,6.6492,6.506,6.5286,9476480.0],["2010-08-18",6.5588,6.6342,6.4608,6.6191,6873719.0],["2010-08-19",6.5211,6.5362,6.3854,6.4231,12058870.0],["2010-08-20",6.4155,6.4155,6.3251,6.3402,6172226.0],["2010-08-23",6.3628,6.4231,6.1215,6.1291,8206733.0],["2010-08-24",5.9783,6.016,5.6692,5.7672,47475402.0],["2010-08-25",5.6843,6.0009,5.624,5.9557,26259166.0],["2010-08-26",6.0084,6.0989,5.82,5.82,13809312.0],["2010-08-27",5.8577,6.0386,5.7521,5.9708,17245159.0],["2010-08-30",5.9104,6.0386,5.8426,5.8577,7367953.0],["2010-08-31",5.8124,5.9104,5.7295,5.8426,12630161.0],["2010-09-01",5.9783,6.1592,5.9406,6.1291,19011039.0],["2010-09-02",6.1366,6.2949,6.0612,6.1668,18481756.0],["2010-09-03",6.2723,6.4382,6.2346,6.3854,15735634.0],["2010-09-07",6.4759,6.5286,6.3552,6.3552,18617651.0],["2010-09-08",6.4155,6.5211,6.3703,6.408,11606645.0],["2010-09-09",6.3854,6.5512,6.3854,6.4005,8844706.0],["2010-09-10",6.4457,6.4985,6.3929,6.4155,7742740.0],["2010-09-13",6.4759,6.5814,6.4683,6.5362,9827606.0],["2010-09-14",6.4683,6.5889,6.408,6.5211,7081358.0],["2010-09-15",6.4457,6.4985,6.3552,6.4759,13722258.0],["2010-09-16",6.4306,6.4306,6.1592,6.2195,13102378.0],["2010-09-17",6.2497,6.2949,6.0763,6.1215,9589473.0],["2010-09-20",6.2874,6.3854,6.1668,6.31,28226231.0],["2010-09-21",6.4231,6.4382,6.2572,6.3703,14823971.0],["2010-09-22",6.3326,6.4382,6.3025,6.4306,9629963.0],["2010-09-23",6.3402,6.4155,6.2723,6.3025,11786700.0],["2010-09-24",6.4306,6.5889,6.3854,6.5588,17158232.0],["2010-09-27",6.6191,6.7925,6.4985,6.5663,12861588.0],["2010-09-28",6.5437,6.6266,6.4683,6.5663,12734297.0],["2010-09-29",6.5437,6.5663,6.4306,6.4759,10236684.0],["2010-09-30",6.5135,6.5965,6.3929,6.408,7966575.0],["2010-10-01",6.4532,6.5362,6.4155,6.4985,8830661.0],["2010-10-04",6.408,6.4457,6.2497,6.2648,16149267.0],["2010-10-05",6.3552,6.4382,6.2949,6.4005,11296515.0],["2010-10-06",6.3778,6.4306,6.3402,6.4005,6332036.0],["2010-10-07",6.4382,6.4382,6.212,6.2346,13443382.0],["2010-10-08",6.1894,6.3326,6.1517,6.3175,6332289.0],["2010-10-11",6.0914,6.2045,6.0311,6.0914,19107582.0],["2010-10-12",6.114,6.1818,6.0461,6.1441,10583761.0],["2010-10-13",6.1894,6.2572,6.114,6.1441,19254739.0],["2010-10-14",6.1441,6.1894,6.0688,6.0914,9032100.0],["2010-10-15",6.1291,6.1291,5.918,5.9632,18896907.0],["2010-10-18",5.9255,5.9406,5.8049,5.8577,14881797.0],["2010-10-19",5.8049,5.9708,5.7597,5.8124,13207400.0],["2010-10-20",5.8426,6.1291,5.8426,6.0688,16491029.0],["2010-10-21",6.0989,6.2346,5.9783,6.0763,11809096.0],["2010-10-22",6.1215,6.1894,6.0763,6.1743,6383788.0],["2010-10-25",6.2195,6.3251,6.1366,6.1517,11346369.0],["2010-10-26",6.2346,6.7246,6.2195,6.5739,49841296.0],["2010-10-27",6.4532,6.5739,6.3703,6.5663,14616712.0],["2010-10-28",6.6266,6.6794,6.5286,6.6643,10458494.0],["2010-10-29",6.604,6.702,6.5814,6.6116,6653933.0],["2010-11-01",6.6191,6.6794,6.4608,6.5135,8521924.0],["2010-11-02",6.5814,6.9357,6.5286,6.8905,19705193.0],["2010-11-03",6.883,6.9508,6.7925,6.9357,12454409.0],["2010-11-04",7.0111,7.3051,6.996,7.275,25133664.0],["2010-11-05",7.2373,7.4107,7.2147,7.2825,12736828.0],["2010-11-08",7.1845,7.3881,7.1619,7.3881,9171538.0],["2010-11-09",7.3277,7.4861,7.0714,7.1317,9247964.0],["2010-11-10",7.1845,7.2373,7.0186,7.1996,8478903.0],["2010-11-11",7.1242,7.2297,7.0714,7.1996,8520658.0],["2010-11-12",7.1242,7.2373,6.9508,6.9885,13256874.0],["2010-11-15",7.0036,7.1016,6.883,6.898,6029751.0],["2010-11-16",6.7925,6.8754,6.6945,6.702,10527581.0],["2010-11-17",6.7397,6.8754,6.7171,6.7397,6865368.0],["2010-11-18",6.883,7.0036,6.8679,6.9056,7083382.0],["2010-11-19",6.9206,7.0337,6.8754,7.0036,4420645.0],["2010-11-22",6.9734,7.0413,6.898,7.0036,5903472.0],["2010-11-23",6.8603,6.883,6.7473,6.7699,8303656.0],["2010-11-24",6.9131,7.0639,6.8754,7.0337,8989206.0],["2010-11-26",6.9357,7.0036,6.8377,6.8377,5630037.0],["2010-11-29",6.7925,6.9206,6.7623,6.8603,5854631.0],["2010-11-30",6.7699,6.9131,6.7397,6.8151,5259172.0],["2010-12-01",6.9659,6.9885,6.8754,6.9357,9340205.0],["2010-12-02",6.8603,7.2599,6.8603,7.2222,14475250.0],["2010-12-03",7.1468,7.3353,7.1167,7.3277,8498642.0],["2010-12-06",7.3051,7.4634,7.2147,7.4484,9073856.0],["2010-12-07",7.5539,7.6067,7.4484,7.471,10516826.0],["2010-12-08",7.471,7.5464,7.3805,7.4257,9269221.0],["2010-12-09",7.471,7.5087,7.3654,7.4559,4333085.0],["2010-12-10",7.4484,7.4634,7.373,7.3805,6392139.0],["2010-12-13",7.4484,7.5841,7.4333,7.5087,9637682.0],["2010-12-14",7.5388,7.6896,7.4936,7.5916,8499021.0],["2010-12-15",7.5238,7.6519,7.4182,7.4936,9329324.0],["2010-12-16",7.5238,7.6142,7.4936,7.5916,5767451.0],["2010-12-17",7.5916,7.6444,7.5464,7.6067,4885397.0],["2010-12-20",7.6067,7.7876,7.5765,7.765,9134338.0],["2010-12-21",7.7801,8.255,7.7801,8.1947,19120868.0],["2010-12-22",8.0665,8.2324,8.0665,8.0892,1692870.0],["2010-12-23",8.1118,8.1419,7.961,8.0138,4881095.0],["2010-12-27",7.961,8.0289,7.9308,7.9685,2971349.0],["2010-12-28",7.9836,8.0439,7.9459,7.961,3312099.0],["2010-12-29",8.0213,8.1947,8.0062,8.1118,5787316.0],["2010-12-30",8.1042,8.1495,8.0741,8.0892,3431672.0],["2010-12-31",8.059,8.1419,8.0364,8.0741,2603520.0],["2011-01-03",8.1646,8.4058,8.1419,8.2701,9222404.0],["2011-01-04",8.2927,8.3003,8.1042,8.2701,10181516.0],["2011-01-05",8.1796,8.3304,8.1344,8.2475,10016898.0],["2011-01-06",8.2098,8.2927,8.0062,8.0062,12185781.0],["2011-01-07",7.9384,8.1419,7.9158,8.1118,16441049.0],["2011-01-10",8.0665,8.1645,7.8856,7.9007,10729020.0],["2011-01-11",7.9987,8.0816,7.9761,8.0439,9459525.0],["2011-01-12",8.2249,8.2701,8.0816,8.1495,8495985.0],["2011-01-13",8.1344,8.1872,7.8555,7.9233,10620835.0],["2011-01-14",7.9685,7.9685,7.8253,7.9233,8397037.0],["2011-01-18",7.9384,7.9384,7.6595,7.7198,12013571.0],["2011-01-19",7.7047,7.765,7.5765,7.6067,9971600.0],["2011-01-20",7.5011,7.7348,7.4484,7.6971,9375002.0],["2011-01-21",7.7198,7.8178,7.5841,7.5991,8864192.0],["2011-01-24",7.5087,8.0289,7.4936,8.0213,16292501.0],["2011-01-25",7.9459,8.0439,7.8705,7.961,13861823.0],["2011-01-26",7.9912,8.0138,7.7575,7.8253,13353038.0],["2011-01-27",7.7876,7.9233,7.7499,7.8178,9105868.0],["2011-01-28",7.7876,7.8555,7.0714,7.1393,35325429.0],["2011-01-31",7.1845,7.2147,7.0413,7.1393,15746136.0],["2011-02-01",6.996,7.29,6.996,7.2373,11431019.0],["2011-02-02",7.0714,7.2674,7.0186,7.1468,9794455.0],["2011-02-03",6.9131,7.4861,6.898,7.3127,26435298.0],["2011-02-04",7.2674,7.3579,7.1543,7.1694,7163097.0],["2011-02-07",7.2448,7.4333,7.1996,7.3579,7184102.0],["2011-02-08",7.3051,7.4107,7.2599,7.3956,9437761.0],["2011-02-09",7.2147,7.4333,7.2071,7.3202,15092219.0],["2011-02-10",7.2297,7.3353,7.1694,7.177,7679348.0],["2011-02-11",7.1543,7.3202,7.1091,7.1091,16083344.0],["2011-02-14",7.192,7.3881,7.1393,7.275,9201526.0],["2011-02-15",7.2071,7.3277,7.0865,7.0865,11094444.0],["2011-02-16",7.1996,7.3428,7.177,7.2297,10124830.0],["2011-02-17",7.2297,7.3353,7.192,7.3277,10074090.0],["2011-02-18",7.2976,7.4182,7.2599,7.3051,10910593.0],["2011-02-22",7.177,7.177,6.7849,6.8302,28166761.0],["2011-02-23",6.8226,6.9206,6.6266,6.8226,14478033.0],["2011-02-24",6.7774,6.9206,6.6869,6.7246,19020402.0],["2011-02-25",6.8226,6.9357,6.7623,6.8226,11326630.0],["2011-02-28",6.9206,6.9357,6.7322,6.7774,7305193.0],["2011-03-01",6.8528,6.8528,6.5512,6.5889,12189830.0],["2011-03-02",6.6417,6.8226,6.5814,6.6643,12143773.0],["2011-03-03",6.7397,6.8377,6.6719,6.6945,8294419.0],["2011-03-04",6.702,6.7548,6.5965,6.702,13756422.0],["2011-03-07",6.6869,6.7171,6.5286,6.5889,6481344.0],["2011-03-08",6.5362,6.7699,6.4985,6.702,8948210.0],["2011-03-09",6.5814,6.6342,6.4382,6.5437,55938995.0],["2011-03-10",6.4457,6.6116,6.3628,6.4834,78769146.0],["2011-03-11",6.4231,6.6568,6.4155,6.6191,35128546.0],["2011-03-14",6.5663,6.7774,6.506,6.6794,21756148.0],["2011-03-15",6.4532,6.6719,6.4005,6.6342,23210379.0],["2011-03-16",6.604,6.6266,6.2874,6.408,23837851.0],["2011-03-17",6.5512,6.5512,6.3703,6.3854,12811861.0],["2011-03-18",6.4759,6.4909,6.408,6.4683,7249645.0],["2011-03-21",6.4909,6.6116,6.4608,6.5739,9157620.0],["2011-03-22",6.604,6.6266,6.4532,6.5437,13697711.0],["2011-03-23",6.5286,6.5739,6.4532,6.5362,12916123.0],["2011-03-24",6.5739,6.9583,6.5739,6.8151,71552399.0],["2011-03-25",6.6719,6.7171,6.5286,6.6417,26059751.0],["2011-03-28",6.6945,6.7548,6.6342,6.6719,11438990.0],["2011-03-29",6.7171,6.7473,6.604,6.7171,11811247.0],["2011-03-30",6.7849,6.8528,6.7171,6.7699,13946346.0],["2011-03-31",6.7473,6.7849,6.6869,6.7322,9613894.0],["2011-04-01",6.8679,6.9885,6.7699,6.9206,18688129.0],["2011-04-04",6.9508,7.0036,6.8754,6.9282,9474456.0],["2011-04-05",6.8754,6.9357,6.8453,6.9131,10226561.0],["2011-04-06",6.898,6.9734,6.898,6.9357,6408335.0],["2011-04-07",6.981,6.981,6.7849,6.8302,13475394.0],["2011-04-08",6.9357,6.9357,6.6191,6.6643,12241962.0],["2011-04-11",6.7322,6.7699,6.506,6.5437,21521558.0],["2011-04-12",6.4608,6.5437,6.4005,6.4985,14971887.0],["2011-04-13",6.5663,6.6191,6.4231,6.5663,10881490.0],["2011-04-14",6.8528,6.8528,6.5437,6.604,10466339.0],["2011-04-15",6.5814,6.6794,6.5135,6.6794,9204310.0],["2011-04-18",6.5965,6.6417,6.3552,6.3628,37105101.0],["2011-04-19",6.4306,6.4759,6.3402,6.4683,17399402.0],["2011-04-20",6.5739,6.6492,6.5135,6.5437,13441484.0],["2011-04-21",6.6191,6.6869,6.5135,6.6719,10345248.0],["2011-04-25",6.6417,6.6794,6.5588,6.6266,10435086.0],["2011-04-26",6.6417,6.6794,6.5286,6.5814,15940489.0],["2011-04-27",6.604,6.6266,6.4608,6.4985,18284366.0],["2011-04-28",6.5211,6.5663,6.4306,6.5512,18195667.0],["2011-04-29",6.6116,6.6342,6.4909,6.5437,13665445.0],["2011-05-02",6.6116,6.6191,6.4759,6.5135,10790388.0],["2011-05-03",6.4759,6.506,6.3175,6.3402,17724842.0],["2011-05-04",6.3251,6.3552,6.016,6.016,36696023.0],["2011-05-05",5.9858,6.0763,5.9255,6.0084,26254737.0],["2011-05-06",6.1215,6.1668,6.0235,6.0612,17064345.0],["2011-05-09",6.0763,6.114,5.9708,5.9858,10524038.0],["2011-05-10",6.0009,6.1969,5.9858,6.1743,15369957.0],["2011-05-11",6.1215,6.1517,6.0537,6.0914,12952818.0],["2011-05-12",6.0763,6.2045,6.016,6.1818,17501387.0],["2011-05-13",6.1894,6.2045,6.1215,6.1668,13022916.0],["2011-05-16",6.1517,6.2798,6.1215,6.2271,13606102.0],["2011-05-17",6.1894,6.2723,6.1743,6.2195,16932373.0],["2011-05-18",6.212,6.2648,6.2045,6.2421,10070927.0],["2011-05-19",6.2648,6.3175,6.2271,6.2572,8852551.0],["2011-05-20",6.2572,6.2949,6.212,6.2346,12494140.0],["2011-05-23",6.1065,6.2045,6.1065,6.1592,9391324.0],["2011-05-24",6.1818,6.2271,6.1441,6.1592,10167598.0],["2011-05-25",6.1517,6.2572,6.1441,6.2195,8835849.0],["2011-05-26",6.2346,6.31,6.2045,6.2723,8602018.0],["2011-05-27",6.2949,6.3703,6.2874,6.3628,4721791.0],["2011-05-31",6.4683,6.5211,6.3326,6.4909,9289466.0],["2011-06-01",6.4231,6.4457,6.3025,6.3175,16631353.0],["2011-06-02",6.3175,6.4005,6.212,6.3326,21977579.0],["2011-06-03",6.2195,6.3477,6.212,6.2798,7150824.0],["2011-06-06",6.2271,6.3402,6.1743,6.1818,10344616.0],["2011-06-07",6.2572,6.31,6.212,6.2271,8752844.0],["2011-06-08",6.1592,6.2346,6.0989,6.1065,12015722.0],["2011-06-09",6.1065,6.1894,6.0612,6.0763,10017910.0],["2011-06-10",6.0461,6.0989,5.7597,5.8124,15954661.0],["2011-06-13",5.82,5.8652,5.6918,5.722,22410698.0],["2011-06-14",5.8049,5.9858,5.7747,5.9255,13015578.0],["2011-06-15",5.8577,5.9029,5.722,5.82,13637608.0],["2011-06-16",5.7597,5.9481,5.7295,5.7898,13258392.0],["2011-06-17",5.8727,5.8803,5.7974,5.8275,13097950.0],["2011-06-20",5.7597,5.9104,5.7144,5.9029,13275474.0],["2011-06-21",5.9481,6.1441,5.9029,6.0838,19119603.0],["2011-06-22",6.0688,6.1668,6.0235,6.0612,9554804.0],["2011-06-23",5.9557,6.1291,5.9104,6.0914,13729977.0],["2011-06-24",6.114,6.1592,6.0009,6.0311,11405459.0],["2011-06-27",6.1743,6.1743,6.016,6.1441,6442498.0],["2011-06-28",6.1818,6.2723,6.1517,6.2421,10020820.0],["2011-06-29",6.2648,6.5211,6.2195,6.506,20258011.0],["2011-06-30",6.5135,6.6342,6.4608,6.4834,12495025.0],["2011-07-01",6.4382,6.5588,6.2648,6.5286,7474239.0],["2011-07-05",6.3929,6.4608,6.2874,6.3402,10869217.0],["2011-07-06",6.2874,6.3175,6.2195,6.3025,7186126.0],["2011-07-07",6.3628,6.4382,6.3477,6.4155,7130326.0],["2011-07-08",6.2949,6.3326,6.2497,6.31,7922542.0],["2011-07-11",6.0612,6.1441,6.0009,6.0838,14550156.0],["2011-07-12",6.0386,6.1894,6.0084,6.0386,9922632.0],["2011-07-13",6.0763,6.2346,6.0537,6.0989,9014386.0],["2011-07-14",6.1441,6.1668,5.9708,5.9858,12868801.0],["2011-07-15",6.0084,6.0311,5.8803,5.9029,13100607.0],["2011-07-18",5.9029,5.9557,5.7295,5.8275,13827533.0],["2011-07-19",5.8803,5.9858,5.8426,5.8652,8647190.0],["2011-07-20",5.918,5.9708,5.7597,5.7747,11190734.0],["2011-07-21",5.8426,5.9331,5.8049,5.9104,13983926.0],["2011-07-22",5.7597,5.7597,5.4581,5.6541,35466766.0],["2011-07-25",5.5335,5.7144,5.4883,5.541,12559936.0],["2011-07-26",5.5486,5.5712,5.4355,5.5486,12930422.0],["2011-07-27",5.4958,5.5109,5.4204,5.443,15683123.0],["2011-07-28",5.4581,5.5033,5.0359,5.0661,35498778.0],["2011-07-29",4.9605,5.3224,4.9605,5.3073,33037606.0],["2011-08-01",5.3526,5.4204,5.0586,5.149,19351916.0],["2011-08-02",5.0586,5.1038,4.7645,4.7721,24390922.0],["2011-08-03",4.7947,4.8399,4.4554,4.6741,38255276.0],["2011-08-04",4.5459,4.5911,4.267,4.267,26703546.0],["2011-08-05",4.3725,4.5082,4.1991,4.3574,31946522.0],["2011-08-08",4.169,4.2293,3.7468,3.7996,24984736.0],["2011-08-09",3.8976,4.0484,3.7619,4.0408,17098762.0],["2011-08-10",3.9805,3.9805,3.6789,3.7166,30087009.0],["2011-08-11",3.7619,3.988,3.7166,3.9202,20988226.0],["2011-08-12",4.071,4.1614,3.8599,3.89,13970893.0],["2011-08-15",3.9202,4.2067,3.9202,4.1916,12318766.0],["2011-08-16",4.1614,4.3424,4.071,4.2821,21567869.0],["2011-08-17",4.3574,4.4328,4.1916,4.1991,16490397.0],["2011-08-18",4.0182,4.0333,3.7694,3.875,14544336.0],["2011-08-19",3.8222,3.9277,3.7468,3.7543,9877586.0],["2011-08-22",3.875,3.9051,3.6865,3.694,18866160.0],["2011-08-23",3.7468,3.8976,3.6639,3.8825,11303348.0],["2011-08-24",3.8523,3.9805,3.7845,3.9654,10048025.0],["2011-08-25",3.9654,4.071,3.8222,3.8222,16112572.0],["2011-08-26",3.8146,3.8297,3.7242,3.7694,22681603.0],["2011-08-29",3.8599,4.0559,3.8222,4.0257,14414388.0],["2011-08-30",4.0031,4.0484,3.875,3.9579,15422847.0],["2011-08-31",4.0107,4.1841,4.0031,4.0484,26831216.0],["2011-09-01",4.0559,4.1464,3.9202,3.9654,25124554.0],["2011-09-02",3.875,3.89,3.7694,3.8071,12400000.0],["2011-09-06",3.6413,3.8297,3.6262,3.7393,28391734.0],["2011-09-07",3.8448,4.0408,3.792,3.9654,23521395.0],["2011-09-08",3.9353,4.0031,3.8674,3.9579,23963750.0],["2011-09-09",3.9127,3.9127,3.6865,3.7317,25222616.0],["2011-09-12",3.6865,3.7091,3.5432,3.6639,14587483.0],["2011-09-13",3.6714,3.7619,3.6186,3.7091,9828872.0],["2011-09-14",3.7393,3.792,3.6413,3.7543,8157891.0],["2011-09-15",3.8071,3.8674,3.7543,3.8448,10695868.0],["2011-09-16",3.8523,3.8976,3.6413,3.6639,9886317.0],["2011-09-19",3.5583,3.6036,3.4452,3.4679,16825074.0],["2011-09-20",3.4829,3.498,3.1135,3.1437,29465864.0],["2011-09-21",3.1663,3.1889,2.9401,2.9401,18263868.0],["2011-09-22",2.7894,2.8271,2.5104,2.518,31877182.0],["2011-09-23",2.6009,2.6838,2.533,2.6687,24156585.0],["2011-09-26",2.7743,2.8346,2.6386,2.7969,24706872.0],["2011-09-27",2.9326,2.9628,2.7667,2.7818,23302495.0],["2011-09-28",2.8421,2.8497,2.5858,2.6084,19444410.0],["2011-09-29",2.7441,2.8271,2.5557,2.5858,21459304.0],["2011-09-30",2.5783,2.6084,2.3597,2.3823,38082813.0],["2011-10-03",2.3672,2.4275,1.9073,1.9601,42567736.0],["2011-10-04",1.9299,2.1938,1.7113,2.1863,38718762.0],["2011-10-05",2.2089,2.2993,2.0958,2.2013,23222400.0],["2011-10-06",2.2164,2.2767,2.141,2.224,18150116.0],["2011-10-07",2.2616,2.2843,2.0807,2.1259,14871041.0],["2011-10-10",2.1712,2.2993,2.1712,2.224,17074721.0],["2011-10-11",2.2013,2.239,2.1486,2.1863,8251525.0],["2011-10-12",2.2692,2.7818,2.239,2.5934,58291855.0],["2011-10-13",2.5707,2.9251,2.3898,2.7894,52971695.0],["2011-10-14",2.8648,3.0381,2.8271,2.8271,24859470.0],["2011-10-17",2.7667,2.7969,2.4727,2.4954,26945854.0],["2011-10-18",2.4727,2.7291,2.4727,2.6989,11905766.0],["2011-10-19",2.6838,2.8798,2.6461,2.6914,17857321.0],["2011-10-20",2.714,2.7667,2.5406,2.6311,13464260.0],["2011-10-21",2.7743,2.812,2.6235,2.6537,13794761.0],["2011-10-24",2.6763,2.91,2.6461,2.8648,14269888.0],["2011-10-25",2.8421,2.8421,2.6838,2.714,21134624.0],["2011-10-26",2.8572,2.9251,2.7215,2.7969,30031208.0],["2011-10-27",3.0005,3.5056,2.8949,3.3548,60895629.0],["2011-10-28",3.3171,3.4754,3.2719,3.3397,22851915.0],["2011-10-31",3.3095,3.3548,3.2191,3.2945,23815582.0],["2011-11-01",3.1362,3.1362,2.9628,3.0381,19477056.0],["2011-11-02",3.106,3.2945,3.0683,3.1814,8280880.0],["2011-11-03",3.3774,3.4,3.1965,3.3849,19377981.0],["2011-11-04",3.4076,3.6413,3.3322,3.5282,31405218.0],["2011-11-07",3.596,3.6714,3.4754,3.5734,17304882.0],["2011-11-08",3.6337,3.7166,3.5885,3.6488,15528375.0],["2011-11-09",3.5357,3.5734,3.2643,3.2719,18584753.0],["2011-11-10",3.3925,3.4452,3.2719,3.3171,9128644.0],["2011-11-11",3.5432,3.5583,3.3699,3.4905,12423029.0],["2011-11-14",3.4679,3.4905,3.3849,3.4151,5358120.0],["2011-11-15",3.3849,3.5131,3.3472,3.498,7789683.0],["2011-11-16",3.4226,3.5282,3.3699,3.4,9733340.0],["2011-11-17",3.4151,3.4679,3.2643,3.2945,14253186.0],["2011-11-18",3.3171,3.3472,3.2115,3.2191,12519952.0],["2011-11-21",3.106,3.1738,2.9628,3.0231,11764304.0],["2011-11-22",3.1362,3.1738,3.0231,3.0985,8068307.0],["2011-11-23",3.0532,3.0758,2.8195,2.8346,14296713.0],["2011-11-25",2.8346,2.8798,2.5934,2.6235,12060894.0],["2011-11-28",2.8421,3.1814,2.8195,3.106,21814100.0],["2011-11-29",3.0985,3.3925,3.0532,3.2568,23411945.0],["2011-11-30",3.5056,3.6036,3.4377,3.5131,20599394.0],["2011-12-01",3.4603,3.596,3.3925,3.5583,16224300.0],["2011-12-02",3.6262,3.6639,3.5659,3.6036,10175442.0],["2011-12-05",3.6639,3.8297,3.6639,3.8071,21723756.0],["2011-12-06",3.7694,3.8373,3.6714,3.7694,11026370.0],["2011-12-07",3.7166,3.8448,3.6865,3.8373,9687409.0],["2011-12-08",3.777,3.7996,3.5206,3.5885,16359942.0],["2011-12-09",3.5809,3.8674,3.5809,3.8222,11283609.0],["2011-12-12",3.7393,3.777,3.4679,3.5809,21115138.0],["2011-12-13",3.6563,3.7619,3.5282,3.5659,9257707.0],["2011-12-14",3.5206,3.6111,3.4603,3.5131,13770340.0],["2011-12-15",3.6186,3.7091,3.5357,3.5583,12200712.0],["2011-12-16",3.6337,3.792,3.5885,3.792,19252082.0],["2011-12-19",3.792,3.792,3.5659,3.5809,12200839.0],["2011-12-20",3.7242,3.8599,3.7091,3.8523,14217631.0],["2011-12-21",3.8448,3.8674,3.7393,3.8373,8503956.0],["2011-12-22",3.8222,4.1388,3.8222,4.1237,20755787.0],["2011-12-23",4.169,4.2293,4.0483,4.1011,13044427.0],["2011-12-27",3.988,4.1614,3.988,4.0182,6732762.0],["2011-12-28",4.0257,4.0333,3.9202,3.9654,6934075.0],["2011-12-29",3.973,4.1087,3.9202,4.0634,10044482.0],["2011-12-30",4.0484,4.1388,3.973,4.0634,6478180.0],["2012-01-03",4.1991,4.2745,4.1916,4.2217,22231529.0],["2012-01-04",4.2217,4.3122,4.1388,4.2821,30384865.0],["2012-01-05",4.2444,4.2594,4.1614,4.1991,24282231.0],["2012-01-06",4.2293,4.267,4.0408,4.0936,29589232.0],["2012-01-09",4.1011,4.1388,3.9956,4.0257,16019571.0],["2012-01-10",4.1765,4.1916,4.0559,4.071,10605018.0],["2012-01-11",4.0333,4.2821,4.0333,4.2217,19623200.0],["2012-01-12",4.267,4.4027,4.2368,4.3499,25371671.0],["2012-01-13",4.2444,4.3273,4.1464,4.2519,16442061.0],["2012-01-17",4.463,4.4705,4.2896,4.3197,16509503.0],["2012-01-18",4.3725,4.6816,4.3273,4.6665,28975552.0],["2012-01-19",4.7419,4.953,4.6967,4.855,33726319.0],["2012-01-20",4.8324,4.8927,4.6967,4.8475,19182363.0],["2012-01-23",4.7947,4.9455,4.7419,4.8324,15665662.0],["2012-01-24",4.8098,4.8324,4.6967,4.8173,9874170.0],["2012-01-25",4.7419,4.9982,4.7419,4.9681,12488319.0],["2012-01-26",5.051,5.1943,5.051,5.1113,38144687.0],["2012-01-27",4.9982,5.1415,4.9907,5.0736,20236753.0],["2012-01-30",4.9379,5.1189,4.8625,5.0661,14128679.0],["2012-01-31",5.1867,5.2546,5.0284,5.1339,47437443.0],["2012-02-01",5.1716,5.3601,5.1566,5.3601,27322413.0],["2012-02-02",5.4506,5.9331,5.3827,5.9255,121074075.0],["2012-02-03",6.0688,6.2572,5.9934,6.1818,40929148.0],["2012-02-06",6.0989,6.2271,6.0009,6.1441,15778402.0],["2012-02-07",6.0914,6.3326,6.0763,6.2346,30920601.0],["2012-02-08",6.2271,6.408,6.2271,6.3778,26725815.0],["2012-02-09",6.408,6.4985,6.3703,6.4683,29368814.0],["2012-02-10",6.3175,6.4155,6.2422,6.3477,18014220.0],["2012-02-13",6.4457,6.4834,6.3703,6.4532,13390492.0],["2012-02-14",6.3778,6.4457,6.1366,6.2497,21590771.0],["2012-02-15",6.2949,6.4005,6.1818,6.2045,23297054.0],["2012-02-16",6.1894,6.408,6.1366,6.3703,16301231.0],["2012-02-17",6.4306,6.5362,6.3854,6.4231,20138944.0],["2012-02-21",6.4608,6.4985,6.1818,6.2346,13209171.0],["2012-02-22",6.1969,6.212,5.9406,6.0914,34512082.0],["2012-02-23",6.0763,6.1441,5.9481,5.9481,18649410.0],["2012-02-24",5.9632,5.9632,5.4807,5.5486,50586442.0],["2012-02-27",5.5637,5.9406,5.4732,5.8275,27457170.0],["2012-02-28",5.7747,5.8426,5.6466,5.7974,31266159.0],["2012-02-29",5.7672,5.9331,5.7597,5.7898,22093988.0],["2012-03-01",5.7069,5.9481,5.5863,5.8727,12771371.0],["2012-03-02",5.7898,6.0914,5.7672,6.0838,17638168.0],["2012-03-05",6.0235,6.0612,5.918,6.0009,18055849.0],["2012-03-06",5.8577,5.8803,5.639,5.6994,21396038.0],["2012-03-07",5.722,5.8049,5.6692,5.7446,13002924.0],["2012-03-08",5.8351,6.0461,5.7898,6.0386,14151961.0],["2012-03-09",6.0612,6.1894,6.0235,6.0612,16402963.0],["2012-03-12",6.0688,6.1065,5.8577,5.8727,15341487.0],["2012-03-13",5.8727,6.0688,5.82,6.0537,10561871.0],["2012-03-14",6.0612,6.0838,5.9104,5.9858,21342895.0],["2012-03-15",6.0688,6.0838,5.8878,5.9481,26927760.0],["2012-03-16",5.9406,5.9858,5.6692,5.7144,27844610.0],["2012-03-19",5.7672,5.9406,5.7144,5.7898,9145473.0],["2012-03-20",5.7672,5.9557,5.6089,5.8652,16118393.0],["2012-03-21",6.016,6.1668,6.0084,6.1215,37662727.0],["2012-03-22",6.0235,6.0838,5.8803,5.9632,12520205.0],["2012-03-23",5.8426,6.0235,5.8049,6.0084,12410755.0],["2012-03-26",6.0838,6.1441,5.9331,6.0763,13294074.0],["2012-03-27",6.1625,6.3115,6.0998,6.139,11765277.0],["2012-03-28",6.1155,6.1861,6.0136,6.0293,11871126.0],["2012-03-29",5.9116,6.1155,5.7784,6.1155,21492174.0],["2012-03-30",6.1469,6.2723,6.0136,6.0841,14628305.0],["2012-04-02",6.0214,6.1782,5.9979,6.1155,9490866.0],["2012-04-03",6.0606,6.1469,5.9195,5.9822,13800007.0],["2012-04-04",5.8489,5.9038,5.7235,5.8254,19457443.0],["2012-04-05",5.8176,5.9508,5.7313,5.8097,9969254.0],["2012-04-09",5.6216,5.7392,5.5353,5.6843,9320291.0],["2012-04-10",5.6059,5.6608,5.3393,5.3471,20642585.0],["2012-04-11",5.4804,5.5196,5.3942,5.4099,15861382.0],["2012-04-12",5.402,5.6608,5.3628,5.5353,13961092.0],["2012-04-13",5.4961,5.5275,5.3001,5.3315,12124433.0],["2012-04-16",5.402,5.4726,5.1903,5.2295,11834626.0],["2012-04-17",5.3863,5.4961,5.3471,5.4255,16030132.0],["2012-04-18",5.3315,5.4334,5.3079,5.3236,15185532.0],["2012-04-19",5.3707,5.3942,5.1119,5.2217,19414739.0],["2012-04-20",5.2766,5.3707,5.2531,5.3158,10695596.0],["2012-04-23",5.1903,5.2531,5.159,5.2531,11135416.0],["2012-04-24",5.2217,5.3471,5.1982,5.2766,9621169.0],["2012-04-25",5.3393,5.6529,5.3315,5.6216,20719112.0],["2012-04-26",5.6608,5.7548,5.4569,5.6137,19029546.0],["2012-04-27",5.6686,5.7078,5.5667,5.6686,16728856.0],["2012-04-30",5.7078,5.7627,5.5745,5.6686,10204433.0],["2012-05-01",5.6451,5.8332,5.6372,5.6608,6909007.0],["2012-05-02",5.6216,5.6451,5.5196,5.5588,12251695.0],["2012-05-03",5.5902,5.6372,5.3158,5.3471,20851241.0],["2012-05-04",5.3236,5.3471,5.2139,5.2531,9825446.0],["2012-05-07",5.1747,5.4255,5.1511,5.4099,12164096.0],["2012-05-08",5.3158,5.3707,5.1747,5.3079,17123903.0],["2012-05-09",5.1825,5.3315,5.1276,5.2374,13388900.0],["2012-05-10",5.2687,5.3628,5.2139,5.2687,9564960.0],["2012-05-11",5.1433,5.2923,5.0962,5.1119,13402892.0],["2012-05-14",5.0649,5.0649,4.7513,4.7983,16303149.0],["2012-05-15",4.7826,4.8375,4.4612,4.4925,30951042.0],["2012-05-16",4.5317,4.5866,4.3122,4.32,16416906.0],["2012-05-17",4.32,4.4612,4.2024,4.2965,18050871.0],["2012-05-18",4.3357,4.3514,4.0221,4.0535,18811279.0],["2012-05-21",4.1084,4.3828,4.0613,4.3671,15007535.0],["2012-05-22",4.3514,4.6101,4.3122,4.3436,22531317.0],["2012-05-23",4.2887,4.3514,4.0848,4.3357,16985448.0],["2012-05-24",4.3906,4.3985,4.2338,4.2887,10245556.0],["2012-05-25",4.3279,4.3593,4.2103,4.2887,6714586.0],["2012-05-29",4.3828,4.6258,4.3514,4.5945,17504350.0],["2012-05-30",4.4533,4.4925,4.2416,4.32,15326420.0],["2012-05-31",4.3122,4.3985,4.1946,4.3436,15897395.0],["2012-06-01",4.1084,4.2338,3.9751,3.9829,20881170.0],["2012-06-04",3.9751,4.077,3.8967,3.9986,17167946.0],["2012-06-05",3.9594,4.124,3.9594,4.0064,7590697.0],["2012-06-06",4.0927,4.2573,4.077,4.2338,14320005.0],["2012-06-07",4.3828,4.4612,4.1476,4.1711,14324750.0],["2012-06-08",4.1397,4.2573,4.0535,4.2338,7542031.0],["2012-06-11",4.3514,4.3906,4.0692,4.077,9376987.0],["2012-06-12",4.1162,4.1868,4.0692,4.1554,9686260.0],["2012-06-13",4.1084,4.1711,3.9359,3.9516,9356547.0],["2012-06-14",3.9123,4.1632,3.8731,4.1397,11179580.0],["2012-06-15",4.1711,4.32,4.1319,4.3122,11823798.0],["2012-06-18",4.2887,4.3593,4.2181,4.3357,8059109.0],["2012-06-19",4.3749,4.6023,4.3514,4.5788,16041934.0],["2012-06-20",4.5553,4.6337,4.4925,4.5631,11594337.0],["2012-06-21",4.5945,4.7277,4.32,4.3514,10121822.0],["2012-06-22",4.4063,4.5161,4.3593,4.4769,6865937.0],["2012-06-25",4.4533,4.8454,4.3749,4.7983,27124911.0],["2012-06-26",4.7826,4.9708,4.7199,4.8924,25305042.0],["2012-06-27",4.8767,5.0414,4.7905,4.9551,12660490.0],["2012-06-28",4.8689,5.0727,4.861,5.0649,16261053.0],["2012-06-29",5.1825,5.3863,5.1355,5.2766,18618074.0],["2012-07-02",5.3785,5.3785,5.206,5.2687,10511516.0],["2012-07-03",5.2452,5.3628,5.2217,5.2923,10216843.0],["2012-07-05",5.206,5.2374,5.0884,5.1276,10512854.0],["2012-07-06",5.0962,5.1511,5.0414,5.1198,8730580.0],["2012-07-09",5.0962,5.1354,4.9394,4.9786,7225580.0],["2012-07-10",5.0414,5.1433,4.9708,5.0178,9929591.0],["2012-07-11",4.9943,5.1511,4.9786,5.1041,10721024.0],["2012-07-12",5.01,5.1668,4.9238,5.1041,13627607.0],["2012-07-13",5.0962,5.3471,5.0962,5.3236,15634233.0],["2012-07-16",5.3236,5.3315,5.2217,5.2923,8192089.0],["2012-07-17",5.4255,5.4883,5.2295,5.3158,11040638.0],["2012-07-18",5.2844,5.3628,5.1355,5.159,11418044.0],["2012-07-19",5.2452,5.3315,5.1903,5.3158,14986609.0],["2012-07-20",5.2923,5.6686,5.2766,5.5745,43046883.0],["2012-07-23",5.3785,5.4412,5.2923,5.3393,14912758.0],["2012-07-24",5.3315,5.3707,5.1903,5.2844,15403921.0],["2012-07-25",5.3315,5.3707,5.2217,5.2531,11686924.0],["2012-07-26",5.4255,5.5824,5.3315,5.5432,16041569.0],["2012-07-27",5.5275,5.8724,5.4961,5.8411,20061633.0],["2012-07-30",5.794,5.8568,5.6216,5.6372,11891079.0],["2012-07-31",5.6451,5.7235,5.4569,5.4569,17115873.0],["2012-08-01",5.6216,5.7235,5.4177,5.4255,9926914.0],["2012-08-02",5.402,5.5824,5.3393,5.5432,11388114.0],["2012-08-03",5.6843,5.8019,5.6451,5.6843,7630725.0],["2012-08-06",5.6921,5.8176,5.6764,5.7627,6522841.0],["2012-08-07",5.7548,5.8332,5.6294,5.6372,8920377.0],["2012-08-08",5.6451,5.7548,5.6137,5.6764,6881024.0],["2012-08-09",5.6372,5.7548,5.6216,5.6921,6867641.0],["2012-08-10",5.7235,5.9038,5.6843,5.8881,12750887.0],["2012-08-13",5.896,5.9038,5.7705,5.8097,9483809.0],["2012-08-14",5.8332,5.8881,5.7862,5.8568,11274479.0],["2012-08-15",5.794,5.9744,5.7,5.9587,11446514.0],["2012-08-16",5.9901,6.2645,5.9273,6.0606,39046163.0],["2012-08-17",6.0606,6.2331,6.0371,6.1625,15073113.0],["2012-08-20",6.1233,6.1625,6.0293,6.0685,11154760.0],["2012-08-21",6.1939,6.2488,6.0998,6.1547,26489089.0],["2012-08-22",6.2723,6.5702,6.2566,6.3899,53499878.0],["2012-08-23",6.3821,6.4056,6.1704,6.2488,32322939.0],["2012-08-24",6.1939,6.3899,6.1939,6.3429,20419572.0],["2012-08-27",6.3821,6.4134,6.2017,6.2096,7381555.0],["2012-08-28",6.2174,6.2645,6.1312,6.1704,9239992.0],["2012-08-29",6.1861,6.2096,6.0371,6.0606,5140480.0],["2012-08-30",6.0293,6.0371,5.943,5.9744,6607277.0],["2012-08-31",6.0293,6.0841,5.7784,5.8568,22360255.0],["2012-09-04",5.8803,5.943,5.8176,5.896,9621899.0],["2012-09-05",5.9038,6.0293,5.8724,5.9979,9273572.0],["2012-09-06",6.0371,6.2409,5.9822,6.2096,12637495.0],["2012-09-07",6.2174,6.3664,6.1939,6.3429,17687457.0],["2012-09-10",6.2958,6.3899,6.1861,6.2174,10781735.0],["2012-09-11",6.2096,6.3664,6.1312,6.335,9371756.0],["2012-09-12",6.3664,6.5154,6.3664,6.5075,25156002.0],["2012-09-13",6.5389,6.8525,6.4213,6.7114,26788264.0],["2012-09-14",6.5467,6.8447,6.4291,6.5624,20903314.0],["2012-09-17",6.6094,6.6408,6.4291,6.5938,8571806.0],["2012-09-18",6.5232,6.6643,6.5154,6.5624,8855773.0],["2012-09-19",6.5702,6.7427,6.531,6.7114,11707608.0],["2012-09-20",6.5859,6.7035,6.5859,6.68,7605419.0],["2012-09-21",6.7035,6.7506,6.6094,6.6173,11740822.0],["2012-09-24",6.5938,6.6251,6.4918,6.5624,6881510.0],["2012-09-25",6.6173,6.6643,6.4291,6.4683,14970671.0],["2012-09-26",6.4762,6.4918,6.1312,6.2409,22129335.0],["2012-09-27",6.2801,6.4997,6.2488,6.4918,10414306.0],["2012-09-28",6.4213,6.5467,6.3821,6.531,8155833.0],["2012-10-01",6.3272,6.7192,6.3272,6.6643,12162757.0],["2012-10-02",6.6251,6.727,6.6094,6.7114,10061476.0],["2012-10-03",6.6878,6.727,6.6173,6.7114,9755610.0],["2012-10-04",6.7427,7.0877,6.7349,7.0328,29774660.0],["2012-10-05",7.0563,7.4327,7.0485,7.1504,33374127.0],["2012-10-08",7.0563,7.1191,7.0015,7.0407,12785440.0],["2012-10-09",7.3935,7.3935,6.829,6.8682,15712464.0],["2012-10-10",6.8839,6.9466,6.7506,6.7741,12093165.0],["2012-10-11",6.9074,7.0093,6.8603,6.9466,7637052.0],["2012-10-12",6.9936,7.0485,6.8211,6.9231,11103418.0],["2012-10-15",7.0015,7.072,6.8839,6.8995,13656077.0],["2012-10-16",7.0093,7.2445,6.9466,7.221,17513840.0],["2012-10-17",7.2916,7.4013,7.1034,7.1504,25110986.0],["2012-10-18",7.2053,7.3151,7.0407,7.2288,47084224.0],["2012-10-19",7.221,7.2524,6.9779,7.0328,40981615.0],["2012-10-22",7.025,7.1347,6.9779,7.0799,16203505.0],["2012-10-23",7.0015,7.1426,6.9231,7.0955,18440200.0],["2012-10-24",7.0877,7.2445,7.0171,7.221,25681109.0],["2012-10-25",7.2916,7.3543,7.0485,7.2367,13787232.0],["2012-10-26",7.1975,7.221,7.025,7.072,15121657.0],["2012-10-31",7.1818,7.1818,7.0407,7.0877,12517777.0],["2012-11-01",7.1347,7.4013,7.0955,7.3308,17676872.0],["2012-11-02",7.268,7.4327,7.1347,7.1426,11937555.0],["2012-11-05",7.1504,7.2367,7.0485,7.0955,29282645.0],["2012-11-06",7.1347,7.1504,7.0877,7.0955,21572594.0],["2012-11-07",7.0407,7.1034,6.9074,7.0093,15341506.0],["2012-11-08",6.9858,7.0563,6.829,6.9074,13195209.0],["2012-11-09",6.8525,6.9309,6.7506,6.7819,15079439.0],["2012-11-12",6.8525,6.8603,6.6957,6.7584,6158454.0],["2012-11-13",6.7114,6.8917,6.6565,6.8211,12399275.0],["2012-11-14",6.8211,6.9074,6.6094,6.6251,14381567.0],["2012-11-15",6.6094,6.7741,6.484,6.68,23572285.0],["2012-11-16",6.68,6.7662,6.6094,6.6957,13985060.0],["2012-11-19",6.829,7.0485,6.8211,7.0328,13184138.0],["2012-11-20",7.0171,7.1269,6.9387,7.0799,13399242.0],["2012-11-21",7.0799,7.1191,7.025,7.1034,7912380.0],["2012-11-23",7.1034,7.1347,7.0799,7.1269,13863516.0],["2012-11-26",7.1269,7.1269,6.9936,7.1112,8911618.0],["2012-11-27",7.1191,7.1347,6.9858,7.0093,13386467.0],["2012-11-28",6.9779,7.1191,6.9544,7.0877,20342315.0],["2012-11-29",7.1269,7.1426,7.0407,7.0642,23280410.0],["2012-11-30",7.1191,7.1347,6.9387,6.9779,14208803.0],["2012-12-03",7.0328,7.1661,6.9936,6.9936,22128118.0],["2012-12-04",7.0171,7.0642,6.9779,7.0015,7014369.0],["2012-12-05",7.0328,7.0642,6.9623,6.9936,11400768.0],["2012-12-06",6.9623,7.0955,6.9387,7.0799,11120086.0],["2012-12-07",7.1034,7.1112,7.025,7.0877,12436991.0],["2012-12-10",7.0955,7.1112,7.0328,7.0563,13141676.0],["2012-12-11",7.1583,7.1661,7.072,7.0799,20874357.0],["2012-12-12",7.1112,7.1504,7.0485,7.0877,15910292.0],["2012-12-13",7.072,7.1347,7.072,7.0877,13062837.0],["2012-12-14",7.0485,7.2288,7.0407,7.2053,20364580.0],["2012-12-17",7.221,7.5816,7.221,7.5738,22068380.0],["2012-12-18",7.5503,7.7385,7.5503,7.6365,17124998.0],["2012-12-19",7.6209,7.8639,7.6052,7.8404,16829716.0],["2012-12-20",7.8169,7.9501,7.7855,7.8169,14204301.0],["2012-12-21",7.7698,7.7698,7.566,7.6522,16983745.0],["2012-12-24",7.6601,7.6836,7.5895,7.6208,2108338.0],["2012-12-26",7.6208,7.6679,7.566,7.566,5263240.0],["2012-12-27",7.566,7.6522,7.4954,7.6287,10777111.0],["2012-12-28",7.4484,7.6522,7.3386,7.5895,6405069.0],["2012-12-31",7.5111,7.7463,7.4876,7.7385,6685143.0],["2013-01-02",8.005,8.1932,7.9737,8.107,17204567.0],["2013-01-03",8.0678,8.2794,8.0207,8.0834,17661177.0],["2013-01-04",8.0991,8.2167,8.0599,8.1148,10669194.0],["2013-01-07",8.0913,8.1932,8.0364,8.1854,6158332.0],["2013-01-08",8.1854,8.2167,8.0521,8.1775,7507478.0],["2013-01-09",8.201,8.2794,8.1226,8.2716,14669549.0],["2013-01-10",8.303,8.4206,8.2559,8.2559,27030743.0],["2013-01-11",8.2481,8.2951,8.2089,8.2246,22018011.0],["2013-01-14",8.2402,8.2716,8.0913,8.1462,15493101.0],["2013-01-15",8.1462,8.1697,8.005,8.0678,9262014.0],["2013-01-16",8.0442,8.1462,8.0286,8.1305,11127021.0],["2013-01-17",8.154,8.2324,8.0364,8.0913,25929307.0],["2013-01-18",8.0913,8.1618,8.005,8.0991,15176528.0],["2013-01-22",8.1383,8.201,8.0834,8.1383,30812343.0],["2013-01-23",8.1148,8.2951,8.0913,8.2638,15547121.0],["2013-01-24",8.2324,8.5225,8.2324,8.4598,15561964.0],["2013-01-25",8.4598,8.4755,8.35,8.3892,13425765.0],["2013-01-28",8.3892,8.4206,8.2794,8.3657,13803779.0],["2013-01-29",8.3814,8.7734,8.3657,8.7107,23694924.0],["2013-01-30",8.742,8.7812,8.499,8.499,19979144.0],["2013-01-31",8.499,8.5695,8.4363,8.5068,23989232.0],["2013-02-01",8.5931,8.6871,8.5382,8.5931,24501564.0],["2013-02-04",8.5382,8.546,8.3578,8.3814,19860520.0],["2013-02-05",8.4049,8.4911,8.3735,8.4362,21020964.0],["2013-02-06",8.397,8.5303,8.3892,8.499,22625972.0],["2013-02-07",8.3735,8.4363,8.0913,8.1305,32138251.0],["2013-02-08",8.1383,8.5068,8.0756,8.1462,12256196.0],["2013-02-11",8.154,8.1697,8.0364,8.0678,10528549.0],["2013-02-12",8.107,8.2716,8.0834,8.2481,9983489.0],["2013-02-13",8.2716,8.4206,8.2481,8.3657,18972485.0],["2013-02-14",8.3735,8.6558,8.3578,8.5852,35814976.0],["2013-02-15",8.5852,8.6401,8.4911,8.5539,21984553.0],["2013-02-19",8.5539,8.5931,8.5068,8.5931,18834152.0],["2013-02-20",8.546,8.6636,8.1932,8.2246,29003545.0],["2013-02-21",8.201,8.2167,7.7071,8.0442,43268800.0],["2013-02-22",8.107,8.2481,8.0129,8.1305,13157979.0],["2013-02-25",8.1148,8.2638,7.9031,7.9188,16081840.0],["2013-02-26",7.9188,8.0364,7.8404,8.0129,23541747.0],["2013-02-27",8.0129,8.3735,7.9893,8.35,16000081.0],["2013-02-28",8.3265,8.5068,8.2873,8.4206,16128803.0],["2013-03-01",8.3343,8.6401,8.2873,8.6244,20312264.0],["2013-03-04",8.5382,8.7028,8.5303,8.695,18920534.0],["2013-03-05",8.7499,9.0713,8.742,8.8753,43558607.0],["2013-03-06",8.938,9.04,8.8518,8.9537,31090348.0],["2013-03-07",8.938,9.1419,8.8988,9.0713,64521293.0],["2013-03-08",9.1732,9.4241,9.0713,9.3457,23765854.0],["2013-03-11",9.3457,9.4085,9.2987,9.3301,7716499.0],["2013-03-12",9.3301,9.5417,9.3065,9.5339,19834362.0],["2013-03-13",9.5496,9.5574,9.2987,9.3849,63701756.0],["2013-03-14",9.3457,9.5104,9.3457,9.4398,65765808.0],["2013-03-15",9.5339,9.777,9.4477,9.7299,25367821.0],["2013-03-18",9.5731,9.777,9.5496,9.5809,15000235.0],["2013-03-19",9.6986,9.7299,9.3301,9.4555,18757016.0],["2013-03-20",9.5182,9.6907,9.5182,9.628,14671252.0],["2013-03-21",9.6123,9.6594,9.5261,9.5496,15109856.0],["2013-03-22",9.5653,9.6045,9.4947,9.5731,10786115.0],["2013-03-25",9.5339,9.6907,9.479,9.5104,24640993.0],["2013-03-26",9.5182,9.6201,9.5025,9.5809,10801444.0],["2013-03-27",9.4398,9.5417,9.3536,9.5104,15122752.0],["2013-03-28",9.5182,9.675,9.4633,9.5731,9716677.0],["2013-04-01",9.5731,9.6358,9.5496,9.5888,12522522.0],["2013-04-02",9.5966,9.6985,9.5653,9.5809,12806975.0],["2013-04-03",9.5731,9.5888,9.134,9.2203,27576168.0],["2013-04-04",9.2752,9.3928,9.1105,9.1497,13357024.0],["2013-04-05",8.8988,9.777,8.8518,9.7378,36785379.0],["2013-04-08",9.7142,9.9338,9.6986,9.9102,20776295.0],["2013-04-09",9.9259,9.9651,9.777,9.824,14170600.0],["2013-04-10",9.7691,9.8789,9.6907,9.7534,19842514.0],["2013-04-11",9.7534,9.8397,9.6986,9.777,20577372.0],["2013-04-12",9.7456,9.8083,9.5261,9.5966,10828576.0],["2013-04-15",9.4712,9.4869,8.9929,9.0008,27081112.0],["2013-04-16",9.0948,9.3222,9.0948,9.2281,12283814.0],["2013-04-17",9.134,9.1732,8.9224,9.0556,15164970.0],["2013-04-18",9.0713,9.134,8.6479,8.7263,24022325.0],["2013-04-19",8.7969,8.9224,8.742,8.891,12139033.0],["2013-04-22",8.9145,8.9929,8.6871,8.8361,15563181.0],["2013-04-23",9.0102,9.1325,8.9612,9.0836,10489420.0],["2013-04-24",9.0591,9.1896,8.9857,9.1325,11206777.0],["2013-04-25",9.2303,9.4097,9.1162,9.1977,19593376.0],["2013-04-26",9.0917,9.6625,8.9775,9.3852,39212957.0],["2013-04-29",9.426,9.4749,9.1243,9.1569,19757273.0],["2013-04-30",9.1732,9.2629,9.1162,9.1732,24815859.0],["2013-05-01",9.1569,9.2303,9.0836,9.108,14889258.0],["2013-05-02",9.0836,9.2792,9.0672,9.2385,9211817.0],["2013-05-03",9.4016,9.9316,9.3771,9.6706,20892387.0],["2013-05-06",9.6788,9.7685,9.6217,9.7196,6574254.0],["2013-05-07",9.8011,9.8826,9.6951,9.7685,12423781.0],["2013-05-08",9.7359,9.8011,9.5402,9.6217,12620902.0],["2013-05-09",9.6625,9.7033,9.4423,9.4668,13779881.0],["2013-05-10",9.4913,9.8011,9.4831,9.7848,12338381.0],["2013-05-13",9.7603,9.7603,9.6136,9.6625,11307385.0],["2013-05-14",9.6625,9.8826,9.6136,9.8093,14403533.0],["2013-05-15",9.7766,10.2496,9.6706,10.1191,25753851.0],["2013-05-16",10.1925,10.2251,9.9316,10.062,13172958.0],["2013-05-17",9.9886,10.2088,9.9886,10.0783,18115845.0],["2013-05-20",10.062,10.0783,9.8174,9.85,10672854.0],["2013-05-21",9.8256,9.9071,9.4423,9.638,19156551.0],["2013-05-22",9.6543,9.9153,9.32,9.3934,18605431.0],["2013-05-23",9.1569,9.3934,9.0836,9.3852,16878836.0],["2013-05-24",9.3934,9.4179,9.1162,9.3608,13340248.0],["2013-05-28",9.4994,9.4994,9.1977,9.2711,13552226.0],["2013-05-29",9.2059,9.3608,9.1977,9.2466,13053867.0],["2013-05-30",9.2548,9.5076,9.2059,9.4097,9486266.0],["2013-05-31",9.3526,9.5565,9.2466,9.3771,17776820.0],["2013-06-03",9.4016,9.4423,8.9776,9.1814,26534732.0],["2013-06-04",9.1406,9.3037,8.8879,8.9042,18346658.0],["2013-06-05",8.8226,8.9776,8.6025,8.6759,20791311.0],["2013-06-06",8.6677,8.8389,8.5943,8.8389,14868434.0],["2013-06-07",8.9123,9.0917,8.8471,8.9286,13050591.0],["2013-06-10",8.9531,9.0102,8.7574,8.9449,11992337.0],["2013-06-11",8.7329,8.8389,8.5209,8.5535,21025283.0],["2013-06-12",8.6595,8.7085,8.3008,8.3578,15116912.0],["2013-06-13",8.3823,8.6514,8.3742,8.6025,17410654.0],["2013-06-14",8.6269,8.7166,8.5128,8.5291,8986035.0],["2013-06-17",8.6106,8.6759,8.3497,8.4068,12798604.0],["2013-06-18",8.4149,8.6269,8.3578,8.5943,10537618.0],["2013-06-19",8.7166,8.8715,8.5046,8.5291,25819714.0],["2013-06-20",8.4557,8.5209,8.0888,8.0969,40504598.0],["2013-06-21",8.1866,8.1866,7.4446,8.0072,44242998.0],["2013-06-24",7.8605,7.9012,7.6403,7.8605,29779218.0],["2013-06-25",8.0643,8.2192,8.0235,8.1621,26671956.0],["2013-06-26",8.2437,8.5291,8.2274,8.5046,28633224.0],["2013-06-27",8.6106,8.7329,8.4965,8.684,16256939.0],["2013-06-28",8.6432,8.6922,8.4883,8.6269,14449742.0],["2013-07-01",8.684,8.8471,8.6514,8.7329,13663597.0],["2013-07-02",8.7248,8.7329,8.3089,8.472,20877296.0],["2013-07-03",8.3986,8.5046,8.2926,8.4475,6391288.0],["2013-07-05",8.5372,8.5454,8.3008,8.5046,12661496.0],["2013-07-08",8.5862,8.684,8.4638,8.4802,9856760.0],["2013-07-09",8.5372,8.6025,8.4312,8.5535,14838837.0],["2013-07-10",8.5535,8.6432,8.4475,8.5454,11675539.0],["2013-07-11",8.7248,9.0591,8.684,9.0346,24653599.0],["2013-07-12",8.9368,9.2629,8.9123,9.2059,17731195.0],["2013-07-15",9.2059,9.2874,9.1243,9.1814,9398995.0],["2013-07-16",9.108,9.2059,8.896,9.0265,11924836.0],["2013-07-17",9.0591,9.1977,8.9612,9.1651,10205027.0],["2013-07-18",9.2303,9.4016,9.1896,9.2629,12652371.0],["2013-07-19",9.2059,9.32,9.1162,9.2874,6610637.0],["2013-07-22",9.2629,9.4342,9.1814,9.3934,9689471.0],["2013-07-23",9.4342,9.4913,9.2956,9.3445,11489181.0],["2013-07-24",9.3526,9.4016,9.1977,9.2629,10764804.0],["2013-07-25",9.3037,9.6217,9.3037,9.4668,21852958.0],["2013-07-26",9.4016,9.7277,9.4016,9.5402,19252245.0],["2013-07-29",9.4994,9.5483,9.2629,9.2792,11282701.0],["2013-07-30",9.3363,9.3608,9.0836,9.2385,16042504.0],["2013-07-31",9.214,9.4831,9.1977,9.3852,13503677.0],["2013-08-01",9.4668,9.7033,9.4668,9.6625,13970919.0],["2013-08-02",9.6706,9.8663,9.6136,9.7033,16796244.0],["2013-08-05",9.6869,9.8419,9.6625,9.8256,11113539.0],["2013-08-06",9.8011,9.8745,9.7522,9.8419,14099135.0],["2013-08-07",9.7196,9.7685,9.5809,9.6706,8322491.0],["2013-08-08",9.744,10.0539,9.7277,9.956,12323992.0],["2013-08-09",9.956,10.0783,9.8174,9.9153,8550730.0],["2013-08-12",9.9886,10.1517,9.8908,9.9071,8094134.0],["2013-08-13",9.8663,10.1436,9.8582,10.1273,12658572.0],["2013-08-14",10.1273,10.217,10.0783,10.168,11953966.0],["2013-08-15",9.9805,10.005,9.7603,9.8337,14773910.0],["2013-08-16",9.899,10.0131,9.7766,9.85,7777220.0],["2013-08-19",9.8093,9.9234,9.7603,9.8337,12020297.0],["2013-08-20",9.8582,10.0294,9.7685,9.9397,11399102.0],["2013-08-21",9.8256,9.9479,9.6625,9.7196,10097166.0],["2013-08-22",9.7929,9.9397,9.7766,9.8826,6506285.0],["2013-08-23",9.9234,9.9723,9.7033,9.8582,8327989.0],["2013-08-26",9.8582,9.8745,9.4831,9.5076,10201869.0],["2013-08-27",9.3689,9.3771,9.1569,9.2629,14171199.0],["2013-08-28",9.2303,9.3119,9.0754,9.0836,10601960.0],["2013-08-29",9.0509,9.3445,8.9939,9.1243,10052361.0],["2013-08-30",9.1325,9.32,9.0428,9.1651,14645693.0],["2013-09-03",9.2874,9.3689,9.1243,9.1814,12310305.0],["2013-09-04",9.1325,9.2548,9.0509,9.0754,15050230.0],["2013-09-05",9.1325,9.1732,9.0183,9.0428,8250427.0],["2013-09-06",9.1569,9.3037,8.9939,9.2385,19132218.0],["2013-09-09",9.2548,9.426,9.2548,9.3282,19908770.0],["2013-09-10",9.3934,9.5973,9.3934,9.4913,16517935.0],["2013-09-11",9.532,9.5973,9.4913,9.5728,9119515.0],["2013-09-12",9.5565,9.5809,9.3526,9.3852,11148401.0],["2013-09-13",9.426,9.4831,9.3282,9.4505,8363085.0],["2013-09-16",9.6217,9.6625,9.2792,9.2956,13312055.0],["2013-09-17",9.2956,9.426,9.2956,9.3852,7377128.0],["2013-09-18",9.3853,9.7522,9.2629,9.6869,28930602.0],["2013-09-19",9.7848,9.9968,9.7522,9.8256,19366073.0],["2013-09-20",9.8256,9.8337,9.5728,9.5809,12568141.0],["2013-09-23",9.4505,9.6625,9.3934,9.5483,12886343.0],["2013-09-24",9.5402,9.5402,9.214,9.2711,65098066.0],["2013-09-25",9.2711,9.4016,9.0836,9.2956,26295613.0],["2013-09-26",9.2956,9.3445,9.1732,9.2385,13407164.0],["2013-09-27",9.1651,9.2956,9.0917,9.1896,6924627.0],["2013-09-30",9.108,9.1896,9.0346,9.1162,10719297.0],["2013-10-01",9.1569,9.3445,9.1162,9.3282,12154362.0],["2013-10-02",9.2874,9.3363,9.1814,9.3119,12603237.0],["2013-10-03",9.3119,9.3689,9.0999,9.214,13138681.0],["2013-10-04",9.1814,9.2956,9.1569,9.2792,8274059.0],["2013-10-07",9.1732,9.214,9.0509,9.0754,9240596.0],["2013-10-08",9.0999,9.1488,8.7574,8.7737,18197969.0],["2013-10-09",8.8063,8.8308,8.5535,8.7085,18806061.0],["2013-10-10",8.8552,8.9939,8.8471,8.8879,17457916.0],["2013-10-11",8.9286,8.9694,8.7655,8.8063,13678454.0],["2013-10-14",8.7574,8.8389,8.6269,8.8145,9821782.0],["2013-10-15",8.7982,8.8389,8.6025,8.6432,13084283.0],["2013-10-16",8.7411,8.8063,8.6106,8.6759,17691303.0],["2013-10-17",8.6759,8.684,8.5617,8.6351,14900138.0],["2013-10-18",8.6514,8.8389,8.6269,8.7655,12099496.0],["2013-10-21",8.7819,8.8226,8.5617,8.6351,13867620.0],["2013-10-22",8.7003,8.8471,8.6351,8.7982,12075163.0],["2013-10-23",8.7003,8.7329,8.5617,8.6269,24345225.0],["2013-10-24",8.6188,9.0509,8.5862,8.9449,40569525.0],["2013-10-25",8.9123,9.1325,8.8552,9.1162,12374413.0],["2013-10-28",9.108,9.1162,8.9612,8.9694,12449986.0],["2013-10-29",8.9939,9.0102,8.8797,8.9368,10394076.0],["2013-10-30",8.9449,9.002,8.5943,8.6351,19155030.0],["2013-10-31",8.6269,8.6922,8.5372,8.6269,18573844.0],["2013-11-01",8.6432,8.7411,8.4149,8.5698,16116907.0],["2013-11-04",8.6025,8.7248,8.5617,8.7003,8223638.0],["2013-11-05",8.6188,8.6759,8.3089,8.3252,18054778.0],["2013-11-06",8.4068,8.4231,8.2845,8.3089,9786920.0],["2013-11-07",8.3089,8.4312,8.2029,8.2192,11786910.0],["2013-11-08",8.1866,8.4802,7.9991,8.4394,23870730.0],["2013-11-11",8.4068,8.4883,8.3578,8.4557,11429869.0],["2013-11-12",8.4068,8.4638,8.3252,8.3986,23713150.0],["2013-11-13",8.3415,8.5862,8.2274,8.578,27078014.0],["2013-11-14",8.5943,8.8063,8.5291,8.7737,15202195.0],["2013-11-15",8.8308,8.9531,8.7819,8.8715,11119389.0],["2013-11-18",8.9449,8.9449,8.5698,8.6269,13276842.0],["2013-11-19",8.6514,8.8634,8.6514,8.7329,12905646.0],["2013-11-20",8.7329,8.79,8.5862,8.6432,12916642.0],["2013-11-21",8.6677,8.8389,8.6432,8.8389,15365039.0],["2013-11-22",8.8063,8.8797,8.6351,8.7003,19212002.0],["2013-11-25",8.7492,8.7655,8.6514,8.7329,8443220.0],["2013-11-26",8.6922,8.8797,8.6514,8.8797,7597646.0],["2013-11-27",8.8797,8.9286,8.7411,8.8634,9931046.0],["2013-11-29",8.8797,9.0265,8.8634,8.9123,5508162.0],["2013-12-02",8.896,8.9857,8.8471,8.9123,6541732.0],["2013-12-03",8.8389,8.8797,8.7085,8.8634,11670743.0],["2013-12-04",8.8063,9.1162,8.7737,9.0917,20569740.0],["2013-12-05",8.9939,9.1488,8.9531,8.9694,13483673.0],["2013-12-06",9.0836,9.4586,9.0509,9.3934,19916257.0],["2013-12-09",9.4179,9.5891,9.3363,9.426,11513280.0],["2013-12-10",9.4179,9.5402,9.4016,9.4668,16390888.0],["2013-12-11",9.4668,9.5076,9.2874,9.3445,22460348.0],["2013-12-12",9.3282,9.3934,9.2222,9.3363,13276023.0],["2013-12-13",9.3852,9.4749,9.2792,9.32,21429937.0],["2013-12-16",9.3363,9.4097,9.2303,9.2303,20549034.0],["2013-12-17",9.3037,9.32,9.1651,9.2629,11486490.0],["2013-12-18",9.2466,9.6054,9.1243,9.4994,43057229.0],["2013-12-19",9.4668,9.4913,9.2303,9.3119,14310412.0],["2013-12-20",9.3689,9.6054,9.3608,9.5157,14007301.0],["2013-12-23",9.6054,9.6054,9.4586,9.5239,11562297.0],["2013-12-24",9.5728,9.638,9.4994,9.5728,16475001.0],["2013-12-26",9.5646,9.6706,9.5157,9.5402,10619040.0],["2013-12-27",9.5891,9.6462,9.426,9.5891,8110278.0],["2013-12-30",9.5646,9.6217,9.5076,9.5809,5072975.0],["2013-12-31",9.6217,9.6706,9.532,9.6462,8364255.0],["2014-01-02",9.5728,9.5728,9.3445,9.3771,12219758.0],["2014-01-03",9.4423,9.5157,9.3282,9.4016,4089475.0],["2014-01-06",9.4586,9.5565,9.4016,9.4505,13139617.0],["2014-01-07",9.532,9.7196,9.4913,9.5076,57333481.0],["2014-01-08",9.4831,9.7033,9.4505,9.5646,15249925.0],["2014-01-09",9.5973,9.9479,9.5809,9.9153,20923271.0],["2014-01-10",9.956,10.3148,9.9397,10.274,26876448.0],["2014-01-13",10.2251,10.2822,9.8337,9.899,20905138.0],["2014-01-14",10.0213,10.2006,9.8582,10.1762,16943646.0],["2014-01-15",10.1599,10.429,10.1517,10.3474,17783020.0],["2014-01-16",10.3556,10.592,10.062,10.1028,39582632.0],["2014-01-17",10.111,10.2088,9.9723,10.2006,18384327.0],["2014-01-21",10.274,10.4942,10.2659,10.4779,27378317.0],["2014-01-22",10.4616,10.7388,10.4616,10.5594,37447640.0],["2014-01-23",10.5839,10.6573,10.2822,10.3637,21521771.0],["2014-01-24",10.2659,10.274,9.9153,10.1191,21492641.0],["2014-01-27",10.2006,10.2985,9.8663,10.0865,21858807.0],["2014-01-28",10.2333,10.4534,10.1925,10.3067,15836024.0],["2014-01-29",10.1843,10.3393,10.0131,10.1273,16066603.0],["2014-01-30",10.2333,10.4045,10.1191,10.1517,10875941.0],["2014-01-31",10.0702,10.1354,9.9479,10.0865,16942477.0],["2014-02-03",10.0783,10.168,9.6054,9.7359,21163794.0],["2014-02-04",9.8745,10.0457,9.8011,10.0294,11561010.0],["2014-02-05",10.0294,10.3963,9.9479,10.2822,22514279.0],["2014-02-06",10.0702,10.6002,9.9886,10.4779,28225762.0],["2014-02-07",10.6899,10.7225,10.217,10.4616,15150838.0],["2014-02-10",10.3474,10.3963,10.2496,10.2822,8875366.0],["2014-02-11",10.3148,10.486,10.274,10.4453,9013175.0],["2014-02-12",10.4942,10.5513,10.3963,10.4942,10464502.0],["2014-02-13",10.3963,10.641,10.3556,10.4942,13787602.0],["2014-02-14",10.5268,10.6817,10.4942,10.6002,12780354.0],["2014-02-18",10.6491,10.8774,10.592,10.804,16293907.0],["2014-02-19",10.9019,11.016,10.8122,10.8285,30216511.0],["2014-02-20",10.8285,10.959,10.7062,10.9264,12388334.0],["2014-02-21",10.9345,10.9997,10.7796,10.7959,13583462.0],["2014-02-24",10.7877,10.8937,10.7307,10.7877,9953742.0],["2014-02-25",10.7877,10.8448,10.5268,10.5594,11846807.0],["2014-02-26",10.7633,10.853,10.592,10.6817,17332741.0],["2014-02-27",10.641,10.9019,10.641,10.7551,10953971.0],["2014-02-28",10.7551,10.804,10.5594,10.6654,9320614.0],["2014-03-03",10.5594,10.6083,10.2496,10.3311,15752613.0],["2014-03-04",10.4942,10.6002,10.429,10.5676,11616696.0],["2014-03-05",10.535,10.6002,10.3882,10.5431,11602774.0],["2014-03-06",10.6084,10.7225,10.5757,10.592,12900147.0],["2014-03-07",10.6247,10.6899,10.429,10.5839,10596228.0],["2014-03-10",10.5105,10.6002,10.2903,10.3474,15584388.0],["2014-03-11",10.3882,10.3882,10.1843,10.274,18188610.0],["2014-03-12",10.2088,10.323,10.1191,10.2088,18670241.0],["2014-03-13",10.2251,10.2903,10.0294,10.0376,14571992.0],["2014-03-14",10.0294,10.1028,9.7522,9.8337,42050332.0],["2014-03-17",10.005,10.062,9.8419,9.9071,8697430.0],["2014-03-18",9.899,10.2006,9.8663,10.1028,12758594.0],["2014-03-19",10.1599,10.3556,10.0376,10.0783,14078780.0],["2014-03-20",10.1517,10.3393,10.0131,10.1599,10789605.0],["2014-03-21",10.274,10.6083,10.2577,10.5268,20998961.0],["2014-03-24",10.5594,10.6165,10.4208,10.4779,11334409.0],["2014-03-25",10.5594,10.698,10.5513,10.5676,15046370.0],["2014-03-26",10.6654,10.7714,10.4127,10.4127,35288082.0],["2014-03-27",10.5187,10.6002,10.3067,10.38,16684640.0],["2014-03-28",10.4453,10.535,10.2251,10.2414,16335437.0],["2014-03-31",10.3556,10.38,10.2251,10.2985,16132584.0],["2014-04-01",10.2985,10.3637,10.2414,10.3474,16356026.0],["2014-04-02",10.3474,10.641,10.3148,10.6328,28504072.0],["2014-04-03",10.6328,10.8693,10.5105,10.5431,15758346.0],["2014-04-04",10.6328,11.7173,10.6002,11.0731,47089498.0],["2014-04-07",11.016,11.065,10.6247,10.7714,17368890.0],["2014-04-08",10.7959,10.8937,10.6247,10.7714,20834947.0],["2014-04-09",10.8122,10.8856,10.6491,10.7959,9850326.0],["2014-04-10",10.7877,10.8937,10.5023,10.5594,12601482.0],["2014-04-11",10.4779,10.592,10.3882,10.4616,12238709.0],["2014-04-14",10.5431,10.6247,10.3719,10.4534,8098463.0],["2014-04-15",10.4697,10.5676,10.274,10.3148,16140890.0],["2014-04-16",10.4208,10.641,10.3148,10.6165,26905109.0],["2014-04-17",10.5105,10.7225,10.4453,10.4697,14515722.0],["2014-04-21",10.5839,10.6491,10.4697,10.6002,24410737.0],["2014-04-22",10.8716,10.8716,10.49,10.5154,18207836.0],["2014-04-23",10.5493,10.6087,10.3797,10.5917,9333109.0],["2014-04-24",10.5578,10.6172,10.4391,10.4984,10855725.0],["2014-04-25",10.473,10.5408,10.3458,10.5069,8111507.0],["2014-04-28",10.5493,10.5493,10.2355,10.3204,8309370.0],["2014-04-29",10.3797,10.6511,10.3797,10.5917,12906015.0],["2014-04-30",10.6596,10.9224,10.5832,10.7189,21605938.0],["2014-05-01",10.7189,10.9479,10.668,10.8461,6531185.0],["2014-05-02",10.8631,11.0327,10.8461,10.9394,7488670.0],["2014-05-05",10.9309,10.9394,10.7698,10.9224,10138287.0],["2014-05-06",10.897,10.9648,10.8122,10.8631,12256068.0],["2014-05-07",10.8546,10.9903,10.8122,10.9564,9789466.0],["2014-05-08",10.914,11.0836,10.914,10.9818,9146719.0],["2014-05-09",10.9394,10.9648,10.5832,10.6172,25132049.0],["2014-05-12",10.702,10.8207,10.668,10.7698,10319615.0],["2014-05-13",10.6002,10.9055,10.5408,10.8631,16376895.0],["2014-05-14",10.8292,10.8376,10.6172,10.6256,14994662.0],["2014-05-15",10.6935,10.702,10.4391,10.5324,11211070.0],["2014-05-16",10.5578,10.8037,10.5324,10.6511,9383166.0],["2014-05-19",10.5578,10.6426,10.4645,10.6172,11119281.0],["2014-05-20",10.5578,10.6256,10.4815,10.5663,6966733.0],["2014-05-21",10.6087,10.6935,10.5578,10.6341,6271117.0],["2014-05-22",10.6256,10.7698,10.5917,10.702,5171562.0],["2014-05-23",10.6935,10.897,10.6935,10.897,9564044.0],["2014-05-27",10.9564,11.0412,10.9309,10.9648,7363697.0],["2014-05-28",11.0072,11.0751,10.9564,11.0157,6662232.0],["2014-05-29",11.0751,11.1344,10.9733,11.0412,5390911.0],["2014-05-30",11.0072,11.0666,10.88,10.914,7687096.0],["2014-06-02",10.914,11.0157,10.7783,10.9309,9112298.0],["2014-06-03",10.897,10.9479,10.8376,10.9309,6803965.0],["2014-06-04",10.8885,10.9224,10.8376,10.88,3914527.0],["2014-06-05",10.897,11.0836,10.897,10.914,16861036.0],["2014-06-06",10.9903,11.1599,10.9818,11.0072,16411091.0],["2014-06-09",10.9903,11.2447,10.9648,11.092,7594407.0],["2014-06-10",11.0836,11.4567,11.0157,11.4482,17016380.0],["2014-06-11",11.3888,11.4228,11.2023,11.321,8889800.0],["2014-06-12",11.321,11.4058,11.1599,11.1599,15093313.0],["2014-06-13",11.2192,11.2701,11.1005,11.1175,6116336.0],["2014-06-16",11.1599,11.1599,11.0242,11.109,6945248.0],["2014-06-17",11.0496,11.109,11.0072,11.0751,4605193.0],["2014-06-18",11.0836,11.3125,11.0412,11.2701,8570451.0],["2014-06-19",11.2447,11.4058,11.2277,11.3804,7156385.0],["2014-06-20",11.3888,11.4567,11.2701,11.3125,17496360.0],["2014-06-23",11.2786,11.321,11.2277,11.2362,7048060.0],["2014-06-24",11.1853,11.2701,11.0751,11.1005,17050576.0],["2014-06-25",11.1344,11.2108,11.0666,11.126,11384411.0],["2014-06-26",11.126,11.2956,11.092,11.1938,15462268.0],["2014-06-27",11.1684,11.2447,11.1599,11.2108,8529731.0],["2014-06-30",11.2023,11.321,11.1684,11.2192,7555936.0],["2014-07-01",11.3125,11.4058,11.2871,11.4058,6865382.0],["2014-07-02",11.3719,11.4821,11.3464,11.4821,9023884.0],["2014-07-03",11.4737,11.5669,11.3804,11.5245,6698003.0],["2014-07-07",11.55,11.5839,11.3973,11.4228,8655941.0],["2014-07-08",11.4058,11.4482,11.1684,11.3549,9924788.0],["2014-07-09",11.3549,11.3973,11.2277,11.3889,8330743.0],["2014-07-10",11.2362,11.3125,11.1599,11.304,8323881.0],["2014-07-11",11.2786,11.2786,11.1429,11.1853,10739077.0],["2014-07-14",11.2701,11.338,11.1599,11.3125,8178436.0],["2014-07-15",11.338,11.338,11.1429,11.2023,12097462.0],["2014-07-16",11.2362,11.2701,11.1768,11.2362,11504547.0],["2014-07-17",11.1599,11.1938,10.9224,10.9309,15838085.0],["2014-07-18",10.7104,11.2447,10.6172,11.2108,15349782.0],["2014-07-21",11.1175,11.2023,10.9733,11.0581,9989017.0],["2014-07-22",11.0836,11.1768,11.0072,11.0666,13911980.0],["2014-07-23",11.0666,11.126,11.0327,11.0666,9990930.0],["2014-07-24",11.0836,11.1175,10.9394,10.9988,10730415.0],["2014-07-25",10.9733,11.0327,10.9309,10.9818,5591361.0],["2014-07-28",10.9564,10.9903,10.8037,10.8037,10352573.0],["2014-07-29",10.8631,10.914,10.7528,10.7783,7090468.0],["2014-07-30",10.8546,10.8546,10.702,10.7783,16026275.0],["2014-07-31",10.668,10.7274,10.5663,10.6511,9110049.0],["2014-08-01",10.685,10.7613,10.5493,10.6002,7249636.0],["2014-08-04",10.6172,10.7528,10.5748,10.6087,9863932.0],["2014-08-05",10.6087,10.6596,10.5239,10.5832,7387207.0],["2014-08-06",10.49,10.6341,10.49,10.6002,4660986.0],["2014-08-07",10.6596,10.7613,10.473,10.5408,7869549.0],["2014-08-08",10.5408,10.8122,10.5408,10.7104,6465493.0],["2014-08-11",10.7359,10.88,10.702,10.7868,6661895.0],["2014-08-12",10.7274,10.8292,10.7274,10.7868,4910594.0],["2014-08-13",10.7698,10.9394,10.7698,10.8207,4682809.0],["2014-08-14",10.8292,10.914,10.8292,10.8631,13272383.0],["2014-08-15",10.9309,10.9479,10.7359,10.8461,5911048.0],["2014-08-18",10.897,10.9394,10.8461,10.9224,6675280.0],["2014-08-19",10.9394,10.9818,10.8546,10.8885,10730640.0],["2014-08-20",10.9055,10.9479,10.8716,10.914,4909694.0],["2014-08-21",10.9394,11.0072,10.9055,10.9224,8872815.0],["2014-08-22",10.9479,10.9479,10.8546,10.9224,7112290.0],["2014-08-25",10.9564,11.1175,10.9224,11.0836,7995196.0],["2014-08-26",11.1429,11.2701,11.092,11.2023,10605893.0],["2014-08-27",11.2616,11.304,11.1344,11.1599,15326722.0],["2014-08-28",11.1768,11.2277,11.092,11.1853,8404309.0],["2014-08-29",11.1768,11.2616,11.1514,11.2192,8941881.0],["2014-09-02",11.1344,11.3464,11.1005,11.2871,10275408.0],["2014-09-03",11.3549,11.3549,11.2447,11.2786,7899132.0],["2014-09-04",11.304,11.3804,11.2362,11.338,13948876.0],["2014-09-05",11.338,11.3719,11.304,11.3719,7882597.0],["2014-09-08",11.321,11.3888,11.2701,11.338,5345016.0],["2014-09-09",11.3295,11.3464,11.2277,11.2532,7532427.0],["2014-09-10",11.2532,11.3295,11.1853,11.304,4046811.0],["2014-09-11",11.2447,11.338,11.2277,11.304,4048048.0],["2014-09-12",11.2786,11.2871,11.1429,11.2701,7459086.0],["2014-09-15",11.2616,11.2701,11.1344,11.1684,3486853.0],["2014-09-16",11.1175,11.2786,11.0751,11.1768,3991917.0],["2014-09-17",11.2362,11.321,11.1938,11.2616,6632873.0],["2014-09-18",11.2701,11.304,11.1853,11.2956,7047385.0],["2014-09-19",11.2447,11.3125,11.1514,11.2532,6203512.0],["2014-09-22",11.2192,11.2532,11.1514,11.2108,6855371.0],["2014-09-23",11.1175,11.2532,11.0751,11.1684,7753688.0],["2014-09-24",11.1684,11.2786,11.1344,11.2362,5411158.0],["2014-09-25",11.1599,11.2192,11.092,11.1429,9976644.0],["2014-09-26",11.1853,11.1853,11.0666,11.092,5719259.0],["2014-09-29",10.9988,11.1005,10.9309,11.0412,9430860.0],["2014-09-30",11.1175,11.1684,11.0072,11.0581,9776418.0],["2014-10-01",11.0327,11.0666,10.7444,10.7952,17232692.0],["2014-10-02",10.702,10.7868,10.5408,10.6765,12613100.0],["2014-10-03",10.7868,11.1768,10.5578,10.685,11242341.0],["2014-10-06",10.7613,10.914,10.7189,10.7274,10573834.0],["2014-10-07",10.7444,10.7528,10.6002,10.6002,7845926.0],["2014-10-08",10.5578,10.6596,10.3543,10.6256,18449794.0],["2014-10-09",10.6172,10.6341,10.2355,10.3458,14826045.0],["2014-10-10",10.2949,10.3373,9.8709,9.9048,30349843.0],["2014-10-13",9.8963,10.0575,9.4893,9.5063,30241744.0],["2014-10-14",9.5656,9.6843,9.3451,9.6419,22271520.0],["2014-10-15",9.5063,9.5317,9.1586,9.4723,25562647.0],["2014-10-16",9.2773,9.6589,9.2518,9.5911,18893103.0],["2014-10-17",9.7098,9.9727,9.7098,9.837,17072736.0],["2014-10-20",9.8031,9.9557,9.7776,9.9133,7215665.0],["2014-10-21",9.9896,10.1253,9.9642,9.9811,15913788.0],["2014-10-22",9.9896,10.1168,9.7861,9.8285,17954179.0],["2014-10-23",9.7691,10.2271,9.7691,10.0999,13940777.0],["2014-10-24",9.9981,10.3288,9.9981,10.244,12211074.0],["2014-10-27",10.1423,10.1677,10.0151,10.0914,6864820.0],["2014-10-28",10.1083,10.456,10.0914,10.3543,11475863.0],["2014-10-29",10.3627,10.4391,10.1592,10.2864,8682825.0],["2014-10-30",10.2016,10.4221,10.1592,10.2779,8045027.0],["2014-10-31",10.3797,10.5239,10.3288,10.4306,10006565.0],["2014-11-03",10.4136,10.4815,10.3119,10.4136,6018135.0],["2014-11-04",10.3712,10.4052,10.261,10.4052,9430860.0],["2014-11-05",10.4476,10.49,10.3034,10.3034,9732436.0],["2014-11-06",10.3543,10.456,10.3373,10.3967,7888559.0],["2014-11-07",10.456,10.5324,10.3882,10.4136,10519166.0],["2014-11-10",10.4052,10.5239,10.3882,10.5239,7362122.0],["2014-11-11",10.5154,10.5663,10.4815,10.5324,6612850.0],["2014-11-12",10.5324,10.6256,10.4645,10.5493,9827149.0],["2014-11-13",10.5493,10.5917,10.2864,10.4052,6382366.0],["2014-11-14",10.3882,10.4984,10.2695,10.4815,6910827.0],["2014-11-17",10.4815,10.5663,10.3034,10.4984,8782038.0],["2014-11-18",10.4476,10.5408,10.4221,10.5069,9661232.0],["2014-11-19",10.4645,10.5748,10.4136,10.5493,5905761.0],["2014-11-20",10.4391,10.6256,10.4391,10.6172,7621741.0],["2014-11-21",10.7868,10.9055,10.668,10.7444,13675422.0],["2014-11-24",10.7783,10.8631,10.7444,10.8037,6636023.0],["2014-11-25",10.8716,10.897,10.6511,10.7274,9184852.0],["2014-11-26",10.7189,10.7952,10.6087,10.7528,5923871.0],["2014-11-28",10.685,10.702,10.4815,10.6087,8879451.0],["2014-12-01",10.5408,10.5493,10.244,10.2779,13186781.0],["2014-12-02",10.244,10.2949,9.9218,9.9387,21673205.0],["2014-12-03",9.9472,10.049,9.8963,9.8963,10147061.0],["2014-12-04",9.8963,10.0744,9.8285,9.8709,30753332.0],["2014-12-05",9.8709,9.9218,9.6928,9.7352,12569905.0],["2014-12-08",9.8031,9.8031,9.5487,9.5741,9452345.0],["2014-12-09",9.4808,9.5147,9.3112,9.4215,18988379.0],["2014-12-10",9.4215,9.4554,9.0229,9.0229,17164637.0],["2014-12-11",9.0568,9.3282,8.989,9.0144,18013347.0],["2014-12-12",8.9042,8.9042,8.4802,8.5226,26719457.0],["2014-12-15",8.565,8.7515,8.3869,8.4632,23310782.0],["2014-12-16",8.3106,8.743,8.1918,8.4462,27221484.0],["2014-12-17",8.4802,8.743,8.4378,8.7091,21245306.0],["2014-12-18",8.8194,9.2094,8.7854,9.201,26763439.0],["2014-12-19",9.201,9.3027,9.0568,9.0568,12814226.0],["2014-12-22",9.0822,9.1246,8.9126,8.9635,8017918.0],["2014-12-23",8.989,9.0314,8.777,8.777,9281478.0],["2014-12-24",8.8618,8.8702,8.6922,8.7006,6275391.0],["2014-12-26",8.7346,8.7515,8.6243,8.6582,8068987.0],["2014-12-29",8.6413,8.7939,8.6413,8.7176,9324560.0],["2014-12-30",8.7176,8.8278,8.6667,8.7515,8089684.0],["2014-12-31",8.76,8.8109,8.6158,8.6413,5556153.0],["2015-01-02",8.6667,8.6837,8.336,8.3614,16830890.0],["2015-01-05",8.3275,8.3275,8.0392,8.141,37585531.0],["2015-01-06",8.2258,8.353,8.0901,8.2427,12726261.0],["2015-01-07",8.3106,8.5819,8.3021,8.5056,16234600.0],["2015-01-08",8.5989,8.7515,8.5819,8.6582,23456002.0],["2015-01-09",8.7176,8.7685,8.5565,8.6752,13358547.0],["2015-01-12",8.6922,8.6922,8.5056,8.5395,9862358.0],["2015-01-13",8.5734,8.6582,8.3699,8.4208,16368121.0],["2015-01-14",8.3106,8.353,8.0222,8.1749,28374807.0],["2015-01-15",8.2597,8.3021,8.0138,8.0222,18347657.0],["2015-01-16",8.0222,8.0901,7.8526,7.9713,22613141.0],["2015-01-20",7.9544,8.0307,7.8696,8.0137,19378257.0],["2015-01-21",7.895,8.0392,7.8611,7.9289,16010414.0],["2015-01-22",7.9798,8.2597,7.912,8.2427,19748225.0],["2015-01-23",8.2427,8.3106,8.0307,8.0646,14874527.0],["2015-01-26",8.0901,8.1664,8.0307,8.1664,8442779.0],["2015-01-27",8.0053,8.2003,7.9968,8.1325,9671468.0],["2015-01-28",8.1409,8.1664,7.8865,7.895,14482736.0],["2015-01-29",7.8696,8.0477,7.8272,7.9544,16504117.0],["2015-01-30",7.7848,7.8526,7.5219,7.5389,30885503.0],["2015-02-02",7.5897,7.7339,7.471,7.6661,13846851.0],["2015-02-03",7.7678,7.9798,7.7169,7.9798,33226345.0],["2015-02-04",7.9459,7.9544,7.3947,7.4541,21879505.0],["2015-02-05",7.7509,8.5141,7.6321,8.4632,56391907.0],["2015-02-06",8.4886,8.6582,8.336,8.3954,23676700.0],["2015-02-09",8.3869,8.6582,8.3784,8.5395,32637142.0],["2015-02-10",8.5819,8.7091,8.2258,8.2512,22122363.0],["2015-02-11",8.2512,8.4208,8.0137,8.0731,20900311.0],["2015-02-12",8.1664,8.4971,8.1579,8.4462,19921679.0],["2015-02-13",8.4462,8.5226,8.3275,8.3445,9075403.0],["2015-02-17",8.319,8.4886,8.2342,8.4717,7274158.0],["2015-02-18",8.4293,8.5565,8.2766,8.353,11446391.0],["2015-02-19",8.3021,8.4632,8.2512,8.336,7353798.0],["2015-02-20",8.2936,8.4547,8.2342,8.4462,8336592.0],["2015-02-23",8.4038,8.5395,8.3275,8.531,10448299.0],["2015-02-24",8.4971,8.8024,8.4802,8.76,19450473.0],["2015-02-25",8.7176,8.7939,8.5734,8.6667,14633693.0],["2015-02-26",8.6667,8.8618,8.6074,8.7091,10407242.0],["2015-02-27",8.7261,8.743,8.531,8.6074,14186335.0],["2015-03-02",8.4547,8.6413,8.4547,8.6158,9711401.0],["2015-03-03",8.6158,8.6158,8.4378,8.4632,13296567.0],["2015-03-04",8.4293,8.4717,8.2682,8.3021,11697236.0],["2015-03-05",8.2682,8.3954,8.2682,8.3784,11708259.0],["2015-03-06",8.3106,8.336,7.8357,7.8526,17327068.0],["2015-03-09",7.9289,7.9544,7.8611,7.895,10964949.0],["2015-03-10",7.8696,7.8696,7.6915,7.7848,12760232.0],["2015-03-11",7.7848,7.9544,7.683,7.9205,12331547.0],["2015-03-12",7.9883,8.2342,7.9629,8.2258,11572376.0],["2015-03-13",8.1834,8.2766,8.0816,8.2173,12708039.0],["2015-03-16",8.2173,8.2258,7.9629,8.0901,7694295.0],["2015-03-17",8.1155,8.2342,8.0986,8.141,14031666.0],["2015-03-18",8.0307,8.2258,7.8526,8.141,17002882.0],["2015-03-19",8.0561,8.1325,7.7848,7.8611,16348998.0],["2015-03-20",7.9459,8.1325,7.9205,8.0392,14521207.0],["2015-03-23",8.107,8.2173,7.9968,8.2173,12841110.0],["2015-03-24",8.2342,8.3699,8.1749,8.3021,11828395.0],["2015-03-25",8.336,8.4632,8.1579,8.2427,14310407.0],["2015-03-26",8.2003,8.2597,7.9968,8.0053,20945755.0],["2015-03-27",8.0222,8.124,7.9713,8.0307,8175399.0],["2015-03-30",8.0561,8.1579,7.9798,8.0561,11610959.0],["2015-03-31",8.0053,8.1409,7.9713,8.0307,10836715.0],["2015-04-01",8.0561,8.107,7.9713,8.0053,6328372.0],["2015-04-02",7.9883,8.353,7.9374,8.2512,9144244.0],["2015-04-06",8.2682,8.6158,8.2342,8.5904,19835177.0],["2015-04-07",8.548,8.7261,8.4717,8.6158,11591274.0],["2015-04-08",8.6243,8.6582,8.3614,8.3954,14908385.0],["2015-04-09",8.4038,8.4293,8.2512,8.336,20975901.0],["2015-04-10",8.2936,8.353,8.2597,8.2766,9608476.0],["2015-04-13",8.2682,8.3699,8.1918,8.2003,9497564.0],["2015-04-14",8.2766,8.3275,8.2512,8.3106,10820854.0],["2015-04-15",8.336,8.5904,8.2682,8.5395,22973210.0],["2015-04-16",8.4717,8.5734,8.4208,8.5565,15236058.0],["2015-04-17",8.4462,8.4547,8.2936,8.3784,12430647.0],["2015-04-20",8.3869,8.4038,8.2003,8.2512,12377891.0],["2015-04-21",8.2427,8.4971,8.2427,8.3106,11728844.0],["2015-04-22",8.3275,8.5395,8.2851,8.4971,16424252.0],["2015-04-23",8.5904,8.7176,8.4717,8.5989,19995582.0],["2015-04-24",8.6498,8.8363,8.5989,8.8024,19943726.0],["2015-04-27",8.8363,9.0907,8.8363,8.8787,16295905.0],["2015-04-28",8.9164,8.9958,8.8194,8.8458,9653929.0],["2015-04-29",8.8282,8.9076,8.8105,8.8723,12221431.0],["2015-04-30",8.837,8.8546,8.4489,8.4842,19626065.0],["2015-05-01",8.493,8.546,8.3431,8.4313,10908477.0],["2015-05-04",8.5371,8.5901,8.4666,8.5901,10103766.0],["2015-05-05",8.5901,8.7135,8.5283,8.5812,8574600.0],["2015-05-06",8.5989,8.6871,8.493,8.5195,7632202.0],["2015-05-07",8.5107,8.7135,8.4578,8.6165,10750131.0],["2015-05-08",8.6871,8.9517,8.6694,8.934,15183717.0],["2015-05-11",8.934,8.9781,8.8546,8.8987,10854397.0],["2015-05-12",8.8282,8.9517,8.8282,8.8546,12441537.0],["2015-05-13",8.9693,8.9781,8.8811,8.9164,9178349.0],["2015-05-14",8.9781,9.1721,8.9605,9.128,8103564.0],["2015-05-15",9.1016,9.2427,9.0663,9.2427,9397698.0],["2015-05-18",9.1545,9.2162,8.9693,9.0575,9630134.0],["2015-05-19",9.0663,9.1016,8.9781,9.0046,8934989.0],["2015-05-20",8.9869,9.0839,8.8987,8.9252,8619487.0],["2015-05-21",8.8017,8.9164,8.7135,8.8546,29478251.0],["2015-05-22",8.7841,8.837,8.6165,8.6165,12266750.0],["2015-05-26",8.5901,8.5989,8.4137,8.493,19202077.0],["2015-05-27",8.5283,8.7135,8.4842,8.7135,22132132.0],["2015-05-28",8.6077,8.6342,8.3784,8.4049,25825688.0],["2015-05-29",8.4049,8.4225,8.202,8.202,18636617.0],["2015-06-01",8.2108,8.2814,8.0521,8.0962,19953032.0],["2015-06-02",8.0785,8.4754,8.0785,8.3078,17221776.0],["2015-06-03",8.3255,8.396,8.1138,8.1226,14885844.0],["2015-06-04",8.1138,8.1932,8.0168,8.0609,12196771.0],["2015-06-05",7.9815,8.2108,7.9551,8.1579,13621454.0],["2015-06-08",8.202,8.2285,8.1226,8.202,10325603.0],["2015-06-09",8.2108,8.2902,8.1755,8.2373,7915149.0],["2015-06-10",8.3343,8.5195,8.3255,8.4225,16408088.0],["2015-06-11",8.3696,8.4842,8.3519,8.4489,10874298.0],["2015-06-12",8.396,8.4666,8.3784,8.4313,4689493.0],["2015-06-15",8.3255,8.3784,8.2726,8.2902,7331842.0],["2015-06-16",8.2726,8.449,8.2637,8.4049,8045049.0],["2015-06-17",8.4049,8.5812,8.3255,8.5195,18720441.0],["2015-06-18",8.546,8.5989,8.5195,8.5283,5864435.0],["2015-06-19",8.5283,8.5724,8.4489,8.4489,5910944.0],["2015-06-22",8.5283,8.5901,8.493,8.5283,5867031.0],["2015-06-23",8.5636,8.6253,8.493,8.5283,10495630.0],["2015-06-24",8.5283,8.546,8.2902,8.3255,10406074.0],["2015-06-25",8.3519,8.4225,8.3255,8.3872,7057764.0],["2015-06-26",8.3696,8.4578,8.3431,8.3784,11966173.0],["2015-06-29",8.202,8.2461,7.9639,7.9639,15458876.0],["2015-06-30",8.0521,8.105,7.9903,8.0785,11179850.0],["2015-07-01",8.1315,8.1491,7.9815,7.9903,7346119.0],["2015-07-02",7.9992,8.1315,7.9903,8.0785,4686356.0],["2015-07-06",7.9551,7.9992,7.8051,7.8669,11504222.0],["2015-07-07",7.8228,7.9639,7.6287,7.9198,15064633.0],["2015-07-08",7.8933,7.8933,7.6552,7.6728,11943460.0],["2015-07-09",7.8316,7.9374,7.7699,7.7699,14324494.0],["2015-07-10",7.911,8.008,7.8669,7.9462,8042237.0],["2015-07-13",7.9727,8.0521,7.9462,8.0168,5449533.0],["2015-07-14",8.0168,8.0874,7.9903,8.0256,6293830.0],["2015-07-15",7.9903,8.0344,7.9021,7.911,7480995.0],["2015-07-16",7.9551,7.9639,7.8669,7.8933,7594022.0],["2015-07-17",7.9021,7.9462,7.8404,7.9462,8675189.0],["2015-07-20",7.9198,7.9903,7.8316,7.9462,8670538.0],["2015-07-21",7.9462,8.0521,7.7963,7.8051,15951437.0],["2015-07-22",7.9374,8.0874,7.8051,7.814,20886129.0],["2015-07-23",7.8581,7.8669,7.4788,7.6464,27496760.0],["2015-07-24",7.5847,7.6023,7.0731,7.0819,40011412.0],["2015-07-27",7.0555,7.1084,6.7821,6.9056,25344376.0],["2015-07-28",7.0114,7.373,6.9585,7.373,29675967.0],["2015-07-29",7.3553,7.5494,7.3024,7.5053,16639334.0],["2015-07-30",7.47,7.4876,7.2142,7.3377,16737003.0],["2015-07-31",7.5053,7.5141,7.3642,7.4965,10289369.0],["2015-08-03",7.4347,7.4435,7.3289,7.3994,9745757.0],["2015-08-04",7.4171,7.4435,7.2054,7.2231,14824518.0],["2015-08-05",7.3818,7.3818,7.0643,7.0731,14036140.0],["2015-08-06",7.0731,7.2848,7.0731,7.276,10134484.0],["2015-08-07",7.2672,7.5582,7.2407,7.5141,17718447.0],["2015-08-10",7.5582,7.664,7.5229,7.664,12990881.0],["2015-08-11",7.5582,7.5758,7.126,7.126,20479988.0],["2015-08-12",7.0731,7.1613,6.9585,7.126,20563704.0],["2015-08-13",7.126,7.1613,6.9849,7.0467,8442537.0],["2015-08-14",7.0114,7.1525,7.0114,7.0908,8145097.0],["2015-08-17",7.029,7.126,6.9938,7.0114,7927479.0],["2015-08-18",7.0026,7.1172,6.9497,7.1172,12554888.0],["2015-08-19",7.0555,7.1172,6.9144,6.9144,17947638.0],["2015-08-20",6.8438,6.8526,6.5792,6.5969,21312495.0],["2015-08-21",6.4558,6.4911,6.1295,6.1295,35687608.0],["2015-08-24",5.3974,6.1383,5.3974,6.0324,25771932.0],["2015-08-25",6.4205,6.4205,6.0854,6.0942,15560006.0],["2015-08-26",6.2265,6.297,5.9972,6.2441,17154284.0],["2015-08-27",6.297,6.7821,6.297,6.7733,25253413.0],["2015-08-28",6.5792,6.8438,6.5792,6.7733,14697538.0],["2015-08-31",6.7292,6.9497,6.544,6.932,15373538.0],["2015-09-01",6.6322,6.7556,6.3852,6.4117,21317687.0],["2015-09-02",6.5175,6.6674,6.3676,6.6586,13747028.0],["2015-09-03",6.6322,6.8526,6.6233,6.6763,14805373.0],["2015-09-04",6.4558,6.6586,6.4117,6.4822,12103753.0],["2015-09-08",6.641,6.7468,6.5704,6.7115,10823139.0],["2015-09-09",6.8262,6.9056,6.6586,6.6674,15122282.0],["2015-09-10",6.6586,6.8615,6.5528,6.8438,13099582.0],["2015-09-11",6.7997,6.8438,6.7027,6.8174,8270022.0],["2015-09-14",6.7997,6.9408,6.7204,6.9144,6576777.0],["2015-09-15",6.9056,6.9938,6.8438,6.932,7124283.0],["2015-09-16",7.029,7.3201,6.9585,7.2583,17106369.0],["2015-09-17",7.126,7.2142,6.9585,7.0643,23832840.0],["2015-09-18",7.0202,7.0202,6.7556,6.7909,17454969.0],["2015-09-21",6.8174,6.8438,6.7027,6.7556,7395116.0],["2015-09-22",6.5969,6.6322,6.4558,6.4734,12331754.0],["2015-09-23",6.4646,6.4911,6.1118,6.1912,22802075.0],["2015-09-24",6.0677,6.2706,5.8649,6.1824,26646514.0],["2015-09-25",6.2617,6.3058,6.0765,6.1471,13154527.0],["2015-09-28",5.9531,6.0765,5.8384,5.8472,13928304.0],["2015-09-29",5.9178,6.0589,5.8031,5.9707,16380508.0],["2015-09-30",6.0942,6.1647,5.9266,6.1647,14650705.0],["2015-10-01",6.1824,6.3235,6.0765,6.1912,13720745.0],["2015-10-02",6.0501,6.3058,6.006,6.2882,13109100.0],["2015-10-05",6.3499,6.5881,6.3411,6.4822,17297704.0],["2015-10-06",6.4822,6.5704,6.447,6.5528,10980079.0],["2015-10-07",6.6851,6.8703,6.641,6.8703,20027555.0],["2015-10-08",6.835,7.0379,6.8085,6.9938,18284340.0],["2015-10-09",7.0643,7.179,6.9056,6.9408,16384401.0],["2015-10-12",6.8791,7.0467,6.7292,6.7997,16860305.0],["2015-10-13",6.6763,6.9056,6.6233,6.8174,10356969.0],["2015-10-14",6.8262,7.0202,6.738,7.0202,12137715.0],["2015-10-15",7.0202,7.0202,6.8262,6.8615,12096939.0],["2015-10-16",6.8879,6.9849,6.7821,6.9673,7730412.0],["2015-10-19",6.8438,6.9497,6.7909,6.8438,20683653.0],["2015-10-20",6.8174,6.9144,6.7733,6.8262,10836767.0],["2015-10-21",6.7556,6.8438,6.6057,6.6057,13090280.0],["2015-10-22",6.5263,6.544,6.1295,6.1736,39846793.0],["2015-10-23",6.2353,6.2353,5.9443,6.1559,32184955.0],["2015-10-26",6.1471,6.2088,5.9266,5.9443,19707076.0],["2015-10-27",5.8649,5.9531,5.6356,5.7502,30054203.0],["2015-10-28",5.7502,5.9795,5.7326,5.8384,14699377.0],["2015-10-29",5.8031,5.8384,5.6797,5.7149,9478493.0],["2015-10-30",5.7502,5.7855,5.4945,5.565,18613471.0],["2015-11-02",5.5827,5.7149,5.5209,5.6091,8414632.0],["2015-11-03",5.5827,5.7061,5.4504,5.6709,15727221.0],["2015-11-04",5.6708,5.9354,5.6444,5.662,19365399.0],["2015-11-05",5.6179,5.7061,5.4415,5.6885,16157157.0],["2015-11-06",5.5474,5.6444,5.3534,5.4856,12070764.0],["2015-11-09",5.4856,5.5121,5.2387,5.274,16488451.0],["2015-11-10",5.2652,5.3181,5.1152,5.2563,15300638.0],["2015-11-11",5.3357,5.3534,5.177,5.2387,11586207.0],["2015-11-12",5.177,5.2828,5.1593,5.1858,10576317.0],["2015-11-13",5.1681,5.2122,4.8771,4.8859,16552157.0],["2015-11-16",4.8506,4.9918,4.392,4.9477,23908984.0],["2015-11-17",4.8859,5.3181,4.8859,5.2034,24726241.0],["2015-11-18",5.2211,5.2916,5.1152,5.2563,13119916.0],["2015-11-19",5.3534,5.3886,5.177,5.3269,12444241.0],["2015-11-20",5.3269,5.6179,5.3181,5.468,17717365.0],["2015-11-23",5.4151,5.5033,5.3534,5.3534,9106748.0],["2015-11-24",5.3357,5.4768,5.3357,5.4151,11067472.0],["2015-11-25",5.3886,5.5033,5.3357,5.5033,7784275.0],["2015-11-27",5.4768,5.5121,5.4151,5.5033,4955026.0],["2015-11-30",5.5209,5.6444,5.4945,5.5562,15190423.0],["2015-12-01",5.6091,5.6268,5.4768,5.5121,18954067.0],["2015-12-02",5.4856,5.5562,5.3622,5.371,17968621.0],["2015-12-03",5.3974,5.4151,5.2211,5.2652,14448445.0],["2015-12-04",5.2299,5.3004,5.1593,5.2563,15304316.0],["2015-12-07",5.2475,5.2475,5.0623,5.0888,18891226.0],["2015-12-08",5.0094,5.0094,4.8242,4.8683,20214996.0],["2015-12-09",4.8683,4.9918,4.8595,4.93,13455537.0],["2015-12-10",4.8595,4.9565,4.8506,4.8595,18660412.0],["2015-12-11",4.7977,4.7977,4.5332,4.542,34635969.0],["2015-12-14",4.4979,4.542,4.3656,4.4185,20183413.0],["2015-12-15",4.5067,4.6302,4.5067,4.5861,13757087.0],["2015-12-16",4.6125,4.7448,4.5155,4.7184,20636495.0],["2015-12-17",4.736,4.7801,4.6654,4.7184,21024033.0],["2015-12-18",4.6831,4.7095,4.5772,4.6125,18588810.0],["2015-12-21",4.7625,4.7625,4.5067,4.5332,12954864.0],["2015-12-22",4.5508,4.7095,4.5332,4.6654,12857628.0],["2015-12-23",4.6831,5.0182,4.6654,5.0182,14293452.0],["2015-12-24",5.0182,5.0623,4.9565,4.9741,3437433.0],["2015-12-28",4.7007,4.9036,4.7007,4.7889,5642491.0],["2015-12-29",4.8242,4.8771,4.7536,4.7536,3424454.0],["2015-12-30",4.7184,4.7536,4.6654,4.6654,3953897.0],["2015-12-31",4.639,4.9124,4.639,4.9124,6047658.0],["2016-01-04",4.7713,4.8066,4.6125,4.6125,10939194.0],["2016-01-05",4.6037,4.6654,4.5155,4.5508,13781315.0],["2016-01-06",4.4891,4.6037,4.4273,4.4979,12716912.0],["2016-01-07",4.392,4.4185,4.0569,4.0834,20291032.0],["2016-01-08",4.1804,4.1892,3.7923,3.8011,24177329.0],["2016-01-11",3.8629,3.9246,3.757,3.8188,12394920.0],["2016-01-12",3.8982,3.9775,3.81,3.9334,13557315.0],["2016-01-13",4.0216,4.0834,3.757,3.7835,17024060.0],["2016-01-14",3.7747,3.9599,3.7041,3.9246,12633196.0],["2016-01-15",3.9246,3.9246,3.4484,3.81,23966742.0],["2016-01-19",3.8452,3.8717,3.5454,3.5983,14374140.0],["2016-01-20",3.4748,3.5454,3.2102,3.5101,19506440.0],["2016-01-21",3.4925,3.81,3.4572,3.7482,17597199.0],["2016-01-22",3.8805,4.0393,3.7835,3.8452,11494380.0],["2016-01-25",3.7923,3.8011,3.5013,3.5013,11054168.0],["2016-01-26",3.6071,3.6777,3.4131,3.6777,12719616.0],["2016-01-27",3.6336,3.757,3.5454,3.6159,17291431.0],["2016-01-28",3.7659,3.8629,3.6071,3.7659,18524022.0],["2016-01-29",3.8717,4.0304,3.7923,3.9952,22993085.0],["2016-02-01",3.8893,3.9511,3.757,3.8893,13843507.0],["2016-02-02",3.8717,3.9599,3.757,3.81,17164235.0],["2016-02-03",3.907,4.1186,3.6512,4.101,19942216.0],["2016-02-04",4.2157,4.7801,4.2157,4.5861,32148829.0],["2016-02-05",4.542,4.6302,4.4009,4.4273,18780686.0],["2016-02-08",4.3303,4.3656,3.9864,4.0393,21238189.0],["2016-02-09",3.9158,4.1363,3.81,3.907,23781896.0],["2016-02-10",3.907,4.0481,3.8276,3.8717,16555294.0],["2016-02-11",3.7923,3.8629,3.5983,3.7659,18054608.0],["2016-02-12",3.757,3.9864,3.7394,3.9864,17312955.0],["2016-02-16",4.1627,4.198,4.0481,4.1451,9717743.0],["2016-02-17",4.2068,4.7184,4.1892,4.639,36384591.0],["2016-02-18",4.6654,4.6743,4.3656,4.445,17443504.0],["2016-02-19",4.445,4.5332,4.3479,4.4891,10031516.0],["2016-02-22",4.6037,4.8242,4.5861,4.8242,14742100.0],["2016-02-23",4.7536,4.8947,4.6654,4.6919,10714654.0],["2016-02-24",4.5332,4.7625,4.4361,4.7095,12646392.0],["2016-02-25",4.7801,4.833,4.6654,4.8066,9054723.0],["2016-02-26",4.833,5.0447,4.7448,4.7977,10035950.0],["2016-02-29",4.7977,4.9036,4.7448,4.8859,9081438.0],["2016-03-01",4.93,5.1681,4.9036,5.1593,13252304.0],["2016-03-02",5.1152,5.2652,5.0976,5.177,12421203.0],["2016-03-03",5.1417,5.2211,5.0535,5.1681,10492169.0],["2016-03-04",5.2475,5.4063,5.2211,5.2475,17734779.0],["2016-03-07",5.2475,5.5562,5.2122,5.5121,15172252.0],["2016-03-08",5.4063,5.4239,5.2034,5.2034,14741667.0],["2016-03-09",5.3798,5.4592,5.3269,5.3622,14094762.0],["2016-03-10",5.4063,5.4592,5.2652,5.3974,10049686.0],["2016-03-11",5.4415,5.5474,5.3445,5.371,8695415.0],["2016-03-14",5.3269,5.4504,5.2916,5.4151,10180344.0],["2016-03-15",5.2652,5.3798,5.1858,5.2652,11675656.0],["2016-03-16",5.2475,5.4856,5.1946,5.4856,14383766.0],["2016-03-17",5.565,5.7679,5.4327,5.7326,15309507.0],["2016-03-18",5.8208,6.1295,5.7855,6.0854,23308480.0],["2016-03-21",6.1206,6.3499,6.0942,6.2882,16446269.0],["2016-03-22",6.2529,6.3588,6.1295,6.3588,12744385.0],["2016-03-23",6.3058,6.3058,5.9354,6.0324,14088381.0],["2016-03-24",5.9266,6.2617,5.9002,6.1912,13011215.0],["2016-03-28",6.1736,6.2265,6.0854,6.2176,8798816.0],["2016-03-29",6.1824,6.3235,6.0854,6.2706,11946164.0],["2016-03-30",6.3235,6.4381,6.3058,6.3852,11824700.0],["2016-03-31",6.4029,6.5528,6.3676,6.4205,12978551.0],["2016-04-01",6.297,6.447,6.2353,6.4029,7808828.0],["2016-04-04",6.3852,6.4117,6.2177,6.297,6969614.0],["2016-04-05",6.2,6.2882,6.1206,6.2265,9317551.0],["2016-04-06",6.1736,6.297,6.1206,6.2529,8903731.0],["2016-04-07",6.1383,6.2529,6.0413,6.103,9673939.0],["2016-04-08",6.1736,6.2529,6.1295,6.1471,6929595.0],["2016-04-11",6.2176,6.3323,6.2,6.2265,7105463.0],["2016-04-12",6.2265,6.3852,6.2265,6.3764,9662798.0],["2016-04-13",6.4381,6.4646,6.297,6.447,10859805.0],["2016-04-14",6.4822,6.5263,6.394,6.4029,6898445.0],["2016-04-15",6.3147,6.5175,6.3147,6.4822,12514004.0],["2016-04-18",6.4205,6.5881,6.394,6.5528,7183446.0],["2016-04-19",6.6145,6.7204,6.5351,6.6498,7229414.0],["2016-04-20",6.6851,6.7468,6.5969,6.6939,10227177.0],["2016-04-21",6.7733,6.8879,6.5792,6.6322,16267480.0],["2016-04-22",6.6233,6.7556,6.6233,6.6851,11677494.0],["2016-04-25",6.7027,6.7027,6.4293,6.4646,11688527.0],["2016-04-26",6.5528,6.5881,6.4822,6.5704,15387923.0],["2016-04-27",6.4734,6.6586,6.4381,6.6322,11275031.0],["2016-04-28",6.6233,6.8174,6.5881,6.6763,10837524.0],["2016-04-29",6.9066,6.9066,6.714,6.8332,10178792.0],["2016-05-02",6.8516,6.9525,6.7966,6.8149,8264880.0],["2016-05-03",6.6681,6.7507,6.4205,6.4939,13629304.0],["2016-05-04",6.393,6.5306,6.2371,6.3838,15969512.0],["2016-05-05",6.4847,6.4847,6.2279,6.2646,12093120.0],["2016-05-06",6.2095,6.3196,6.0995,6.2646,9895704.0],["2016-05-09",6.2004,6.2554,5.9252,6.182,11670256.0],["2016-05-10",6.2462,6.4113,6.2279,6.393,11192688.0],["2016-05-11",6.4022,6.503,6.2829,6.3013,4811872.0],["2016-05-12",6.448,6.4664,6.2279,6.2737,8365656.0],["2016-05-13",6.2095,6.3196,6.0444,6.0444,7538440.0],["2016-05-16",6.1453,6.2554,6.072,6.0903,9172384.0],["2016-05-17",6.0811,6.1912,5.9986,6.1178,9982648.0],["2016-05-18",5.9986,6.1728,5.916,5.9802,10195640.0],["2016-05-19",5.8702,5.9802,5.7784,5.8885,8872760.0],["2016-05-20",5.9711,6.0261,5.8885,5.9344,5481112.0],["2016-05-23",5.9252,6.0077,5.8518,5.916,7213128.0],["2016-05-24",5.9986,6.0077,5.8793,5.9711,8690968.0],["2016-05-25",6.0078,6.1362,5.9986,6.0536,8426912.0],["2016-05-26",6.0903,6.1178,5.9802,6.0261,8724352.0],["2016-05-27",6.0444,6.0536,5.916,5.9527,8076952.0],["2016-05-31",5.9252,6.0261,5.7784,5.8335,7372144.0],["2016-06-01",5.7876,5.8151,5.6867,5.7784,8837608.0],["2016-06-02",5.7418,5.8335,5.6317,5.6776,10639096.0],["2016-06-03",5.7326,5.9069,5.6684,5.8885,12492272.0],["2016-06-06",5.916,5.9435,5.7784,5.806,7463768.0],["2016-06-07",5.8427,6.0903,5.8151,6.0628,13420680.0],["2016-06-08",6.1728,6.393,6.1545,6.2921,21186880.0],["2016-06-09",6.2187,6.2279,6.0353,6.0353,9227296.0],["2016-06-10",5.9619,5.9619,5.7509,5.7509,9723168.0],["2016-06-13",5.6592,5.7326,5.595,5.6225,8973640.0],["2016-06-14",5.6042,5.6684,5.4024,5.4116,10809656.0],["2016-06-15",5.4849,5.6959,5.4391,5.6317,9243520.0],["2016-06-16",5.5491,5.6959,5.4666,5.6776,8977592.0],["2016-06-17",5.7418,5.8427,5.7234,5.8151,6654440.0],["2016-06-20",5.9802,6.072,5.9527,5.9711,11973936.0],["2016-06-21",6.0077,6.0628,5.8977,5.9069,6958848.0],["2016-06-22",5.9527,6.0169,5.9069,5.9802,8840208.0],["2016-06-23",6.1453,6.2462,6.1178,6.2371,8012160.0],["2016-06-24",5.4666,5.6867,5.3657,5.3932,33013136.0],["2016-06-27",5.3198,5.3749,5.0355,5.0355,16741192.0],["2016-06-28",5.2373,5.3015,5.1089,5.2189,12930944.0],["2016-06-29",5.3382,5.5033,5.2923,5.4116,16296488.0],["2016-06-30",5.4666,5.6776,5.329,5.6592,18412888.0],["2016-07-01",5.65,5.8702,5.595,5.6409,7327840.0],["2016-07-05",5.4207,5.4574,5.2832,5.329,13142376.0],["2016-07-06",5.2556,5.3932,5.2556,5.384,7302256.0],["2016-07-07",5.4116,5.595,5.384,5.5491,10918128.0],["2016-07-08",5.6592,5.7693,5.5767,5.7418,9166976.0],["2016-07-11",5.8243,6.0169,5.8151,6.0078,16769584.0],["2016-07-12",6.0903,6.2462,6.0811,6.2462,15138864.0],["2016-07-13",6.2554,6.2737,6.0995,6.1362,16133312.0],["2016-07-14",6.2004,6.2737,6.182,6.2187,11147864.0],["2016-07-15",6.2004,6.2279,6.1728,6.2279,8149752.0],["2016-07-18",6.182,6.5122,6.182,6.503,17387240.0],["2016-07-19",6.4205,6.448,6.1728,6.182,11081928.0],["2016-07-20",6.2187,6.393,6.1453,6.3196,17040088.0],["2016-07-21",6.3563,6.393,6.2279,6.2279,8254168.0],["2016-07-22",6.2187,6.3379,6.2187,6.3288,6557928.0],["2016-07-25",6.2646,6.3104,6.2095,6.2829,7463976.0],["2016-07-26",6.3471,6.4022,6.2737,6.393,8134984.0],["2016-07-27",6.5856,6.9158,6.503,6.5122,32430736.0],["2016-07-28",6.503,6.8608,6.503,6.8241,18296096.0],["2016-07-29",6.8057,7.035,6.769,7.0167,12302784.0],["2016-08-01",6.9892,7.0534,6.8883,6.9708,11508640.0],["2016-08-02",6.9433,6.98,6.6406,6.7415,10637432.0],["2016-08-03",6.7232,6.925,6.6957,6.925,11648104.0],["2016-08-04",6.8699,7.0625,6.8699,6.9341,9645584.0],["2016-08-05",6.9983,7.246,6.9341,7.2093,16049072.0],["2016-08-08",7.2093,7.3744,7.1359,7.2276,10145408.0],["2016-08-09",7.301,7.5028,7.2552,7.4936,16658928.0],["2016-08-10",7.5303,7.7871,7.4569,7.7321,24042720.0],["2016-08-11",7.6771,7.9981,7.6771,7.9706,25933232.0],["2016-08-12",7.9522,8.0807,7.9156,8.0073,19828432.0],["2016-08-15",8.1082,8.3375,8.0623,8.154,22308520.0],["2016-08-16",8.1632,8.2182,7.9889,8.0807,14170520.0],["2016-08-17",8.0256,8.044,7.8422,8.0164,14196624.0],["2016-08-18",8.0898,8.0898,7.9247,7.9706,11890424.0],["2016-08-19",7.8514,7.9798,7.7505,7.9339,13964080.0],["2016-08-22",7.8513,7.9339,7.8147,7.9064,9298328.0],["2016-08-23",7.9522,8.0348,7.7046,7.7505,15952040.0],["2016-08-24",7.7321,7.7413,7.5854,7.6404,9183928.0],["2016-08-25",7.6679,7.7413,7.3927,7.4569,14243840.0],["2016-08-26",7.5487,7.7688,7.3927,7.6587,28635984.0],["2016-08-29",7.8238,7.8238,7.6312,7.7138,9957168.0],["2016-08-30",7.7046,7.7505,7.512,7.622,13217464.0],["2016-08-31",7.567,7.6496,7.4294,7.6037,12524512.0],["2016-09-01",7.622,7.7413,7.5762,7.5945,9242896.0],["2016-09-02",7.7413,7.8514,7.6771,7.778,8879624.0],["2016-09-06",7.8605,7.8972,7.778,7.8238,10118056.0],["2016-09-07",7.7596,7.888,7.5762,7.6679,11618360.0],["2016-09-08",7.7138,7.7229,7.5395,7.5762,8740784.0],["2016-09-09",7.5212,7.5212,7.0075,7.1543,20644936.0],["2016-09-12",7.1084,7.4019,7.0259,7.3652,17653896.0],["2016-09-13",7.191,7.2093,6.9983,7.0534,13616096.0],["2016-09-14",7.0259,7.0534,6.8699,6.9341,11686688.0],["2016-09-15",6.925,6.9892,6.8424,6.925,8010600.0],["2016-09-16",6.8424,6.8608,6.659,6.6865,9278984.0],["2016-09-19",6.8241,6.8974,6.714,6.7599,8075080.0],["2016-09-20",6.7966,6.8149,6.6957,6.7599,6243744.0],["2016-09-21",6.8608,6.8883,6.6681,6.8883,8621808.0],["2016-09-22",6.98,7.2001,6.9433,7.1543,15386488.0],["2016-09-23",7.0717,7.191,7.0075,7.0901,7399080.0],["2016-09-26",7.0901,7.1084,6.925,6.925,10600512.0],["2016-09-27",6.9983,7.301,6.9617,7.2827,11128208.0],["2016-09-28",7.2918,7.4294,7.1359,7.4294,16968328.0],["2016-09-29",7.4203,7.6404,7.3561,7.512,19627088.0],["2016-09-30",7.5487,7.622,7.2552,7.2827,15182752.0],["2016-10-03",7.191,7.3744,7.1818,7.2735,7991776.0],["2016-10-04",7.3102,7.3194,7.191,7.246,10719592.0],["2016-10-05",7.3194,7.4753,7.2735,7.4294,5059392.0],["2016-10-06",7.3469,7.5212,7.3285,7.4936,6073600.0],["2016-10-07",7.512,7.5212,7.3102,7.4569,9495720.0],["2016-10-10",7.6863,7.8238,7.567,7.8055,12356240.0],["2016-10-11",7.7505,7.8697,7.6954,7.6954,15776280.0],["2016-10-12",7.5945,7.7046,7.5028,7.6404,8533616.0],["2016-10-13",7.4936,7.7963,7.4386,7.7871,15349048.0],["2016-10-14",7.8422,7.888,7.6496,7.6679,7897968.0],["2016-10-17",7.7138,7.8513,7.6954,7.8147,5655104.0],["2016-10-18",7.9156,8.0898,7.8972,8.0073,10314720.0],["2016-10-19",8.0715,8.2274,7.9706,8.1449,13049504.0],["2016-10-20",8.0715,8.2641,8.0348,8.2641,13143312.0],["2016-10-21",8.2091,8.5026,8.1999,8.3833,14669408.0],["2016-10-24",8.4842,8.4842,8.2916,8.3925,9354800.0],["2016-10-25",8.4567,8.4567,8.3375,8.365,10227256.0],["2016-10-26",8.2733,8.3283,8.2366,8.2824,13384176.0],["2016-10-27",8.3558,8.4109,7.9981,8.2182,14009528.0],["2016-10-28",8.2366,8.3191,7.8697,7.9798,17542928.0],["2016-10-31",7.9981,8.0531,7.9064,7.9614,10910848.0],["2016-11-01",7.9981,8.0256,7.5945,7.6863,20840976.0],["2016-11-02",7.5854,7.8055,7.5762,7.7138,16080272.0],["2016-11-03",7.7229,7.9431,7.6771,7.8055,17334512.0],["2016-11-04",7.7413,8.0348,7.6129,7.6404,19575296.0],["2016-11-07",8.044,8.2733,7.9981,8.2458,18056168.0],["2016-11-08",8.2641,8.5759,8.2366,8.2366,24089104.0],["2016-11-09",7.4569,7.6863,7.1543,7.6496,52043264.0],["2016-11-10",7.567,7.6496,6.8791,6.9066,41597504.0],["2016-11-11",6.925,6.925,6.5948,6.8149,31701176.0],["2016-11-14",6.9158,7.1084,6.7323,6.8699,24159304.0],["2016-11-15",6.9892,7.1726,6.98,7.035,18700136.0],["2016-11-16",6.9525,7.1268,6.8791,7.0717,18837000.0],["2016-11-17",7.0442,7.3652,7.0442,7.3561,25138360.0],["2016-11-18",7.3561,7.4386,7.0625,7.0717,16978520.0],["2016-11-21",7.1543,7.3927,7.1543,7.2368,11680448.0],["2016-11-22",7.3927,7.3927,7.0901,7.1818,8717592.0],["2016-11-23",7.1543,7.3194,7.0167,7.2276,10980112.0],["2016-11-25",7.246,7.4019,7.2276,7.4019,5248360.0],["2016-11-28",7.4111,7.4753,7.2001,7.2093,29444376.0],["2016-11-29",7.2001,7.3285,7.1818,7.191,6942728.0],["2016-11-30",7.2827,7.3469,7.1359,7.1634,15454816.0],["2016-12-01",7.1176,7.2185,7.0625,7.0992,13113776.0],["2016-12-02",7.0992,7.246,7.0901,7.1818,4643808.0],["2016-12-05",7.246,7.4111,7.191,7.3744,7339800.0],["2016-12-06",7.4294,7.5487,7.301,7.5303,12453584.0],["2016-12-07",7.5854,7.8422,7.5578,7.8147,13904488.0],["2016-12-08",7.8789,8.2091,7.8605,8.1907,16568136.0],["2016-12-09",8.1907,8.1907,7.8697,8.044,12390560.0],["2016-12-12",8.1082,8.2824,8.0531,8.0898,7771920.0],["2016-12-13",8.1357,8.1907,7.9981,8.0256,8474648.0],["2016-12-14",7.9981,8.0256,7.5945,7.622,11005696.0],["2016-12-15",7.6037,7.6129,7.4661,7.512,11150568.0],["2016-12-16",7.512,7.5303,7.2276,7.3285,17458168.0],["2016-12-19",7.3377,7.4019,7.2735,7.3102,6025864.0],["2016-12-20",7.3285,7.4753,7.2918,7.4111,7318064.0],["2016-12-21",7.4661,7.4753,7.3561,7.3836,3901872.0],["2016-12-22",7.3744,7.3927,7.0809,7.1268,10147488.0],["2016-12-23",7.1359,7.246,7.0717,7.1726,6645184.0],["2016-12-27",7.2093,7.4111,7.1726,7.4111,8634912.0],["2016-12-28",7.4386,7.4661,7.3194,7.3285,5501288.0],["2016-12-29",7.3836,7.4386,7.2552,7.2918,7058584.0],["2016-12-30",7.3652,7.4203,7.3285,7.3652,5229016.0],["2017-01-03",7.4386,7.4845,7.1818,7.246,10843664.0],["2017-01-04",7.2185,7.3102,7.1176,7.301,20734168.0],["2017-01-05",7.3927,7.4111,7.2827,7.301,13885248.0],["2017-01-06",7.3285,7.4019,7.301,7.3652,8026720.0],["2017-01-09",7.3102,7.3469,7.2185,7.2368,9602008.0],["2017-01-10",7.246,7.246,7.1268,7.1543,17278456.0],["2017-01-11",7.1543,7.1726,7.0717,7.1634,9070048.0],["2017-01-12",7.2001,7.3927,7.1176,7.3652,10647624.0],["2017-01-13",7.3652,7.4019,7.301,7.3102,4991064.0],["2017-01-17",7.2643,7.622,7.2368,7.6037,17145336.0],["2017-01-18",7.5854,7.7596,7.5395,7.622,13929136.0],["2017-01-19",7.6496,7.6863,7.5578,7.6129,10239632.0],["2017-01-20",7.7046,8.1632,7.622,8.1082,18598216.0],["2017-01-23",8.1082,8.1999,7.9064,8.099,15721888.0],["2017-01-24",8.154,8.5117,8.154,8.3925,19147440.0],["2017-01-25",8.5209,8.7227,8.31,8.7044,20744152.0],["2017-01-26",8.6402,8.6493,8.3283,8.4109,17036552.0],["2017-01-27",8.4842,8.631,8.3558,8.5301,8543912.0],["2017-01-30",8.5209,8.5668,8.3833,8.5301,8534136.0],["2017-01-31",8.5484,8.6768,8.4842,8.4934,8218080.0],["2017-02-01",8.5759,8.6035,8.3742,8.3742,7297680.0],["2017-02-02",8.4017,8.5668,8.3925,8.4934,11602760.0],["2017-02-03",8.5209,8.5943,8.4109,8.4567,10682776.0],["2017-02-06",8.4384,8.4384,8.1449,8.2182,7878832.0],["2017-02-07",8.2824,8.3008,8.0348,8.0531,9575800.0],["2017-02-08",8.0715,8.1082,7.9522,7.9798,11210576.0],["2017-02-09",7.9798,8.2549,7.888,8.1999,11836136.0],["2017-02-10",8.2733,8.3833,8.2641,8.2916,8318440.0],["2017-02-13",8.3742,8.4475,8.2091,8.3375,7734064.0],["2017-02-14",8.2733,8.365,8.1632,8.3008,8132072.0],["2017-02-15",8.2366,8.3375,8.1907,8.2091,8333520.0],["2017-02-16",8.1815,8.2458,7.9522,7.9981,8743384.0],["2017-02-17",7.9798,8.044,7.9339,7.9614,5713136.0],["2017-02-21",8.0256,8.3191,7.9614,8.2733,10392616.0],["2017-02-22",8.2274,8.3008,8.0898,8.0898,5403944.0],["2017-02-23",8.2274,8.2366,7.9064,7.9339,9695400.0],["2017-02-24",7.8422,7.8972,7.7596,7.833,9548552.0],["2017-02-27",7.8605,8.1173,7.778,8.0807,9849112.0],["2017-02-28",8.0715,8.1173,7.7596,7.7596,10037872.0],["2017-03-01",8.0073,8.4017,7.9247,8.3833,18741216.0],["2017-03-02",8.365,8.3742,7.9247,7.9247,16620136.0],["2017-03-03",8.154,8.3283,8.0898,8.1082,10640136.0],["2017-03-06",8.1082,8.31,8.044,8.2916,8828144.0],["2017-03-07",8.2733,8.31,8.1173,8.1449,9635496.0],["2017-03-08",8.0898,8.2274,7.9522,7.9522,7951944.0],["2017-03-09",7.9339,7.9431,7.8238,7.9247,15081976.0],["2017-03-10",8.0164,8.044,7.8513,7.8972,6904456.0],["2017-03-13",7.9981,8.0348,7.8513,8.0073,6420752.0],["2017-03-14",7.9431,7.9614,7.7596,7.833,12429040.0],["2017-03-15",7.9614,8.1907,7.8513,8.1449,14620216.0],["2017-03-16",8.1632,8.3833,8.099,8.3558,12244232.0],["2017-03-17",8.3742,8.4017,8.2641,8.3833,8737248.0],["2017-03-20",8.4109,8.4842,8.31,8.3375,6229288.0],["2017-03-21",8.3742,8.42,8.0623,8.0807,12187032.0],["2017-03-22",7.9798,8.1632,7.9706,8.099,7992504.0],["2017-03-23",8.044,8.1999,8.0256,8.1082,7820592.0],["2017-03-24",8.1632,8.2274,7.9981,8.1357,11384880.0],["2017-03-27",8.0256,8.1724,7.9522,8.1265,9431136.0],["2017-03-28",8.1449,8.2641,8.0164,8.044,8113976.0],["2017-03-29",8.0807,8.2091,7.9889,8.2091,8316048.0],["2017-03-30",8.1724,8.2824,8.0715,8.0898,7490080.0],["2017-03-31",8.1173,8.365,8.1082,8.3191,11581752.0],["2017-04-03",8.3466,8.3833,8.2182,8.31,5506176.0],["2017-04-04",8.3833,8.6493,8.2916,8.5943,16842696.0],["2017-04-05",8.6493,8.8236,8.5117,8.5301,15835664.0],["2017-04-06",8.5668,8.6952,8.4659,8.4934,9694152.0],["2017-04-07",8.5484,8.6493,8.4751,8.5668,10659896.0],["2017-04-10",8.631,8.631,8.4384,8.5117,5432440.0],["2017-04-11",8.576,8.5943,8.3008,8.4659,6388304.0],["2017-04-12",8.4567,8.4751,8.1999,8.2549,8747128.0],["2017-04-13",8.2458,8.2824,7.9798,8.044,8628776.0],["2017-04-17",8.0623,8.2549,8.0623,8.2549,5900440.0],["2017-04-18",8.1999,8.2641,8.0898,8.099,6421896.0],["2017-04-19",8.1632,8.2091,7.9339,7.9339,9716512.0],["2017-04-20",8.0164,8.1173,7.9339,8.1173,10714184.0],["2017-04-21",8.0807,8.1082,8.0256,8.0531,7188480.0],["2017-04-24",8.2274,8.2733,8.154,8.2366,5204264.0],["2017-04-25",8.2458,8.4017,8.1449,8.3833,7616440.0],["2017-04-26",8.3558,8.42,8.0807,8.3558,17635072.0],["2017-04-27",8.4475,8.5301,8.2824,8.4659,10847304.0],["2017-04-28",8.5301,8.5301,8.3925,8.4567,7313800.0],["2017-05-01",8.4475,8.6677,8.3925,8.5576,5451992.0],["2017-05-02",8.5759,8.7319,8.4659,8.5209,18505344.0],["2017-05-03",8.5851,8.6519,8.3466,8.3562,8889800.0],["2017-05-04",8.3943,8.4516,8.1272,8.2036,8727500.0],["2017-05-05",8.2417,8.423,8.2131,8.423,5791800.0],["2017-05-08",8.3753,8.4134,8.2322,8.2799,4222800.0],["2017-05-09",8.318,8.3848,8.2226,8.3466,3911500.0],["2017-05-10",8.4039,8.5183,8.3753,8.4325,6100600.0],["2017-05-11",8.4039,8.4802,8.2799,8.3466,3836000.0],["2017-05-12",8.3657,8.3848,8.2513,8.3276,3569600.0],["2017-05-15",8.3562,8.4802,8.3466,8.4039,4030400.0],["2017-05-16",8.442,8.442,8.2799,8.2989,4701800.0],["2017-05-17",8.2417,8.2417,8.0605,8.0605,13410700.0],["2017-05-18",7.8697,7.9651,7.7457,7.8697,10639000.0],["2017-05-19",7.9174,8.2417,7.9078,8.1559,9771300.0],["2017-05-22",8.1559,8.2417,8.07,8.0891,5552200.0],["2017-05-23",8.1082,8.2036,8.0605,8.1845,4210800.0],["2017-05-24",8.2131,8.2226,8.0891,8.0986,3783400.0],["2017-05-25",8.1559,8.1559,7.9269,7.9746,6896000.0],["2017-05-26",7.9651,8.0509,7.9269,7.9937,4724000.0],["2017-05-30",7.9651,8.1654,7.9365,8.0414,5474400.0],["2017-05-31",8.0223,8.0891,7.8697,7.8888,5630600.0],["2017-06-01",7.9078,8.0891,7.9078,8.0605,4266000.0],["2017-06-02",8.0891,8.1463,8.0414,8.1177,3933000.0],["2017-06-05",8.1082,8.2703,8.0891,8.2608,8592800.0],["2017-06-06",8.2513,8.4611,8.194,8.3943,9933600.0],["2017-06-07",8.442,8.4993,8.3085,8.4134,7709400.0],["2017-06-08",8.4707,8.671,8.4134,8.566,9436500.0],["2017-06-09",8.6137,8.8427,8.5851,8.8427,16500200.0],["2017-06-12",8.7187,8.8618,8.6996,8.8522,6107300.0],["2017-06-13",8.8713,8.8808,8.7568,8.8427,7352400.0],["2017-06-14",8.8427,8.9667,8.7854,8.8618,11033700.0],["2017-06-15",8.671,8.8141,8.671,8.7187,7902700.0],["2017-06-16",8.8236,8.919,8.6614,8.8141,11637800.0],["2017-06-19",8.5374,8.9094,8.5183,8.8045,11356900.0],["2017-06-20",8.8141,8.8427,8.5947,8.6042,13533700.0],["2017-06-21",8.6328,8.7187,8.5279,8.6805,12503200.0],["2017-06-22",8.6805,8.795,8.5756,8.7187,14212800.0],["2017-06-23",8.7664,8.8331,8.6805,8.7664,14289400.0],["2017-06-26",8.8808,8.8808,8.671,8.7664,7472200.0],["2017-06-27",8.7664,8.7664,8.6328,8.7187,10153000.0],["2017-06-28",8.7568,8.9667,8.7568,8.9571,15915400.0],["2017-06-29",8.9571,8.9858,8.7664,8.8713,16768700.0],["2017-06-30",8.8999,8.9953,8.7854,8.9858,14732600.0],["2017-07-03",8.9953,9.2624,8.9667,9.2147,11470800.0],["2017-07-05",9.1765,9.3864,9.1384,9.3292,17421500.0],["2017-07-06",9.2719,9.3292,9.2052,9.2147,15960200.0],["2017-07-07",9.2529,9.4627,9.2338,9.4055,19317100.0],["2017-07-10",9.4627,9.644,9.3864,9.6058,21216900.0],["2017-07-11",9.5867,9.7107,9.5486,9.6821,15434000.0],["2017-07-12",9.787,9.892,9.7584,9.787,18658100.0],["2017-07-13",9.787,9.787,9.6153,9.7298,15401200.0],["2017-07-14",9.7489,9.8252,9.644,9.787,11259300.0],["2017-07-17",9.5199,9.663,9.4722,9.5772,14665100.0],["2017-07-18",9.5486,9.5486,9.2624,9.3864,24820400.0],["2017-07-19",9.4341,9.4532,9.3292,9.3864,13624900.0],["2017-07-20",9.3864,9.5581,9.3864,9.5199,8898000.0],["2017-07-21",9.5009,9.7298,9.4436,9.7107,9525000.0],["2017-07-24",9.6916,9.7298,9.5867,9.6535,6617600.0],["2017-07-25",9.644,9.6916,9.6153,9.6344,6064700.0],["2017-07-26",9.4055,9.5295,9.1956,9.4055,17754800.0],["2017-07-27",9.3959,9.4055,9.0907,9.1479,11723000.0],["2017-07-28",9.1098,9.1956,8.9953,9.167,18890200.0],["2017-07-31",9.2242,9.2719,9.0812,9.2624,8213000.0],["2017-08-01",9.3196,9.4722,9.2815,9.4722,15945500.0],["2017-08-02",9.3292,9.4913,9.3292,9.415,7438000.0],["2017-08-03",9.4246,9.4341,9.2052,9.2529,6865000.0],["2017-08-04",9.291,9.3578,9.2147,9.3387,3041200.0],["2017-08-07",9.3673,9.3673,9.2433,9.2624,3182900.0],["2017-08-08",9.2242,9.3196,9.1861,9.2052,3441600.0],["2017-08-09",9.1098,9.1765,9.0621,9.1193,3146500.0],["2017-08-10",9.0525,9.0907,8.8141,8.8618,9425000.0],["2017-08-11",8.8713,8.9381,8.7568,8.795,9511900.0],["2017-08-14",8.8427,8.9762,8.8427,8.8713,6176400.0],["2017-08-15",8.8522,8.9285,8.7854,8.8331,4673800.0],["2017-08-16",8.8999,8.9381,8.8045,8.8904,6764600.0],["2017-08-17",8.8618,8.9285,8.7187,8.7187,5082000.0],["2017-08-18",8.7187,8.8713,8.6614,8.7759,5906600.0],["2017-08-21",8.7854,8.8331,8.7091,8.7568,4066200.0],["2017-08-22",8.8045,8.8618,8.69,8.7091,4498500.0],["2017-08-23",8.6614,8.7187,8.6519,8.671,5073700.0],["2017-08-24",8.6805,8.6901,8.566,8.6424,12041900.0],["2017-08-25",8.7091,8.795,8.5851,8.7091,7378000.0],["2017-08-28",8.7187,8.7187,8.4802,8.6996,11312600.0],["2017-08-29",8.3753,8.7568,8.3753,8.7377,9235300.0],["2017-08-30",8.7473,9.1002,8.7473,9.0716,12986500.0],["2017-08-31",9.1002,9.1002,8.8808,8.8808,5778300.0],["2017-09-01",8.9667,9.0621,8.8618,9.0335,10777500.0],["2017-09-05",9.0621,9.0716,8.7091,8.7282,5342700.0],["2017-09-06",8.7568,8.8427,8.6996,8.7759,7030000.0],["2017-09-07",8.8713,8.8999,8.7091,8.7473,3408000.0],["2017-09-08",8.7664,8.7664,8.6424,8.7473,5445800.0],["2017-09-11",8.8618,8.8904,8.6328,8.6996,13658900.0],["2017-09-12",8.6519,8.7282,8.6233,8.7282,5853400.0],["2017-09-13",8.7091,8.7187,8.5565,8.5947,11366300.0],["2017-09-14",8.5565,8.7187,8.5565,8.6996,3743400.0],["2017-09-15",8.671,8.6901,8.5851,8.6424,4146300.0],["2017-09-18",8.5088,8.7282,8.4897,8.6519,5806800.0],["2017-09-19",8.6137,8.7377,8.5756,8.7091,8871500.0],["2017-09-20",8.8236,9.0144,8.7187,8.9094,10907800.0],["2017-09-21",8.9571,8.9571,8.7282,8.9094,7815100.0],["2017-09-22",8.9094,8.9953,8.8713,8.919,7730400.0],["2017-09-25",8.8904,8.8904,8.6805,8.7568,8500900.0],["2017-09-26",8.7473,8.795,8.6805,8.7187,7876900.0],["2017-09-27",8.7377,8.7664,8.566,8.566,11245100.0],["2017-09-28",8.5565,8.671,8.5279,8.5947,5855500.0],["2017-09-29",8.6328,8.6996,8.5851,8.6614,3816600.0],["2017-10-02",8.6614,8.6996,8.6137,8.6614,3643100.0],["2017-10-03",8.6996,8.6996,8.5947,8.6519,5947300.0],["2017-10-04",8.6233,8.6519,8.5947,8.6137,6128000.0],["2017-10-05",8.6137,8.671,8.4707,8.5279,6813500.0],["2017-10-06",8.4707,8.5851,8.423,8.5279,7423600.0],["2017-10-09",8.5279,8.5374,8.2226,8.2322,11706300.0],["2017-10-10",8.2989,8.3085,8.0032,8.0032,14288100.0],["2017-10-11",8.0509,8.0605,7.8029,7.8029,21764800.0],["2017-10-12",7.7838,7.8602,7.6026,7.6217,23291700.0],["2017-10-13",7.6312,7.7934,7.5931,7.6503,16060500.0],["2017-10-16",7.6789,7.6885,7.4118,7.45,12752500.0],["2017-10-17",7.4881,7.7838,7.4881,7.7171,33973100.0],["2017-10-18",7.7457,7.8792,7.6598,7.6598,11243000.0],["2017-10-19",7.6408,7.7266,7.5931,7.7171,9698300.0],["2017-10-20",7.7361,7.822,7.5835,7.5931,9937800.0],["2017-10-23",7.6885,7.7934,7.6598,7.7075,8061600.0],["2017-10-24",7.7457,7.8792,7.7361,7.8411,10649600.0],["2017-10-25",7.8792,7.8983,7.7266,7.7266,12891800.0],["2017-10-26",7.9842,8.0223,7.7743,7.7838,11699500.0],["2017-10-27",7.7457,7.8792,7.698,7.8315,7240500.0],["2017-10-30",7.8315,7.8983,7.6408,7.6694,6277000.0],["2017-10-31",7.6789,7.8697,7.5454,7.7361,7631700.0],["2017-11-01",7.7838,7.8411,7.5835,7.5931,9747900.0],["2017-11-02",7.574,7.7457,7.5454,7.7075,6266300.0],["2017-11-03",7.7838,7.7934,7.5072,7.5358,13047000.0],["2017-11-06",7.5644,7.698,7.4977,7.6789,9318700.0],["2017-11-07",7.6312,7.7361,7.6217,7.7075,9078000.0],["2017-11-08",7.7266,7.8315,7.698,7.8029,4658000.0],["2017-11-09",7.7171,7.8983,7.7171,7.8602,5969600.0],["2017-11-10",7.822,7.8506,7.7266,7.7266,10096100.0],["2017-11-13",7.698,7.7075,7.4977,7.5454,17364500.0],["2017-11-14",7.5835,7.5835,7.45,7.45,7639800.0],["2017-11-15",7.4881,7.4977,7.345,7.3737,8809000.0],["2017-11-16",7.4118,7.6217,7.3832,7.4881,21393400.0],["2017-11-17",7.4977,7.574,7.4691,7.4881,5952700.0],["2017-11-20",7.4404,7.4595,7.3641,7.4309,3834000.0],["2017-11-21",7.4595,7.5358,7.4404,7.4595,8754300.0],["2017-11-22",7.4881,7.5549,7.4595,7.4881,4836400.0],["2017-11-24",7.5072,7.574,7.45,7.4595,3530100.0],["2017-11-27",7.4977,7.4977,7.3737,7.3832,5719000.0],["2017-11-28",7.3641,7.4881,7.2878,7.4786,6796400.0],["2017-11-29",7.45,7.4881,7.3927,7.4214,8086200.0],["2017-11-30",7.3927,7.4404,7.221,7.2401,10990300.0],["2017-12-01",7.2115,7.3069,7.0684,7.1638,10864700.0],["2017-12-04",7.2401,7.2783,7.078,7.097,12163700.0],["2017-12-05",7.078,7.1352,6.9539,6.9539,10686700.0],["2017-12-06",6.9349,6.9539,6.8204,6.8586,9200100.0],["2017-12-07",6.8204,7.0493,6.7727,6.9826,14245000.0],["2017-12-08",7.0207,7.1543,6.9921,7.1256,10694300.0],["2017-12-11",7.1924,7.221,7.097,7.1447,7821900.0],["2017-12-12",7.1543,7.221,7.0398,7.1543,14049900.0],["2017-12-13",7.0875,7.2401,7.0589,7.2115,8449200.0],["2017-12-14",7.1924,7.1924,7.0875,7.1352,11652300.0],["2017-12-15",7.1352,7.1924,7.0398,7.0493,11982000.0],["2017-12-18",7.097,7.1924,7.078,7.1352,12098800.0],["2017-12-19",7.221,7.2401,7.0016,7.0589,17914400.0],["2017-12-20",7.0589,7.1733,7.0303,7.1733,9167900.0],["2017-12-21",7.1543,7.2592,7.1447,7.1924,9805700.0],["2017-12-22",7.1733,7.202,7.078,7.1066,7295800.0],["2017-12-26",7.1447,7.1733,7.1161,7.1447,3922400.0],["2017-12-27",7.1352,7.1543,7.097,7.1447,3662100.0],["2017-12-28",7.1924,7.221,7.1066,7.1447,6351000.0],["2017-12-29",7.1829,7.1924,7.1352,7.1543,7322800.0],["2018-01-02",7.202,7.3927,7.1924,7.3832,12720400.0],["2018-01-03",7.5072,7.5835,7.3927,7.5167,20720000.0],["2018-01-04",7.6121,7.6503,7.5549,7.5835,12862400.0],["2018-01-05",7.6026,7.6503,7.4977,7.5263,8533000.0],["2018-01-08",7.5549,7.5549,7.4691,7.4881,6130300.0],["2018-01-09",7.4404,7.4881,7.3546,7.3641,9100600.0],["2018-01-10",7.4023,7.45,7.326,7.3927,25175200.0],["2018-01-11",7.3927,7.6026,7.3737,7.574,11782400.0],["2018-01-12",7.6121,7.7838,7.6026,7.6598,10322000.0],["2018-01-16",7.7171,7.8506,7.6789,7.7648,16263600.0],["2018-01-17",7.8315,7.8411,7.7171,7.7648,9139900.0],["2018-01-18",7.7934,7.822,7.7457,7.8029,6665800.0],["2018-01-19",7.8315,7.8697,7.7838,7.822,6979900.0],["2018-01-22",7.8792,7.8888,7.7648,7.8697,6937200.0],["2018-01-23",7.8411,7.9555,7.7266,7.9365,10145400.0],["2018-01-24",8.0032,8.1177,7.9746,8.0032,10463700.0],["2018-01-25",8.0414,8.1177,7.8792,7.8792,9454500.0],["2018-01-26",7.9365,8.1082,7.8602,8.0605,5526800.0],["2018-01-29",7.9842,8.0319,7.8029,7.9078,9417400.0],["2018-01-30",7.8506,8.0414,7.8029,7.9937,7807700.0],["2018-01-31",8.07,8.0891,7.8602,7.9078,11083900.0],["2018-02-01",7.8888,8.0509,7.8888,7.9365,5849400.0],["2018-02-02",7.8411,7.9078,7.7075,7.7457,6875300.0],["2018-02-05",7.6789,7.822,7.2878,7.4309,13546000.0],["2018-02-06",7.3832,7.698,7.3641,7.6503,11904800.0],["2018-02-07",7.6121,7.7361,7.4404,7.4404,9703600.0],["2018-02-08",7.4786,7.4881,7.0112,7.0207,22589300.0],["2018-02-09",7.078,7.2592,6.8204,7.0875,19056900.0],["2018-02-12",7.1352,7.221,7.0016,7.0398,14264100.0],["2018-02-13",7.0207,7.1066,6.973,7.0303,9854200.0],["2018-02-14",6.9635,7.2878,6.9444,7.2687,6692500.0],["2018-02-15",7.0112,7.2306,7.0112,7.1352,10042500.0],["2018-02-16",7.1066,7.2974,7.0303,7.1256,11080400.0],["2018-02-20",7.0398,7.0493,6.8299,6.8681,12160800.0],["2018-02-21",6.9349,6.9349,6.7059,6.7155,11411700.0],["2018-02-22",6.7536,6.9635,6.7536,6.8776,8692300.0],["2018-02-23",6.9539,6.9539,6.7345,6.7632,7685500.0],["2018-02-26",6.7441,6.7822,6.5438,6.6392,10963500.0],["2018-02-27",6.6296,6.725,6.3721,6.4198,16498800.0],["2018-02-28",6.4293,6.4579,6.1527,6.2481,13610600.0],["2018-03-01",6.3053,6.6201,6.3053,6.601,15569200.0],["2018-03-02",6.4579,6.6487,6.3434,6.601,9516700.0],["2018-03-05",6.5056,6.6392,6.4865,6.5724,6962600.0],["2018-03-06",6.6678,6.7345,6.6296,6.6678,11724400.0],["2018-03-07",6.5915,6.6487,6.5152,6.5915,5811200.0],["2018-03-08",6.5915,6.9253,6.5819,6.9063,14196300.0],["2018-03-09",6.9635,7.078,6.9349,7.0112,11905000.0],["2018-03-12",7.0016,7.0493,6.8681,6.9063,8433800.0],["2018-03-13",6.9444,7.0112,6.8776,6.9921,7513900.0],["2018-03-14",6.9349,6.9826,6.8109,6.8776,9036600.0],["2018-03-15",6.8681,7.0112,6.7822,6.8013,10887500.0],["2018-03-16",6.7632,6.7918,6.601,6.6201,7095500.0],["2018-03-19",6.5819,6.6201,6.4007,6.4484,8863900.0],["2018-03-20",6.4579,6.5724,6.3625,6.3625,9649700.0],["2018-03-21",6.4293,6.5342,6.3816,6.4961,12569900.0],["2018-03-22",6.4007,6.4865,6.3244,6.3339,13725700.0],["2018-03-23",6.5724,6.849,6.5724,6.6201,32652400.0],["2018-03-26",6.7345,6.7345,6.5247,6.6964,11270100.0],["2018-03-27",6.6869,6.7441,6.4865,6.5056,11013400.0],["2018-03-28",6.5056,6.5342,6.2004,6.2194,19908200.0],["2018-03-29",6.2481,6.353,6.229,6.3148,6385800.0],["2018-04-02",6.3435,6.3625,6.1336,6.229,10066100.0],["2018-04-03",6.2481,6.3148,6.1908,6.2958,8758500.0],["2018-04-04",6.2099,6.5247,6.1813,6.477,9598600.0],["2018-04-05",6.5152,6.6773,6.5152,6.5628,6729100.0],["2018-04-06",6.477,6.6105,6.4007,6.5533,6949400.0],["2018-04-09",6.7918,6.8395,6.6773,6.7155,8594800.0],["2018-04-10",6.8013,6.849,6.6964,6.7536,7314500.0],["2018-04-11",6.7822,6.8109,6.6964,6.7822,4264800.0],["2018-04-12",6.7918,6.8872,6.7536,6.8013,5827700.0],["2018-04-13",6.8204,6.849,6.6964,6.7727,5272000.0],["2018-04-16",6.7822,6.7918,6.6201,6.6487,5260000.0],["2018-04-17",6.6678,6.8299,6.6392,6.8013,5911100.0],["2018-04-18",6.8395,6.9635,6.8109,6.8586,5543300.0],["2018-04-19",6.8299,6.8681,6.5819,6.6296,6738100.0],["2018-04-20",6.6296,6.6296,6.4675,6.5056,5109500.0],["2018-04-23",6.4961,6.5342,6.4388,6.4579,5222500.0],["2018-04-24",6.5247,6.5628,6.2862,6.3053,4250800.0],["2018-04-25",6.2862,6.3625,6.1813,6.3148,6119400.0],["2018-04-26",6.4388,6.4388,6.0,6.1527,17851800.0],["2018-04-27",6.0954,6.1717,5.8951,5.9333,16527900.0],["2018-04-30",6.0,6.0573,5.9047,5.9237,10030200.0],["2018-05-01",5.9047,5.9619,5.6948,5.7902,8489700.0],["2018-05-02",5.7997,5.8188,5.6662,5.6853,10187400.0],["2018-05-03",5.7234,5.7425,5.5899,5.6662,10831200.0],["2018-05-04",5.752,5.7616,5.6185,5.6853,7417700.0],["2018-05-07",5.6757,5.6948,5.504,5.5422,8774200.0],["2018-05-08",5.5326,5.6662,5.5326,5.6662,5871100.0],["2018-05-09",5.7043,5.7234,5.5899,5.6853,4534300.0],["2018-05-10",5.7616,5.876,5.7139,5.7616,5571200.0],["2018-05-11",5.7902,5.8188,5.6471,5.7234,3586800.0],["2018-05-14",5.7234,5.733,5.6089,5.6185,4483700.0],["2018-05-15",5.5708,5.5994,5.4659,5.5613,6761400.0],["2018-05-16",5.5803,5.7711,5.5803,5.7425,6666300.0],["2018-05-17",5.7234,5.7711,5.5422,5.5708,7989200.0],["2018-05-18",5.5231,5.5994,5.4563,5.5994,14221300.0],["2018-05-21",5.7139,5.8665,5.628,5.733,12126900.0],["2018-05-22",5.7425,5.7997,5.733,5.752,5467700.0],["2018-05-23",5.7234,5.8856,5.6662,5.8188,9536900.0],["2018-05-24",5.752,5.8188,5.6662,5.7425,5475400.0],["2018-05-25",5.7616,5.8283,5.7234,5.7711,6099100.0],["2018-05-29",5.6662,5.7139,5.628,5.6948,6783900.0],["2018-05-30",5.733,5.7425,5.6376,5.6853,4851300.0],["2018-05-31",5.6757,5.7043,5.6089,5.6853,14408700.0],["2018-06-01",5.752,5.7806,5.6662,5.6757,3804200.0],["2018-06-04",5.6853,5.7902,5.6853,5.7425,10977500.0],["2018-06-05",5.7234,5.7616,5.6376,5.6853,12397600.0],["2018-06-06",5.7139,5.7902,5.7139,5.7616,7400700.0],["2018-06-07",5.7234,5.7425,5.6089,5.6757,10532000.0],["2018-06-08",5.7139,5.7806,5.6566,5.752,9344700.0],["2018-06-11",5.752,5.9237,5.7234,5.9047,8004500.0],["2018-06-12",5.9047,5.9523,5.8188,5.8379,4226600.0],["2018-06-13",5.8665,5.9333,5.7711,5.8283,5871300.0],["2018-06-14",5.7711,5.9619,5.7711,5.9142,12259500.0],["2018-06-15",5.9333,5.9714,5.857,5.9619,3977200.0],["2018-06-18",5.876,5.9142,5.7806,5.8856,3758400.0],["2018-06-19",5.8188,5.981,5.7997,5.9237,5999000.0],["2018-06-20",5.9428,6.0668,5.9047,6.0382,5693800.0],["2018-06-21",6.1527,6.3244,5.8856,5.8951,11194100.0],["2018-06-22",5.9523,6.1145,5.9237,6.0764,5587200.0],["2018-06-25",6.0573,6.0764,5.9237,6.0382,6852700.0],["2018-06-26",6.0668,6.3244,6.0191,6.2958,13243700.0],["2018-06-27",6.353,6.4007,6.105,6.1241,10664900.0],["2018-06-28",6.1431,6.3148,6.0573,6.2671,12019100.0],["2018-06-29",6.3053,6.4102,6.1527,6.2576,12149500.0],["2018-07-02",6.0668,6.1241,5.981,6.0477,9006000.0],["2018-07-03",6.1145,6.4293,6.0859,6.3244,8492200.0],["2018-07-05",6.3721,6.6773,6.353,6.6487,11559600.0],["2018-07-06",6.6487,6.7441,6.601,6.6392,7096900.0],["2018-07-09",6.6869,6.7441,6.5342,6.6487,8895800.0],["2018-07-10",6.6582,6.7441,6.601,6.7059,4373500.0],["2018-07-11",6.6105,6.6869,6.5724,6.6201,3832000.0],["2018-07-12",6.6487,6.7346,6.5342,6.5438,4470200.0],["2018-07-13",6.5056,6.5247,6.4198,6.4579,4635900.0],["2018-07-16",6.3911,6.4865,6.2862,6.3911,4648100.0],["2018-07-17",6.2958,6.4007,6.2576,6.3244,7650500.0],["2018-07-18",6.3339,6.4961,6.2576,6.4484,4984300.0],["2018-07-19",6.3625,6.477,6.3148,6.3721,6367400.0],["2018-07-20",6.4388,6.4961,6.3148,6.3435,2887000.0],["2018-07-23",6.2576,6.4102,6.1622,6.3911,3956300.0],["2018-07-24",6.4675,6.7059,6.4102,6.6487,9126600.0],["2018-07-25",6.6296,6.8204,6.601,6.725,11638100.0],["2018-07-26",6.8013,7.202,6.725,7.0875,16113100.0],["2018-07-27",7.0875,7.2401,7.0207,7.1066,7889300.0],["2018-07-30",7.1447,7.221,7.0684,7.1829,5213600.0],["2018-07-31",7.0589,7.202,7.0493,7.1066,8420400.0],["2018-08-01",7.0589,7.1829,7.0493,7.0875,3618700.0],["2018-08-02",7.0207,7.0589,6.9539,7.0398,4546000.0],["2018-08-03",7.0398,7.1256,6.9921,7.1256,2681800.0],["2018-08-06",7.1066,7.2115,7.1066,7.1638,5192500.0],["2018-08-07",7.2306,7.2497,7.1066,7.1161,4319100.0],["2018-08-08",7.1447,7.1447,7.0493,7.0875,3351000.0],["2018-08-09",7.0875,7.0875,6.7727,6.7727,7677500.0],["2018-08-10",6.7059,6.725,6.5628,6.6678,5462300.0],["2018-08-13",6.6201,6.6773,6.4675,6.5533,6966700.0],["2018-08-14",6.5819,6.7727,6.5724,6.7345,4759600.0],["2018-08-15",6.6201,6.6296,6.3721,6.477,9166700.0],["2018-08-16",6.4675,6.5915,6.229,6.2767,13982900.0],["2018-08-17",6.2481,6.4388,6.2481,6.4007,4430900.0],["2018-08-20",6.3816,6.4388,6.2576,6.3911,6551500.0],["2018-08-21",6.4198,6.7059,6.4007,6.6392,11513100.0],["2018-08-22",6.6678,6.8204,6.5819,6.7918,4999000.0],["2018-08-23",6.7727,6.8395,6.6487,6.6678,3804400.0],["2018-08-24",6.725,6.7822,6.5819,6.6678,3100800.0],["2018-08-27",6.7441,7.0684,6.7345,7.0303,9766400.0],["2018-08-28",7.1066,7.1066,6.7536,6.8109,6547100.0],["2018-08-29",6.7727,6.9539,6.7727,6.9444,4417900.0],["2018-08-30",6.8967,6.8967,6.7345,6.8109,3900200.0],["2018-08-31",6.8204,6.8395,6.7155,6.7632,3931000.0],["2018-09-04",6.6773,6.725,6.5247,6.601,6179100.0],["2018-09-05",6.5915,6.5915,6.4388,6.4675,5199200.0],["2018-09-06",6.4388,6.5628,6.4293,6.4579,3340200.0],["2018-09-07",6.4293,6.4961,6.353,6.477,4385400.0],["2018-09-10",6.4865,6.5247,6.3721,6.477,3225900.0],["2018-09-11",6.4579,6.5438,6.3721,6.4865,4114500.0],["2018-09-12",6.5533,6.7155,6.5247,6.6487,6114100.0],["2018-09-13",6.725,6.8013,6.7059,6.7441,3188900.0],["2018-09-14",6.7632,6.8204,6.6869,6.7918,4204100.0],["2018-09-17",6.8013,6.8967,6.7441,6.7727,4196900.0],["2018-09-18",6.8109,6.8967,6.7822,6.8586,3274800.0],["2018-09-19",6.8776,6.9826,6.8204,6.8395,3788600.0],["2018-09-20",6.8681,6.9253,6.7918,6.8299,4313000.0],["2018-09-21",6.8299,6.8299,6.7059,6.7345,3853500.0],["2018-09-24",6.6964,6.7346,6.5628,6.5819,3366500.0],["2018-09-25",6.6201,6.6773,6.5724,6.5819,2865900.0],["2018-09-26",6.5533,6.7346,6.5342,6.6201,4769000.0],["2018-09-27",6.6582,6.7536,6.6201,6.725,2664200.0],["2018-09-28",6.7536,6.7536,6.601,6.7155,5663400.0],["2018-10-01",6.8013,6.9253,6.7536,6.7822,4668800.0],["2018-10-02",6.7536,6.8109,6.6201,6.6487,4347200.0],["2018-10-03",6.7155,6.7155,6.4865,6.5056,8162100.0],["2018-10-04",6.4865,6.4961,6.2099,6.2671,12857800.0],["2018-10-05",6.2767,6.3244,6.0668,6.1241,7804100.0],["2018-10-08",6.0573,6.0764,5.9428,6.0477,7779800.0],["2018-10-09",6.0191,6.0954,5.8856,6.0859,4491600.0],["2018-10-10",6.0287,6.0764,5.8951,5.9142,5650600.0],["2018-10-11",5.8856,6.0,5.7711,5.7902,6070800.0],["2018-10-12",5.9047,6.0,5.8188,5.9333,6507000.0],["2018-10-15",5.9428,6.1241,5.9047,6.0287,3620100.0],["2018-10-16",6.0954,6.229,6.0954,6.1336,5171500.0],["2018-10-17",6.0764,6.1431,5.9428,5.9523,7922800.0],["2018-10-18",5.8379,5.8951,5.5899,5.5899,11016100.0],["2018-10-19",5.6376,5.7139,5.5231,5.628,8268700.0],["2018-10-22",5.6089,5.6948,5.3895,5.3895,8192100.0],["2018-10-23",5.2942,5.3514,5.2083,5.3037,10540300.0],["2018-10-24",5.2846,5.3609,5.1034,5.1225,11402500.0],["2018-10-25",5.2178,5.5231,5.0366,5.0652,16615200.0],["2018-10-26",4.9984,5.0652,4.7886,5.0271,18701500.0],["2018-10-29",4.8363,5.008,4.5692,4.6646,31714600.0],["2018-10-30",4.7218,4.9126,4.6073,4.8458,21074500.0],["2018-10-31",4.8744,5.0175,4.7123,4.8077,11986100.0],["2018-11-01",4.8649,5.1892,4.8458,5.1606,10241200.0],["2018-11-02",5.2274,5.3037,5.1129,5.1606,6741300.0],["2018-11-05",5.1606,5.3514,5.1606,5.2274,7403300.0],["2018-11-06",5.1797,5.4372,5.1797,5.3514,10796700.0],["2018-11-07",5.4659,5.5422,5.3228,5.38,8405800.0],["2018-11-08",5.2942,5.38,4.9984,5.0748,11989800.0],["2018-11-09",5.0366,5.1034,4.7027,5.0652,18479200.0],["2018-11-12",5.008,5.0652,4.76,4.7981,10807500.0],["2018-11-13",4.7791,4.8744,4.6646,4.7409,13455200.0],["2018-11-14",4.8077,4.9698,4.7027,4.7409,15987800.0],["2018-11-15",4.7504,4.8458,4.7123,4.76,10055700.0],["2018-11-16",4.7981,4.9031,4.7218,4.8172,8200500.0],["2018-11-19",4.7791,4.8649,4.7027,4.7504,6505000.0],["2018-11-20",4.6741,4.8267,4.6455,4.655,7690600.0],["2018-11-21",4.655,4.8363,4.4356,4.4643,22982300.0],["2018-11-23",4.4356,4.5692,4.2639,4.531,7194300.0],["2018-11-26",4.5883,4.636,4.2735,4.3498,14740300.0],["2018-11-27",4.3403,4.4643,4.3021,4.4452,15065100.0],["2018-11-28",4.512,4.7123,4.4261,4.6932,12335100.0],["2018-11-29",4.7409,4.9698,4.7314,4.8744,12675400.0],["2018-11-30",4.8363,4.9412,4.7791,4.9031,11593900.0],["2018-12-03",5.0557,5.132,4.8458,4.9126,10359900.0],["2018-12-04",4.8363,4.9889,4.6455,4.6646,9570100.0],["2018-12-06",4.5597,4.7504,4.5215,4.7504,10359300.0],["2018-12-07",4.7695,4.9221,4.7695,4.7886,7820000.0],["2018-12-10",4.7314,4.76,4.5215,4.531,10981600.0],["2018-12-11",4.5787,4.6455,4.4547,4.4643,11386400.0],["2018-12-12",4.5406,4.5787,4.4833,4.4929,9489200.0],["2018-12-13",4.5597,4.5597,4.388,4.407,12716000.0],["2018-12-14",4.3593,4.4833,4.3116,4.4356,14814300.0],["2018-12-17",4.4356,4.5406,4.4261,4.4356,6999000.0],["2018-12-18",4.4738,4.6455,4.4452,4.5597,8395200.0],["2018-12-19",4.6455,4.8363,4.5692,4.6073,10137100.0],["2018-12-20",4.6741,4.779,4.5406,4.5883,10936300.0],["2018-12-21",4.5406,4.6455,4.4929,4.5597,8068300.0],["2018-12-24",4.5215,4.6073,4.4643,4.4738,3400400.0],["2018-12-26",4.4643,4.5597,4.407,4.5501,5783100.0],["2018-12-27",4.4738,4.5692,4.4547,4.5692,9041400.0],["2018-12-28",4.5787,4.6073,4.5406,4.5692,3791400.0],["2018-12-31",4.5692,4.6455,4.512,4.5978,4793100.0],["2019-01-02",4.531,4.76,4.531,4.7409,4172900.0],["2019-01-03",4.7218,4.7218,4.5978,4.636,4016300.0],["2019-01-04",4.6837,4.7409,4.636,4.6837,7477600.0],["2019-01-07",4.7314,4.8744,4.655,4.8363,4678700.0],["2019-01-08",4.884,4.9698,4.8458,4.9698,7033700.0],["2019-01-09",4.9698,5.1511,4.9698,5.0557,10121800.0],["2019-01-10",5.0557,5.0938,4.9794,5.0271,12064200.0],["2019-01-11",4.9794,5.0461,4.9317,4.9984,4425600.0],["2019-01-14",4.9794,5.0843,4.9508,4.9889,4335400.0],["2019-01-15",4.9889,5.008,4.9126,4.9603,7328400.0],["2019-01-16",4.9508,5.132,4.9412,5.0938,6195200.0],["2019-01-17",5.0748,5.2274,5.0557,5.2083,7073500.0],["2019-01-18",5.2369,5.3705,5.1606,5.3132,6529900.0],["2019-01-22",5.2465,5.3037,5.1129,5.1606,5953500.0],["2019-01-23",5.1892,5.2083,4.9221,4.9984,9631000.0],["2019-01-24",4.9794,5.1129,4.9794,5.008,5322600.0],["2019-01-25",5.0748,5.1511,5.0557,5.0748,5334200.0],["2019-01-28",5.008,5.1034,4.9984,5.0748,3815900.0],["2019-01-29",5.0652,5.1415,5.0461,5.0557,3054300.0],["2019-01-30",5.0366,5.1511,4.9603,5.1034,6787200.0],["2019-01-31",5.1225,5.2369,5.0843,5.1892,7259000.0],["2019-02-01",5.1892,5.1988,5.0843,5.0938,4424800.0],["2019-02-04",5.0843,5.1606,5.0652,5.1129,2564000.0],["2019-02-05",5.132,5.2655,5.1129,5.2465,4342100.0],["2019-02-06",5.2465,5.2465,5.0557,5.0748,7224300.0],["2019-02-07",5.0557,5.0652,4.6646,4.7123,15009300.0],["2019-02-08",4.655,4.7218,4.5501,4.636,12167000.0],["2019-02-11",4.6455,4.6837,4.531,4.6741,11829400.0],["2019-02-12",4.6837,4.7981,4.6837,4.7886,10026700.0],["2019-02-13",4.7695,4.8172,4.5883,4.6073,8968800.0],["2019-02-14",4.6073,4.7123,4.5501,4.6741,7708700.0],["2019-02-15",4.6932,4.7314,4.655,4.6932,8137400.0],["2019-02-19",4.7027,4.7695,4.6646,4.6646,3700400.0],["2019-02-20",4.7504,4.8935,4.7409,4.7791,10848400.0],["2019-02-21",4.7695,4.779,4.7314,4.7695,6477800.0],["2019-02-22",4.7791,4.8172,4.7027,4.7409,7036800.0],["2019-02-25",4.7504,4.7886,4.6455,4.7027,12676200.0],["2019-02-26",4.7027,4.7409,4.6646,4.6932,9185000.0],["2019-02-27",4.7027,4.7123,4.6264,4.6455,6976200.0],["2019-02-28",4.6264,4.6932,4.5215,4.6264,7038500.0],["2019-03-01",4.6741,4.7123,4.5406,4.6455,8061300.0],["2019-03-04",4.655,4.6741,4.5501,4.5883,7422800.0],["2019-03-05",4.5883,4.5978,4.5215,4.5406,5485300.0],["2019-03-06",4.5215,4.5692,4.4452,4.5215,4082400.0],["2019-03-07",4.512,4.512,4.3689,4.4452,10082300.0],["2019-03-08",4.4166,4.4643,4.388,4.4166,5506200.0],["2019-03-11",4.4452,4.531,4.4261,4.4833,4625600.0],["2019-03-12",4.512,4.5692,4.4833,4.512,4445800.0],["2019-03-13",4.512,4.5406,4.4452,4.4929,4664100.0],["2019-03-14",4.4547,4.5024,4.3975,4.4452,5523500.0],["2019-03-15",4.4643,4.5501,4.4547,4.5501,6030700.0],["2019-03-18",4.5597,4.6646,4.4833,4.6073,7426300.0],["2019-03-19",4.6455,4.7123,4.6073,4.6646,12691800.0],["2019-03-20",4.6455,4.7504,4.5501,4.7409,10634800.0],["2019-03-21",4.6646,4.8172,4.655,4.6837,9470000.0],["2019-03-22",4.5978,4.6455,4.3212,4.3307,21713400.0],["2019-03-25",4.3307,4.5978,4.3307,4.5787,14130300.0],["2019-03-26",4.636,4.6455,4.4547,4.4929,8770300.0],["2019-03-27",4.4643,4.5406,4.4261,4.5215,6718300.0],["2019-03-28",4.5024,4.5215,4.3307,4.3498,14487800.0],["2019-03-29",4.3784,4.4833,4.3307,4.4261,29947000.0],["2019-04-01",4.5024,4.5692,4.4738,4.5406,6032000.0],["2019-04-02",4.5215,4.5597,4.4261,4.5406,10804600.0],["2019-04-03",4.5787,4.6169,4.5406,4.5787,5892400.0],["2019-04-04",4.5787,4.6932,4.5597,4.655,6069900.0],["2019-04-05",4.6646,4.76,4.655,4.7409,6712000.0],["2019-04-08",4.7123,4.8649,4.6455,4.8649,5823500.0],["2019-04-09",4.8363,4.8554,4.7314,4.7409,5456500.0],["2019-04-10",4.7695,4.7695,4.6932,4.7123,3736500.0],["2019-04-11",4.7027,4.7027,4.531,4.5597,9421500.0],["2019-04-12",4.5883,4.6169,4.5024,4.5692,6969600.0],["2019-04-15",4.5597,4.6455,4.5024,4.5787,4031300.0],["2019-04-16",4.5597,4.6455,4.5597,4.6455,4511000.0],["2019-04-17",4.6741,4.7218,4.5978,4.6837,7762000.0],["2019-04-18",4.655,4.7504,4.636,4.655,4181600.0],["2019-04-22",4.636,4.6646,4.5978,4.6169,3467500.0],["2019-04-23",4.6073,4.6169,4.4738,4.5597,9753300.0],["2019-04-24",4.5597,4.6073,4.512,4.5978,7676200.0],["2019-04-25",4.5883,4.6264,4.3784,4.388,12018000.0],["2019-04-26",4.388,4.4356,4.3689,4.3975,7024200.0],["2019-04-29",4.3689,4.4166,4.3307,4.3593,5035500.0],["2019-04-30",4.3593,4.4166,4.3307,4.388,4176800.0],["2019-05-01",4.4356,4.4643,4.3593,4.3689,6494200.0],["2019-05-02",4.3498,4.407,4.3116,4.3593,6635400.0],["2019-05-03",4.4166,4.4356,4.3784,4.4261,3901300.0],["2019-05-06",4.3498,4.4452,4.3403,4.3975,3191600.0],["2019-05-07",4.3498,4.3689,4.2926,4.3212,4355900.0],["2019-05-08",4.3403,4.3498,4.283,4.2926,4818200.0],["2019-05-09",4.2735,4.3307,4.2162,4.3116,8833700.0],["2019-05-10",4.3021,4.3498,4.2258,4.3116,6621300.0],["2019-05-13",4.2162,4.2353,4.1113,4.1399,5578900.0],["2019-05-14",4.1781,4.283,4.1495,4.1781,6902700.0],["2019-05-15",4.159,4.2353,4.1495,4.2067,4017000.0],["2019-05-16",4.159,4.283,4.159,4.1972,5257900.0],["2019-05-17",4.1781,4.2162,4.159,4.1781,6433900.0],["2019-05-20",4.1686,4.2258,4.1495,4.1876,2872800.0],["2019-05-21",4.2162,4.2162,4.159,4.1781,2792900.0],["2019-05-22",4.1686,4.1972,4.1209,4.1399,3200500.0],["2019-05-23",4.1113,4.1209,4.0159,4.1209,5936500.0],["2019-05-24",4.159,4.159,3.9969,4.0159,6021000.0],["2019-05-28",3.9969,4.0159,3.7775,3.8442,11406600.0],["2019-05-29",3.7965,4.0064,3.7584,3.9969,9282900.0],["2019-05-30",3.9969,4.1399,3.9969,4.035,4719200.0],["2019-05-31",3.8919,3.9682,3.7775,3.9301,8804500.0],["2019-06-03",3.9587,4.0064,3.8728,3.9396,5875200.0],["2019-06-04",3.9778,4.1686,3.9682,4.0922,7092500.0],["2019-06-05",4.1209,4.1209,3.9778,3.9969,4690800.0],["2019-06-06",3.9873,3.9969,3.8538,3.9205,9312800.0],["2019-06-07",3.9492,3.9873,3.911,3.9396,3912800.0],["2019-06-10",4.035,4.2544,4.0064,4.1876,8486500.0],["2019-06-11",4.2353,4.2353,4.035,4.0541,7648800.0],["2019-06-12",4.0159,4.0445,3.9682,3.9682,5032400.0],["2019-06-13",3.9205,4.0922,3.9205,4.0255,6345300.0],["2019-06-14",4.0159,4.0159,3.911,3.9778,4724300.0],["2019-06-17",4.0164,4.0164,3.9198,3.9585,6328900.0],["2019-06-18",4.0164,4.0743,4.0067,4.0067,4665900.0],["2019-06-19",4.026,4.0454,3.9585,4.0067,6079800.0],["2019-06-20",4.0647,4.1033,3.9681,3.9874,4483300.0],["2019-06-21",3.9874,4.0454,3.9198,4.026,5712800.0],["2019-06-24",4.055,4.0647,3.9874,4.0164,1951600.0],["2019-06-25",3.9874,4.026,3.9392,3.9681,4196900.0],["2019-06-26",3.9874,4.084,3.9488,4.055,7485100.0],["2019-06-27",4.084,4.1322,4.055,4.0647,5514500.0],["2019-06-28",4.0936,4.1129,4.0067,4.0936,4277700.0],["2019-07-01",4.1226,4.1709,4.0743,4.1709,4612300.0],["2019-07-02",4.1709,4.1998,4.1033,4.1419,3171400.0],["2019-07-03",4.1709,4.1805,4.0936,4.1033,3482100.0],["2019-07-05",4.1033,4.1612,4.0743,4.1516,2708600.0],["2019-07-08",4.1226,4.1902,4.1129,4.1322,3913100.0],["2019-07-09",4.1033,4.1419,3.8716,3.8716,9910000.0],["2019-07-10",3.9005,3.9102,3.8136,3.8426,11394400.0],["2019-07-11",3.8812,3.9198,3.8426,3.9102,8801400.0],["2019-07-12",3.9102,3.9778,3.8716,3.8812,19533800.0],["2019-07-15",3.8909,3.9585,3.8619,3.9295,5247200.0],["2019-07-16",3.9295,3.9295,3.833,3.8619,4697800.0],["2019-07-17",3.8619,3.8716,3.7654,3.775,6687800.0],["2019-07-18",3.7654,3.7943,3.5819,3.6302,10645000.0],["2019-07-19",3.6302,3.6688,3.5723,3.6302,8553100.0],["2019-07-22",3.6205,3.6785,3.5626,3.5916,5317800.0],["2019-07-23",3.6205,3.6399,3.553,3.5626,6387200.0],["2019-07-24",3.5819,3.6302,3.5626,3.6109,5036500.0],["2019-07-25",3.5433,3.5723,3.4757,3.5337,8511800.0],["2019-07-26",3.5626,3.5626,3.4757,3.5047,6767300.0],["2019-07-29",3.524,3.5626,3.4661,3.5143,5654900.0],["2019-07-30",3.4854,3.553,3.4757,3.5433,6005700.0],["2019-07-31",3.5433,3.5433,3.3985,3.4371,9370700.0],["2019-08-01",3.4468,3.4854,3.2537,3.2826,9771100.0],["2019-08-02",3.244,3.2826,3.1088,3.1571,9987100.0],["2019-08-05",3.1088,3.1378,2.9157,2.993,23506200.0],["2019-08-06",3.0509,3.1475,2.9447,3.0123,16493800.0],["2019-08-07",2.9544,3.0316,2.8482,3.0219,11341100.0],["2019-08-08",3.0123,3.0895,2.9833,3.0702,10611500.0],["2019-08-09",3.0509,3.0702,3.0123,3.0509,7340400.0],["2019-08-12",2.993,3.0026,2.9157,2.9254,7842700.0],["2019-08-13",2.9254,3.0219,2.8771,2.9157,7853700.0],["2019-08-14",2.8868,2.9157,2.8289,2.8578,14234100.0],["2019-08-15",2.8578,2.8675,2.7226,2.7902,11502800.0],["2019-08-16",2.8192,2.8868,2.8192,2.8675,7796400.0],["2019-08-19",2.9157,2.9447,2.7227,2.8868,5366300.0],["2019-08-20",2.9351,2.9737,2.8868,2.9061,5519700.0],["2019-08-21",2.964,3.0026,2.9544,3.0026,8948300.0],["2019-08-22",2.9833,3.0316,2.9544,3.0219,7162900.0],["2019-08-23",3.0026,3.1088,2.964,3.0123,8815400.0],["2019-08-26",3.0509,3.0702,3.0219,3.0413,5496200.0],["2019-08-27",3.0413,3.1185,3.0219,3.0895,5124300.0],["2019-08-28",3.0992,3.2054,3.0799,3.1571,6662900.0],["2019-08-29",3.2054,3.524,3.1861,3.4468,22218800.0],["2019-08-30",3.4854,3.7074,3.4854,3.6205,12872900.0],["2019-09-03",3.5819,3.6012,3.3985,3.4468,10622800.0],["2019-09-04",3.4854,3.6495,3.4854,3.6205,6187200.0],["2019-09-05",3.6881,3.7943,3.6785,3.7461,5746300.0],["2019-09-06",3.7461,3.7943,3.6592,3.6978,10499400.0],["2019-09-09",3.6978,3.8619,3.6978,3.8136,6729500.0],["2019-09-10",3.8136,3.9295,3.7461,3.9005,9376500.0],["2019-09-11",3.8426,3.9102,3.6785,3.7943,13079500.0],["2019-09-12",3.7943,3.8426,3.7074,3.7364,7107100.0],["2019-09-13",3.775,3.8136,3.7364,3.8136,5062700.0],["2019-09-16",3.7654,3.8136,3.7074,3.7847,5118500.0],["2019-09-17",3.7267,3.9198,3.7171,3.9102,4927600.0],["2019-09-18",3.8812,3.9295,3.804,3.8426,9666100.0],["2019-09-19",3.8426,3.9295,3.8136,3.8426,4582800.0],["2019-09-20",3.8619,3.9778,3.8426,3.9681,9587900.0],["2019-09-23",3.9198,3.9585,3.8619,3.8909,4980600.0],["2019-09-24",3.8812,3.9102,3.8426,3.8523,3685300.0],["2019-09-25",3.8136,3.8619,3.7171,3.8619,3723200.0],["2019-09-26",3.8233,3.8523,3.804,3.8426,2900500.0],["2019-09-27",3.833,3.9102,3.8136,3.8233,4117400.0],["2019-09-30",3.8233,3.8716,3.7654,3.7847,3444300.0],["2019-10-01",3.8136,3.8136,3.6592,3.6688,5906000.0],["2019-10-02",3.6205,3.6592,3.4757,3.5626,8948500.0],["2019-10-03",3.5337,3.6012,3.495,3.553,5893700.0],["2019-10-04",3.5337,3.6302,3.524,3.6205,4989800.0],["2019-10-07",3.6109,3.6399,3.5626,3.5723,2981100.0],["2019-10-08",3.553,3.6881,3.5337,3.6302,4646300.0],["2019-10-09",3.6978,3.7364,3.6205,3.7267,6779100.0],["2019-10-10",3.7171,3.8426,3.6978,3.775,7774900.0],["2019-10-11",3.8523,3.9681,3.8233,3.9295,13792900.0],["2019-10-14",3.9102,3.9778,3.8619,3.9585,8584100.0],["2019-10-15",3.9585,4.0743,3.9488,3.9681,5785500.0],["2019-10-16",3.9681,4.0164,3.9488,3.9874,3533600.0],["2019-10-17",3.9778,4.055,3.9295,3.9295,3780500.0],["2019-10-18",3.9392,4.0067,3.8619,3.9392,6400900.0],["2019-10-21",3.9585,3.9778,3.9102,3.9392,2826700.0],["2019-10-22",3.9198,4.0164,3.9102,3.9971,6978100.0],["2019-10-23",4.0067,4.055,3.9585,4.0454,8105900.0],["2019-10-24",3.9488,3.9488,3.6978,3.7654,14548700.0],["2019-10-25",3.7847,3.8619,3.7364,3.8426,6740200.0],["2019-10-28",3.8619,3.9585,3.8523,3.9488,6041000.0],["2019-10-29",3.9295,3.9585,3.8716,3.8716,4973400.0],["2019-10-30",3.8523,3.8716,3.6785,3.7074,17797500.0],["2019-10-31",3.6785,3.6978,3.6205,3.6399,6177000.0],["2019-11-01",3.6881,3.7461,3.6592,3.7267,9098900.0],["2019-11-04",3.7654,3.833,3.7267,3.7364,7029300.0],["2019-11-05",3.7364,3.8136,3.7074,3.7267,5571500.0],["2019-11-06",3.6978,3.7557,3.6302,3.7557,4282600.0],["2019-11-07",3.775,3.7943,3.7461,3.7461,4806800.0],["2019-11-08",3.7074,3.7461,3.6881,3.6978,2765700.0],["2019-11-11",3.6688,3.6881,3.6205,3.6399,3649400.0],["2019-11-12",3.6495,3.6592,3.495,3.5047,5301200.0],["2019-11-13",3.4661,3.5433,3.4274,3.5143,7119800.0],["2019-11-14",3.4757,3.5626,3.4757,3.524,4194500.0],["2019-11-15",3.553,3.5819,3.5337,3.5626,4151000.0],["2019-11-18",3.5047,3.5723,3.5047,3.5337,2421900.0],["2019-11-19",3.5433,3.5723,3.4854,3.5626,5427300.0],["2019-11-20",3.5337,3.5916,3.4757,3.4854,4794300.0],["2019-11-21",3.4757,3.5337,3.4757,3.495,2932300.0],["2019-11-22",3.524,3.5433,3.4661,3.5337,4186200.0],["2019-11-25",3.5143,3.6012,3.5143,3.5819,3925200.0],["2019-11-26",3.5916,3.6592,3.5723,3.5723,10624600.0],["2019-11-27",3.5723,3.6592,3.5626,3.6592,4435500.0],["2019-11-29",3.6592,3.6785,3.5626,3.6012,4699000.0],["2019-12-02",3.5916,3.6302,3.4854,3.5047,4469500.0],["2019-12-03",3.4757,3.4854,3.3985,3.3985,4480200.0],["2019-12-04",3.3985,3.4757,3.3985,3.4178,8831500.0],["2019-12-05",3.4468,3.5337,3.4274,3.4854,2902900.0],["2019-12-06",3.4854,3.5143,3.3985,3.4081,4304600.0],["2019-12-09",3.3792,3.4564,3.3792,3.4468,3981600.0],["2019-12-10",3.4371,3.495,3.3985,3.4564,8659500.0],["2019-12-11",3.4757,3.5819,3.4468,3.5337,3898700.0],["2019-12-12",3.5433,3.6592,3.5433,3.5916,4138900.0],["2019-12-13",3.6112,3.6992,3.6112,3.6797,5419200.0],["2019-12-16",3.6797,3.7482,3.6797,3.7286,4402400.0],["2019-12-17",3.709,3.7384,3.6601,3.6992,4972200.0],["2019-12-18",3.6992,3.8167,3.6699,3.8069,10420800.0],["2019-12-19",3.8167,3.8656,3.7775,3.7873,6787000.0],["2019-12-20",3.8069,3.8265,3.7286,3.7384,3768800.0],["2019-12-23",3.7579,3.8069,3.7286,3.7873,4295200.0],["2019-12-24",3.7873,3.7971,3.7384,3.7579,1166500.0],["2019-12-26",3.7579,3.8265,3.7384,3.8069,2772600.0],["2019-12-27",3.8167,3.8362,3.7579,3.7677,3665700.0],["2019-12-30",3.7677,3.7971,3.6601,3.709,4111600.0],["2019-12-31",3.6894,3.7384,3.6699,3.6992,2643700.0],["2020-01-02",3.7286,3.7971,3.7188,3.7579,2661900.0],["2020-01-03",3.6992,3.7677,3.6894,3.7188,2861600.0],["2020-01-06",3.6992,3.7579,3.6797,3.7579,3012600.0],["2020-01-07",3.7579,3.7579,3.6405,3.6797,5000600.0],["2020-01-08",3.6992,3.7873,3.6797,3.7579,3804800.0],["2020-01-09",3.7775,3.7971,3.6699,3.7188,5904700.0],["2020-01-10",3.7188,3.7873,3.709,3.7482,5956000.0],["2020-01-13",3.7482,3.7677,3.7188,3.7482,5593400.0],["2020-01-14",3.7286,3.7579,3.709,3.7384,2609400.0],["2020-01-15",3.6894,3.7482,3.6209,3.6209,6059700.0],["2020-01-16",3.6503,3.8558,3.6209,3.8362,16059000.0],["2020-01-17",3.9047,4.1592,3.8656,4.12,17089200.0],["2020-01-21",4.0809,4.12,3.9928,4.0515,12076000.0],["2020-01-22",4.0809,4.2375,4.0613,4.1494,11424300.0],["2020-01-23",4.0809,4.1592,4.0026,4.1494,9381800.0],["2020-01-24",4.169,4.1885,4.1005,4.1298,9452000.0],["2020-01-27",4.0124,4.0907,3.9537,4.0613,9134300.0],["2020-01-28",4.0711,4.2766,4.0711,4.2571,8751300.0],["2020-01-29",4.2766,4.2766,4.12,4.1788,15948900.0],["2020-01-30",4.1103,4.1494,4.0222,4.1103,6336100.0],["2020-01-31",4.0809,4.0907,3.9439,3.9537,7168400.0],["2020-02-03",3.983,4.1298,3.9635,4.1298,6591400.0],["2020-02-04",4.1396,4.2081,4.1103,4.1885,9315900.0],["2020-02-05",4.2277,4.2375,4.0809,4.1005,4765800.0],["2020-02-06",4.12,4.1494,4.0418,4.1005,3276800.0],["2020-02-07",4.0711,4.1298,4.032,4.0907,2742300.0],["2020-02-10",4.0809,4.12,4.032,4.0613,2193400.0],["2020-02-11",4.0711,4.2571,4.0418,4.2571,17188600.0],["2020-02-12",4.0711,4.0907,3.9537,4.032,22521200.0],["2020-02-13",4.032,4.0515,3.7971,3.8656,15467800.0],["2020-02-14",3.8656,3.9341,3.7775,3.8167,5730800.0],["2020-02-18",3.7873,3.8362,3.6797,3.6992,9238500.0],["2020-02-19",3.7286,3.7286,3.6112,3.6992,15685800.0],["2020-02-20",3.6992,3.7384,3.6405,3.6601,8533100.0],["2020-02-21",3.6307,3.7482,3.6209,3.709,8421400.0],["2020-02-24",3.572,3.7188,3.5426,3.6601,22921500.0],["2020-02-25",3.6699,3.6894,3.5426,3.5622,9531000.0],["2020-02-26",3.5818,3.6112,3.298,3.3078,21933000.0],["2020-02-27",3.2295,3.3469,3.0925,3.161,15668900.0],["2020-02-28",3.0435,3.2295,2.9457,3.2099,13112100.0],["2020-03-02",3.2491,3.3469,3.161,3.3078,11460600.0],["2020-03-03",3.2882,3.5231,3.2393,3.3469,18669300.0],["2020-03-04",3.4154,3.4448,3.2784,3.3959,4912000.0],["2020-03-05",3.298,3.3176,3.0533,3.1218,6432900.0],["2020-03-06",3.0142,3.0338,2.838,2.8576,10885700.0],["2020-03-09",2.5934,2.7989,2.4759,2.5053,10052300.0],["2020-03-10",2.6521,2.6815,2.5542,2.6521,19072000.0],["2020-03-11",2.564,2.6325,2.5249,2.5444,14930100.0],["2020-03-12",2.3976,2.4466,2.2019,2.2998,16422000.0],["2020-03-13",2.427,2.4955,2.2802,2.4074,11567800.0],["2020-03-16",1.9671,2.2117,1.8398,1.8888,7133800.0],["2020-03-17",1.9573,2.29,1.7615,2.1236,22669700.0],["2020-03-18",1.9671,2.1138,1.8594,1.9475,13339300.0],["2020-03-19",1.9573,1.9964,1.7811,1.8203,8012400.0],["2020-03-20",1.879,1.9181,1.6832,1.693,15812400.0],["2020-03-23",1.7224,1.7518,1.5169,1.5952,10032300.0],["2020-03-24",1.7028,1.7909,1.6441,1.7126,7759300.0],["2020-03-25",1.7518,1.8692,1.6832,1.693,14834100.0],["2020-03-26",1.7224,1.9866,1.7126,1.9475,13591000.0],["2020-03-27",1.8888,1.8888,1.7909,1.8105,12088900.0],["2020-03-30",1.8203,1.8398,1.7518,1.7909,8831100.0],["2020-03-31",1.83,2.1334,1.7811,2.0747,21694700.0],["2020-04-01",2.016,2.0649,1.8692,1.8692,9728300.0],["2020-04-02",1.8594,1.9475,1.7811,1.8398,9352800.0],["2020-04-03",1.83,1.8594,1.6245,1.7028,11285900.0],["2020-04-06",1.7909,1.9083,1.7615,1.9083,9832900.0],["2020-04-07",2.0551,2.1628,1.9768,2.016,13858900.0],["2020-04-08",2.0356,2.0943,1.9671,2.0747,8024100.0],["2020-04-09",2.1334,2.3487,2.1334,2.2019,8200300.0],["2020-04-13",2.3096,2.427,2.0943,2.1432,8535800.0],["2020-04-14",2.1921,2.1921,2.0258,2.0649,7801600.0],["2020-04-15",1.9671,2.0356,1.9083,2.016,7280700.0],["2020-04-16",2.0258,2.0453,1.9083,1.9377,8958100.0],["2020-04-17",2.0258,2.1432,1.9671,2.1236,11168200.0],["2020-04-20",2.0943,2.1236,2.0258,2.0551,7540600.0],["2020-04-21",2.0258,2.0356,1.8985,1.9279,9584400.0],["2020-04-22",1.9964,2.0453,1.8888,1.8985,15966700.0],["2020-04-23",1.9475,1.9573,1.8594,1.879,11198600.0],["2020-04-24",1.8985,1.9279,1.8105,1.8203,10738400.0],["2020-04-27",1.9181,1.9181,1.8105,1.8888,13933500.0],["2020-04-28",1.9475,2.3389,1.9377,2.0453,19402000.0],["2020-04-29",2.1138,2.1921,2.1041,2.1824,13928000.0],["2020-04-30",2.2019,2.2019,2.0453,2.0747,9865500.0],["2020-05-01",2.0356,2.0943,1.9279,2.0062,4508700.0],["2020-05-04",1.9768,2.1236,1.9181,2.1041,7089400.0],["2020-05-05",2.1432,2.2313,2.1041,2.153,8743400.0],["2020-05-06",2.1628,2.1628,2.0356,2.0356,5919500.0],["2020-05-07",2.0747,2.1236,2.0649,2.0845,4393500.0],["2020-05-08",2.1236,2.1726,2.1138,2.1628,5285600.0],["2020-05-11",2.1138,2.153,2.0943,2.1334,4290000.0],["2020-05-12",2.1334,2.1628,2.0453,2.0649,6449600.0],["2020-05-13",2.0453,2.0649,1.8496,1.8888,14025800.0],["2020-05-14",1.8888,1.9475,1.8105,1.8888,8200300.0],["2020-05-15",1.8594,1.9377,1.83,1.9083,8014000.0],["2020-05-18",1.9964,2.0258,1.9475,1.9964,15357000.0],["2020-05-19",1.9964,2.0258,1.9377,1.9475,14539400.0],["2020-05-20",2.0062,2.0943,1.9671,2.0649,16816300.0],["2020-05-21",2.0551,2.1628,2.0453,2.1138,6246100.0],["2020-05-22",2.1236,2.1334,2.0453,2.0747,2993900.0],["2020-05-26",2.1432,2.2411,2.1138,2.1824,14616200.0],["2020-05-27",2.2313,2.3781,2.2117,2.3683,11783900.0],["2020-05-28",2.427,2.427,2.2802,2.3585,7609400.0],["2020-05-29",2.3487,2.3585,2.2998,2.3487,7030600.0],["2020-06-01",2.3291,2.4172,2.3096,2.4074,6423600.0],["2020-06-02",2.427,2.6912,2.427,2.6912,15214800.0],["2020-06-03",2.75,2.887,2.75,2.8674,11507100.0],["2020-06-04",2.8478,2.8968,2.75,2.7989,7536300.0],["2020-06-05",2.9261,3.024,2.8478,2.9555,10697700.0],["2020-06-08",3.024,3.0827,2.9163,3.0729,6161900.0],["2020-06-09",2.9555,3.0338,2.8478,2.8478,8321400.0],["2020-06-10",2.838,2.8674,2.701,2.701,6866600.0],["2020-06-11",2.5347,2.5934,2.3585,2.5542,15389500.0],["2020-06-12",2.75,2.7891,2.6521,2.7891,11669500.0],["2020-06-15",2.6815,2.7206,2.6032,2.6325,5287800.0],["2020-06-16",2.7793,3.0338,2.7597,2.7793,18909400.0],["2020-06-17",2.8185,2.8576,2.7304,2.7793,6081800.0],["2020-06-18",2.7304,2.8968,2.701,2.8576,17496800.0],["2020-06-19",2.9457,2.9946,2.7108,2.7989,14527300.0],["2020-06-22",2.8087,2.887,2.7597,2.8674,5176100.0],["2020-06-23",2.887,2.9261,2.8087,2.8185,7486800.0],["2020-06-24",2.7891,2.8087,2.701,2.7108,7574900.0],["2020-06-25",2.6521,2.8185,2.6325,2.8185,14013400.0],["2020-06-26",2.7793,2.7793,2.6815,2.6815,10524600.0],["2020-06-29",2.7108,2.7891,2.6717,2.7793,3092300.0],["2020-06-30",2.75,2.8185,2.7108,2.8185,4641600.0],["2020-07-01",2.8087,2.8674,2.6325,2.6912,16904800.0],["2020-07-02",2.7402,2.8478,2.7402,2.7597,10327100.0],["2020-07-06",2.838,2.8576,2.7891,2.8087,6727700.0],["2020-07-07",2.7891,2.8087,2.7206,2.7206,5251700.0],["2020-07-08",2.7206,2.7597,2.6717,2.6912,9014900.0],["2020-07-09",2.701,2.7304,2.5934,2.5934,5209100.0],["2020-07-10",2.6325,2.6423,2.5542,2.5836,7862400.0],["2020-07-13",2.6129,2.7304,2.5836,2.6717,9522800.0],["2020-07-14",2.6619,2.7304,2.6227,2.6912,9636100.0],["2020-07-15",2.7891,2.8772,2.7695,2.8282,9646400.0],["2020-07-16",2.838,2.8772,2.7891,2.838,5410300.0],["2020-07-17",2.887,2.887,2.7793,2.7793,3613600.0],["2020-07-20",2.7793,2.8087,2.7304,2.7402,3469700.0],["2020-07-21",2.8087,2.838,2.7597,2.7695,5745400.0],["2020-07-22",2.7695,2.8282,2.7597,2.7695,3437900.0],["2020-07-23",2.7695,2.7989,2.7304,2.75,3133200.0],["2020-07-24",2.75,2.7891,2.7108,2.7695,3498000.0],["2020-07-27",2.887,3.1023,2.8478,3.1023,11619400.0],["2020-07-28",3.0729,3.1218,2.9946,3.024,7167800.0],["2020-07-29",3.0435,3.1121,3.0044,3.0925,4270000.0],["2020-07-30",3.0435,3.0631,2.9946,3.0631,9740700.0],["2020-07-31",3.0338,3.0435,2.9359,2.9946,14728700.0],["2020-08-03",2.9946,3.0925,2.9848,3.0533,4272700.0],["2020-08-04",3.024,3.1316,3.024,3.1121,5259000.0],["2020-08-05",3.1316,3.2393,3.1316,3.2099,3801400.0],["2020-08-06",3.1806,3.2686,3.1806,3.2197,3721000.0],["2020-08-07",3.1708,3.2588,3.1512,3.2295,2976300.0],["2020-08-10",3.2784,3.3274,3.2588,3.2882,3307400.0],["2020-08-11",3.3469,3.3665,3.2686,3.3078,4816200.0],["2020-08-12",3.3274,3.3274,3.2491,3.2686,6348500.0],["2020-08-13",3.2686,3.3176,3.2686,3.2882,4995300.0],["2020-08-14",3.298,3.3861,3.2784,3.3371,4059400.0],["2020-08-17",3.3861,3.4839,3.3567,3.4741,5913800.0],["2020-08-18",3.4741,3.4741,3.3371,3.3861,6822200.0],["2020-08-19",3.3763,3.3861,3.298,3.3078,4349100.0],["2020-08-20",3.3078,3.4546,3.2686,3.4154,10235200.0],["2020-08-21",3.3959,3.4154,3.3469,3.3861,5163000.0],["2020-08-24",3.435,3.4546,3.3665,3.4252,2624600.0],["2020-08-25",3.4154,3.4741,3.3861,3.4644,3476200.0],["2020-08-26",3.4546,3.4546,3.3959,3.4252,5068400.0],["2020-08-27",3.3959,3.4252,3.298,3.3371,6818900.0],["2020-08-28",3.3567,3.4252,3.298,3.3176,5844100.0],["2020-08-31",3.3078,3.3078,3.1316,3.1414,5582300.0],["2020-09-01",3.1806,3.2491,3.161,3.2197,7814400.0],["2020-09-02",3.2295,3.2491,3.1414,3.2099,7053300.0],["2020-09-03",3.2197,3.2295,3.0435,3.0729,9080800.0],["2020-09-04",3.1121,3.161,3.024,3.1121,4913400.0],["2020-09-08",3.0729,3.1121,3.0142,3.0533,13106100.0],["2020-09-09",3.1023,3.1903,3.0729,3.1512,8178100.0],["2020-09-10",3.1316,3.4937,3.1316,3.4252,18874600.0],["2020-09-11",3.4839,3.7873,3.4741,3.709,19209000.0],["2020-09-14",3.7677,3.8852,3.7286,3.8558,7245000.0],["2020-09-15",3.9439,4.0711,3.895,3.9047,8149200.0],["2020-09-16",3.8656,4.0907,3.8558,3.9047,13011200.0],["2020-09-17",3.846,3.895,3.8069,3.8167,8888600.0],["2020-09-18",3.8167,3.8558,3.7188,3.7482,9392400.0],["2020-09-21",3.6307,3.6503,3.5133,3.572,5460800.0],["2020-09-22",3.5916,3.6503,3.5426,3.5916,4490000.0],["2020-09-23",3.5916,3.6014,3.4546,3.4546,6265300.0],["2020-09-24",3.4154,3.5426,3.3665,3.4839,9336100.0],["2020-09-25",3.4644,3.5329,3.3763,3.5133,6511500.0],["2020-09-28",3.5622,3.6601,3.5329,3.6405,5320500.0],["2020-09-29",3.6405,3.6405,3.5426,3.5426,3017600.0],["2020-09-30",3.5426,3.7579,3.5426,3.7188,7423100.0],["2020-10-01",3.7384,3.7775,3.5916,3.6405,2483900.0],["2020-10-02",3.5622,3.7188,3.5231,3.6894,3515300.0],["2020-10-05",3.8265,3.9047,3.7188,3.8852,12882100.0],["2020-10-06",3.9439,3.9439,3.7579,3.7579,5325600.0],["2020-10-07",3.8362,3.895,3.7775,3.7971,7403900.0],["2020-10-08",3.8558,4.0026,3.8167,4.0026,9236700.0],["2020-10-09",4.0124,4.0124,3.9439,3.9635,6317300.0],["2020-10-12",3.9635,3.9928,3.8656,3.895,4892100.0],["2020-10-13",3.8852,3.8852,3.7873,3.8069,3495200.0],["2020-10-14",3.7971,3.9243,3.7971,3.9047,6197300.0],["2020-10-15",3.8265,4.0613,3.8167,4.0418,9844200.0],["2020-10-16",4.0515,4.1103,3.9928,4.0124,4091100.0],["2020-10-19",4.0418,4.0613,3.9341,3.9635,2944300.0],["2020-10-20",3.9537,4.169,3.9537,4.1103,7380100.0],["2020-10-21",4.1103,4.2179,4.1005,4.1396,7897300.0],["2020-10-22",4.169,4.169,4.0711,4.1298,4804900.0],["2020-10-23",4.1494,4.169,4.0711,4.1005,1840900.0],["2020-10-26",4.032,4.0809,3.9732,4.0026,3137000.0],["2020-10-27",3.9928,4.0026,3.846,3.895,3368200.0],["2020-10-28",3.9243,3.9341,3.7384,3.8362,5927900.0],["2020-10-29",3.8167,3.9341,3.7677,3.895,5849800.0],["2020-10-30",3.846,4.0907,3.8265,4.0613,17672400.0],["2020-11-02",4.0613,4.169,4.0515,4.0711,14070600.0],["2020-11-03",4.1396,4.1983,4.0809,4.169,13560300.0],["2020-11-04",4.1788,4.1788,3.9145,3.9243,20240300.0],["2020-11-05",3.983,4.0613,3.9635,4.0418,10033700.0],["2020-11-06",4.0907,4.1103,3.8754,3.9341,8485800.0],["2020-11-09",4.1103,4.2081,4.0809,4.1983,14394400.0],["2020-11-10",4.1592,4.4724,4.1592,4.4626,9799400.0],["2020-11-11",4.4821,4.5017,4.3451,4.4136,7562800.0],["2020-11-12",4.3745,4.5017,4.2668,4.2668,5904400.0],["2020-11-13",4.3158,4.3843,4.2766,4.3451,5576800.0],["2020-11-16",4.443,4.4919,4.3745,4.4038,6947000.0],["2020-11-17",4.3549,4.5506,4.3549,4.5506,7313800.0],["2020-11-18",4.5898,4.7757,4.58,4.7268,12297500.0],["2020-11-19",4.6974,4.7366,4.58,4.58,4647000.0],["2020-11-20",4.5115,4.5996,4.4626,4.5213,6201600.0],["2020-11-23",4.5702,4.5996,4.5115,4.5213,3691500.0],["2020-11-24",4.5898,4.8051,4.5506,4.7757,8826800.0],["2020-11-25",4.6485,4.6974,4.5702,4.5996,7833400.0],["2020-11-27",4.6094,4.6485,4.5115,4.58,3009000.0],["2020-11-30",4.6289,4.6289,4.4332,4.5017,7268900.0],["2020-12-01",4.5996,5.1476,4.5702,4.9127,36088600.0],["2020-12-02",4.8932,4.9029,4.7659,4.8736,11185000.0],["2020-12-03",4.9029,5.265,4.8736,5.1965,15748200.0],["2020-12-04",5.2846,5.5978,5.265,5.4803,28792000.0],["2020-12-07",5.4706,5.5293,5.3433,5.5097,17106800.0],["2020-12-08",5.4901,5.5488,5.4021,5.4314,23462300.0],["2020-12-09",5.4412,5.451,5.177,5.2063,13807400.0],["2020-12-10",5.1672,5.4314,5.1085,5.3825,18215200.0],["2020-12-11",5.3727,5.3825,5.0987,5.2553,14729500.0],["2020-12-14",5.1965,5.314,5.128,5.128,5263900.0],["2020-12-15",5.1672,5.2063,5.1085,5.1868,6454600.0],["2020-12-16",5.1868,5.2455,5.1476,5.1868,5730000.0],["2020-12-17",5.1574,5.314,5.1574,5.265,9278500.0],["2020-12-18",5.2748,5.2944,4.9715,5.0595,9101200.0],["2020-12-21",4.9225,5.0302,4.9029,5.0204,5401500.0],["2020-12-22",5.0008,5.0204,4.854,4.9029,7119100.0],["2020-12-23",4.8834,5.0693,4.8834,5.0204,10485300.0],["2020-12-24",5.0497,5.0791,4.9519,5.0302,2506000.0],["2020-12-28",4.991,5.0595,4.9617,4.991,2432000.0],["2020-12-29",4.991,5.0889,4.9715,4.9812,5138900.0],["2020-12-30",5.0106,5.0889,4.991,5.0693,4779600.0],["2020-12-31",5.0204,5.0791,5.0204,5.0595,3385000.0],["2021-01-04",5.0497,5.177,5.0204,5.0497,9962300.0],["2021-01-05",5.0595,5.2553,5.0204,5.2259,9476800.0],["2021-01-06",5.4706,5.8229,5.314,5.7152,27929200.0],["2021-01-07",5.7739,5.7837,5.6174,5.6174,13936100.0],["2021-01-08",5.6565,5.7348,5.5978,5.6369,24461500.0],["2021-01-11",5.4803,5.588,5.4706,5.5195,12070200.0],["2021-01-12",5.4901,5.7544,5.4901,5.6859,15077800.0],["2021-01-13",5.6663,5.7054,5.5782,5.5782,7064100.0],["2021-01-14",5.5978,6.0675,5.5978,6.0479,26065400.0],["2021-01-15",5.9403,6.2828,5.9403,6.2535,20333700.0],["2021-01-19",6.273,6.5764,6.2437,6.5373,21106800.0],["2021-01-20",6.4883,6.5862,6.4394,6.5275,14903700.0],["2021-01-21",6.5568,6.5862,6.3024,6.322,10987500.0],["2021-01-22",6.2535,6.2828,6.0088,6.1067,11137400.0],["2021-01-25",6.0577,6.0969,5.8816,6.0675,14694400.0],["2021-01-26",6.1262,6.1556,6.0088,6.0773,8261300.0],["2021-01-27",5.8718,5.9403,5.7054,5.7054,12878100.0],["2021-01-28",5.6956,5.9892,5.6467,5.9403,13089400.0],["2021-01-29",5.9207,5.9403,5.6076,5.6076,13420000.0],["2021-02-01",5.7446,6.0088,5.6663,5.8424,9440500.0],["2021-02-02",5.9794,6.185,5.9305,6.1262,14012400.0],["2021-02-03",6.2143,6.3024,6.0773,6.2632,10110100.0],["2021-02-04",6.3122,6.3415,6.1752,6.273,9912700.0],["2021-02-05",6.2926,6.3513,6.2241,6.2926,5125500.0],["2021-02-08",6.3024,6.41,6.2339,6.2926,10781900.0],["2021-02-09",6.2926,6.3318,6.2339,6.2535,5056900.0],["2021-02-10",6.2632,6.322,6.1458,6.2437,10117300.0],["2021-02-11",6.2632,6.6645,6.2632,6.5275,20416500.0],["2021-02-12",6.5471,6.5471,6.3611,6.5373,7213700.0],["2021-02-16",6.5764,6.6058,6.3122,6.3709,11505900.0],["2021-02-17",6.3611,6.3905,6.1947,6.273,11252700.0],["2021-02-18",6.2143,6.2535,5.9012,5.9892,10195500.0],["2021-02-19",6.0577,6.3024,6.0186,6.1947,5551200.0],["2021-02-22",6.136,6.2828,6.0969,6.1947,10429000.0],["2021-02-23",6.1556,6.4003,5.9794,6.3513,10638300.0],["2021-02-24",6.4003,6.8015,6.3318,6.7526,13434700.0],["2021-02-25",6.7134,6.8504,6.3807,6.4003,14300800.0],["2021-02-26",6.3709,6.6253,6.2632,6.4688,12714900.0],["2021-03-01",6.6156,6.8113,6.5666,6.6938,4886000.0],["2021-03-02",6.7526,6.9385,6.733,6.8015,10956100.0],["2021-03-03",6.87,7.2223,6.8309,7.0853,18038400.0],["2021-03-04",7.0853,7.2517,6.5079,6.6253,18205200.0],["2021-03-05",6.7623,6.7623,6.273,6.7036,10517100.0],["2021-03-08",6.7623,6.8994,6.596,6.7819,10223900.0],["2021-03-09",6.8309,6.9385,6.7232,6.8602,8785500.0],["2021-03-10",6.8994,6.9483,6.6938,6.8406,6904200.0],["2021-03-11",6.9189,7.2712,6.87,7.2223,11486400.0],["2021-03-12",7.1929,7.4278,7.0168,7.1342,10123200.0],["2021-03-15",7.2027,7.2223,6.6938,6.7917,12162000.0],["2021-03-16",6.7623,6.9972,6.7134,6.9287,11269400.0],["2021-03-17",6.8798,7.0266,6.7917,6.9776,5517400.0],["2021-03-18",6.9581,6.9679,6.7134,6.7428,5594400.0],["2021-03-19",6.7428,6.7428,6.5568,6.5568,6395000.0],["2021-03-22",6.5862,6.6253,6.4492,6.5275,4559900.0],["2021-03-23",6.459,6.5471,6.185,6.2437,7945900.0],["2021-03-24",6.3122,6.4296,6.1947,6.2241,8459700.0],["2021-03-25",6.1654,6.4394,5.999,6.4198,15799200.0],["2021-03-26",6.6058,6.6253,6.3415,6.5666,11494800.0],["2021-03-29",6.6058,6.6058,6.3905,6.5568,6378200.0],["2021-03-30",6.6351,7.0853,6.6156,7.0364,12754000.0],["2021-03-31",7.1049,7.2321,6.7623,6.8211,15454700.0],["2021-04-01",6.87,6.8896,6.5862,6.7036,6792900.0],["2021-04-05",6.8113,7.0657,6.7721,7.0168,8778300.0],["2021-04-06",7.0168,7.0462,6.8113,6.8211,5358000.0],["2021-04-07",6.8602,7.0657,6.8309,6.9483,8363400.0],["2021-04-08",6.9483,7.0657,6.8798,6.9679,6584300.0],["2021-04-09",7.007,7.0168,6.8798,6.9874,3673400.0],["2021-04-12",7.007,7.007,6.8113,6.87,5352400.0],["2021-04-13",6.8309,6.8602,6.6547,6.7623,11224000.0],["2021-04-14",6.7721,7.1734,6.7721,7.1538,13417400.0],["2021-04-15",7.1734,7.418,7.0755,7.3104,12589200.0],["2021-04-16",7.3691,7.4572,7.3104,7.3593,5174200.0],["2021-04-19",7.3397,7.4082,7.1636,7.1832,3860900.0],["2021-04-20",7.1342,7.2615,7.0168,7.1929,8236500.0],["2021-04-21",7.1244,7.3202,7.0853,7.2908,6627900.0],["2021-04-22",7.3202,7.33,7.144,7.144,5869000.0],["2021-04-23",7.2419,7.4572,7.1832,7.418,6101200.0],["2021-04-26",7.5061,7.6529,7.4278,7.4768,6665700.0],["2021-04-27",7.5159,7.7997,7.4572,7.5355,18535700.0],["2021-04-28",7.5942,7.6235,7.4474,7.4768,6422800.0],["2021-04-29",7.7312,8.0639,7.5746,7.8976,12841000.0],["2021-04-30",7.8291,7.8976,7.604,7.7214,9418600.0],["2021-05-03",7.8976,7.9856,7.7899,7.9465,5149200.0],["2021-05-04",7.9073,8.0639,7.8682,8.0541,5269400.0],["2021-05-05",8.152,8.4065,8.0835,8.1324,10118800.0],["2021-05-06",8.152,8.4358,8.1324,8.4065,10160300.0],["2021-05-07",8.4847,8.4847,8.2792,8.4358,5735800.0],["2021-05-10",8.5043,8.6218,8.2597,8.2988,5609200.0],["2021-05-11",8.2205,8.4162,8.1031,8.4065,8308900.0],["2021-05-12",8.3771,8.3967,7.7018,7.7116,12036200.0],["2021-05-13",7.7312,8.0346,7.7312,7.9171,8180300.0],["2021-05-14",8.0248,8.1912,8.0248,8.1618,5464300.0],["2021-05-17",8.0835,8.3477,8.0639,8.3379,4351700.0],["2021-05-18",8.3379,8.3673,8.1618,8.1814,8369500.0],["2021-05-19",7.9954,8.0737,7.7312,7.9759,10584200.0],["2021-05-20",8.0248,8.1716,7.9269,8.1422,6468600.0],["2021-05-21",8.2107,8.2988,7.9367,8.0639,7754100.0],["2021-05-24",8.0933,8.2303,8.0933,8.1716,6672400.0],["2021-05-25",8.2009,8.2009,7.7801,7.8291,9915300.0],["2021-05-26",7.8486,7.9465,7.7997,7.8388,7888400.0],["2021-05-27",7.9759,8.0639,7.9171,7.9269,5324000.0],["2021-05-28",7.9661,8.1129,7.8291,8.1031,6312500.0],["2021-06-01",8.2499,8.7,8.2303,8.7,18288100.0],["2021-06-02",8.7,8.7196,8.1814,8.1814,13293000.0],["2021-06-03",8.1618,8.1814,7.9563,8.0248,9863500.0],["2021-06-04",8.0639,8.1324,7.9465,8.0541,5285900.0],["2021-06-07",8.1912,8.4652,8.1422,8.2499,9052900.0],["2021-06-08",8.2597,8.3869,8.1324,8.3379,5618600.0],["2021-06-09",8.3184,8.3477,8.2009,8.2009,5714900.0],["2021-06-10",8.2792,8.3282,8.1129,8.1129,5150900.0],["2021-06-11",8.1716,8.1912,8.0835,8.1324,7777000.0],["2021-06-14",8.0737,8.1324,7.8388,7.878,6728200.0],["2021-06-15",7.8486,7.9073,7.7899,7.8584,8063700.0],["2021-06-16",7.8388,7.8682,7.4474,7.7899,10880900.0],["2021-06-17",7.741,7.7703,7.2615,7.4376,19691700.0],["2021-06-18",7.3593,7.4572,7.2615,7.2908,11433000.0],["2021-06-21",7.4376,7.6138,7.3593,7.5648,6554100.0],["2021-06-22",7.5648,7.6823,7.467,7.6529,5583900.0],["2021-06-23",7.7116,7.8682,7.6529,7.7508,7700000.0],["2021-06-24",7.9954,8.4554,7.9269,8.426,17401600.0],["2021-06-25",8.612,8.8958,8.4162,8.475,9453300.0],["2021-06-28",8.6315,8.6903,8.3086,8.3967,6315900.0],["2021-06-29",8.4456,8.475,8.2205,8.2401,6248000.0],["2021-06-30",8.1912,8.3184,8.1618,8.2205,5808100.0],["2021-07-01",8.289,8.3184,8.1031,8.1716,4399900.0],["2021-07-02",8.1618,8.2009,8.0933,8.152,4855000.0],["2021-07-06",8.1618,8.1716,7.8095,7.9661,6465100.0],["2021-07-07",8.015,8.1618,7.9954,8.1324,6279100.0],["2021-07-08",7.9073,8.0639,7.8388,7.9661,4401100.0],["2021-07-09",8.0737,8.2401,8.015,8.2205,5382200.0],["2021-07-12",8.1716,8.1912,8.0639,8.1324,5161500.0],["2021-07-13",8.1129,8.152,7.7018,7.7116,12159000.0],["2021-07-14",7.8291,7.9367,7.6431,7.6921,7943900.0],["2021-07-15",7.6333,7.9073,7.5942,7.7997,5526400.0],["2021-07-16",7.8682,7.8878,7.604,7.7018,7295500.0],["2021-07-19",7.4474,7.4963,7.1734,7.4572,16415500.0],["2021-07-20",7.4963,7.7703,7.4278,7.6921,6859000.0],["2021-07-21",7.741,8.1031,7.6921,8.0444,8806500.0],["2021-07-22",8.0248,8.1031,7.8388,7.9269,4129400.0],["2021-07-23",7.9759,8.0639,7.8388,7.9073,3705500.0],["2021-07-26",7.9171,8.0541,7.8878,8.0346,5691700.0],["2021-07-27",7.9269,7.9856,7.7116,7.8486,11187800.0],["2021-07-28",7.878,8.2597,7.7997,8.2205,12581200.0],["2021-07-29",8.2792,8.4554,8.0737,8.3673,11185500.0],["2021-07-30",8.289,8.3282,7.9563,7.9563,8796400.0],["2021-08-02",8.1324,8.1912,7.8682,7.8682,4890500.0],["2021-08-03",7.8486,8.1422,7.8486,8.0933,4156500.0],["2021-08-04",7.9269,8.1129,7.9269,7.9367,6567100.0],["2021-08-05",8.0248,8.0248,7.8388,7.878,6759800.0],["2021-08-06",7.9465,7.9856,7.7606,7.7703,7906100.0],["2021-08-09",7.7606,7.8388,7.6627,7.7801,7038900.0],["2021-08-10",7.7997,7.9171,7.7606,7.7801,7278100.0],["2021-08-11",7.8682,7.9954,7.7899,7.9759,6100500.0],["2021-08-12",7.9759,7.9759,7.7801,7.8193,7477600.0],["2021-08-13",7.8486,7.9856,7.7703,7.9073,7158000.0],["2021-08-16",7.8193,7.8976,7.7703,7.8291,7902400.0],["2021-08-17",7.7801,7.8878,7.6529,7.6921,6871600.0],["2021-08-18",7.6725,7.8193,7.5844,7.7116,7387300.0],["2021-08-19",7.5453,7.5844,7.4278,7.5061,6575900.0],["2021-08-20",7.4768,7.5746,7.3789,7.5453,4742700.0],["2021-08-23",7.6333,7.8388,7.5942,7.7508,4736700.0],["2021-08-24",7.7899,7.9563,7.7899,7.8878,4062100.0],["2021-08-25",7.8878,8.0541,7.8584,8.0346,4711600.0],["2021-08-26",8.0346,8.0444,7.8291,7.8486,4155200.0],["2021-08-27",7.878,8.1031,7.8486,8.0737,5157200.0],["2021-08-30",8.0248,8.0639,7.9269,7.9661,4255600.0],["2021-08-31",7.9465,8.0639,7.9073,8.0248,6557700.0],["2021-09-01",8.0639,8.0835,7.878,7.878,6514300.0],["2021-09-02",7.8878,7.9856,7.8291,7.8682,3389400.0],["2021-09-03",7.8388,7.9367,7.8193,7.8878,3658300.0],["2021-09-07",7.8682,7.9954,7.6725,7.6823,5356000.0],["2021-09-08",7.6333,7.6823,7.4376,7.5159,6893700.0],["2021-09-09",7.5453,7.5453,7.4082,7.467,6564700.0],["2021-09-10",7.5159,7.6431,7.4963,7.5355,5032400.0],["2021-09-13",7.6627,7.6627,7.418,7.4572,4648000.0],["2021-09-14",7.5159,7.5355,7.3593,7.467,5510800.0],["2021-09-15",7.4376,7.555,7.418,7.4278,5097200.0],["2021-09-16",7.3985,7.4474,7.3104,7.3495,5866800.0],["2021-09-17",7.3397,7.3691,7.0853,7.0853,14025300.0],["2021-09-20",6.8994,6.9189,6.6253,6.8798,16322100.0],["2021-09-21",6.9483,6.9776,6.8113,6.9287,6742200.0],["2021-09-22",6.8504,7.2027,6.8406,7.1244,10381500.0],["2021-09-23",7.1538,7.418,7.1538,7.3397,7857500.0],["2021-09-24",7.2517,7.3495,7.1538,7.1636,5379200.0],["2021-09-27",7.1929,7.4082,7.1342,7.3495,4070700.0],["2021-09-28",7.2908,7.3104,7.1147,7.1342,6496000.0],["2021-09-29",7.1538,7.1636,6.9287,6.9581,5481300.0],["2021-09-30",6.9972,7.0559,6.9091,7.0168,8869400.0],["2021-10-01",7.0364,7.0853,6.8504,7.0168,9888700.0],["2021-10-04",6.9679,7.0853,6.8504,6.87,4326600.0],["2021-10-05",6.87,6.87,6.6449,6.6547,14921200.0],["2021-10-06",6.6058,6.6743,6.4394,6.5764,11833800.0],["2021-10-07",6.6547,6.7232,6.4688,6.5079,14825200.0],["2021-10-08",6.459,6.5471,6.3513,6.3807,8570000.0],["2021-10-11",6.3807,6.5764,6.3513,6.5177,12155900.0],["2021-10-12",6.5079,6.7623,6.5079,6.7036,10766200.0],["2021-10-13",6.7232,6.7721,6.6058,6.6645,5966700.0],["2021-10-14",6.7526,6.9581,6.6547,6.9287,5938900.0],["2021-10-15",6.9972,7.1049,6.9189,7.007,10257800.0],["2021-10-18",6.9679,7.144,6.9287,7.0168,9682300.0],["2021-10-19",7.0266,7.0657,6.8896,6.9091,6787600.0],["2021-10-20",6.9091,7.0462,6.8798,7.0168,5024900.0],["2021-10-21",6.9874,7.007,6.7428,6.7526,12967500.0],["2021-10-22",6.7819,6.8504,6.5666,6.5666,5912700.0],["2021-10-25",6.596,6.7134,6.5862,6.6547,8025400.0],["2021-10-26",6.6938,6.7428,6.596,6.6743,5490400.0],["2021-10-27",6.6547,6.7134,6.5862,6.6156,5837700.0],["2021-10-28",6.4492,6.5764,6.3513,6.459,11537800.0],["2021-10-29",6.3807,6.5079,6.2241,6.2926,8285800.0],["2021-11-01",6.273,6.3513,6.1458,6.1947,11090300.0],["2021-11-02",6.2143,6.273,6.1556,6.2632,7059600.0],["2021-11-03",6.2045,6.2241,6.0479,6.1556,7225300.0],["2021-11-04",6.2045,6.2045,5.9794,5.999,8888900.0],["2021-11-05",6.0479,6.273,6.0284,6.2045,10999300.0],["2021-11-08",6.7721,6.87,6.5764,6.8211,18161200.0],["2021-11-09",6.7526,6.8113,6.4981,6.5373,11671700.0],["2021-11-10",6.4981,6.5079,6.3513,6.3611,5622400.0],["2021-11-11",6.3709,6.4688,6.3709,6.459,5040600.0],["2021-11-12",6.4688,6.5177,6.4296,6.4296,3507700.0],["2021-11-15",6.4394,6.5177,6.3905,6.4003,2339300.0],["2021-11-16",6.41,6.41,6.2143,6.2926,9469000.0],["2021-11-17",6.3024,6.3024,6.1458,6.185,8747600.0],["2021-11-18",6.1752,6.185,5.9501,6.0871,6715500.0],["2021-11-19",6.0284,6.0969,5.9892,6.0284,5839700.0],["2021-11-22",6.0577,6.0577,5.9794,5.9892,3728900.0],["2021-11-23",6.0382,6.1654,5.999,6.1556,8399800.0],["2021-11-24",6.1165,6.1458,5.9697,6.0186,8397700.0],["2021-11-26",5.7446,5.8914,5.5391,5.725,6268800.0],["2021-11-29",5.7544,6.2045,5.7544,6.185,16238200.0],["2021-11-30",6.0773,6.185,5.9697,6.0186,12616800.0],["2021-12-01",6.2437,6.3024,5.999,6.0088,10930800.0],["2021-12-02",6.0284,6.136,5.9794,6.0773,9445900.0],["2021-12-03",6.0773,6.0969,5.8424,5.9012,10630200.0],["2021-12-06",5.9109,6.0088,5.8522,5.9207,5276300.0],["2021-12-07",6.0088,6.0773,5.9305,5.999,10431900.0],["2021-12-08",6.0186,6.0871,5.9697,5.999,6238200.0],["2021-12-09",5.9403,5.9794,5.8424,5.8522,6848500.0],["2021-12-10",5.9207,5.9207,5.8522,5.9012,5178400.0],["2021-12-13",5.9109,5.9109,5.7544,5.8522,8044000.0],["2021-12-14",5.8033,6.0088,5.7935,5.9794,10048600.0],["2021-12-15",5.9892,6.0773,5.8914,6.0382,8252500.0],["2021-12-16",6.0871,6.273,6.0675,6.1556,10125800.0],["2021-12-17",6.0969,6.4003,6.0969,6.3415,8695400.0],["2021-12-20",6.2045,6.2926,6.1165,6.136,6467400.0],["2021-12-21",6.2143,6.5079,6.2143,6.4785,9383200.0],["2021-12-22",6.4492,6.5764,6.4296,6.4981,4233100.0],["2021-12-23",6.4883,6.6058,6.4883,6.5568,4711000.0],["2021-12-27",6.5764,6.6253,6.4785,6.6156,3131400.0],["2021-12-28",6.5764,6.6645,6.5568,6.596,2848300.0],["2021-12-29",6.596,6.6058,6.4688,6.4981,2621900.0],["2021-12-30",6.4981,6.6938,6.4883,6.6645,6788900.0],["2021-12-31",6.6841,6.733,6.6351,6.6351,3099500.0],["2022-01-03",6.6743,6.7134,6.5177,6.5373,4555400.0],["2022-01-04",6.5471,6.6253,6.4981,6.5275,6820500.0],["2022-01-05",6.5373,6.7819,6.4785,6.4785,7966300.0],["2022-01-06",6.5373,6.5666,6.3905,6.459,4390400.0],["2022-01-07",6.4492,6.4785,6.322,6.41,4232800.0],["2022-01-10",6.3611,6.3709,6.1556,6.2339,8168600.0],["2022-01-11",6.2828,6.3513,6.1947,6.3415,5809900.0],["2022-01-12",6.3513,6.6253,6.3318,6.6253,9157600.0],["2022-01-13",6.6547,6.6743,6.5568,6.5862,7583700.0],["2022-01-14",6.5666,6.6841,6.5079,6.6743,7751000.0],["2022-01-18",6.6156,6.6351,6.5275,6.5568,6333900.0],["2022-01-19",6.596,6.6645,6.4296,6.4394,5335400.0],["2022-01-20",6.459,6.4883,6.1458,6.1556,7298200.0],["2022-01-21",6.1067,6.185,5.7152,5.725,18442200.0],["2022-01-24",5.5782,5.6271,5.1672,5.6076,20994600.0],["2022-01-25",5.5195,5.862,5.4608,5.8326,17421000.0],["2022-01-26",5.9109,6.0773,5.8424,5.8522,14322100.0],["2022-01-27",5.9207,6.0871,5.7544,5.8229,8905600.0],["2022-01-28",5.7446,5.9892,5.7446,5.9697,11642700.0],["2022-01-31",5.9305,5.999,5.8816,5.9892,5158900.0],["2022-02-01",5.999,6.1556,5.999,6.0871,4802500.0],["2022-02-02",6.0871,6.1947,6.0577,6.1262,6547400.0],["2022-02-03",6.0284,6.1165,5.9012,5.9207,6458800.0],["2022-02-04",5.9012,5.9012,5.8033,5.8522,5101300.0],["2022-02-07",5.8914,5.8914,5.725,5.7348,10020700.0],["2022-02-08",5.7837,5.8033,5.6761,5.7544,12834000.0],["2022-02-09",5.7739,5.9501,5.7446,5.9501,11488000.0],["2022-02-10",5.8816,5.9207,5.4412,5.4706,15460900.0],["2022-02-11",5.451,5.6076,5.3923,5.4803,13776700.0],["2022-02-14",5.4706,5.4999,5.2553,5.2944,8606900.0],["2022-02-15",5.3629,5.6173,5.3433,5.5684,8408200.0],["2022-02-16",5.5586,5.6565,5.4803,5.588,7002200.0],["2022-02-17",5.4803,5.5978,5.4608,5.5097,6393100.0],["2022-02-18",5.4901,5.6076,5.4608,5.4608,4146200.0],["2022-02-22",5.3825,5.5586,5.3042,5.3727,7109400.0],["2022-02-23",5.2846,5.3923,4.9715,5.0204,15089600.0],["2022-02-24",4.854,4.9617,4.7464,4.9323,13968500.0],["2022-02-25",4.9617,5.128,4.9519,5.0302,8486600.0],["2022-02-28",4.9519,5.0204,4.8638,4.991,8837000.0],["2022-03-01",4.9421,5.04,4.8736,4.8736,9968700.0],["2022-03-02",4.991,4.991,4.7953,4.9812,11015900.0],["2022-03-03",5.0693,5.0693,4.9029,4.991,7573400.0],["2022-03-04",4.8932,4.9225,4.5604,4.6387,28419200.0],["2022-03-07",4.6094,4.6387,4.2571,4.3353,18133300.0],["2022-03-08",4.3843,4.7072,4.3353,4.6583,20416700.0],["2022-03-09",4.8051,4.8834,4.6681,4.854,14616800.0],["2022-03-10",4.7659,4.8051,4.6191,4.6289,7619900.0],["2022-03-11",4.7268,4.7855,4.6191,4.6779,6730300.0],["2022-03-14",4.7464,4.7659,4.5311,4.6191,6673600.0],["2022-03-15",4.6094,4.8247,4.5311,4.8149,7047000.0],["2022-03-16",4.8736,5.0008,4.8442,4.9812,10198800.0],["2022-03-17",4.991,5.0889,4.9323,5.0693,4509200.0],["2022-03-18",5.04,5.177,4.9617,5.1574,5423600.0],["2022-03-21",5.2455,5.2455,5.04,5.0889,3625300.0],["2022-03-22",5.1476,5.2161,5.1085,5.1476,6505700.0],["2022-03-23",5.0987,5.1868,5.0204,5.0889,5092600.0],["2022-03-24",5.128,5.2161,5.0791,5.1574,5927700.0],["2022-03-25",5.1085,5.2259,5.0987,5.2161,4785400.0],["2022-03-28",5.1476,5.1672,5.0595,5.0987,6793800.0],["2022-03-29",5.1574,5.3825,5.1378,5.3238,7397200.0],["2022-03-30",5.2553,5.3335,5.128,5.2063,13674100.0],["2022-03-31",5.1672,5.2748,5.1574,5.177,13201800.0],["2022-04-01",5.2553,5.2944,5.0693,5.177,6813800.0],["2022-04-04",5.3335,5.3727,5.1574,5.1574,5536600.0],["2022-04-05",5.0693,5.1574,4.9323,4.9617,7432300.0],["2022-04-06",4.8932,4.9225,4.717,4.7464,9280000.0],["2022-04-07",4.7659,4.7855,4.6387,4.6485,6468400.0],["2022-04-08",4.6485,4.6485,4.4332,4.4332,14359300.0],["2022-04-11",4.3843,4.5115,4.3647,4.4234,11939900.0],["2022-04-12",4.5115,4.6191,4.4234,4.443,7119200.0],["2022-04-13",4.5311,4.6681,4.4821,4.6387,6056200.0],["2022-04-14",4.6191,4.6681,4.5115,4.5311,3943000.0],["2022-04-18",4.5213,4.6191,4.4821,4.5017,6168800.0],["2022-04-19",4.5017,4.717,4.4919,4.6681,9753700.0],["2022-04-20",4.7855,4.8932,4.717,4.7855,8505400.0],["2022-04-21",4.8051,4.8344,4.4821,4.4821,7683500.0],["2022-04-22",4.5017,4.5017,4.2766,4.306,6660900.0],["2022-04-25",4.2864,4.306,4.1298,4.306,7862400.0],["2022-04-26",4.2473,4.2864,4.0515,4.0515,4790300.0],["2022-04-27",4.1103,4.2179,4.0613,4.1983,9594700.0],["2022-04-28",4.4528,4.5213,4.1788,4.443,10950500.0],["2022-04-29",4.3843,4.5702,4.2668,4.306,6570900.0],["2022-05-02",4.2864,4.3158,4.1592,4.2668,4750300.0],["2022-05-03",4.306,4.4136,4.2766,4.3745,6169400.0],["2022-05-04",4.3647,4.5017,4.2668,4.4821,5419600.0],["2022-05-05",4.3647,4.4136,4.0711,4.1788,10761700.0],["2022-05-06",4.1788,4.2864,4.0418,4.1005,5564700.0],["2022-05-09",4.0515,4.0907,3.8754,3.9047,5370300.0],["2022-05-10",3.983,4.032,3.8167,3.9341,7042300.0],["2022-05-11",3.9439,4.032,3.8656,3.8754,4483100.0],["2022-05-12",3.8167,4.0222,3.7384,3.9145,8446400.0],["2022-05-13",3.9732,4.0809,3.9732,4.032,4538000.0],["2022-05-16",3.9928,4.2766,3.983,4.2766,8241800.0],["2022-05-17",4.3451,4.4332,4.2766,4.3941,5021000.0],["2022-05-18",4.2962,4.3745,4.1788,4.2081,3386500.0],["2022-05-19",4.169,4.3647,4.1396,4.306,4715000.0],["2022-05-20",4.5996,4.5996,4.2277,4.3158,5503600.0],["2022-05-23",4.3353,4.3843,4.2277,4.2668,8043100.0],["2022-05-24",4.2179,4.2473,4.0418,4.12,6726500.0],["2022-05-25",4.0613,4.2277,4.0613,4.2179,5432000.0],["2022-05-26",4.2473,4.3745,4.2277,4.3158,5672700.0],["2022-05-27",4.3451,4.5017,4.3451,4.4724,4966400.0],["2022-05-31",4.5213,4.6094,4.3353,4.5702,18901100.0],["2022-06-01",4.5409,4.5996,4.3158,4.3647,8271700.0],["2022-06-02",4.3549,4.3941,4.2766,4.2962,8551900.0],["2022-06-03",4.2571,4.2962,4.1885,4.2668,5728400.0],["2022-06-06",4.306,4.3745,4.2668,4.2962,2080100.0],["2022-06-07",4.2179,4.2766,4.169,4.2571,2263900.0],["2022-06-08",4.2081,4.2179,4.12,4.1788,5058800.0],["2022-06-09",4.169,4.169,4.0124,4.0124,9069400.0],["2022-06-10",3.9243,3.9635,3.7677,3.7677,9242600.0],["2022-06-13",3.6894,3.6894,3.5035,3.5524,13924600.0],["2022-06-14",3.5916,3.6209,3.4937,3.4937,6661500.0],["2022-06-15",3.5231,3.5622,3.3763,3.4741,14841900.0],["2022-06-16",3.3861,3.435,3.2295,3.2491,16317900.0],["2022-06-17",3.2588,3.4644,3.1512,3.3861,25749900.0],["2022-06-21",3.5035,3.572,3.4252,3.5524,10138000.0],["2022-06-22",3.4937,3.5524,3.435,3.5426,9785300.0],["2022-06-23",3.5622,3.6992,3.5133,3.6503,8998800.0],["2022-06-24",3.7188,3.8852,3.6307,3.8069,11145000.0],["2022-06-27",3.7971,3.8362,3.709,3.8362,6785100.0],["2022-06-28",3.8558,3.9439,3.7677,3.8265,8912300.0],["2022-06-29",3.7873,3.8558,3.6894,3.7873,8882600.0],["2022-06-30",3.6894,3.846,3.6112,3.8362,10416800.0],["2022-07-01",3.7971,3.8167,3.6699,3.7775,4184600.0],["2022-07-05",3.6601,3.8558,3.5916,3.8558,5718900.0],["2022-07-06",3.7873,3.8656,3.7482,3.7971,3946800.0],["2022-07-07",3.8558,3.9145,3.8265,3.846,2607400.0],["2022-07-08",3.846,3.846,3.7286,3.8167,3012400.0],["2022-07-11",3.7677,3.7775,3.6601,3.6894,2402200.0],["2022-07-12",3.6797,3.7873,3.6503,3.7873,2603800.0],["2022-07-13",3.7384,3.8069,3.6307,3.7873,2604000.0],["2022-07-14",3.709,3.7188,3.6014,3.6894,3473000.0],["2022-07-15",3.7482,3.8362,3.6699,3.8167,4149100.0],["2022-07-18",3.846,3.9047,3.7873,3.7971,2701000.0],["2022-07-19",3.846,3.9047,3.8265,3.895,3066700.0],["2022-07-20",3.8656,3.9341,3.8069,3.8265,1910500.0],["2022-07-21",3.8167,3.9047,3.7677,3.9047,2164500.0],["2022-07-22",3.9537,4.0124,3.895,3.895,1937800.0],["2022-07-25",3.9047,3.9732,3.8265,3.9537,2249500.0],["2022-07-26",3.9047,3.9243,3.7971,3.7971,2652400.0],["2022-07-27",3.8167,3.8754,3.7579,3.8754,4488300.0],["2022-07-28",3.8852,3.9047,3.7482,3.9047,2436600.0],["2022-07-29",3.9145,4.0124,3.9145,3.9243,6962300.0],["2022-08-01",3.8852,4.0418,3.846,4.032,5060200.0],["2022-08-02",4.0222,4.0222,3.9047,3.983,2115400.0],["2022-08-03",4.0026,4.2473,3.9732,4.2179,4517700.0],["2022-08-04",4.1983,4.3256,4.169,4.2081,3810800.0],["2022-08-05",4.12,4.2571,4.0907,4.2571,3386700.0],["2022-08-08",4.3256,4.4332,4.306,4.3256,4224300.0],["2022-08-09",4.306,4.306,4.1983,4.1983,3300900.0],["2022-08-10",4.3158,4.5017,4.2962,4.4234,7686700.0],["2022-08-11",4.4919,4.5506,4.4038,4.4332,3356400.0],["2022-08-12",4.4724,4.5604,4.4528,4.5604,3235300.0],["2022-08-15",4.4919,4.5311,4.4234,4.4332,4307500.0],["2022-08-16",4.4332,4.4626,4.3353,4.4528,5256300.0],["2022-08-17",4.3549,4.4038,4.3353,4.3745,4419700.0],["2022-08-18",4.3256,4.3843,4.2473,4.2864,2309100.0],["2022-08-19",4.2375,4.2571,4.1592,4.1788,3102500.0],["2022-08-22",4.1103,4.1494,4.0613,4.0613,2371000.0],["2022-08-23",4.0711,4.1592,4.0418,4.12,2669800.0],["2022-08-24",4.1103,4.1494,4.0613,4.0613,2791900.0],["2022-08-25",4.0809,4.1298,4.0418,4.12,2738400.0],["2022-08-26",4.169,4.1788,3.6797,3.9439,6365200.0],["2022-08-29",3.9047,3.9243,3.8167,3.846,3481700.0],["2022-08-30",3.8754,3.895,3.7286,3.7579,3901300.0],["2022-08-31",3.7775,3.8265,3.6405,3.6601,5273900.0],["2022-09-01",3.6699,3.7286,3.5524,3.6992,3624200.0],["2022-09-02",3.7579,3.895,3.7579,3.846,4127300.0],["2022-09-06",3.8069,3.895,3.6894,3.7188,2093100.0],["2022-09-07",3.6797,3.7775,3.6797,3.7579,5973700.0],["2022-09-08",3.7188,3.7579,3.6405,3.7384,2214900.0],["2022-09-09",3.7971,3.8852,3.7775,3.8754,1892600.0],["2022-09-12",3.9243,3.983,3.895,3.9537,1780900.0],["2022-09-13",3.8362,3.8852,3.7579,3.7971,3265100.0],["2022-09-14",3.8167,3.8167,3.709,3.7384,5483300.0],["2022-09-15",3.7188,3.8069,3.5426,3.572,6060300.0],["2022-09-16",3.5524,3.5622,3.4741,3.5622,3744200.0],["2022-09-19",3.5231,3.6503,3.5231,3.6307,3577700.0],["2022-09-20",3.5622,3.5818,3.4448,3.4839,4401800.0],["2022-09-21",3.5622,3.6307,3.4937,3.5231,4177100.0],["2022-09-22",3.4937,3.5329,3.3861,3.4252,4352800.0],["2022-09-23",3.3665,3.3959,3.2784,3.3665,3222400.0],["2022-09-26",3.3274,3.3861,3.2099,3.2295,4544800.0],["2022-09-27",3.2686,3.3371,3.1708,3.2099,5126500.0],["2022-09-28",3.2099,3.3371,3.2001,3.3274,5061000.0],["2022-09-29",3.2686,3.3371,3.2001,3.3274,4150000.0],["2022-09-30",3.3469,3.3861,3.298,3.3567,3461200.0],["2022-10-03",3.3665,3.4644,3.3078,3.4056,3888900.0],["2022-10-04",3.4839,3.6503,3.4448,3.6503,5032400.0],["2022-10-05",3.572,3.6014,3.4937,3.5329,3085900.0],["2022-10-06",3.5035,3.5818,3.4839,3.5133,1951400.0],["2022-10-07",3.4741,3.5329,3.435,3.4644,2608300.0],["2022-10-10",3.4741,3.4839,3.3567,3.3567,2350500.0],["2022-10-11",3.3274,3.3665,3.2686,3.3078,5411100.0],["2022-10-12",3.298,3.3665,3.2393,3.3176,3469600.0],["2022-10-13",3.2393,3.3763,3.1903,3.2784,8676000.0],["2022-10-14",3.2784,3.3176,3.1316,3.1316,5106400.0],["2022-10-17",3.2001,3.4154,3.2001,3.3665,5954300.0],["2022-10-18",3.4741,3.4937,3.3567,3.3861,4200800.0],["2022-10-19",3.3469,3.3959,3.2588,3.2784,3694300.0],["2022-10-20",3.2882,3.3959,3.2784,3.3078,2675300.0],["2022-10-21",3.2882,3.435,3.2686,3.4252,3042400.0],["2022-10-24",3.4252,3.4546,3.3665,3.4448,3123000.0],["2022-10-25",3.4056,3.572,3.3959,3.5329,4749000.0],["2022-10-26",3.5231,3.6307,3.5231,3.6209,4622000.0],["2022-10-27",3.4252,3.6014,3.3274,3.4546,10732000.0],["2022-10-28",3.4252,3.6797,3.4252,3.6797,3983000.0],["2022-10-31",3.5818,3.7971,3.5818,3.7775,5938500.0],["2022-11-01",3.8362,3.9047,3.7286,3.846,4583200.0],["2022-11-02",3.8167,3.8362,3.6112,3.6307,3029800.0],["2022-11-03",3.6112,3.6992,3.5426,3.6601,5473400.0],["2022-11-04",3.7482,3.9537,3.7482,3.9537,4101600.0],["2022-11-07",3.9928,4.0124,3.9243,3.9439,3527600.0],["2022-11-08",3.9732,4.0809,3.9243,4.0124,4294000.0],["2022-11-09",3.9635,4.032,3.9341,3.9341,2893200.0],["2022-11-10",4.1298,4.3256,4.032,4.2864,4969900.0],["2022-11-11",4.3256,4.5017,4.2766,4.4724,6482500.0],["2022-11-14",4.4528,4.4626,4.3745,4.3843,7726500.0],["2022-11-15",4.5017,4.5409,4.3647,4.3941,5349100.0],["2022-11-16",4.3647,4.5017,4.3451,4.4919,5424100.0],["2022-11-17",4.3647,4.4332,4.3549,4.4038,6641900.0],["2022-11-18",4.4528,4.4528,4.3745,4.4038,2149100.0],["2022-11-21",4.3353,4.3647,4.2766,4.306,1655400.0],["2022-11-22",4.3549,4.3941,4.3158,4.3745,1603900.0],["2022-11-23",4.3647,4.5115,4.3158,4.4724,4099800.0],["2022-11-25",4.443,4.4821,4.4234,4.443,1050400.0],["2022-11-28",4.4038,4.4528,4.3158,4.3353,3048000.0],["2022-11-29",4.3647,4.4136,4.2962,4.2962,1978000.0],["2022-11-30",4.306,4.4821,4.2571,4.4724,4649000.0],["2022-12-01",4.4723,4.5115,4.3941,4.3941,4533400.0],["2022-12-02",4.3256,4.3843,4.2766,4.2864,2477800.0],["2022-12-05",4.2473,4.2571,4.0907,4.1005,3162500.0],["2022-12-06",4.1396,4.1885,4.0809,4.1494,6162200.0],["2022-12-07",4.1298,4.2277,4.0907,4.1103,2738100.0],["2022-12-08",4.1005,4.1983,4.1005,4.12,4812100.0],["2022-12-09",4.12,4.169,4.0711,4.0809,3151000.0],["2022-12-12",4.0613,4.0809,3.9732,4.0515,4072100.0],["2022-12-13",4.2375,4.2571,4.0613,4.0907,9665700.0],["2022-12-14",4.0613,4.12,4.032,4.0907,9048300.0],["2022-12-15",3.9928,4.0515,3.9243,3.9341,5264900.0],["2022-12-16",3.9145,3.983,3.895,3.9439,8514800.0],["2022-12-19",3.9439,4.0124,3.9243,3.9732,3326700.0],["2022-12-20",3.983,4.032,3.9537,3.9928,2612800.0],["2022-12-21",4.032,4.1103,4.0026,4.1005,2561200.0],["2022-12-22",4.0515,4.0809,3.9732,4.0418,2052700.0],["2022-12-23",4.0222,4.169,4.0222,4.1494,2995700.0],["2022-12-27",4.1298,4.1885,4.0515,4.0711,3043000.0],["2022-12-28",4.0613,4.12,4.0124,4.0222,2250800.0],["2022-12-29",4.032,4.12,4.0222,4.0613,2232200.0],["2022-12-30",4.0124,4.0515,3.9439,3.9635,3842900.0],["2023-01-03",4.0711,4.1005,3.9928,4.032,2342900.0],["2023-01-04",4.0907,4.3353,4.0613,4.2864,5794300.0],["2023-01-05",4.2375,4.3647,4.2179,4.2962,3423900.0],["2023-01-06",4.3549,4.5213,4.3158,4.4919,4493100.0],["2023-01-09",4.5115,4.6094,4.3745,4.3843,8540300.0],["2023-01-10",4.3451,4.4234,4.3353,4.4136,7592200.0],["2023-01-11",4.443,4.8344,4.4136,4.8344,12590100.0],["2023-01-12",4.8736,5.0497,4.854,4.9323,10246300.0],["2023-01-13",4.8932,4.9323,4.8247,4.8736,5614600.0],["2023-01-17",4.8932,4.9127,4.8051,4.8834,4936500.0],["2023-01-18",4.9127,4.9715,4.7757,4.7757,3899000.0],["2023-01-19",4.7757,4.8442,4.7072,4.7464,4009500.0],["2023-01-20",4.7659,4.8932,4.7268,4.8834,4888600.0],["2023-01-23",4.8834,4.9519,4.8736,4.8834,3059200.0],["2023-01-24",4.8442,4.9617,4.8051,4.9127,2267100.0],["2023-01-25",4.8834,4.9715,4.8442,4.9715,2827500.0],["2023-01-26",5.04,5.2063,4.9715,5.2063,6606600.0],["2023-01-27",5.2357,5.2846,5.1574,5.2553,5858200.0],["2023-01-30",5.2063,5.2357,5.128,5.177,5408900.0],["2023-01-31",5.1868,5.2357,5.1672,5.2259,6805700.0],["2023-02-01",5.2259,5.4021,5.1965,5.3923,5064100.0],["2023-02-02",5.4314,5.5488,5.3727,5.4021,10893800.0],["2023-02-03",5.2553,5.4118,5.2259,5.314,5347700.0],["2023-02-06",5.2357,5.265,5.1965,5.2357,2525800.0],["2023-02-07",5.2259,5.2846,5.1182,5.1672,6058600.0],["2023-02-08",5.1574,5.2063,5.0987,5.1476,6104400.0],["2023-02-09",5.1965,5.2553,5.1378,5.1476,2807000.0],["2023-02-10",5.1085,5.177,5.04,5.0889,6055200.0],["2023-02-13",4.9617,5.177,4.8344,5.1476,12308600.0],["2023-02-14",5.0889,5.2944,5.0889,5.1378,8052900.0],["2023-02-15",5.0987,5.1965,5.0791,5.1965,5391900.0],["2023-02-16",5.1476,5.1965,5.0302,5.0693,16709600.0],["2023-02-17",5.0497,5.1085,4.991,5.0302,7820500.0],["2023-02-21",4.9812,5.0302,4.8442,4.8638,3791500.0],["2023-02-22",4.8638,4.8932,4.7855,4.8247,5604900.0],["2023-02-23",4.8247,4.8932,4.7562,4.8247,3868000.0],["2023-02-24",4.7072,4.7953,4.6974,4.7464,3282800.0],["2023-02-27",4.7953,4.8442,4.7659,4.7953,2143000.0],["2023-02-28",4.8442,4.9127,4.7953,4.8736,6563200.0],["2023-03-01",4.8834,5.1182,4.8834,5.0791,21515100.0],["2023-03-02",5.0693,5.3335,5.0204,5.314,12339900.0],["2023-03-03",5.2944,5.588,5.2944,5.5488,10147000.0],["2023-03-06",5.5488,5.5488,5.3923,5.4314,3280200.0],["2023-03-07",5.4412,5.451,5.1965,5.2063,7178400.0],["2023-03-08",5.2063,5.4216,5.2063,5.265,4620700.0],["2023-03-09",5.2748,5.3531,5.0791,5.1182,5264400.0],["2023-03-10",5.0889,5.0889,4.8638,4.9127,11219800.0],["2023-03-13",4.8149,4.9812,4.7562,4.8932,16405900.0],["2023-03-14",5.0791,5.128,4.9127,4.9812,5816300.0],["2023-03-15",4.8344,4.9225,4.6191,4.7659,14455700.0],["2023-03-16",4.717,4.9421,4.6974,4.8736,5305300.0],["2023-03-17",4.7855,4.854,4.6583,4.7268,6954700.0],["2023-03-20",4.8051,4.854,4.6974,4.7562,3039400.0],["2023-03-21",4.8344,4.9127,4.8247,4.9029,3510700.0],["2023-03-22",4.8932,5.0497,4.8932,4.9421,6700800.0],["2023-03-23",4.9519,5.0889,4.8834,4.9617,4801600.0],["2023-03-24",4.9323,4.9519,4.8344,4.9127,11219800.0],["2023-03-27",4.9225,5.0008,4.9029,4.9225,5262000.0],["2023-03-28",4.8932,5.0595,4.8638,5.04,4627600.0],["2023-03-29",5.0889,5.2748,5.0497,5.265,5155100.0],["2023-03-30",5.2846,5.3629,5.2748,5.3042,5927500.0],["2023-03-31",5.3238,5.4216,5.3238,5.4118,4152700.0],["2023-04-03",5.4314,5.4608,5.2357,5.2944,4722700.0],["2023-04-04",5.3238,5.3433,5.2357,5.2846,5014900.0],["2023-04-05",5.2063,5.2553,5.0791,5.1378,11197000.0],["2023-04-06",5.128,5.1476,5.0693,5.128,4197900.0],["2023-04-10",5.0791,5.314,5.0791,5.2944,3971500.0],["2023-04-11",5.2846,5.4412,5.2553,5.4021,7154800.0],["2023-04-12",5.4314,5.5586,5.4021,5.5391,8485400.0],["2023-04-13",5.5782,5.9109,5.5586,5.8718,10823900.0],["2023-04-14",5.8718,5.9012,5.6956,5.8522,7245000.0],["2023-04-17",5.8522,5.9109,5.8131,5.8914,5357500.0],["2023-04-18",5.9109,5.9599,5.7837,5.8033,6135100.0],["2023-04-19",5.7739,5.7935,5.725,5.7739,5929200.0],["2023-04-20",5.7054,5.8131,5.6956,5.7348,4979600.0],["2023-04-21",5.725,5.7544,5.6076,5.6565,4868000.0],["2023-04-24",5.6565,5.725,5.6369,5.6761,3831100.0],["2023-04-25",5.6173,5.7054,5.588,5.6859,4876600.0],["2023-04-26",5.6859,5.8229,5.6467,5.6663,9600600.0],["2023-04-27",5.6761,5.7837,5.6761,5.7641,3293600.0],["2023-04-28",5.6859,5.9109,5.6859,5.8718,9840300.0],["2023-05-01",5.8131,5.9697,5.7935,5.9501,6663400.0],["2023-05-02",5.9892,6.5862,5.8718,6.2437,25876900.0],["2023-05-03",6.185,6.3122,6.1458,6.1752,7384200.0],["2023-05-04",6.3513,6.4296,6.1752,6.2143,8856300.0],["2023-05-05",6.1947,6.4688,6.185,6.4688,7453000.0],["2023-05-08",6.459,6.5275,6.3807,6.41,5213800.0],["2023-05-09",6.3611,6.6253,6.3611,6.596,6918900.0],["2023-05-10",6.6743,6.7036,6.4492,6.4883,4169400.0],["2023-05-11",6.4296,6.5568,6.3513,6.5177,6550100.0],["2023-05-12",6.5373,6.5373,6.4394,6.4688,3955500.0],["2023-05-15",6.41,6.4981,6.3611,6.4394,4615500.0],["2023-05-16",6.41,6.5177,6.4003,6.4688,2754600.0],["2023-05-17",6.5471,6.5471,6.41,6.4883,3785900.0],["2023-05-18",6.4688,6.4981,6.3611,6.4492,4249400.0],["2023-05-19",6.4981,6.5471,6.3513,6.3611,5647900.0],["2023-05-22",6.3122,6.4003,6.1947,6.2045,6351000.0],["2023-05-23",6.1556,6.2241,5.999,6.0382,6969800.0],["2023-05-24",6.0675,6.0871,5.8914,6.0382,9487200.0],["2023-05-25",6.0675,6.1458,6.0088,6.0969,5494400.0],["2023-05-26",6.1556,6.2339,6.0969,6.1654,3413100.0],["2023-05-30",6.185,6.2535,5.8326,5.8914,5365300.0],["2023-05-31",5.8424,5.9794,5.8424,5.8718,6868200.0],["2023-06-01",5.9305,6.0675,5.9012,5.9403,4419800.0],["2023-06-02",6.0186,6.2535,5.999,6.2339,4675700.0],["2023-06-05",6.2437,6.322,6.2045,6.2632,3094800.0],["2023-06-06",6.2241,6.596,6.2241,6.5764,6808600.0],["2023-06-07",6.6058,6.7428,6.5666,6.7232,8465500.0],["2023-06-08",6.7036,6.7526,6.596,6.7232,8563600.0],["2023-06-09",6.733,6.8211,6.6645,6.8113,7069800.0],["2023-06-12",6.8015,6.8406,6.733,6.7526,3206000.0],["2023-06-13",6.7624,7.007,6.7036,6.9874,6844300.0],["2023-06-14",7.0168,7.1342,6.9874,7.1049,7850900.0],["2023-06-15",7.0364,7.1929,7.0364,7.144,7194700.0],["2023-06-16",7.1049,7.144,7.0266,7.0462,7172000.0],["2023-06-20",6.9874,7.0559,6.8211,6.87,5628100.0],["2023-06-21",6.8602,6.9483,6.8211,6.8602,4980500.0],["2023-06-22",6.8113,6.8211,6.6938,6.733,2774200.0],["2023-06-23",6.7036,6.7819,6.6743,6.7526,2089600.0],["2023-06-26",6.7721,6.8994,6.7428,6.7428,3651300.0],["2023-06-27",6.7526,6.9483,6.7232,6.8896,3918300.0],["2023-06-28",6.8406,6.9189,6.7917,6.8113,4349100.0],["2023-06-29",6.8015,6.9483,6.8015,6.8406,6029500.0],["2023-06-30",6.9189,6.9581,6.8602,6.9287,6098200.0],["2023-07-03",6.9385,6.9679,6.87,6.9287,1600600.0],["2023-07-05",6.8309,6.8896,6.7721,6.8211,4172800.0],["2023-07-06",6.7036,6.7428,6.41,6.4296,6338500.0],["2023-07-07",6.4688,6.6253,6.4296,6.5471,7275500.0],["2023-07-10",6.5568,6.7134,6.5177,6.6645,4618200.0],["2023-07-11",6.7526,6.8504,6.6841,6.8113,5863900.0],["2023-07-12",6.8994,6.9679,6.8406,6.8896,7779400.0],["2023-07-13",6.9483,7.2419,6.8896,7.1832,7654200.0],["2023-07-14",7.1734,7.2321,7.0266,7.1636,5710300.0],["2023-07-17",7.144,7.2419,7.0657,7.1929,3198500.0],["2023-07-18",7.1538,7.3202,7.1342,7.281,3646000.0],["2023-07-19",7.2419,7.3006,7.2125,7.3006,5245200.0],["2023-07-20",7.3006,7.3691,7.1832,7.3006,6140000.0],["2023-07-21",7.2125,7.3104,7.1929,7.2517,3693500.0],["2023-07-24",7.2908,7.2908,7.1342,7.2223,4062600.0],["2023-07-25",7.2223,7.3104,7.1636,7.281,4478400.0],["2023-07-26",7.2712,7.4768,7.2712,7.3789,7027200.0],["2023-07-27",7.5844,7.9954,7.3495,7.3593,21784700.0],["2023-07-28",7.6138,7.6529,7.4082,7.5061,8695600.0],["2023-07-31",7.5061,7.5844,7.3593,7.4572,7396300.0],["2023-08-01",7.3495,7.5159,7.3006,7.4768,6171000.0],["2023-08-02",7.3985,7.4376,7.3202,7.3985,5863700.0],["2023-08-03",7.3202,7.3789,7.2125,7.3397,5677400.0],["2023-08-04",7.4278,7.555,7.33,7.4963,9160600.0],["2023-08-07",7.5648,7.7214,7.467,7.7018,6771900.0],["2023-08-08",7.5648,7.7606,7.4768,7.7508,4898700.0],["2023-08-09",7.741,7.8291,7.6725,7.7606,8239800.0],["2023-08-10",7.7801,7.8486,7.6138,7.6725,6169300.0],["2023-08-11",7.6235,7.7606,7.5355,7.6138,5666200.0],["2023-08-14",7.5942,7.8095,7.4865,7.7997,6368700.0],["2023-08-15",7.7214,7.8388,7.6921,7.8291,4637100.0],["2023-08-16",7.7606,8.015,7.7606,7.8976,7857800.0],["2023-08-17",7.9563,8.0052,7.5159,7.5257,8126400.0],["2023-08-18",7.467,7.7214,7.3887,7.6333,7009100.0],["2023-08-21",7.6725,7.7997,7.5746,7.7899,4742100.0],["2023-08-22",7.8291,7.9171,7.7312,7.8878,4396400.0],["2023-08-23",7.9269,8.0737,7.9171,7.9661,5698700.0],["2023-08-24",7.878,8.0248,7.8095,7.8388,4629500.0],["2023-08-25",7.8878,8.015,7.7214,7.9759,4742600.0],["2023-08-28",7.9954,8.1226,7.9954,8.0933,3392200.0],["2023-08-29",8.0346,8.1912,7.8976,8.1912,4651900.0],["2023-08-30",8.2303,8.2792,8.1226,8.1324,10378900.0],["2023-08-31",8.1618,8.2107,7.741,7.7997,11115500.0],["2023-09-01",8.0444,8.0835,7.8291,7.8976,6764800.0],["2023-09-05",7.8976,7.9073,7.555,7.5746,6822700.0],["2023-09-06",7.5746,7.6333,7.3691,7.4278,8098900.0],["2023-09-07",7.3593,7.4278,7.2125,7.2223,10229000.0],["2023-09-08",7.1929,7.3202,7.0266,7.0364,13193500.0],["2023-09-11",7.144,7.2223,6.8798,6.8994,9374600.0],["2023-09-12",6.8406,6.8994,6.7623,6.8015,16407700.0],["2023-09-13",6.8504,6.8798,6.733,6.7428,6850500.0],["2023-09-14",6.7819,6.8015,6.6547,6.7036,20545700.0],["2023-09-15",6.7036,6.7232,6.5666,6.6743,10250100.0],["2023-09-18",6.6645,6.8113,6.6449,6.7917,6418600.0],["2023-09-19",6.7917,7.0462,6.6841,6.9679,7629200.0],["2023-09-20",6.9874,7.0951,6.9581,6.9679,6650900.0],["2023-09-21",6.8798,6.9091,6.5568,6.6547,11436800.0],["2023-09-22",6.6547,6.7623,6.5275,6.5373,7316000.0],["2023-09-25",6.5275,6.6449,6.4883,6.5177,16253300.0],["2023-09-26",6.4394,6.5275,6.3807,6.4003,7183200.0],["2023-09-27",6.4394,6.5177,6.3318,6.41,8609800.0],["2023-09-28",6.4198,6.5079,6.3807,6.4883,8346900.0],["2023-09-29",6.5666,6.6351,6.3513,6.3611,4856000.0],["2023-10-02",6.3807,6.4688,6.2535,6.3122,4841000.0],["2023-10-03",6.273,6.322,5.9794,6.0088,8106900.0],["2023-10-04",6.0088,6.1165,5.9403,6.1165,8217100.0],["2023-10-05",6.0871,6.0871,5.6076,5.7348,18093700.0],["2023-10-06",5.7152,5.8816,5.6859,5.6859,14685000.0],["2023-10-09",5.6369,5.7935,5.5488,5.7641,9504300.0],["2023-10-10",5.8522,5.9892,5.7641,5.9403,9891900.0],["2023-10-11",6.0088,6.2926,5.9794,6.273,12953400.0],["2023-10-12",6.1947,6.2828,5.9697,6.0382,7205000.0],["2023-10-13",6.0871,6.1654,5.9892,6.0284,4145200.0],["2023-10-16",6.1262,6.4981,6.0871,6.3122,7729000.0],["2023-10-17",6.2339,6.2828,6.1556,6.2339,4343900.0],["2023-10-18",6.1556,6.1752,5.9012,5.9599,5154000.0],["2023-10-19",6.0088,6.0577,5.8914,5.9012,4097400.0],["2023-10-20",5.8033,5.9403,5.8033,5.8718,3507000.0],["2023-10-23",5.8033,5.9109,5.7641,5.8131,5931400.0],["2023-10-24",5.9109,5.9305,5.7837,5.8131,3089400.0],["2023-10-25",5.7544,5.9305,5.7348,5.8718,6252100.0],["2023-10-26",5.862,6.2143,5.862,6.0675,12657000.0],["2023-10-27",6.0577,6.1556,5.7935,5.8229,4832900.0],["2023-10-30",5.8718,5.9403,5.7446,5.8131,4909400.0],["2023-10-31",5.8424,5.9501,5.7739,5.8424,3796900.0],["2023-11-01",5.8718,6.0382,5.862,6.0088,6789300.0],["2023-11-02",6.1165,6.3611,6.1067,6.2926,6169200.0],["2023-11-03",6.3513,6.6156,6.2828,6.5471,9051500.0],["2023-11-06",6.5471,6.6156,6.4981,6.5666,7053400.0],["2023-11-07",6.5177,6.6841,6.4981,6.6449,5333700.0],["2023-11-08",6.6449,6.7819,6.6156,6.733,6124300.0],["2023-11-09",6.8211,6.9091,6.6743,6.6743,6462800.0],["2023-11-10",6.7428,6.8113,6.6938,6.7917,2481600.0],["2023-11-13",6.7526,6.8211,6.6938,6.6938,2377700.0],["2023-11-14",6.8602,7.0168,6.8504,6.9385,4531600.0],["2023-11-15",6.9679,7.0168,6.8211,6.8504,3683000.0],["2023-11-16",6.8504,6.9287,6.7036,6.733,4318500.0],["2023-11-17",6.733,6.9287,6.733,6.8309,2870800.0],["2023-11-20",6.7721,6.7721,6.41,6.5862,6634500.0],["2023-11-21",6.6645,6.7819,6.5666,6.6743,5537700.0],["2023-11-22",6.7232,6.7624,6.6058,6.6156,3205800.0],["2023-11-24",6.6841,6.7036,6.5373,6.5764,3554300.0],["2023-11-27",6.6449,6.7428,6.5275,6.5568,9763900.0],["2023-11-28",6.5079,6.7526,6.5079,6.6253,5010100.0],["2023-11-29",6.6547,6.8113,6.5764,6.7819,5661500.0],["2023-11-30",6.7819,6.8504,6.6351,6.7623,6304500.0],["2023-12-01",6.8113,7.0559,6.7232,7.0462,6549800.0],["2023-12-04",6.9679,7.0266,6.8406,6.8896,3658500.0],["2023-12-05",6.8015,6.87,6.6938,6.8015,4090800.0],["2023-12-06",6.8798,6.9483,6.8406,6.8406,3180800.0],["2023-12-07",6.8309,6.87,6.7526,6.8504,2859300.0],["2023-12-08",6.8406,6.9679,6.7917,6.9385,2712100.0],["2023-12-11",6.9483,7.0657,6.9091,6.9581,2321900.0],["2023-12-12",6.9874,7.0266,6.9189,6.9679,1935000.0],["2023-12-13",6.9287,7.3104,6.9287,7.3006,6134400.0],["2023-12-14",7.2712,7.7606,7.2712,7.6823,10228800.0],["2023-12-15",7.6921,7.7899,7.604,7.6431,7975200.0],["2023-12-18",7.6627,7.741,7.604,7.7018,4440600.0],["2023-12-19",7.7508,7.8291,7.7312,7.8193,4235100.0],["2023-12-20",7.7801,7.8584,7.6627,7.6627,6488700.0],["2023-12-21",7.8095,7.9171,7.6823,7.9171,3772500.0],["2023-12-22",7.9269,8.0541,7.8976,8.0346,5994800.0],["2023-12-26",8.015,8.0933,7.9171,7.9563,3229000.0],["2023-12-27",7.9465,7.9856,7.8976,7.9269,2072500.0],["2023-12-28",7.8682,7.9269,7.6138,7.7214,6053500.0],["2023-12-29",7.7312,7.741,7.5746,7.5844,4938100.0],["2024-01-02",7.5257,7.604,7.4082,7.4474,4621100.0],["2024-01-03",7.33,7.3887,7.2223,7.2615,4559500.0],["2024-01-04",7.1929,7.33,7.1832,7.2712,2916400.0],["2024-01-05",7.2125,7.5257,7.2125,7.5159,4320300.0],["2024-01-08",7.4865,7.604,7.467,7.5746,4137200.0],["2024-01-09",7.555,7.6921,7.555,7.6333,4427700.0],["2024-01-10",7.5942,7.7116,7.5159,7.7018,5334900.0],["2024-01-11",7.6921,7.7214,7.5844,7.6627,4240400.0],["2024-01-12",7.6333,7.741,7.5942,7.6823,4276100.0],["2024-01-16",7.6138,7.6235,7.2125,7.2517,8451300.0],["2024-01-17",7.1832,7.2908,7.0951,7.2712,5638100.0],["2024-01-18",7.33,7.3593,7.1734,7.2517,3392400.0],["2024-01-19",7.2615,7.33,7.1538,7.3006,4994000.0],["2024-01-22",7.3104,7.3985,7.2321,7.2712,3444200.0],["2024-01-23",7.3104,7.4376,7.2517,7.3495,5674600.0],["2024-01-24",7.4768,7.6333,7.418,7.5746,10921200.0],["2024-01-25",7.6921,8.0248,7.604,7.9465,12027300.0],["2024-01-26",7.9856,8.1618,7.9269,8.0639,6357600.0],["2024-01-29",8.0835,8.1618,8.0052,8.1422,5937200.0],["2024-01-30",8.1226,8.2107,8.0639,8.1716,4593200.0],["2024-01-31",8.1031,8.2107,8.0639,8.1031,5886900.0],["2024-02-01",8.1912,8.289,8.1129,8.2401,9310300.0],["2024-02-02",8.2107,8.4065,8.1324,8.3869,5238100.0],["2024-02-05",8.3184,8.3477,8.1912,8.2792,3469400.0],["2024-02-06",8.3184,8.5043,8.3184,8.4945,4600000.0],["2024-02-07",8.4847,8.6218,8.4456,8.5532,4877100.0],["2024-02-08",8.4456,8.5435,7.5844,7.8095,17051600.0],["2024-02-09",7.6235,7.7899,7.3985,7.4963,10927400.0],["2024-02-12",7.4768,7.6627,7.4572,7.6235,3944800.0],["2024-02-13",7.4278,7.5355,7.3495,7.4376,4662900.0],["2024-02-14",7.4865,7.5355,7.3789,7.4082,11026700.0],["2024-02-15",7.4082,7.604,7.4082,7.5159,10169500.0],["2024-02-16",7.5257,7.7018,7.4963,7.6627,5922900.0],["2024-02-20",7.6333,7.8291,7.5746,7.6627,4054100.0],["2024-02-21",7.7018,7.7899,7.6138,7.7801,5389300.0],["2024-02-22",7.8291,7.8486,7.7214,7.8388,5111300.0],["2024-02-23",7.8095,8.015,7.7899,7.9759,5893500.0],["2024-02-26",7.9465,8.0444,7.8976,7.9073,3733700.0],["2024-02-27",7.9367,7.9661,7.7801,7.7899,4278100.0],["2024-02-28",7.7312,7.7801,7.5159,7.5159,3810300.0],["2024-02-29",7.6431,7.7508,7.467,7.4768,6640800.0],["2024-03-01",7.5061,7.7312,7.4865,7.6725,4783800.0],["2024-03-04",7.7214,7.7899,7.5453,7.5844,5044700.0],["2024-03-05",7.555,7.5942,7.3985,7.5257,6261000.0],["2024-03-06",7.5453,7.7116,7.5453,7.6921,5446900.0],["2024-03-07",7.7703,7.8682,7.7018,7.7312,4370900.0],["2024-03-08",7.7508,7.8193,7.7116,7.741,4496300.0],["2024-03-11",7.7703,7.9661,7.7116,7.9465,7468200.0],["2024-03-12",7.9661,8.015,7.8388,7.9073,4945400.0],["2024-03-13",7.8486,7.9954,7.8486,7.9856,4714200.0],["2024-03-14",7.9856,8.289,7.9367,8.2792,9766600.0],["2024-03-15",8.2988,8.3379,8.1716,8.1912,12626000.0],["2024-03-18",8.2597,8.2597,8.0639,8.1324,3809500.0],["2024-03-19",8.0639,8.152,8.0346,8.0835,3357800.0],["2024-03-20",8.0541,8.289,8.015,8.2499,13017400.0],["2024-03-21",8.3086,8.3379,8.2205,8.2792,15068300.0],["2024-03-22",8.2694,8.4358,8.2107,8.4065,13921800.0],["2024-03-25",8.4065,8.4847,8.2694,8.4065,9817500.0],["2024-03-26",8.426,8.612,8.3673,8.612,6344700.0],["2024-03-27",8.6413,8.7294,8.6218,8.6609,7047500.0],["2024-03-28",8.6511,8.8371,8.5924,8.8175,9395300.0],["2024-04-01",8.8077,8.9545,8.7588,8.8762,13458300.0],["2024-04-02",8.8371,8.9251,8.7979,8.8273,13123000.0],["2024-04-03",8.8273,9.0719,8.7685,8.9545,10288800.0],["2024-04-04",9.0034,9.0426,8.6413,8.6413,7734000.0],["2024-04-05",8.6511,8.7588,8.5728,8.612,6475300.0],["2024-04-08",8.6609,8.7392,8.5826,8.6805,3965100.0],["2024-04-09",8.7,8.8077,8.5337,8.5728,6972700.0],["2024-04-10",8.4162,8.5435,8.3673,8.3967,5401200.0],["2024-04-11",8.4652,8.563,8.3673,8.5532,5196800.0],["2024-04-12",8.475,8.5435,8.3282,8.3771,4076400.0],["2024-04-15",8.5239,8.5239,8.1912,8.2205,3832500.0],["2024-04-16",8.1031,8.4162,8.0835,8.2205,8933200.0],["2024-04-17",8.2988,8.2988,8.0052,8.0052,6713600.0],["2024-04-18",8.0835,8.1324,7.8682,7.9073,9867500.0],["2024-04-19",7.8682,7.8976,7.6725,7.8193,6100500.0],["2024-04-22",7.8486,8.0346,7.8193,8.0052,4807300.0],["2024-04-23",7.9465,8.1716,7.9269,8.0933,3988900.0],["2024-04-24",7.9465,8.0444,7.6627,7.9465,8237300.0],["2024-04-25",7.8291,8.0933,7.6529,8.0052,10528100.0],["2024-04-26",8.0444,8.1324,8.015,8.0933,4029600.0],["2024-04-29",8.1324,8.1324,7.9171,7.9367,8746500.0],["2024-04-30",7.8976,7.9954,7.6921,7.741,8576700.0],["2024-05-01",7.7801,7.8486,7.6138,7.7116,3599500.0],["2024-05-02",7.7606,7.8095,7.6333,7.6529,5485600.0],["2024-05-03",7.8193,7.8976,7.7703,7.8291,3746200.0],["2024-05-06",7.8388,7.9367,7.7508,7.8095,4888900.0],["2024-05-07",7.8291,7.8682,7.604,7.6431,8983100.0],["2024-05-08",7.5942,7.6627,7.5257,7.5942,4256500.0],["2024-05-09",7.6235,7.7703,7.5942,7.7214,4681800.0],["2024-05-10",7.7997,7.8584,7.6725,7.7801,5494400.0],["2024-05-13",7.8291,7.878,7.7606,7.7801,2095000.0],["2024-05-14",7.6921,7.7801,7.6431,7.741,7437100.0],["2024-05-15",7.8193,7.9269,7.7214,7.741,3551700.0],["2024-05-16",7.6921,7.7997,7.6529,7.6725,6985100.0],["2024-05-17",7.7312,7.7312,7.5942,7.6235,2751200.0],["2024-05-20",7.6235,7.7214,7.5942,7.6921,2327900.0],["2024-05-21",7.6138,7.6725,7.4768,7.5844,6508400.0],["2024-05-22",7.5355,7.5648,7.4082,7.4474,3330100.0],["2024-05-23",7.4865,7.5159,7.3887,7.4278,4475800.0],["2024-05-24",7.4865,7.4865,7.3985,7.4474,1860600.0],["2024-05-28",7.467,7.5355,7.3691,7.418,3676500.0],["2024-05-29",7.3397,7.3887,7.1636,7.3495,5466500.0],["2024-05-30",7.3495,7.5648,7.2517,7.4572,6174500.0],["2024-05-31",7.4474,7.4865,7.281,7.3691,7740700.0],["2024-06-03",7.1538,7.2125,6.6253,6.7428,16986500.0],["2024-06-04",6.733,6.9679,6.7134,6.7526,7800300.0],["2024-06-05",6.8211,7.0266,6.7819,6.9091,6363400.0],["2024-06-06",6.8798,7.0559,6.7428,6.7819,7173400.0],["2024-06-07",6.7623,6.8406,6.3807,6.4688,15742900.0],["2024-06-10",6.4883,6.6058,6.41,6.5373,6609200.0],["2024-06-11",6.5177,6.5568,6.2926,6.3122,7843000.0],["2024-06-12",6.4394,6.5471,6.3709,6.4785,8306700.0],["2024-06-13",6.41,6.5471,6.3905,6.4883,4290000.0],["2024-06-14",6.3807,6.41,6.2437,6.2926,5632800.0],["2024-06-17",6.2641,6.4016,6.2249,6.382,4806500.0],["2024-06-18",6.431,6.5194,6.3623,6.3623,4991800.0],["2024-06-20",6.3721,6.3918,6.2347,6.274,8070700.0],["2024-06-21",6.2936,6.3623,6.0678,6.1758,27066300.0],["2024-06-24",6.2052,6.3132,6.1365,6.2445,8044900.0],["2024-06-25",6.1758,6.2641,6.1267,6.2249,5601800.0],["2024-06-26",6.1856,6.3132,6.107,6.2052,8629900.0],["2024-06-27",6.215,6.2838,6.1561,6.2249,4265700.0],["2024-06-28",6.3034,6.3329,6.215,6.274,8173800.0],["2024-07-01",6.274,6.3329,6.1463,6.1659,3651000.0],["2024-07-02",6.1365,6.1954,5.9303,6.0285,7226200.0],["2024-07-03",5.999,6.1954,5.999,6.0678,1981800.0],["2024-07-05",6.0383,6.1169,6.0285,6.0678,7163200.0],["2024-07-08",6.0678,6.1856,6.0579,6.1758,6289500.0],["2024-07-09",6.1758,6.2249,6.0776,6.1561,8236800.0],["2024-07-10",6.1659,6.6078,6.1659,6.5587,19293700.0],["2024-07-11",6.6078,6.9023,6.6078,6.7158,14586400.0],["2024-07-12",6.7649,6.8532,6.7158,6.7551,4898100.0],["2024-07-15",6.6961,6.8041,6.5881,6.6176,10685200.0],["2024-07-16",6.5292,6.7452,6.5292,6.7354,6352400.0],["2024-07-17",6.6863,6.6961,6.3427,6.3525,10186700.0],["2024-07-18",6.3918,6.4703,6.1856,6.2249,11687300.0],["2024-07-19",6.1856,6.2543,6.0285,6.0383,12969200.0],["2024-07-22",6.0579,6.3525,6.0383,6.323,11962900.0],["2024-07-23",6.2641,6.4016,6.2249,6.3721,8006100.0],["2024-07-24",6.2838,6.3132,6.0678,6.0972,14591800.0],["2024-07-25",6.0972,6.3721,5.9009,6.2543,15515500.0],["2024-07-26",6.3132,6.4801,6.2052,6.3034,11989100.0],["2024-07-29",6.3427,6.3525,6.1758,6.3132,11885600.0],["2024-07-30",6.323,6.431,6.1561,6.1659,6180600.0],["2024-07-31",6.3329,6.4114,6.1954,6.3034,24194200.0],["2024-08-01",6.3034,6.3918,6.107,6.1365,11469600.0],["2024-08-02",6.0089,6.0383,5.8616,5.9303,14441900.0],["2024-08-05",5.6848,5.9205,5.567,5.891,13514900.0],["2024-08-06",5.8518,6.1169,5.8518,6.0187,10200400.0],["2024-08-07",6.1365,6.2936,6.0579,6.0776,10777800.0],["2024-08-08",6.1561,6.2641,6.0776,6.2543,7961000.0],["2024-08-09",6.274,6.2838,6.1856,6.2543,4674200.0],["2024-08-12",6.274,6.274,6.107,6.1561,7173300.0],["2024-08-13",6.1954,6.274,6.1659,6.215,6343300.0],["2024-08-14",6.2641,6.2838,6.1758,6.274,6219100.0],["2024-08-15",6.2838,6.7354,6.2838,6.7158,16351600.0],["2024-08-16",6.6765,6.7158,6.5096,6.5587,10384800.0],["2024-08-19",6.5194,6.6176,6.4703,6.539,5546000.0],["2024-08-20",6.539,6.6176,6.431,6.431,6369300.0],["2024-08-21",6.3918,6.49,6.2641,6.3329,12520900.0],["2024-08-22",6.3427,6.4703,6.2543,6.2543,24500400.0],["2024-08-23",6.3329,6.598,6.3132,6.4605,24179600.0],["2024-08-26",6.4507,6.5096,6.1758,6.2052,13838400.0],["2024-08-27",6.1954,6.1954,5.891,5.891,15784000.0],["2024-08-28",5.891,6.0285,5.8027,5.891,19315200.0],["2024-08-29",5.8518,5.9598,5.7732,5.9401,19216000.0],["2024-08-30",5.9794,6.0579,5.9598,6.0187,11285700.0],["2024-09-03",5.9598,5.9794,5.8223,5.8419,13237500.0],["2024-09-04",5.7241,5.891,5.6554,5.6652,14131300.0],["2024-09-05",5.6947,5.8125,5.6848,5.7339,19319600.0],["2024-09-06",5.8027,5.8419,5.5278,5.5768,10958600.0],["2024-09-09",5.5867,5.6554,5.5572,5.567,8003400.0],["2024-09-10",5.5474,5.567,5.4394,5.4983,9390100.0],["2024-09-11",5.5278,5.6652,5.4001,5.6652,20189200.0],["2024-09-12",5.7143,5.891,5.6358,5.8518,10120200.0],["2024-09-13",5.9611,6.0104,5.8725,5.9217,11240100.0],["2024-09-16",5.9316,6.0202,5.9217,5.971,5342000.0],["2024-09-17",5.9808,6.0695,5.9119,6.04,8705700.0],["2024-09-18",6.0695,6.1779,5.9808,6.0892,11207600.0],["2024-09-19",6.1976,6.3158,6.1483,6.2666,11945800.0],["2024-09-20",6.1976,6.4045,6.0597,6.3454,30262700.0],["2024-09-23",6.3454,6.3947,6.1976,6.3257,10841100.0],["2024-09-24",6.4242,6.4439,6.2666,6.375,9283200.0],["2024-09-25",6.375,6.375,6.237,6.2567,5182600.0],["2024-09-26",6.3848,6.4242,6.1878,6.3158,6716500.0],["2024-09-27",6.3454,6.3454,6.1089,6.1286,9566500.0],["2024-09-30",6.1385,6.1385,5.9611,6.0104,9463600.0],["2024-10-01",6.0005,6.0202,5.8035,5.8232,15685000.0],["2024-10-02",5.8725,6.0991,5.8035,5.8232,14247300.0],["2024-10-03",5.7936,5.902,5.6655,5.8823,8309100.0],["2024-10-04",5.9513,6.0202,5.7936,5.833,7266400.0],["2024-10-07",5.8133,5.9119,5.7739,5.7936,7502300.0],["2024-10-08",5.7641,6.0104,5.7049,5.9907,8696700.0],["2024-10-09",5.9414,6.0202,5.9119,5.9611,12359000.0],["2024-10-10",5.9217,6.0892,5.902,6.0695,12561500.0],["2024-10-11",6.1089,6.1089,6.0202,6.0498,11942500.0],["2024-10-14",6.0301,6.0991,5.9217,5.9316,8515900.0],["2024-10-15",5.9119,5.9513,5.8232,5.833,9133400.0],["2024-10-16",5.902,5.902,5.8035,5.8429,6947000.0],["2024-10-17",5.833,5.8725,5.7838,5.8527,4119200.0],["2024-10-18",5.8527,5.9119,5.8133,5.8823,3896300.0],["2024-10-21",5.8626,5.8626,5.7936,5.7936,7473700.0],["2024-10-22",5.7444,5.8035,5.7148,5.7542,7656400.0],["2024-10-23",5.7542,5.8232,5.7444,5.8133,7947700.0],["2024-10-24",5.8527,5.9414,5.7739,5.9316,5494200.0],["2024-10-25",5.971,6.0301,5.8725,5.8922,10776000.0],["2024-10-28",5.5374,5.6655,5.2616,5.3798,33734700.0],["2024-10-29",5.3699,5.3995,5.1335,5.1729,11959300.0],["2024-10-30",5.1433,5.2517,5.1138,5.163,10426700.0],["2024-10-31",5.1926,5.1926,5.1138,5.1433,11338400.0],["2024-11-01",5.1433,5.2419,5.0941,5.1039,8165000.0],["2024-11-04",5.163,5.2517,5.0842,5.0941,8866700.0],["2024-11-05",5.0941,5.232,5.0941,5.1926,14500300.0],["2024-11-06",5.2024,5.6852,4.9266,5.6655,39196900.0],["2024-11-07",5.7148,6.0794,5.6852,5.9907,16791500.0],["2024-11-08",5.9316,5.9414,5.7345,5.8035,15363500.0],["2024-11-11",5.7641,5.833,5.5374,5.567,9057800.0],["2024-11-12",5.4783,5.5276,5.3305,5.3699,5537300.0],["2024-11-13",5.4094,5.4094,5.2221,5.2419,16099100.0],["2024-11-14",5.232,5.301,5.1926,5.2517,12520400.0],["2024-11-15",5.2714,5.4094,5.2419,5.3896,9724700.0],["2024-11-18",5.3798,5.4783,5.3699,5.3995,6272900.0],["2024-11-19",5.3108,5.4488,5.3108,5.3601,8076400.0],["2024-11-20",5.3502,5.3601,5.2419,5.3502,6743800.0],["2024-11-21",5.3995,5.4488,5.301,5.3699,9557000.0],["2024-11-22",5.3699,5.4685,5.3699,5.4192,3704600.0],["2024-11-25",5.4685,5.7148,5.4685,5.6655,8872200.0],["2024-11-26",5.5177,5.5473,5.3305,5.3601,9261800.0],["2024-11-27",5.3699,5.4685,5.3305,5.3502,6430100.0],["2024-11-29",5.4291,5.5867,5.3502,5.4882,4607700.0],["2024-12-02",5.498,5.6852,5.4389,5.6163,9112000.0],["2024-12-03",5.6557,5.6557,5.498,5.6261,8886200.0],["2024-12-04",5.6261,5.7838,5.5867,5.6754,6553100.0],["2024-12-05",5.6655,5.7838,5.567,5.7444,8615100.0],["2024-12-06",5.8035,5.8232,5.6852,5.7247,5252300.0],["2024-12-09",5.8035,5.8429,5.7444,5.7542,7720900.0],["2024-12-10",5.7354,5.775,5.5673,5.6662,9999600.0],["2024-12-11",5.5772,5.6365,5.3794,5.4882,12908500.0],["2024-12-12",5.4882,5.5574,5.4388,5.5179,10426700.0],["2024-12-13",5.508,5.5377,5.4091,5.5377,8160800.0],["2024-12-16",5.5377,5.5475,5.4388,5.5377,9632700.0],["2024-12-17",5.4783,5.5673,5.4388,5.5574,10384900.0],["2024-12-18",5.5673,5.5772,5.4684,5.4783,28012600.0],["2024-12-19",5.4981,5.5574,5.4388,5.5574,19646700.0],["2024-12-20",5.5475,5.686,5.4684,5.5871,14022500.0],["2024-12-23",5.597,5.6464,5.4783,5.4981,6844600.0],["2024-12-24",5.5377,5.597,5.508,5.597,2238400.0],["2024-12-26",5.5673,5.686,5.5278,5.6365,3954500.0],["2024-12-27",5.5871,5.6761,5.5574,5.6168,5936300.0],["2024-12-30",5.5377,5.5673,5.4585,5.508,10690500.0],["2024-12-31",5.5278,5.597,5.4981,5.5772,7953500.0],["2025-01-02",5.6168,5.7058,5.5871,5.6267,6861400.0],["2025-01-03",5.6662,5.6662,5.5574,5.597,13939800.0],["2025-01-06",5.6662,5.8145,5.6464,5.6662,6661100.0],["2025-01-07",5.686,5.6959,5.5377,5.6464,16538200.0],["2025-01-08",5.6267,5.6365,5.5475,5.6267,12637600.0],["2025-01-10",5.6168,5.6168,5.4882,5.508,20620800.0],["2025-01-13",5.4487,5.4882,5.2904,5.3201,7950100.0],["2025-01-14",5.4388,5.4388,5.2805,5.3399,14083700.0],["2025-01-15",5.508,5.508,5.3893,5.4981,11719700.0],["2025-01-16",5.4981,5.508,5.3498,5.3893,6340800.0],["2025-01-17",5.4487,5.4981,5.2904,5.3003,8219300.0],["2025-01-21",5.3794,5.4783,5.33,5.4487,5498200.0],["2025-01-22",5.4388,5.5871,5.4091,5.5179,7095600.0],["2025-01-23",5.5179,5.8046,5.4585,5.7058,7112300.0],["2025-01-24",5.7948,5.9233,5.7849,5.9134,7935600.0],["2025-01-27",5.775,5.8936,5.7354,5.8343,9024200.0],["2025-01-28",5.8541,5.8739,5.7453,5.775,9088000.0],["2025-01-29",5.7651,5.9035,5.7255,5.8244,6107500.0],["2025-01-30",5.8739,6.131,5.864,6.0123,11240700.0],["2025-01-31",5.953,6.0618,5.8343,5.864,10246800.0],["2025-02-03",5.686,6.0716,5.5377,5.9629,15161800.0],["2025-02-04",6.042,6.1013,5.9332,6.0123,6920500.0],["2025-02-05",6.0123,6.042,5.8739,5.9134,9009500.0],["2025-02-06",6.2101,6.7243,6.1606,6.7045,25565200.0],["2025-02-07",6.665,6.7638,6.5067,6.6155,8312500.0],["2025-02-10",6.6254,6.7243,6.5364,6.5661,8086600.0],["2025-02-11",6.4969,6.576,6.4672,6.5463,7306700.0],["2025-02-12",6.4573,6.5364,6.3485,6.5166,7200300.0],["2025-02-13",6.4672,6.6748,6.4672,6.5859,7844700.0],["2025-02-14",6.6452,6.6946,6.5166,6.6353,5143300.0],["2025-02-18",6.6748,6.6847,6.5859,6.6452,5812900.0],["2025-02-19",6.6155,6.6254,6.5265,6.5859,5753800.0],["2025-02-20",6.6254,6.6748,6.5661,6.6353,6247400.0],["2025-02-21",6.6847,6.7144,6.4573,6.4573,7159700.0],["2025-02-24",6.4474,6.487,6.2595,6.3189,12054800.0],["2025-02-25",6.3485,6.4573,6.2892,6.3683,11772200.0],["2025-02-26",6.4079,6.5265,6.3189,6.3881,9435000.0],["2025-02-27",6.3782,6.4771,6.22,6.22,5932000.0],["2025-02-28",6.131,6.2496,6.042,6.131,13845500.0],["2025-03-03",6.2002,6.2397,5.864,5.864,7269100.0],["2025-03-04",5.7651,5.9925,5.5772,5.864,11256000.0],["2025-03-05",6.042,6.2002,5.9629,6.1903,9504200.0],["2025-03-06",6.131,6.3485,6.1112,6.2892,8732000.0],["2025-03-07",6.2397,6.2496,5.9134,5.9925,13268400.0],["2025-03-10",5.9042,5.9935,5.7851,5.8546,12149700.0],["2025-03-11",5.8348,5.9538,5.7554,5.9439,20633700.0],["2025-03-12",5.9737,6.063,5.8447,5.9538,13327500.0],["2025-03-13",5.9141,6.0134,5.7951,5.8248,10523900.0],["2025-03-14",5.8943,6.0034,5.7951,5.9737,12237000.0],["2025-03-17",5.9638,6.0828,5.9538,6.0233,7985300.0],["2025-03-18",6.0134,6.0928,5.934,6.0233,8392000.0],["2025-03-19",6.0332,6.1225,5.9935,6.0531,10641900.0],["2025-03-20",5.9935,6.0828,5.9737,5.9836,8147100.0],["2025-03-21",5.8844,5.9737,5.8447,5.8645,12959400.0],["2025-03-24",5.9439,6.0431,5.9141,6.0134,7691600.0],["2025-03-25",6.0332,6.2813,6.0134,6.2317,17723800.0],["2025-03-26",6.1523,6.1821,5.934,5.9439,10214900.0],["2025-03-27",5.9538,6.0134,5.8844,5.9737,8996000.0],["2025-03-28",5.934,5.9439,5.6065,5.6164,20251500.0],["2025-03-31",5.547,5.6065,5.3684,5.5668,8884600.0],["2025-04-01",5.5966,5.6561,5.4874,5.6561,11585600.0],["2025-04-02",5.5768,5.7256,5.5768,5.6462,11373800.0],["2025-04-03",5.4279,5.7058,5.4279,5.5172,26679600.0],["2025-04-04",5.2791,5.3188,4.9318,5.1004,47618400.0],["2025-04-07",4.9417,5.3981,4.8921,5.0707,21540600.0],["2025-04-08",5.289,5.289,4.9714,5.0409,37181800.0],["2025-04-09",5.0012,5.3386,4.8524,5.289,25832700.0],["2025-04-10",5.1401,5.2195,4.9318,4.9814,23577200.0],["2025-04-11",5.0012,5.1798,4.9318,5.1401,30192000.0],["2025-04-14",5.2195,5.4081,5.2096,5.289,20319000.0],["2025-04-15",5.2989,5.3584,5.1798,5.1898,14764500.0],["2025-04-16",5.1898,5.2791,5.0806,5.16,12470900.0],["2025-04-17",5.1898,5.3783,5.1798,5.3584,10945900.0],["2025-04-21",5.3287,5.3584,5.1401,5.2493,12116800.0],["2025-04-22",5.3584,5.5073,5.3088,5.418,18483500.0],["2025-04-23",5.5569,5.6661,5.5271,5.5668,18072100.0],["2025-04-24",5.5966,5.7554,5.5271,5.6462,14062400.0],["2025-04-25",5.5271,5.934,5.5271,5.8744,18726900.0],["2025-04-28",5.9737,6.2118,5.805,6.1424,14117000.0],["2025-04-29",6.1027,6.1622,5.9935,6.0431,14621800.0],["2025-04-30",5.9439,6.1324,5.8348,6.1225,15217400.0],["2025-05-01",6.1622,6.192,6.0431,6.0531,8763100.0],["2025-05-02",6.1424,6.1424,6.0431,6.1027,6400000.0],["2025-05-05",6.0332,6.1622,6.0233,6.063,7663700.0],["2025-05-06",6.0134,6.2118,5.8943,6.1424,16665300.0],["2025-05-07",6.1225,6.4401,6.1225,6.3706,23744400.0],["2025-05-08",6.4004,6.4897,6.3706,6.4103,18323100.0],["2025-05-09",6.4401,6.4798,6.3309,6.3607,11856700.0],["2025-05-12",6.5492,6.5492,6.3508,6.5095,24626600.0],["2025-05-13",6.579,6.8072,6.5194,6.7675,20530300.0],["2025-05-14",6.7774,6.837,6.7278,6.7675,13147500.0],["2025-05-15",6.7179,6.8271,6.6683,6.7973,12872600.0],["2025-05-16",6.8171,6.8568,6.7179,6.7973,9883000.0],["2025-05-19",6.6782,6.8866,6.6782,6.8469,10681800.0],["2025-05-20",6.8171,6.9958,6.8171,6.9759,11150600.0],["2025-05-21",6.9064,7.0354,6.9064,6.9561,17577100.0],["2025-05-22",6.9064,7.0156,6.8866,6.9461,13867500.0],["2025-05-23",6.837,7.1248,6.837,7.0751,16928900.0],["2025-05-27",7.1446,7.2835,7.1049,7.1347,20276400.0],["2025-05-28",7.1446,7.1644,6.9958,7.0057,13906200.0],["2025-05-29",7.095,7.1049,6.9759,6.9858,10237700.0],["2025-05-30",6.9064,6.9461,6.7576,6.7973,22304100.0],["2025-06-02",6.8072,6.8767,6.7278,6.7675,11558400.0],["2025-06-03",6.7278,6.8668,6.6881,6.7675,10997500.0],["2025-06-04",6.7378,6.7973,6.7179,6.7278,9352200.0],["2025-06-05",6.7675,6.8072,6.6881,6.7576,10303800.0],["2025-06-06",6.7675,6.7774,6.6187,6.6782,8920500.0],["2025-06-09",6.6881,6.7874,6.6484,6.7179,11695200.0],["2025-06-10",6.6981,6.9064,6.6981,6.8568,12507400.0],["2025-06-11",6.9362,7.1843,6.9064,6.9064,24928400.0],["2025-06-12",6.9064,6.9958,6.8469,6.9362,15439100.0],["2025-06-13",6.8171,6.8568,6.6981,6.7179,11327300.0],["2025-06-16",6.7973,6.9461,6.7774,6.8469,10135000.0],["2025-06-17",6.7991,6.8489,6.7294,6.7792,10479700.0],["2025-06-18",6.7892,6.8887,6.7693,6.829,16034300.0],["2025-06-20",6.8489,6.8788,6.7294,6.7494,13947800.0],["2025-06-23",6.6996,6.7693,6.6,6.7593,10306200.0],["2025-06-24",6.8091,6.9584,6.7991,6.9086,9022900.0],["2025-06-25",6.8887,6.9285,6.6996,6.7095,8403300.0],["2025-06-26",6.7394,6.8489,6.6896,6.7991,12624400.0],["2025-06-27",6.7892,6.8389,6.7095,6.7792,8300800.0],["2025-06-30",6.7394,6.9484,6.6398,6.8987,16591500.0],["2025-07-01",6.8589,7.0779,6.8489,7.0679,13155000.0],["2025-07-02",7.0679,7.2371,7.0679,7.1376,13858100.0],["2025-07-03",7.1774,7.257,7.1376,7.1973,4544100.0],["2025-07-07",7.1376,7.1973,7.0978,7.1077,12051700.0],["2025-07-08",7.1475,7.257,7.0878,7.1774,8109400.0],["2025-07-09",7.2272,7.3964,7.1973,7.3267,9764700.0],["2025-07-10",7.2869,7.4661,7.2869,7.3765,10431200.0],["2025-07-11",7.267,7.3765,7.1376,7.3566,7862200.0],["2025-07-14",7.3267,7.4163,7.3168,7.3466,8975700.0],["2025-07-15",7.4362,7.4362,7.2073,7.2371,6641600.0],["2025-07-16",7.257,7.3566,7.2172,7.3367,10923200.0],["2025-07-17",7.3168,7.7647,7.3068,7.705,13558800.0],["2025-07-18",7.7448,7.7548,7.5557,7.5856,5672200.0],["2025-07-21",7.6751,7.7946,7.6055,7.6951,16171200.0],["2025-07-22",7.6951,7.9041,7.6652,7.8742,15332500.0],["2025-07-23",7.9141,7.9638,7.8145,7.934,16384700.0],["2025-07-24",7.9638,8.4218,7.8245,8.2127,29452400.0],["2025-07-25",8.2127,8.4018,8.1729,8.372,9945800.0],["2025-07-28",8.2724,8.3819,8.1132,8.372,15442200.0],["2025-07-29",8.4018,8.6607,8.3521,8.6009,15272700.0],["2025-07-30",8.5313,8.581,8.4118,8.5014,14131000.0],["2025-07-31",8.3919,8.7503,8.362,8.6607,16040700.0],["2025-08-01",8.6209,8.6408,8.2923,8.362,19212200.0],["2025-08-04",8.4616,8.5412,8.1331,8.1729,22240400.0],["2025-08-05",8.1828,8.3123,8.143,8.2923,16743800.0],["2025-08-06",8.2227,8.4914,8.2027,8.3521,8708800.0],["2025-08-07",8.5014,8.6109,8.4417,8.5313,14707700.0],["2025-08-08",8.6109,8.7005,8.5711,8.581,9969300.0],["2025-08-11",8.5412,8.6507,8.5412,8.6109,5859300.0],["2025-08-12",8.7005,8.7901,8.6209,8.7304,7768300.0],["2025-08-13",8.7702,8.7702,8.6009,8.6507,10986900.0],["2025-08-14",8.591,8.6209,8.4417,8.4616,9607900.0],["2025-08-15",8.5113,8.5512,8.4616,8.4914,5849500.0],["2025-08-18",8.5113,8.6109,8.4018,8.6009,13629600.0],["2025-08-19",8.6009,8.6806,8.5611,8.6109,16294900.0],["2025-08-20",8.581,8.6806,8.5313,8.6109,13950700.0],["2025-08-21",8.5512,8.8598,8.5512,8.7503,8734300.0],["2025-08-22",8.7702,8.9991,8.7304,8.8598,18900800.0],["2025-08-25",8.8598,8.9394,8.7801,8.8299,11005300.0],["2025-08-26",8.9792,9.1485,8.8896,8.9294,12413700.0],["2025-08-27",8.8797,8.8996,8.7005,8.8896,9079900.0],["2025-08-28",8.8996,9.0887,8.8598,8.9991,20100800.0],["2025-08-29",9.0091,9.1186,8.9693,9.0489,13088200.0],["2025-09-02",8.8797,9.1783,8.8199,9.1186,12370900.0],["2025-09-03",9.1186,9.2082,9.0788,9.1186,7459100.0],["2025-09-04",9.1783,9.2281,9.0589,9.1883,10294200.0],["2025-09-05",9.2679,9.3973,9.238,9.3575,11446800.0],["2025-09-08",9.3973,9.4969,9.3376,9.467,12085100.0],["2025-09-09",9.4471,9.467,9.3376,9.3476,11643000.0],["2025-09-10",9.3575,9.5068,9.0987,9.1385,9526900.0],["2025-09-11",9.1684,9.4571,9.0887,9.4471,9537200.0],["2025-09-12",9.4073,9.467,9.3077,9.3376,7090100.0],["2025-09-15",9.3476,9.4969,9.3276,9.4969,7893600.0],["2025-09-16",9.5068,9.5367,9.4371,9.5068,7277800.0],["2025-09-17",9.467,9.5765,9.3874,9.3874,11664300.0],["2025-09-18",9.477,9.477,9.248,9.2779,7520900.0],["2025-09-19",9.2878,9.3177,8.9892,9.029,14325500.0],["2025-09-22",9.029,9.2082,8.9792,9.1783,9340400.0],["2025-09-23",9.1883,9.3675,9.0688,9.0987,8792500.0],["2025-09-24",9.1186,9.2181,8.8399,8.9394,6373000.0],["2025-09-25",8.8598,9.0987,8.8598,8.9394,9885800.0],["2025-09-26",8.9593,9.0489,8.9095,8.9593,4505800.0],["2025-09-29",9.039,9.0887,8.9494,9.0091,7433800.0],["2025-09-30",9.039,9.0688,8.9095,8.9494,6999800.0],["2025-10-01",8.9792,9.1584,8.8299,8.8498,6483700.0],["2025-10-02",8.8498,9.019,8.6905,9.019,8130900.0],["2025-10-03",9.029,9.0688,8.8896,9.029,9087100.0],["2025-10-06",9.0589,9.0887,8.9394,8.9494,5277700.0],["2025-10-07",8.9394,9.0788,8.9195,9.0589,7850200.0],["2025-10-08",9.1285,9.248,8.9693,9.238,6223000.0],["2025-10-09",9.258,9.2679,9.0688,9.0788,6441000.0],["2025-10-10",9.1385,9.2281,9.039,9.1086,7147800.0],["2025-10-13",9.0688,9.3575,9.0688,9.2779,6443700.0],["2025-10-14",9.258,9.5168,9.1584,9.5068,7804400.0],["2025-10-15",9.6064,9.9249,9.5666,9.7856,13999900.0],["2025-10-16",9.8453,9.8752,9.6064,9.6561,16001600.0],["2025-10-17",9.5865,9.696,9.5466,9.6064,23985700.0],["2025-10-20",9.6362,9.7059,9.4571,9.5168,6148900.0],["2025-10-21",9.2978,9.4073,9.0688,9.1186,15426200.0],["2025-10-22",9.0887,9.2978,9.0887,9.1584,10301500.0],["2025-10-23",9.1584,9.3675,9.0887,9.2878,10110200.0],["2025-10-24",9.3177,9.3973,9.2679,9.3177,7243300.0],["2025-10-27",9.4272,9.4571,9.258,9.3177,11545300.0],["2025-10-28",9.5367,10.3132,9.5367,10.2435,26921100.0],["2025-10-29",10.2733,10.4028,10.124,10.2236,9667600.0],["2025-10-30",10.0942,10.2733,10.0543,10.0842,7732800.0],["2025-10-31",10.0643,10.1937,10.0643,10.1041,6746900.0],["2025-11-03",10.1439,10.2534,10.0742,10.1041,8641700.0],["2025-11-04",9.9747,10.2534,9.8552,9.9946,8052800.0],["2025-11-05",10.0344,10.353,10.0046,10.2236,12682300.0],["2025-11-06",10.2634,10.3629,10.1439,10.1439,12584400.0],["2025-11-07",10.0643,10.2435,9.9847,10.1539,7693200.0],["2025-11-10",10.2236,10.353,10.1539,10.3032,6902500.0],["2025-11-11",10.3132,10.5123,10.3032,10.4625,7600400.0],["2025-11-12",10.5023,10.5123,10.3032,10.3132,4975300.0],["2025-11-13",10.3629,10.4426,10.1141,10.1439,11934600.0],["2025-11-14",10.0444,10.2236,9.9647,10.0643,3711200.0],["2025-11-17",10.1041,10.1738,9.905,9.9548,9119700.0],["2025-11-18",9.915,10.2733,9.8951,10.1638,10395600.0],["2025-11-19",10.2037,10.3729,10.1539,10.2833,3918400.0],["2025-11-20",10.3928,10.5023,10.1141,10.124,6631100.0],["2025-11-21",10.1539,10.2236,9.9647,9.9847,10063100.0],["2025-11-24",9.9647,10.1937,9.9548,10.0245,9853700.0],["2025-11-25",10.124,10.4326,10.0543,10.3729,9812700.0],["2025-11-26",10.4028,10.5421,10.353,10.5222,6741200.0],["2025-11-28",10.5521,10.791,10.4028,10.7412,7034700.0],["2025-12-01",10.6815,10.7412,10.5322,10.5521,6969200.0],["2025-12-02",10.5819,10.791,10.562,10.7014,10083000.0],["2025-12-03",10.7114,10.8706,10.6317,10.8308,4358700.0],["2025-12-04",10.8109,10.9602,10.8109,10.9304,5470200.0],["2025-12-05",11.0,11.0,10.7611,10.781,2910100.0],["2025-12-08",10.9403,11.1195,10.781,10.9304,6039200.0],["2025-12-09",10.8507,10.9801,10.8408,10.9105,4803100.0],["2025-12-10",10.8905,10.9204,10.7412,10.8209,4299700.0],["2025-12-11",10.9304,11.1792,10.8507,11.1394,18502200.0],["2025-12-12",11.1991,11.5177,11.0498,11.458,8727000.0],["2025-12-15",11.3485,11.8064,11.3485,11.6073,6498300.0],["2025-12-16",11.6172,11.7666,11.458,11.4779,5356800.0],["2025-12-17",11.4082,11.458,11.1095,11.1693,5396900.0],["2025-12-18",11.239,11.5874,11.1593,11.5077,7028500.0],["2025-12-19",11.5675,11.7566,11.5376,11.6073,6416100.0],["2025-12-22",11.5476,11.7467,11.5276,11.7267,3619400.0],["2025-12-23",11.7467,11.8462,11.677,11.8263,4409100.0],["2025-12-24",11.8462,11.8462,11.7566,11.7865,1638600.0],["2025-12-26",11.8064,11.9856,11.8064,11.9258,3951100.0],["2025-12-29",11.8562,11.9258,11.7068,11.7367,4857000.0],["2025-12-30",11.7666,11.7666,11.5376,11.5575,2276300.0],["2025-12-31",11.4878,11.5675,11.4181,11.4381,4168800.0],["2026-01-02",11.5575,11.5973,11.3883,11.5177,2472900.0],["2026-01-05",11.5276,11.9059,11.5276,11.7865,5211400.0],["2026-01-06",11.886,11.9756,11.8163,11.8661,6154200.0],["2026-01-07",11.8462,11.8661,11.458,11.4779,4785700.0],["2026-01-08",11.4978,12.2344,11.4978,12.2145,8330800.0],["2026-01-09",12.2444,12.4136,12.2344,12.3639,5892200.0],["2026-01-12",12.3439,12.5132,12.2543,12.3838,4253300.0],["2026-01-13",12.4335,12.4634,12.2344,12.3041,9087500.0],["2026-01-14",12.3738,12.6326,12.2743,12.5132,7544100.0],["2026-01-15",12.553,12.5729,12.2544,12.2942,5906000.0],["2026-01-16",12.3639,12.4833,12.2543,12.4335,8822100.0],["2026-01-20",12.2942,12.5729,12.2543,12.4335,7968000.0],["2026-01-21",12.5928,12.9213,12.543,12.8616,7373900.0],["2026-01-22",12.9213,12.981,12.7322,12.9313,7778800.0],["2026-01-23",12.8715,12.9313,12.7521,12.8516,5367900.0],["2026-01-26",13.0408,13.0607,12.6625,12.7023,5425100.0],["2026-01-27",12.8815,13.0806,12.7123,12.8218,5959200.0],["2026-01-28",12.8417,13.1403,12.8417,13.1105,6289300.0],["2026-01-29",13.2399,13.2896,12.6924,12.8317,6864100.0],["2026-01-30",12.6326,12.8516,12.334,12.4236,5978800.0],["2026-02-02",12.3937,12.6227,12.3439,12.5928,4731400.0],["2026-02-03",12.6924,13.1304,12.553,12.6924,9075000.0],["2026-02-04",12.7322,12.7421,12.0453,12.0453,10967300.0],["2026-02-05",11.7467,12.1847,11.5774,11.896,13049900.0],["2026-02-06",11.9358,12.1847,11.8462,12.1448,6260400.0],["2026-02-09",12.1946,12.772,12.1648,12.7322,7136800.0],["2026-02-10",12.6725,13.0109,12.5032,12.8815,7271700.0],["2026-02-11",12.981,13.0906,12.6924,12.8815,6606900.0],["2026-02-12",12.8815,12.981,12.2046,12.2145,8684000.0],["2026-02-13",12.2444,12.5331,12.1349,12.5132,7126800.0],["2026-02-17",12.3141,12.6227,12.2444,12.4435,5463500.0],["2026-02-18",12.5928,12.762,12.4634,12.5132,3497100.0],["2026-02-19",12.3738,12.7023,12.3539,12.5729,3441600.0],["2026-02-20",12.6028,12.8516,12.4734,12.8417,4313200.0],["2026-02-23",12.7421,12.8317,12.2643,12.2842,6596700.0],["2026-02-24",12.3141,12.6326,12.3041,12.5132,8432000.0],["2026-02-25",12.4634,12.762,12.4037,12.6824,6168000.0],["2026-02-26",12.5829,12.7222,12.4136,12.7023,4774700.0],["2026-02-27",12.6227,12.6725,12.4037,12.4534,4618600.0],["2026-03-02",12.2544,12.3738,11.9059,12.0951,6891300.0],["2026-03-03",11.4779,11.6969,10.781,11.3485,9818900.0],["2026-03-04",11.5376,12.0154,11.458,11.886,6314200.0],["2026-03-05",11.7267,11.9059,11.1494,11.2887,10384500.0],["2026-03-06",10.9702,11.0498,10.7114,10.8706,8505800.0],["2026-03-09",10.6218,10.8905,10.353,10.8806,18730600.0],["2026-03-10",10.9304,11.1892,10.6815,10.7114,8812200.0],["2026-03-11",10.7842,10.854,10.5148,10.5847,11115300.0],["2026-03-12",10.4749,10.5248,10.3153,10.3552,10532000.0],["2026-03-13",10.3851,10.6445,10.3153,10.3851,7030400.0],["2026-03-16",10.5148,10.844,10.5049,10.7443,7213200.0],["2026-03-17",10.7443,10.874,10.4849,10.5348,4647200.0],["2026-03-18",10.3851,10.6046,10.2255,10.2455,8323800.0],["2026-03-19",9.9462,10.3253,9.8764,10.2754,7132100.0],["2026-03-20",10.2954,10.2954,9.8863,9.9661,5143500.0],["2026-03-23",10.3752,10.6445,10.2554,10.6046,6731000.0],["2026-03-24",10.4749,10.854,10.3552,10.8241,5558600.0],["2026-03-25",11.1134,11.3329,10.9737,11.3029,8074300.0],["2026-03-26",10.9438,11.4426,10.9238,10.9338,8228000.0],["2026-03-27",10.8839,10.9638,10.6445,10.7243,5668400.0],["2026-03-30",11.0136,11.0136,10.6445,10.6844,4366300.0],["2026-03-31",10.8939,11.5025,10.7742,11.4127,12350800.0],["2026-04-01",11.5324,11.682,11.4725,11.5623,3747600.0],["2026-04-02",11.1134,11.6022,10.9937,11.2032,3266100.0],["2026-04-06",11.3029,11.5424,11.1034,11.3329,5699900.0],["2026-04-07",11.1932,11.3229,11.0934,11.283,5148700.0],["2026-04-08",12.0312,12.2507,11.6721,11.7519,9613800.0],["2026-04-09",11.7519,12.121,11.7219,11.8816,7484200.0],["2026-04-10",12.0511,12.1409,11.8716,11.8915,2891700.0],["2026-04-13",11.7618,11.8716,11.6721,11.8616,2473700.0],["2026-04-14",11.8915,11.9713,11.6621,11.7918,5824000.0],["2026-04-15",11.8017,11.9514,11.6421,11.8417,4356800.0],["2026-04-16",11.8816,11.8816,11.5025,11.6322,4872300.0],["2026-04-17",11.7918,12.1409,11.7918,11.9414,4784400.0],["2026-04-20",11.8516,11.9713,11.682,11.9713,4230200.0],["2026-04-21",12.0911,12.0911,11.712,11.7618,4764600.0],["2026-04-22",11.9215,12.0212,11.7219,11.7419,6297600.0],["2026-04-23",11.7519,12.6298,11.7519,12.4801,16134400.0],["2026-04-24",12.6397,12.6697,12.2906,12.3305,5919800.0],["2026-04-27",12.2906,12.4602,12.1509,12.2108,4092900.0],["2026-04-28",12.111,12.2906,11.9913,12.101,5132500.0],["2026-04-29",12.0312,12.2307,11.9913,12.1409,4036400.0],["2026-04-30",12.2407,12.3305,12.0911,12.2706,4141100.0],["2026-05-01",12.2108,12.3405,12.131,12.2207,2540800.0],["2026-05-04",12.131,12.3105,11.7519,11.8616,3914600.0],["2026-05-05",12.0112,12.9091,11.8915,12.8393,8129300.0],["2026-05-06",12.969,13.6374,12.939,13.5176,10361400.0],["2026-05-07",13.5176,13.5176,13.0986,13.1086,6662900.0],["2026-05-08",13.2682,13.358,12.9989,13.0787,5451400.0],["2026-05-11",13.0488,13.358,13.0288,13.2583,4346800.0],["2026-05-12",13.2084,13.348,13.0288,13.1385,4016300.0],["2026-05-13",13.1585,13.358,12.9789,13.2184,5367900.0],["2026-05-14",13.2782,13.358,13.0587,13.1286,7705200.0],["2026-05-15",12.8193,12.929,12.5001,12.53,6198400.0],["2026-05-18",12.6996,12.7794,12.5699,12.6697,3015100.0],["2026-05-19",12.4103,12.5001,12.1609,12.2407,7014300.0],["2026-05-20",12.3704,12.7694,12.2606,12.6397,5635900.0],["2026-05-21",12.4801,12.8093,12.3405,12.5599,3876800.0],["2026-05-22",12.5699,12.5998,12.4402,12.53,5796100.0],["2026-05-26",12.7195,13.0687,12.6796,13.0687,3167000.0],["2026-05-27",12.939,13.2882,12.939,13.1785,3815100.0],["2026-05-28",13.0986,13.2383,12.9091,13.0288,3139300.0],["2026-05-29",12.9989,13.1884,12.9091,13.0587,4413400.0],["2026-06-01",12.8692,13.2982,12.8592,13.0687,3536100.0],["2026-06-02",13.1186,13.368,12.969,13.0288,3697400.0],["2026-06-03",12.929,13.1286,12.8492,12.8692,3363300.0],["2026-06-04",12.8393,12.9789,12.8393,12.9091,2825900.0],["2026-06-05",12.7994,12.8393,12.3205,12.4402,4673100.0],["2026-06-08",12.4701,12.5599,11.9813,12.0112,5583000.0],["2026-06-09",12.2407,12.3305,11.6222,12.0511,5869400.0],["2026-06-10",12.0511,12.1609,11.7618,11.7718,3742100.0],["2026-06-11",12.0013,12.7195,11.8816,12.6697,5613500.0],["2026-06-12",12.7894,13.0687,12.7195,12.949,4476600.0],["2026-06-15",13.1984,13.368,12.8492,12.8592,4359900.0],["2026-06-16",12.959,13.0787,12.8692,12.949,3169200.0],["2026-06-17",13.01,13.11,12.54,12.6,3641100.0],["2026-06-18",12.76,12.96,12.7,12.73,3870500.0],["2026-06-22",12.72,12.81,12.47,12.58,2554500.0],["2026-06-23",12.13,12.37,12.09,12.16,3568900.0],["2026-06-24",12.1,12.17,11.92,12.02,3723700.0],["2026-06-25",12.17,12.46,12.12,12.38,5587900.0],["2026-06-26",12.28,12.57,12.26,12.28,5841200.0],["2026-06-29",11.99,12.2,11.93,12.14,4604700.0],["2026-06-30",12.16,12.2,11.93,12.0,3670000.0],["2026-07-01",12.0,12.2,11.84,12.13,6981900.0],["2026-07-02",12.41,12.55,12.21,12.29,6204300.0],["2026-07-06",12.38,12.445,12.26,12.32,5118194.194771],["2026-07-07",12.2,12.3,11.95,12.11,3220615.19139],["2026-07-08",12,12.185,11.845,12.17,4022203.267447],["2026-07-09",12.18,12.44,12.0945,12.37,5232761.535834],["2026-07-10",12.4,12.685,12.4,12.48,4055554.832117],["2026-07-13",12.33,12.54,12.27,12.45,7367886.333422],["2026-07-14",12.69,13.12,12.66,12.8,7023827.057102],["2026-07-15",12.82,13.16,12.77,13.07,7995101.624975],["2026-07-16",12.9,13.22,12.84,13.1,5215146.035614],["2026-07-17",12.79,13.015,12.765,12.97,3627990.331526],["2026-07-20",12.98,13.04,12.47,12.49,5326697.577279],["2026-07-21",12.65,12.71,12.53,12.7,3064449.736269],["2026-07-22",12.76,12.895,12.64,12.72,4828008.882207],["2026-07-23",12.94,13.08,12.17,12.26,13159246.020405],["2026-07-24",12.3,12.35,12.025,12.06,11286401.752524],["2026-07-27",12.21,12.32,12.01,12.2,8586147.130854],["2026-07-28",12.2,12.255,11.94,12,6884015.597134],["2026-07-29",11.86,11.94,11.65,11.7,8902904.698543],["2026-07-30",12.02,12.12,11.725,11.93,7755160.317807],["2026-07-31",11.85,11.91,11.72,11.82,3632205.432324]]}