{"t":"CYH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-06-09",10.9612,11.5246,10.7051,11.2173,7867662.0],["2000-06-12",11.1149,11.9856,11.0636,11.832,1204676.0],["2000-06-13",11.8832,11.9344,11.2685,11.6271,594715.0],["2000-06-14",11.371,11.5759,11.3197,11.4734,605363.0],["2000-06-15",11.371,11.7295,11.371,11.5246,517880.0],["2000-06-16",11.4734,11.6271,11.4734,11.5246,155606.0],["2000-06-19",11.7295,12.4466,11.6783,12.3442,1053184.0],["2000-06-20",12.3442,12.8051,12.2929,12.7539,678568.0],["2000-06-21",12.6515,13.0612,12.2929,12.4978,376552.0],["2000-06-22",12.9076,13.01,12.4978,12.6003,287980.0],["2000-06-23",12.4978,12.4978,11.9344,12.1905,182105.0],["2000-06-26",12.1393,12.9076,11.9344,12.7539,339889.0],["2000-06-27",12.549,13.3686,12.549,13.01,470327.0],["2000-06-28",13.01,13.3174,12.8564,13.01,434874.0],["2000-06-29",12.9076,12.9076,12.6003,12.7027,319440.0],["2000-06-30",12.7027,13.2661,12.3954,13.2661,279631.0],["2000-07-03",13.1125,13.1125,12.9076,12.9588,47795.0],["2000-07-05",12.8051,13.932,12.8051,13.2661,595925.0],["2000-07-06",13.2661,13.471,13.01,13.2149,84458.0],["2000-07-07",13.2149,13.5222,13.1125,13.4198,286165.0],["2000-07-10",13.2661,14.0857,13.1125,13.7783,522841.0],["2000-07-11",13.8296,13.932,13.4198,13.932,229053.0],["2000-07-12",14.2393,15.9808,13.9832,14.5466,983125.0],["2000-07-13",14.6491,15.5198,14.393,15.2637,91234.0],["2000-07-14",15.2637,15.2637,14.7515,14.7515,128381.0],["2000-07-17",14.7515,15.0076,14.5979,14.9052,67518.0],["2000-07-18",14.854,15.0588,13.01,14.9564,278905.0],["2000-07-19",14.7515,14.7515,13.932,14.1369,56991.0],["2000-07-20",14.1369,14.2393,13.8296,13.8296,76351.0],["2000-07-21",14.0344,14.5466,14.0344,14.3418,140239.0],["2000-07-24",14.3418,14.4954,14.3418,14.4954,63525.0],["2000-07-25",14.7515,14.7515,14.393,14.393,49126.0],["2000-07-26",14.393,15.3662,14.0344,15.1613,199166.0],["2000-07-27",14.9564,14.9564,14.3418,14.5466,134431.0],["2000-07-28",14.7515,14.7515,14.2393,14.2393,69817.0],["2000-07-31",14.2393,14.2393,13.7271,14.1369,61105.0],["2000-08-01",14.1369,15.1613,14.1369,14.854,279389.0],["2000-08-02",14.854,15.0588,14.8027,14.9052,148709.0],["2000-08-03",14.7515,15.4686,14.7515,15.4174,297902.0],["2000-08-04",15.4174,15.6735,15.315,15.5711,49126.0],["2000-08-07",15.5711,16.2369,15.5711,15.9808,133584.0],["2000-08-08",15.9808,16.5955,15.9808,16.4418,30976.0],["2000-08-09",16.5955,17.3126,16.3906,17.0565,146894.0],["2000-08-10",16.9028,17.8248,16.3906,16.5955,402809.0],["2000-08-11",16.493,16.8003,16.0833,16.493,153186.0],["2000-08-14",16.3906,17.0052,16.3906,16.6979,157421.0],["2000-08-15",16.8003,16.9028,16.493,16.6467,103939.0],["2000-08-16",16.493,16.493,15.7247,15.7247,73810.0],["2000-08-17",15.5711,15.9808,15.3662,15.8784,45133.0],["2000-08-18",15.8784,15.8784,15.2125,15.2637,436689.0],["2000-08-21",14.7515,14.7515,13.5222,13.932,253374.0],["2000-08-22",13.932,16.8003,13.6247,16.493,473594.0],["2000-08-23",16.5955,16.8003,16.1857,16.5955,115313.0],["2000-08-24",16.493,16.493,15.8784,15.8784,152702.0],["2000-08-25",15.6735,16.5955,15.6735,16.493,169158.0],["2000-08-28",16.493,16.493,15.2637,15.9296,213323.0],["2000-08-29",15.9296,16.5955,15.6735,16.5955,189244.0],["2000-08-30",16.8003,17.415,16.8003,17.2613,71511.0],["2000-08-31",18.0296,20.6931,17.9272,19.4638,517880.0],["2000-09-01",19.4638,19.4638,18.8492,19.1053,43439.0],["2000-09-05",19.1565,19.5663,18.6443,19.3614,351021.0],["2000-09-06",19.3614,20.0785,19.3614,19.8224,185856.0],["2000-09-07",19.8224,19.8736,18.8492,18.8492,101035.0],["2000-09-08",19.0541,19.4126,18.9516,19.2589,147378.0],["2000-09-11",19.1565,20.0785,19.1565,19.4638,180653.0],["2000-09-12",19.4638,23.1517,19.4638,22.3322,189123.0],["2000-09-13",22.4346,22.4346,21.0004,21.3078,257125.0],["2000-09-14",21.5126,22.8956,21.5126,21.9736,80949.0],["2000-09-15",22.0248,22.0248,21.1541,21.5126,299959.0],["2000-09-18",21.4102,21.82,20.7956,21.1029,77561.0],["2000-09-19",21.1029,22.0761,21.1029,22.0761,442739.0],["2000-09-20",21.9224,21.9224,21.6151,21.82,158994.0],["2000-09-21",22.0248,22.4346,21.82,22.4346,277090.0],["2000-09-22",22.0248,24.9956,21.9224,24.5859,583220.0],["2000-09-25",24.5859,24.5859,23.6127,23.6127,84821.0],["2000-09-26",23.459,23.5102,23.0493,23.459,176297.0],["2000-09-27",23.459,24.4834,23.459,23.7663,150403.0],["2000-09-28",24.381,24.6883,23.9712,24.5347,209330.0],["2000-09-29",24.4322,26.6347,24.4322,26.3274,497794.0],["2000-10-02",26.6347,27.7616,26.6347,27.3006,161172.0],["2000-10-03",27.3518,27.6591,27.0445,27.4542,166375.0],["2000-10-04",27.0445,27.0445,24.381,24.7395,284229.0],["2000-10-05",24.5859,24.6883,21.4102,23.7663,538813.0],["2000-10-06",23.459,23.5102,22.281,22.4346,256520.0],["2000-10-09",22.4858,22.4858,21.7687,21.82,67276.0],["2000-10-10",21.6151,22.4858,21.6151,22.4346,170368.0],["2000-10-11",22.3322,23.1517,21.9736,22.998,235345.0],["2000-10-12",23.0493,23.9712,23.0493,23.8176,187066.0],["2000-10-13",23.8176,24.0737,23.459,23.5102,187792.0],["2000-10-16",23.5102,23.6639,23.3566,23.6639,56628.0],["2000-10-17",23.6639,24.2273,22.9468,24.0737,91718.0],["2000-10-18",24.1249,25.8152,22.9468,24.7908,359854.0],["2000-10-19",24.842,25.6103,23.5615,23.8688,352836.0],["2000-10-20",23.9712,23.9712,23.3566,23.5615,71269.0],["2000-10-23",24.1761,24.5859,23.3566,23.8688,136488.0],["2000-10-24",23.7663,24.9956,23.7663,24.4834,339889.0],["2000-10-25",24.4834,24.5859,24.3298,24.5347,71874.0],["2000-10-26",24.4834,25.8152,24.1761,24.9956,263296.0],["2000-10-27",24.7908,24.7908,22.5371,22.6907,230021.0],["2000-10-30",22.8444,23.2541,21.8712,23.1005,457743.0],["2000-10-31",23.2541,23.3566,22.8956,23.1005,7707579.0],["2000-11-01",22.9468,22.998,21.2053,21.3078,3626128.0],["2000-11-02",21.3078,21.9224,21.1029,21.5126,566522.0],["2000-11-03",21.2053,22.7419,20.6931,21.9224,641784.0],["2000-11-06",21.9224,22.7932,21.3078,21.9224,721886.0],["2000-11-07",21.7175,22.4858,21.7175,22.1273,285318.0],["2000-11-08",22.0248,22.4858,21.6663,22.0248,387442.0],["2000-11-09",22.0248,23.1517,21.9224,22.4858,482669.0],["2000-11-10",22.5883,23.4078,22.5883,23.1517,594957.0],["2000-11-13",22.9468,22.9468,20.8468,22.1273,358886.0],["2000-11-14",22.3322,22.9468,22.3322,22.7932,172546.0],["2000-11-15",23.0493,23.0493,22.6907,22.7419,319077.0],["2000-11-16",22.7419,22.9468,22.2297,22.281,199287.0],["2000-11-17",22.3322,22.3322,21.3078,21.9224,142538.0],["2000-11-20",21.7175,21.7175,19.8736,20.898,246235.0],["2000-11-21",20.9492,21.3078,20.5907,21.0004,423984.0],["2000-11-22",21.0517,21.0517,20.5395,20.5395,71027.0],["2000-11-24",20.5395,20.7443,20.5395,20.7443,16456.0],["2000-11-27",20.898,22.0248,20.898,21.9224,330330.0],["2000-11-28",21.82,21.9224,21.7175,21.7175,81796.0],["2000-11-29",21.7175,22.0761,21.6663,21.9736,110957.0],["2000-11-30",22.1273,24.6883,22.1273,24.2273,867086.0],["2000-12-01",24.7908,24.7908,23.7663,23.7663,429187.0],["2000-12-04",22.7419,23.1763,21.9224,22.9468,537966.0],["2000-12-05",22.9468,23.7663,22.8239,23.7663,413094.0],["2000-12-06",23.7663,24.9956,23.7663,24.4629,443949.0],["2000-12-07",24.4629,24.676,23.9303,24.6269,95953.0],["2000-12-08",24.5039,28.1099,24.5039,27.7247,543048.0],["2000-12-11",27.5362,27.5362,25.6103,26.2249,319319.0],["2000-12-12",26.6347,26.7167,25.9791,25.9791,170489.0],["2000-12-13",25.9791,26.1676,25.7332,25.807,200497.0],["2000-12-14",25.7742,25.7742,24.8071,24.8071,63283.0],["2000-12-15",24.8317,25.5283,24.7908,25.1595,279026.0],["2000-12-18",25.8152,28.4377,25.8152,26.2249,553454.0],["2000-12-19",26.8396,26.8806,26.0201,26.0201,287496.0],["2000-12-20",25.8971,27.2084,25.6513,27.1264,149556.0],["2000-12-21",27.1264,27.2493,26.2249,26.2249,78771.0],["2000-12-22",26.4298,27.9459,26.4298,27.4542,106117.0],["2000-12-26",27.6591,30.1177,27.6591,28.3557,341583.0],["2000-12-27",28.5606,29.2572,27.7001,29.1752,207515.0],["2000-12-28",29.5031,30.4865,29.5031,29.9538,353441.0],["2000-12-29",29.9128,30.4455,28.6835,28.6835,528528.0],["2001-01-02",28.7655,29.0523,26.9625,27.0363,321981.0],["2001-01-03",27.0363,27.4542,25.807,25.8152,231473.0],["2001-01-04",25.6103,25.6103,21.7995,22.1765,665379.0],["2001-01-05",22.7419,23.9384,22.3731,23.709,331782.0],["2001-01-08",23.7172,23.7663,22.8485,23.0206,186703.0],["2001-01-09",23.0288,23.0288,22.2912,22.2912,354046.0],["2001-01-10",22.4961,24.1351,22.4961,23.7663,274186.0],["2001-01-11",23.9712,24.0532,23.1517,23.2337,76472.0],["2001-01-12",23.1517,23.5615,22.3731,22.3813,59290.0],["2001-01-16",22.3731,22.4551,21.7995,21.9224,67518.0],["2001-01-17",21.9224,22.3076,18.1935,20.4882,1371656.0],["2001-01-18",20.4882,21.1439,20.0785,20.7751,543653.0],["2001-01-19",20.7341,21.3078,19.0541,20.4882,663564.0],["2001-01-22",20.4964,20.857,19.9965,20.0785,430760.0],["2001-01-23",20.4882,22.2502,20.4227,22.1601,744876.0],["2001-01-24",22.9468,22.9468,21.5044,21.5372,285318.0],["2001-01-25",21.4307,21.5126,20.4882,21.3078,123783.0],["2001-01-26",21.8405,22.7174,21.2258,22.1273,329846.0],["2001-01-29",22.1273,22.4469,21.9634,22.0863,99220.0],["2001-01-30",22.0863,22.0945,21.5126,21.7175,144595.0],["2001-01-31",21.7175,21.8568,20.4473,20.5374,254342.0],["2001-02-01",20.4882,21.1029,20.4063,20.9144,373406.0],["2001-02-02",20.939,21.3078,20.6931,20.7341,153428.0],["2001-02-05",21.3078,21.3897,21.1439,21.234,178959.0],["2001-02-06",21.9224,22.3731,21.7995,21.9634,194084.0],["2001-02-07",21.8405,22.7419,21.7585,22.5452,153186.0],["2001-02-08",22.578,22.8239,22.5371,22.5371,37510.0],["2001-02-09",22.5452,22.5452,22.2092,22.3568,55176.0],["2001-02-12",22.4551,23.1517,22.4551,22.7829,317746.0],["2001-02-13",22.7829,22.9632,22.5371,22.955,285681.0],["2001-02-14",22.9468,22.9468,22.5371,22.5452,63646.0],["2001-02-15",22.619,22.619,22.5371,22.5371,45375.0],["2001-02-16",22.5371,23.0697,22.4551,23.0697,45254.0],["2001-02-20",23.2746,23.2746,22.4961,22.5371,157179.0],["2001-02-21",22.5371,22.619,20.898,21.3078,187066.0],["2001-02-22",22.5371,22.7174,22.1273,22.3322,303468.0],["2001-02-23",23.3566,23.5615,22.7829,22.8895,207394.0],["2001-02-26",22.8239,23.0288,22.7092,22.9714,172183.0],["2001-02-27",22.9714,23.2337,22.9386,23.2337,111320.0],["2001-02-28",23.2337,23.3156,22.9468,23.0697,60016.0],["2001-03-01",23.2746,23.3238,22.996,23.0861,22506.0],["2001-03-02",23.291,23.291,22.701,23.1107,95348.0],["2001-03-05",22.9878,22.9878,22.6518,22.6518,26499.0],["2001-03-06",22.8567,23.1107,20.898,21.0455,137577.0],["2001-03-07",21.1029,21.3078,20.1604,20.4882,339042.0],["2001-03-08",20.4882,21.1848,20.4473,20.5702,620972.0],["2001-03-09",20.5784,20.6931,18.6853,19.9555,598587.0],["2001-03-12",19.7916,21.3078,19.5048,20.3653,113377.0],["2001-03-13",21.1029,21.1029,19.5458,19.6933,224576.0],["2001-03-14",20.2833,20.2833,19.7097,19.7097,33638.0],["2001-03-15",20.2833,20.7751,20.0867,20.4473,127292.0],["2001-03-16",20.5702,22.4141,20.5702,22.2174,193358.0],["2001-03-19",22.2912,22.2912,21.8405,22.1355,249986.0],["2001-03-20",22.7419,23.1107,22.5862,22.5944,77803.0],["2001-03-21",22.66,23.1271,22.578,22.9468,99341.0],["2001-03-22",22.8649,22.9468,22.0617,22.2174,311817.0],["2001-03-23",22.1273,22.1273,21.5126,21.6438,222277.0],["2001-03-26",21.7175,21.7995,20.9799,21.529,388531.0],["2001-03-27",21.5536,21.7995,21.1439,21.5126,207999.0],["2001-03-28",21.7175,22.1355,21.3078,21.4717,258940.0],["2001-03-29",21.9634,22.1273,21.3078,21.5126,135520.0],["2001-03-30",21.7175,23.3566,21.7175,23.3566,167464.0],["2001-04-02",23.3566,23.3566,22.4551,22.619,73084.0],["2001-04-03",22.5371,22.5371,21.2668,21.3979,198924.0],["2001-04-04",21.4717,23.6024,21.4717,23.1107,282051.0],["2001-04-05",23.0288,23.1517,22.6846,22.6846,102729.0],["2001-04-06",22.7829,22.8649,21.7175,21.9634,70906.0],["2001-04-09",22.1683,22.4715,21.9224,22.2748,491502.0],["2001-04-10",22.4551,23.2337,21.5946,22.9468,129470.0],["2001-04-11",23.1517,23.1517,22.4633,22.5371,89903.0],["2001-04-12",22.5371,22.8649,21.6929,22.2666,110352.0],["2001-04-16",22.3731,22.8649,22.3486,22.8649,39930.0],["2001-04-17",23.0697,24.5859,23.0124,24.5039,149919.0],["2001-04-18",25.2005,25.2005,23.7663,23.8483,361669.0],["2001-04-19",23.8893,23.8893,22.9386,22.9468,391798.0],["2001-04-20",22.955,22.9878,21.8814,22.5043,94985.0],["2001-04-23",22.5534,22.8567,21.947,22.2502,65340.0],["2001-04-24",22.9468,23.5205,22.0289,22.2256,391556.0],["2001-04-25",22.2256,24.7498,22.2174,24.422,220946.0],["2001-04-26",23.8483,24.1351,23.332,23.332,67276.0],["2001-04-27",23.3156,24.0122,23.0697,23.5533,125235.0],["2001-04-30",23.5533,23.8893,23.3566,23.3894,241395.0],["2001-05-01",23.3976,25.1186,23.1927,24.422,199166.0],["2001-05-02",24.34,24.34,22.8649,23.1599,168190.0],["2001-05-03",23.7663,23.7663,22.8239,22.9222,383691.0],["2001-05-04",22.8239,22.8649,22.619,22.7092,64251.0],["2001-05-07",22.5043,22.7747,22.1929,22.3568,126082.0],["2001-05-08",22.3322,22.4551,21.4717,22.1273,181016.0],["2001-05-09",21.9634,22.0863,20.6603,20.7669,399542.0],["2001-05-10",20.7341,20.7751,18.2755,20.5866,1186647.0],["2001-05-11",20.9799,21.0619,20.4063,20.6521,284955.0],["2001-05-14",20.4882,20.4882,19.4638,19.6523,415756.0],["2001-05-15",19.6687,19.6851,19.3409,19.6277,303347.0],["2001-05-16",19.7097,20.2833,19.7097,20.1522,164923.0],["2001-05-17",20.1522,20.4227,18.9885,19.2999,421806.0],["2001-05-18",20.4882,20.9799,18.4394,18.8492,798842.0],["2001-05-21",19.4228,19.6687,19.095,19.218,527197.0],["2001-05-22",19.2262,19.9719,18.2345,18.8492,963765.0],["2001-05-23",18.9311,19.218,17.415,18.0296,978043.0],["2001-05-24",18.3165,18.8492,18.1116,18.718,666226.0],["2001-05-25",18.7017,19.8326,18.6033,19.3409,444796.0],["2001-05-29",19.5458,19.9965,19.3819,19.8326,255068.0],["2001-05-30",20.0785,21.6765,20.0785,21.4635,516065.0],["2001-05-31",22.3322,22.7829,20.898,20.9062,462341.0],["2001-06-01",21.3078,21.5126,20.898,20.898,273823.0],["2001-06-04",20.898,21.9224,20.7259,21.2996,184162.0],["2001-06-05",21.3078,21.5946,21.193,21.3487,253616.0],["2001-06-06",21.3078,22.2502,21.3078,22.1765,207273.0],["2001-06-07",22.2092,23.7663,22.1273,22.5371,484968.0],["2001-06-08",21.3078,22.0863,21.3078,21.6192,231715.0],["2001-06-11",21.7995,21.7995,21.1439,21.3078,95106.0],["2001-06-12",21.4717,22.5371,21.4717,22.4797,126687.0],["2001-06-13",22.4797,22.7829,21.5536,22.578,227359.0],["2001-06-14",22.7829,23.7663,22.7583,22.955,348843.0],["2001-06-15",22.9878,23.3566,22.9468,23.1517,70664.0],["2001-06-18",23.1517,23.6844,23.1025,23.6434,205458.0],["2001-06-19",23.5205,24.1597,23.5205,23.8893,209209.0],["2001-06-20",24.0942,24.0942,22.4551,23.2746,442255.0],["2001-06-21",23.3566,23.3976,22.9468,22.9468,913913.0],["2001-06-22",23.0288,23.1107,22.6354,22.6354,106480.0],["2001-06-25",22.619,23.037,22.619,23.037,271887.0],["2001-06-26",23.037,23.3566,22.7419,23.2828,224939.0],["2001-06-27",23.4385,24.1597,23.4385,24.1597,433664.0],["2001-06-28",23.9548,24.4875,23.8483,24.1351,220341.0],["2001-06-29",24.2581,25.0776,24.1761,24.1761,1006115.0],["2001-07-02",24.381,24.7088,23.8073,23.9139,464640.0],["2001-07-03",24.0942,24.1679,23.7663,23.9466,104060.0],["2001-07-05",24.0122,24.5449,23.5615,23.8647,220462.0],["2001-07-06",23.8647,23.9712,23.3976,23.8975,224334.0],["2001-07-09",24.1024,24.635,24.1024,24.5449,163108.0],["2001-07-10",24.422,24.9137,24.4138,24.7498,112409.0],["2001-07-11",25.4054,26.143,25.4054,25.6677,329725.0],["2001-07-12",26.102,26.3479,25.4464,25.5283,313027.0],["2001-07-13",25.4054,25.5611,25.2005,25.4054,225907.0],["2001-07-16",25.6103,25.8971,25.2005,25.8152,237281.0],["2001-07-17",25.8152,27.2903,25.7988,27.2493,413578.0],["2001-07-18",27.2084,28.9704,27.2084,28.0689,882332.0],["2001-07-19",28.0689,28.1754,27.782,28.0361,389862.0],["2001-07-20",28.0115,28.0115,27.4542,27.5772,368687.0],["2001-07-23",27.4952,27.4952,26.8396,27.0445,416240.0],["2001-07-24",26.9625,27.11,25.9791,26.5609,366872.0],["2001-07-25",26.3561,27.4133,26.102,26.1922,408859.0],["2001-07-26",26.2249,26.9543,24.8317,25.471,639606.0],["2001-07-27",25.5693,26.8806,25.5693,26.6347,371712.0],["2001-07-30",26.8396,26.8396,25.4136,25.7332,203764.0],["2001-07-31",25.725,26.5937,25.5693,26.2249,354167.0],["2001-08-01",26.3479,27.3067,26.0446,26.3724,148104.0],["2001-08-02",26.5773,27.1264,24.2581,24.5859,328031.0],["2001-08-03",24.5859,24.5859,24.0122,24.5859,192027.0],["2001-08-06",24.5859,24.5859,24.0532,24.3564,95590.0],["2001-08-07",24.3564,24.5859,24.0778,24.086,219010.0],["2001-08-08",24.086,24.086,23.3566,23.5041,223124.0],["2001-08-09",23.6024,24.0942,23.3566,23.4467,221672.0],["2001-08-10",23.9712,23.9712,23.2746,23.5287,408859.0],["2001-08-13",23.6106,24.676,23.6106,24.5613,115313.0],["2001-08-14",24.5039,24.8481,24.3564,24.4793,101882.0],["2001-08-15",24.34,24.8809,24.34,24.5039,267773.0],["2001-08-16",24.5039,24.7088,24.5039,24.5039,207878.0],["2001-08-17",24.299,27.4542,24.1351,25.3644,739673.0],["2001-08-20",25.2415,26.3233,25.2415,26.2003,259303.0],["2001-08-21",26.2249,26.3888,25.7906,26.2331,334323.0],["2001-08-22",26.2249,26.5118,26.2085,26.4298,103576.0],["2001-08-23",26.4708,27.2084,26.4708,27.1018,308550.0],["2001-08-24",27.11,27.3723,27.0363,27.0445,205942.0],["2001-08-27",27.0527,27.2412,26.8478,27.0199,159115.0],["2001-08-28",27.0199,27.0363,26.3479,26.4708,168553.0],["2001-08-29",26.6757,27.1592,26.4298,26.5527,100430.0],["2001-08-30",26.6347,27.7411,26.5527,26.6347,223003.0],["2001-08-31",26.6347,26.7167,25.6103,25.6103,142175.0],["2001-09-04",25.4054,26.4298,25.4054,26.3888,159115.0],["2001-09-05",26.3069,26.3315,25.2579,25.3972,245630.0],["2001-09-06",25.6021,26.143,25.3235,26.0201,144353.0],["2001-09-07",24.5859,24.5859,23.5779,24.1761,516307.0],["2001-09-10",24.381,24.5777,24.004,24.1597,114708.0],["2001-09-17",23.5615,24.8317,23.5615,23.9466,127413.0],["2001-09-18",23.9466,23.9712,23.1681,23.2337,150403.0],["2001-09-19",23.2337,23.373,22.0044,22.5289,283019.0],["2001-09-20",22.701,23.9712,22.2092,23.4385,318230.0],["2001-09-21",23.2337,23.6024,22.9468,23.0288,294998.0],["2001-09-24",23.1517,24.0122,22.9714,23.3812,374616.0],["2001-09-25",23.5615,25.1186,23.1763,24.8235,289674.0],["2001-09-26",24.6269,24.635,23.7663,24.0942,324159.0],["2001-09-27",23.8893,24.9956,23.8893,24.9956,681835.0],["2001-09-28",24.9547,25.4054,24.0122,24.3728,300806.0],["2001-10-01",24.381,24.4629,23.3566,23.7663,199045.0],["2001-10-02",23.7663,24.1433,23.4795,23.4795,171578.0],["2001-10-03",23.2582,23.9712,23.1927,23.2009,140481.0],["2001-10-04",22.9468,23.0943,22.1273,22.8239,522478.0],["2001-10-05",22.3322,22.3322,21.5126,21.8486,849783.0],["2001-10-08",21.6438,21.7995,21.3078,21.4061,852566.0],["2001-10-09",21.6356,22.5616,21.6192,21.9634,2500465.0],["2001-10-10",22.0044,22.1191,21.4307,21.9224,11522346.0],["2001-10-11",21.9634,21.9634,20.4063,20.857,3515655.0],["2001-10-12",21.0619,21.3733,20.7341,20.9144,1477773.0],["2001-10-15",20.9144,21.6356,20.816,21.3078,1480919.0],["2001-10-16",21.6356,21.6765,21.3487,21.3487,1357741.0],["2001-10-17",21.5126,21.5126,20.5702,21.3078,1353627.0],["2001-10-18",21.2258,21.3078,21.0209,21.1439,625570.0],["2001-10-19",21.1439,21.3078,20.939,20.939,566764.0],["2001-10-22",21.1439,21.4143,21.1029,21.275,1069761.0],["2001-10-23",21.3897,21.4307,20.5374,20.6685,565433.0],["2001-10-24",20.6685,20.898,19.177,19.2999,1784266.0],["2001-10-25",19.4474,19.9965,19.2589,19.2589,1469908.0],["2001-10-26",19.7507,20.6931,19.2589,20.4882,1438569.0],["2001-10-29",20.6931,20.7341,20.2915,20.3489,960619.0],["2001-10-30",20.1604,20.2833,19.8736,20.0375,355619.0],["2001-10-31",19.8326,20.4882,19.5458,20.4882,925166.0],["2001-11-01",20.4882,20.5538,20.0785,20.4882,1503788.0],["2001-11-02",20.6931,20.6931,20.2014,20.4882,1070245.0],["2001-11-05",20.4882,20.898,20.3653,20.6357,580195.0],["2001-11-06",20.6931,21.2422,20.5702,20.9144,540870.0],["2001-11-07",20.816,20.8242,20.144,20.3243,553817.0],["2001-11-08",20.2424,20.2833,19.0131,19.4228,770044.0],["2001-11-09",19.4146,19.4146,18.7017,18.8082,846637.0],["2001-11-12",19.0131,19.3409,18.3575,19.177,441408.0],["2001-11-13",19.3409,19.7507,19.177,19.5458,261239.0],["2001-11-14",19.6277,19.8572,19.5048,19.6687,589754.0],["2001-11-15",19.4638,19.8408,18.9311,19.8408,534336.0],["2001-11-16",19.8408,19.8408,19.2589,19.3245,820259.0],["2001-11-19",19.2589,19.4638,18.9803,19.4228,678931.0],["2001-11-20",19.5048,20.5292,19.2589,20.5292,1970364.0],["2001-11-21",20.4473,20.898,20.1276,20.5538,652311.0],["2001-11-23",20.6521,20.898,20.5702,20.7341,168432.0],["2001-11-26",20.7751,20.8898,20.1604,20.6603,289795.0],["2001-11-27",20.6521,20.9308,20.3243,20.8406,634040.0],["2001-11-28",20.8078,20.9226,20.2915,20.5702,425194.0],["2001-11-29",20.4882,21.0619,20.2424,20.7997,263901.0],["2001-11-30",20.9799,21.5536,20.5702,20.9881,651464.0],["2001-12-03",20.898,21.1029,20.6685,20.7259,309881.0],["2001-12-04",20.7341,20.9226,20.1194,20.2588,316536.0],["2001-12-05",20.4473,21.6765,20.3243,21.2422,634766.0],["2001-12-06",21.1439,21.1521,20.0785,20.3653,430397.0],["2001-12-07",19.9555,21.1439,19.5867,20.816,1165593.0],["2001-12-10",20.7341,21.0619,19.9883,19.9965,399905.0],["2001-12-11",20.1604,20.5702,19.7916,20.3653,773916.0],["2001-12-12",20.3243,20.3243,19.8736,19.9146,449152.0],["2001-12-13",19.9146,20.4882,19.5212,20.4882,844096.0],["2001-12-14",20.48,20.48,19.7261,20.1604,707971.0],["2001-12-17",20.1604,20.2833,19.6523,19.7507,297297.0],["2001-12-18",19.7588,19.9064,19.5048,19.554,275759.0],["2001-12-19",19.7097,20.1604,19.3409,19.6687,563981.0],["2001-12-20",19.8326,19.9965,19.5867,19.8244,237886.0],["2001-12-21",19.767,20.4964,19.7507,20.2833,487509.0],["2001-12-24",20.2915,20.8898,20.2915,20.6931,273581.0],["2001-12-26",20.6931,21.4307,20.6112,20.8406,441408.0],["2001-12-27",20.8324,21.0619,20.6931,20.7505,508684.0],["2001-12-28",20.898,21.2012,20.2014,20.2997,407891.0],["2001-12-31",20.4636,21.3078,20.4391,20.898,528528.0],["2002-01-02",20.857,20.939,20.4882,20.6931,381029.0],["2002-01-03",20.6112,20.6112,19.7507,19.7998,362274.0],["2002-01-04",20.1194,20.6194,19.8982,20.0457,583462.0],["2002-01-07",20.0785,20.185,19.5867,19.6687,346302.0],["2002-01-08",19.8736,19.8736,19.177,19.2425,483758.0],["2002-01-09",19.2425,19.5458,19.1114,19.2507,938113.0],["2002-01-10",19.2589,19.3819,19.0704,19.3163,215622.0],["2002-01-11",19.2589,19.2589,18.8082,18.9721,687643.0],["2002-01-14",19.2589,19.5048,19.0704,19.4638,712932.0],["2002-01-15",19.4392,19.4392,18.5623,19.1688,552607.0],["2002-01-16",19.2589,19.5212,19.218,19.4146,336622.0],["2002-01-17",19.4638,19.5048,19.0131,19.4228,274186.0],["2002-01-18",19.2589,20.2014,19.2589,19.9146,556721.0],["2002-01-22",20.4882,20.4882,19.89,20.1604,463067.0],["2002-01-23",20.1604,20.5866,20.1604,20.3817,575597.0],["2002-01-24",20.4882,20.6931,20.267,20.4063,225181.0],["2002-01-25",20.4145,20.4473,20.2915,20.3899,221793.0],["2002-01-28",20.0785,20.4063,19.6687,20.1031,290400.0],["2002-01-29",20.1031,20.1194,19.5212,19.9146,180774.0],["2002-01-30",19.89,19.89,19.136,19.4966,380787.0],["2002-01-31",19.4638,19.4638,19.0377,19.2507,449394.0],["2002-02-01",19.2507,19.6113,19.095,19.1032,211508.0],["2002-02-04",19.0541,19.218,18.9311,19.095,195294.0],["2002-02-05",19.0131,19.0131,18.5214,18.9721,1015069.0],["2002-02-06",18.9721,19.4638,18.7426,18.7672,297297.0],["2002-02-07",18.5623,18.8492,17.9887,18.4722,475893.0],["2002-02-08",18.5623,18.7508,18.2755,18.6935,197109.0],["2002-02-11",18.8983,19.8326,18.8983,19.472,951423.0],["2002-02-12",19.4228,19.4474,18.8574,18.9885,1032977.0],["2002-02-13",18.8492,19.177,18.6443,18.7426,466213.0],["2002-02-14",18.7426,19.136,18.423,18.6525,299354.0],["2002-02-15",18.6525,18.6525,18.1854,18.4394,881122.0],["2002-02-19",18.4394,18.5214,18.2345,18.2345,933394.0],["2002-02-20",18.2345,18.7262,18.2345,18.6607,713658.0],["2002-02-21",19.2589,19.6277,18.6853,18.9393,775731.0],["2002-02-22",18.9393,19.2589,18.9393,19.095,287980.0],["2002-02-25",19.095,19.095,18.8492,18.9721,203764.0],["2002-02-26",19.0541,19.0541,18.0788,18.505,430397.0],["2002-02-27",18.5623,18.5623,18.1116,18.1772,520542.0],["2002-02-28",18.1772,18.4394,17.6609,18.2755,345939.0],["2002-03-01",18.4394,18.5869,17.1937,17.2511,954569.0],["2002-03-04",17.2921,17.7018,16.6282,16.6774,1174184.0],["2002-03-05",17.0052,17.7018,16.6528,16.8823,1065647.0],["2002-03-06",17.0462,17.456,17.0462,17.2101,954811.0],["2002-03-07",17.2101,17.333,16.997,17.0954,494648.0],["2002-03-08",17.2593,17.5789,16.8823,17.4806,492712.0],["2002-03-11",17.6854,17.7428,17.2921,17.374,692967.0],["2002-03-12",17.456,17.456,17.0216,17.2019,863577.0],["2002-03-13",17.2101,18.0542,17.12,17.8166,812273.0],["2002-03-14",18.1116,18.3165,17.9969,18.2099,414183.0],["2002-03-15",18.4148,19.6277,18.4148,18.7672,1094929.0],["2002-03-18",19.0131,19.0131,18.0788,18.8082,762179.0],["2002-03-19",18.8492,18.8492,18.1526,18.2345,507111.0],["2002-03-20",18.6853,18.7672,17.9559,18.2345,530706.0],["2002-03-21",18.3165,18.5132,17.8657,18.087,276364.0],["2002-03-22",18.1116,18.1935,17.6609,17.9641,283624.0],["2002-03-25",18.0051,18.1198,17.8821,17.9559,684134.0],["2002-03-26",18.0051,18.1116,17.2921,17.6199,539176.0],["2002-03-27",17.5543,18.2755,17.5543,18.1526,458590.0],["2002-03-28",18.1935,18.4394,17.9969,18.1198,517638.0],["2002-04-01",18.1198,18.2591,17.9149,18.0296,778514.0],["2002-04-02",18.0296,18.1034,17.9231,18.0051,760606.0],["2002-04-03",18.0051,18.0214,17.833,17.9559,149435.0],["2002-04-04",17.9641,18.5214,17.9641,18.423,1235652.0],["2002-04-05",18.7672,19.136,18.4804,18.9311,900361.0],["2002-04-08",18.9311,19.7343,18.8656,19.6687,1118282.0],["2002-04-09",19.6687,20.6112,19.6687,20.3981,1395735.0],["2002-04-10",20.4882,21.5454,20.4391,21.1111,1843919.0],["2002-04-11",21.1111,21.4635,20.898,20.939,598708.0],["2002-04-12",20.939,21.1029,20.6767,20.9062,336622.0],["2002-04-15",20.9062,21.6765,20.9062,21.2832,775852.0],["2002-04-16",21.2258,21.4553,21.1029,21.1029,620488.0],["2002-04-17",20.9144,21.8814,20.9144,21.7995,932426.0],["2002-04-18",21.7913,21.8814,21.4307,21.5208,450725.0],["2002-04-19",21.5946,22.578,21.5946,22.5125,843491.0],["2002-04-22",22.5125,22.701,21.8814,22.2584,638759.0],["2002-04-23",22.4633,22.4879,21.3078,21.5536,788315.0],["2002-04-24",21.7995,22.4551,21.6684,21.8814,904717.0],["2002-04-25",22.1273,23.3484,22.0453,23.1107,1733446.0],["2002-04-26",23.3566,23.3894,22.7665,23.1107,856801.0],["2002-04-29",23.1517,23.2337,22.4141,22.66,635613.0],["2002-04-30",22.66,23.9712,22.619,23.7827,1101705.0],["2002-05-01",23.9303,24.381,23.8073,24.3646,1020151.0],["2002-05-02",24.381,24.381,22.9304,23.2337,639243.0],["2002-05-03",23.3566,23.5615,23.0288,23.1927,290521.0],["2002-05-06",23.2337,23.5205,22.9468,23.2255,241274.0],["2002-05-07",23.2337,23.3566,22.9468,23.1353,818565.0],["2002-05-08",23.3402,23.6598,22.6026,23.4221,659208.0],["2002-05-09",23.5205,23.7663,23.1763,23.1763,303952.0],["2002-05-10",23.1763,23.6024,23.1517,23.1763,241637.0],["2002-05-13",23.1927,23.3566,22.7829,22.8239,432333.0],["2002-05-14",22.7829,23.1517,22.5534,22.9304,398453.0],["2002-05-15",22.7829,23.7663,22.701,23.5205,384538.0],["2002-05-16",23.5123,23.6024,22.1273,22.701,914397.0],["2002-05-17",22.8239,23.1517,22.4141,22.7337,161414.0],["2002-05-20",22.619,22.6272,22.1273,22.3977,193600.0],["2002-05-21",22.3977,22.8239,22.0863,22.701,332992.0],["2002-05-22",22.619,22.7747,22.4961,22.6518,555148.0],["2002-05-23",22.6518,22.8321,22.578,22.8321,226512.0],["2002-05-24",22.8321,22.8321,22.1519,22.5289,462099.0],["2002-05-28",22.5289,22.7501,22.3731,22.7092,204732.0],["2002-05-29",22.7092,23.9712,22.7092,23.9712,521510.0],["2002-05-30",23.9712,25.0366,23.9712,24.2581,1299782.0],["2002-05-31",24.34,24.4629,23.7663,24.1269,492712.0],["2002-06-03",24.1269,24.1269,23.3566,23.6434,365299.0],["2002-06-04",23.7254,23.7663,23.0288,23.2992,310849.0],["2002-06-05",23.2992,24.0942,23.2992,23.9303,413941.0],["2002-06-06",23.8483,24.1187,23.5861,23.8073,154638.0],["2002-06-07",23.8073,24.5859,23.6024,24.5039,618189.0],["2002-06-10",24.5449,24.5859,24.1024,24.3564,437052.0],["2002-06-11",24.5859,24.7498,24.0942,24.1187,537966.0],["2002-06-12",24.1351,24.5039,23.6516,23.8155,758307.0],["2002-06-13",23.7663,23.8483,23.2992,23.6106,480612.0],["2002-06-14",23.4385,24.1761,22.9468,24.1761,294877.0],["2002-06-17",24.2089,24.4793,24.0122,24.0942,256641.0],["2002-06-18",24.0942,24.381,23.7254,23.9303,318835.0],["2002-06-19",23.8483,24.4629,23.3566,23.8893,330693.0],["2002-06-20",23.8893,23.8893,23.3648,23.4385,400631.0],["2002-06-21",23.2337,23.3566,23.0288,23.1599,249502.0],["2002-06-24",23.1517,23.2337,21.6356,21.8814,816992.0],["2002-06-25",21.8896,22.2092,21.3733,21.5454,346907.0],["2002-06-26",21.3897,21.7749,20.898,21.5618,1295668.0],["2002-06-27",21.5536,21.7011,21.4307,21.5946,631257.0],["2002-06-28",21.6765,22.0453,21.611,21.9634,360822.0],["2002-07-01",21.8405,21.9634,21.5126,21.7585,468512.0],["2002-07-02",21.906,21.906,21.0701,21.7011,670461.0],["2002-07-03",21.6356,21.6356,20.939,21.2504,330935.0],["2002-07-05",21.3078,21.7831,21.3078,21.7421,132132.0],["2002-07-08",21.8405,22.5371,21.6356,21.7175,499609.0],["2002-07-09",21.5946,21.8323,20.5292,20.5292,372559.0],["2002-07-10",20.2424,20.8898,20.0785,20.3981,327184.0],["2002-07-11",20.3981,20.5538,19.6687,20.5538,240790.0],["2002-07-12",20.5292,20.898,20.2178,20.3489,270314.0],["2002-07-15",20.3243,20.3243,19.095,19.9801,225423.0],["2002-07-16",19.9146,20.0293,19.218,19.218,409464.0],["2002-07-17",19.5048,19.8736,19.218,19.8736,627022.0],["2002-07-18",19.9719,20.5128,19.8326,19.9965,722128.0],["2002-07-19",19.8736,19.8736,19.0459,19.5867,181379.0],["2002-07-22",19.0541,19.177,17.6199,17.9313,424952.0],["2002-07-23",17.6199,18.0296,17.374,17.6281,438141.0],["2002-07-24",17.0052,18.8082,17.0052,18.5214,690789.0],["2002-07-25",18.6115,19.218,18.3575,18.8328,566885.0],["2002-07-26",18.8082,18.9311,18.5623,18.8492,458348.0],["2002-07-29",18.8901,19.5048,18.8738,19.136,435479.0],["2002-07-30",18.8082,19.7015,18.6525,19.0868,476256.0],["2002-07-31",19.0131,20.4555,19.0131,20.2833,936298.0],["2002-08-01",20.2833,20.857,19.9146,20.5538,213928.0],["2002-08-02",20.4063,20.4882,19.9555,19.9965,190091.0],["2002-08-05",19.9965,20.3243,19.4228,19.9228,294514.0],["2002-08-06",20.0785,20.3161,19.9064,20.0785,213081.0],["2002-08-07",20.2833,20.4473,19.7507,20.3407,186219.0],["2002-08-08",20.3407,21.2668,20.3407,21.2504,213323.0],["2002-08-09",20.5702,20.5784,19.6113,19.6769,839619.0],["2002-08-12",19.4638,19.7507,18.8901,19.0049,362879.0],["2002-08-13",18.4394,19.0868,18.4312,18.4968,312543.0],["2002-08-14",18.505,19.3409,18.505,19.3409,180532.0],["2002-08-15",19.3409,19.4802,18.7099,18.8574,358644.0],["2002-08-16",18.8082,19.095,18.8082,18.8983,406197.0],["2002-08-19",18.8901,19.6277,18.6853,19.6277,151371.0],["2002-08-20",19.5458,19.5458,19.0131,19.0541,262328.0],["2002-08-21",19.095,19.6769,19.095,19.5048,732534.0],["2002-08-22",19.5048,20.0375,19.4638,19.8572,240790.0],["2002-08-23",19.7507,19.8736,19.5458,19.6113,68607.0],["2002-08-26",19.9146,19.9391,19.177,19.7916,170973.0],["2002-08-27",19.7998,19.8408,19.0131,19.5294,512919.0],["2002-08-28",19.4638,19.5867,17.8657,18.3575,1233474.0],["2002-08-29",18.4394,19.5867,18.3984,19.431,672639.0],["2002-08-30",19.431,19.6031,19.2098,19.5867,164923.0],["2002-09-03",19.2589,19.2671,18.1935,18.5214,278421.0],["2002-09-04",18.5214,18.5705,18.0542,18.423,201344.0],["2002-09-05",18.2345,19.0213,18.1935,18.8328,311817.0],["2002-09-06",19.3409,19.3409,18.6279,19.095,358523.0],["2002-09-09",19.095,19.8736,19.0131,19.6687,496947.0],["2002-09-10",19.6687,19.7097,19.3327,19.5048,149798.0],["2002-09-11",19.4638,19.7507,19.4228,19.431,171094.0],["2002-09-12",19.3409,19.5458,19.1032,19.177,140481.0],["2002-09-13",19.1442,19.7507,19.0131,19.7507,602701.0],["2002-09-16",19.7507,20.1604,19.7097,19.9965,385385.0],["2002-09-17",20.0785,20.2424,19.4638,19.5048,213565.0],["2002-09-18",19.4638,19.8326,19.3819,19.5867,289311.0],["2002-09-19",19.5458,19.8326,19.4228,19.7507,309639.0],["2002-09-20",19.7507,19.7507,19.3655,19.5294,246719.0],["2002-09-23",19.4802,19.849,19.3901,19.6851,454355.0],["2002-09-24",19.6687,19.9146,19.5867,19.8654,558778.0],["2002-09-25",19.89,20.5374,19.767,20.3653,451330.0],["2002-09-26",20.3899,21.5536,20.3653,21.5536,684255.0],["2002-09-27",21.4963,22.4551,20.4882,22.1273,652916.0],["2002-09-30",22.0453,22.4551,21.3078,21.8241,667557.0],["2002-10-01",21.8241,21.9224,21.7175,21.8814,634040.0],["2002-10-02",21.8159,22.3322,21.7995,22.0371,404624.0],["2002-10-03",21.8323,22.1191,21.7995,22.0781,370139.0],["2002-10-04",22.0044,22.2994,21.9634,22.2092,375100.0],["2002-10-07",22.1273,22.5534,21.906,21.9306,363605.0],["2002-10-08",21.7257,22.1273,21.7257,21.9716,278663.0],["2002-10-09",21.9224,22.3486,21.8978,21.8978,227601.0],["2002-10-10",22.1273,22.2092,21.2914,21.2914,425920.0],["2002-10-11",21.4717,21.7093,21.2258,21.3078,579590.0],["2002-10-14",21.2012,21.652,21.1439,21.5946,573903.0],["2002-10-15",21.9634,22.4387,21.8814,22.242,264748.0],["2002-10-16",22.0371,22.2092,21.7995,22.0863,257367.0],["2002-10-17",22.4551,22.8239,21.1193,21.4471,519695.0],["2002-10-18",21.0619,21.8814,20.9799,21.652,310849.0],["2002-10-21",21.652,21.6765,21.2258,21.5208,333476.0],["2002-10-22",21.5208,21.6356,21.2258,21.3487,180290.0],["2002-10-23",21.3569,21.6356,21.0209,21.6192,300322.0],["2002-10-24",21.8241,22.1191,20.4063,21.7175,1080288.0],["2002-10-25",21.3078,22.4879,21.3078,22.3813,463551.0],["2002-10-28",22.3895,22.3895,20.2915,20.8406,911614.0],["2002-10-29",20.8488,21.1848,20.4882,20.9144,559504.0],["2002-10-30",20.9144,20.9799,20.3243,20.4882,842886.0],["2002-10-31",20.5292,20.6112,18.3984,19.2589,1447523.0],["2002-11-01",19.4638,20.3653,18.718,19.136,2110240.0],["2002-11-04",19.2589,19.6113,18.8492,18.8492,755524.0],["2002-11-05",18.8574,18.8574,18.0296,18.6443,870595.0],["2002-11-06",18.6853,19.2425,18.4558,18.6033,436568.0],["2002-11-07",18.5214,19.3409,18.3575,18.6853,590117.0],["2002-11-08",15.2023,17.0462,15.1613,16.8659,5203121.0],["2002-11-11",16.8659,17.6117,15.8169,16.2595,2030017.0],["2002-11-12",16.3906,16.5545,15.8989,16.4316,1662540.0],["2002-11-13",16.7594,17.8248,16.7348,17.0462,1215203.0],["2002-11-14",17.415,17.7838,17.1691,17.6117,731808.0],["2002-11-15",17.3412,18.0296,17.3412,17.8412,509047.0],["2002-11-18",18.0296,18.3247,17.8821,18.2837,496705.0],["2002-11-19",17.415,18.1362,17.333,17.8248,606210.0],["2002-11-20",17.7018,18.1935,17.6199,18.0542,325611.0],["2002-11-21",18.0542,18.1526,17.1282,17.3494,844338.0],["2002-11-22",17.2921,17.4396,16.8413,17.1446,703010.0],["2002-11-25",16.9397,17.0708,15.8989,15.8989,1690370.0],["2002-11-26",15.9071,16.5545,15.8251,16.3496,1339470.0],["2002-11-27",16.6774,17.0462,16.5627,16.8577,446853.0],["2002-11-29",16.8823,16.9643,16.784,16.8413,65461.0],["2002-12-02",16.9233,16.9315,16.2677,16.3906,528649.0],["2002-12-03",16.3988,16.7594,16.2267,16.3086,886809.0],["2002-12-04",16.2267,17.4314,16.2267,17.4314,644930.0],["2002-12-05",17.5789,17.5871,16.8003,17.1118,400752.0],["2002-12-06",17.12,17.9477,17.12,17.3085,579953.0],["2002-12-09",17.2265,17.5379,16.8003,16.8003,478797.0],["2002-12-10",16.8823,17.2429,16.4889,16.5955,387926.0],["2002-12-11",16.5955,16.8823,16.3168,16.5381,440803.0],["2002-12-12",16.4316,16.8823,16.4234,16.6446,585519.0],["2002-12-13",16.6446,16.7184,16.3578,16.4889,319198.0],["2002-12-16",16.4971,16.7184,16.3906,16.4889,329604.0],["2002-12-17",16.4889,16.4889,16.1447,16.3332,556721.0],["2002-12-18",16.2677,16.9479,16.2267,16.9479,516912.0],["2002-12-19",16.8659,17.1527,16.6119,16.702,427372.0],["2002-12-20",16.702,16.8003,16.3414,16.5709,239580.0],["2002-12-23",16.5135,16.7594,16.3496,16.6201,160204.0],["2002-12-24",16.6282,16.7758,16.5627,16.6364,51546.0],["2002-12-26",16.4316,16.7594,16.4234,16.6119,83853.0],["2002-12-27",16.5955,16.784,16.4316,16.5381,172062.0],["2002-12-30",16.5381,16.8003,16.3414,16.8003,347996.0],["2002-12-31",16.8413,17.0052,16.5545,16.8741,347149.0],["2003-01-02",16.9643,16.9643,16.4643,16.7676,514371.0],["2003-01-03",16.7594,16.7594,16.0628,16.3414,832480.0],["2003-01-06",16.2267,16.3414,16.0792,16.3086,629805.0],["2003-01-07",16.3086,16.3332,15.9808,15.9808,387321.0],["2003-01-08",15.9398,15.9398,14.8745,15.0793,1230933.0],["2003-01-09",15.2432,15.358,15.0793,15.276,811184.0],["2003-01-10",14.3418,14.6778,13.1698,14.0959,3313827.0],["2003-01-13",14.3008,14.4155,14.0139,14.0139,1683231.0],["2003-01-14",14.0959,14.1369,13.932,14.0959,902418.0],["2003-01-15",14.1697,14.1697,13.8828,13.932,1004542.0],["2003-01-16",14.0139,14.3827,14.0139,14.3254,1030799.0],["2003-01-17",14.2762,15.4071,14.1942,15.3334,1614261.0],["2003-01-21",15.3334,15.3334,14.7761,14.8007,692362.0],["2003-01-22",14.8335,15.1285,14.7106,15.1285,615406.0],["2003-01-23",15.735,15.735,15.1367,15.2678,1031525.0],["2003-01-24",15.2842,15.3252,14.8581,14.9974,618310.0],["2003-01-27",14.9154,14.981,14.5876,14.7679,485936.0],["2003-01-28",14.8171,15.1613,14.7925,15.1613,461131.0],["2003-01-29",15.1203,15.3088,14.981,15.235,321981.0],["2003-01-30",15.3416,15.4481,15.0384,15.2023,453750.0],["2003-01-31",15.1613,15.9398,15.1613,15.5874,946462.0],["2003-02-03",15.6776,15.7759,15.1613,15.3662,760848.0],["2003-02-04",15.358,15.358,14.94,15.0629,571241.0],["2003-02-05",15.0629,15.1777,14.7269,14.8171,480128.0],["2003-02-06",14.7106,14.7433,14.4647,14.5384,349932.0],["2003-02-07",14.7433,14.8253,14.4073,14.4975,419144.0],["2003-02-10",14.5876,14.7106,14.3827,14.5876,305767.0],["2003-02-11",14.5876,14.7351,14.3254,14.3418,323433.0],["2003-02-12",14.3008,14.3418,13.9238,13.973,379456.0],["2003-02-13",14.0139,14.0139,13.5878,13.8337,417934.0],["2003-02-14",13.8337,14.0139,12.9813,13.9238,1615592.0],["2003-02-18",14.1369,14.6696,14.0303,14.5876,863093.0],["2003-02-19",14.6696,15.0138,14.6696,14.7187,646261.0],["2003-02-20",14.604,14.8499,14.5221,14.6286,315931.0],["2003-02-21",14.5876,14.8335,14.3418,14.8335,529133.0],["2003-02-24",14.9154,14.9154,14.5466,14.5876,483395.0],["2003-02-25",14.3008,14.8499,14.1697,14.7761,394097.0],["2003-02-26",14.7761,15.2187,14.6778,15.0466,483032.0],["2003-02-27",15.2514,15.399,14.9892,15.2678,818565.0],["2003-02-28",15.2678,15.4973,15.1039,15.3662,351142.0],["2003-03-03",15.358,15.7759,15.2596,15.3252,503723.0],["2003-03-04",15.4563,15.4563,14.9482,14.9482,216711.0],["2003-03-05",14.7925,15.3826,14.7925,15.358,295845.0],["2003-03-06",15.399,15.5137,15.1859,15.4072,316415.0],["2003-03-07",15.4072,15.4727,15.2432,15.317,327547.0],["2003-03-10",15.317,15.317,14.7597,14.8335,339768.0],["2003-03-11",14.7515,14.8335,14.4565,14.604,496463.0],["2003-03-12",14.5876,14.6286,14.2598,14.5876,693330.0],["2003-03-13",14.645,14.7105,14.1779,14.4237,835263.0],["2003-03-14",14.5466,14.563,14.0139,14.1041,1137763.0],["2003-03-17",14.0303,14.3254,13.7681,14.2844,1190277.0],["2003-03-18",14.3827,14.604,14.2188,14.4237,716320.0],["2003-03-19",14.4237,14.6532,14.3418,14.4073,693814.0],["2003-03-20",14.4155,14.7433,14.1861,14.4073,591569.0],["2003-03-21",14.5876,14.6696,14.3909,14.6368,417087.0],["2003-03-24",14.4483,14.4483,14.1697,14.3418,327063.0],["2003-03-25",15.3088,15.6694,15.1941,15.5711,2058331.0],["2003-03-26",15.5465,16.03,15.4891,15.9644,1613777.0],["2003-03-27",15.9644,16.407,15.8579,16.3906,1938904.0],["2003-03-28",17.2019,17.2019,16.5545,16.8905,11551870.0],["2003-03-31",16.4725,16.9315,16.3988,16.7922,2064623.0],["2003-04-01",16.8003,16.8003,16.2513,16.6364,1043020.0],["2003-04-02",16.8823,17.333,16.6364,17.1364,1323498.0],["2003-04-03",17.2101,17.374,17.0462,17.2183,606694.0],["2003-04-04",17.3085,17.333,16.5955,16.6446,702647.0],["2003-04-07",16.9724,17.0954,16.9233,16.997,1057056.0],["2003-04-08",16.997,17.038,16.8085,16.9315,692846.0],["2003-04-09",16.9315,17.1937,16.5955,16.6856,728904.0],["2003-04-10",16.6856,16.6856,16.1037,16.1447,1142240.0],["2003-04-11",16.1857,16.1857,15.9644,16.0628,795091.0],["2003-04-14",16.1857,16.4234,16.0218,16.3906,379577.0],["2003-04-15",16.3906,16.3906,15.1203,15.4563,2562296.0],["2003-04-16",15.4563,15.4891,14.7515,14.7597,1300266.0],["2003-04-17",14.9482,15.1613,14.5876,15.1121,1112474.0],["2003-04-21",15.1121,15.1121,14.7515,14.8089,516670.0],["2003-04-22",14.5057,15.0957,14.5057,15.0466,542685.0],["2003-04-23",15.0548,15.0793,14.7515,15.0138,709907.0],["2003-04-24",15.1613,15.3662,14.9154,15.2842,1234805.0],["2003-04-25",15.2842,15.4891,15.1695,15.4891,989659.0],["2003-04-28",15.4071,15.4399,15.1613,15.3252,494890.0],["2003-04-29",15.3662,15.3662,14.9154,15.1613,385627.0],["2003-04-30",15.1613,15.6776,15.0384,15.5711,466213.0],["2003-05-01",15.4481,15.4481,15.1531,15.4317,628958.0],["2003-05-02",15.4317,15.9808,15.3006,15.8497,473957.0],["2003-05-05",16.0546,16.1119,15.7186,15.8989,497431.0],["2003-05-06",15.694,15.9398,15.694,15.8169,389862.0],["2003-05-07",15.8169,15.9235,15.4891,15.5711,964249.0],["2003-05-08",15.3088,15.4809,15.1613,15.3252,860431.0],["2003-05-09",15.2432,15.3252,15.1203,15.3252,1369478.0],["2003-05-12",15.2187,15.7595,15.2187,15.6612,472384.0],["2003-05-13",15.6694,15.9235,15.5793,15.8661,400994.0],["2003-05-14",16.1037,16.3086,16.03,16.2759,757339.0],["2003-05-15",16.4725,16.5955,15.9808,16.4643,978164.0],["2003-05-16",16.4643,16.9069,16.4643,16.5955,859221.0],["2003-05-19",16.4316,16.6119,16.2021,16.3496,503844.0],["2003-05-20",16.3906,16.4807,16.3086,16.4398,280478.0],["2003-05-21",16.4398,16.6774,16.2267,16.5299,590359.0],["2003-05-22",16.3906,16.6938,16.3496,16.6364,404019.0],["2003-05-23",16.6528,16.661,16.4316,16.4725,268862.0],["2003-05-27",16.5955,16.8413,16.4971,16.6938,385022.0],["2003-05-28",16.6856,16.8003,16.5709,16.7102,933394.0],["2003-05-29",16.7594,16.9643,16.6282,16.8659,311212.0],["2003-05-30",16.9233,17.2101,16.7184,17.0708,565312.0],["2003-06-02",17.038,17.2101,16.5135,16.5381,741125.0],["2003-06-03",16.4971,16.7676,16.3906,16.3988,895642.0],["2003-06-04",16.3906,16.3906,16.0546,16.1939,1224157.0],["2003-06-05",16.0054,16.1693,15.6038,15.6284,1772166.0],["2003-06-06",15.7104,15.8989,15.5793,15.6694,1134859.0],["2003-06-09",15.7268,15.8989,15.6776,15.7432,1079562.0],["2003-06-10",15.8169,16.1365,15.735,16.0956,786016.0],["2003-06-11",16.1857,16.3988,16.0792,16.3332,619641.0],["2003-06-12",16.5381,16.5381,16.1775,16.2185,676027.0],["2003-06-13",16.2185,16.2267,14.9646,15.276,2519341.0],["2003-06-16",15.3252,15.735,15.2678,15.7104,910646.0],["2003-06-17",15.9153,16.2677,15.7759,16.2677,728057.0],["2003-06-18",16.2267,16.6364,16.0218,16.6282,989538.0],["2003-06-19",16.6364,16.7594,16.3742,16.5135,703494.0],["2003-06-20",16.7594,16.9561,16.4316,16.9151,668888.0],["2003-06-23",16.997,16.997,16.03,16.1365,1016037.0],["2003-06-24",16.4316,16.4316,15.9071,16.2595,1119855.0],["2003-06-25",16.325,16.4725,16.2677,16.2922,433906.0],["2003-06-26",16.2677,16.3906,16.2103,16.2922,430397.0],["2003-06-27",16.3086,16.3086,16.0218,16.1447,421685.0],["2003-06-30",16.1611,16.325,15.735,15.8087,702768.0],["2003-07-01",15.8087,15.9808,15.653,15.7186,965096.0],["2003-07-02",15.7104,15.8169,15.7104,15.7759,1218470.0],["2003-07-03",15.7759,15.8989,15.735,15.8497,331177.0],["2003-07-07",15.9808,16.2759,15.9808,16.1119,500456.0],["2003-07-08",15.9808,16.3004,15.9808,16.2349,770770.0],["2003-07-09",16.1857,16.3086,15.8661,16.1857,420475.0],["2003-07-10",16.1447,16.2677,16.1037,16.1447,842160.0],["2003-07-11",16.2103,16.3086,15.9398,16.0382,306130.0],["2003-07-14",16.0382,16.0382,15.399,15.653,1055725.0],["2003-07-15",15.653,16.4398,15.653,16.2759,1329185.0],["2003-07-16",16.3496,16.3496,15.6776,15.6776,674091.0],["2003-07-17",15.8825,16.0628,15.6776,15.7022,385022.0],["2003-07-18",15.735,15.7841,15.5711,15.6858,480491.0],["2003-07-21",15.6858,15.6858,15.4072,15.5137,417208.0],["2003-07-22",15.4891,15.4891,15.1039,15.3088,481701.0],["2003-07-23",15.4072,15.4809,14.9564,15.3744,702405.0],["2003-07-24",15.3744,15.5711,15.0548,15.1039,802714.0],["2003-07-25",15.1613,15.6284,15.1613,15.5219,816145.0],["2003-07-28",15.7268,16.2595,15.7268,16.2267,1502336.0],["2003-07-29",16.8823,18.4804,16.6938,17.6691,2827891.0],["2003-07-30",18.1116,18.4394,17.9149,18.1116,907500.0],["2003-07-31",18.3165,18.3656,17.9477,18.1935,1051732.0],["2003-08-01",18.1935,18.8901,18.1935,18.8574,1491930.0],["2003-08-04",18.8574,18.8574,18.4394,18.5623,908347.0],["2003-08-05",18.6853,18.6853,18.1935,18.2181,874104.0],["2003-08-06",18.2099,18.2591,17.6772,17.7592,841071.0],["2003-08-07",17.7674,18.2181,17.6609,18.0706,317625.0],["2003-08-08",18.0624,18.4312,18.0296,18.1362,238854.0],["2003-08-11",18.3575,18.4394,18.1116,18.2837,328394.0],["2003-08-12",18.2591,18.3575,18.1362,18.2837,312785.0],["2003-08-13",18.2837,18.3165,18.1526,18.2591,291368.0],["2003-08-14",18.2591,18.3575,17.9477,17.9477,627990.0],["2003-08-15",18.0133,18.1198,17.9067,18.0706,202796.0],["2003-08-18",18.0706,18.1772,17.8985,18.0952,403898.0],["2003-08-19",18.1116,18.6853,18.0296,18.5214,636823.0],["2003-08-20",18.3984,18.4558,18.2263,18.3165,232804.0],["2003-08-21",18.6033,18.7754,18.4722,18.6525,354409.0],["2003-08-22",18.6853,18.6853,18.2345,18.464,253253.0],["2003-08-25",18.4394,18.6525,18.3165,18.5541,239338.0],["2003-08-26",18.5459,18.6689,18.3083,18.6279,281204.0],["2003-08-27",18.5623,18.7099,18.2673,18.6853,333355.0],["2003-08-28",18.6443,19.136,18.5459,18.9721,298144.0],["2003-08-29",18.7918,19.0786,18.718,18.841,275759.0],["2003-09-02",18.8901,19.0541,18.7344,18.9475,612502.0],["2003-09-03",18.8082,19.2098,18.718,18.718,460526.0],["2003-09-04",18.7672,18.9475,18.6689,18.841,522599.0],["2003-09-05",18.841,18.9967,18.5705,18.6361,397485.0],["2003-09-08",18.7262,19.136,18.6853,18.8902,433422.0],["2003-09-09",18.8901,18.8901,18.2673,18.2673,791461.0],["2003-09-10",18.3165,18.3984,18.1198,18.1526,318351.0],["2003-09-11",18.1935,18.3984,18.169,18.1935,432575.0],["2003-09-12",18.2345,18.5623,18.1198,18.4804,282535.0],["2003-09-15",18.5623,18.5623,18.1608,18.2263,386837.0],["2003-09-16",18.1935,18.2345,17.6117,17.7428,1178540.0],["2003-09-17",17.7838,17.8821,17.7018,17.71,650496.0],["2003-09-18",17.7838,18.0214,17.7838,17.9067,577412.0],["2003-09-19",17.8657,18.0214,17.6936,17.9067,586366.0],["2003-09-22",17.8903,18.1116,17.5953,18.0624,354651.0],["2003-09-23",17.9477,18.1935,17.5625,17.5625,452903.0],["2003-09-24",17.7018,17.7264,17.415,17.4806,689216.0],["2003-09-25",17.5789,17.6609,17.4888,17.5543,418539.0],["2003-09-26",17.374,17.5543,17.3085,17.4806,286528.0],["2003-09-29",17.4478,17.7018,17.415,17.6199,461131.0],["2003-09-30",17.456,17.9395,17.3412,17.7838,554422.0],["2003-10-01",17.8248,17.8248,17.5707,17.7264,531190.0],["2003-10-02",17.7592,17.8493,17.6281,17.7674,358886.0],["2003-10-03",17.8248,17.8985,17.6363,17.7018,266926.0],["2003-10-06",17.7838,18.1116,17.7018,17.9805,758186.0],["2003-10-07",17.9887,18.2345,17.751,18.0788,389862.0],["2003-10-08",18.2345,18.5787,18.2181,18.3902,353078.0],["2003-10-09",18.4968,18.8901,18.4394,18.5541,410069.0],["2003-10-10",18.4558,18.6443,18.1526,18.1935,371712.0],["2003-10-13",18.3984,18.8901,18.3902,18.8082,377883.0],["2003-10-14",18.8082,18.8082,18.505,18.5623,333113.0],["2003-10-15",17.2101,18.2591,17.2101,17.7838,1520486.0],["2003-10-16",17.7592,18.1116,17.7592,17.9887,401841.0],["2003-10-17",18.1526,18.1526,17.5871,17.8903,270677.0],["2003-10-20",17.8657,18.128,17.8657,18.128,452661.0],["2003-10-21",17.6363,18.0706,17.3658,17.9313,605000.0],["2003-10-22",17.9313,17.9313,17.1773,17.2019,882816.0],["2003-10-23",17.2019,17.497,17.0052,17.3412,377399.0],["2003-10-24",18.0296,18.9311,18.0296,18.9065,1164746.0],["2003-10-27",19.0541,19.1278,18.6443,18.841,505780.0],["2003-10-28",19.0459,19.9391,19.0459,19.8736,1104004.0],["2003-10-29",20.0375,20.185,19.9801,20.1112,639122.0],["2003-10-30",20.1604,20.1768,19.5294,19.6441,378730.0],["2003-10-31",19.5867,19.9555,19.5212,19.6851,334202.0],["2003-11-03",19.767,20.0539,19.767,20.0375,453145.0],["2003-11-04",19.9146,20.3407,19.9064,20.267,632830.0],["2003-11-05",20.267,20.4882,20.1522,20.3653,509773.0],["2003-11-06",20.4063,20.48,20.1604,20.2833,344366.0],["2003-11-07",20.3489,20.4882,20.3407,20.4227,210903.0],["2003-11-10",20.4554,20.4882,20.0867,20.3899,345818.0],["2003-11-11",20.3243,20.48,20.0949,20.3817,260150.0],["2003-11-12",20.4063,20.7341,20.3981,20.7341,323554.0],["2003-11-13",20.6357,21.4307,20.6357,21.3405,676874.0],["2003-11-14",21.3897,21.7667,21.3405,21.4143,347875.0],["2003-11-17",21.3078,21.5126,21.0701,21.4717,436931.0],["2003-11-18",21.5536,22.0781,21.529,21.9306,970541.0],["2003-11-19",21.9224,22.4551,21.9224,22.4551,893585.0],["2003-11-20",22.4141,22.4141,22.0371,22.0371,405350.0],["2003-11-21",22.0453,22.0453,21.5946,21.6356,813483.0],["2003-11-24",21.8405,22.5043,21.8405,22.3322,495132.0],["2003-11-25",22.4141,22.4141,22.0781,22.1191,812999.0],["2003-11-26",22.1273,22.1683,21.9388,22.1273,383086.0],["2003-11-28",22.0453,22.3404,22.0453,22.1929,116402.0],["2003-12-01",22.1929,22.2748,21.9634,22.0371,567248.0],["2003-12-02",22.0453,22.7255,22.0453,22.4551,499125.0],["2003-12-03",22.4961,22.6518,22.242,22.2912,434027.0],["2003-12-04",22.3158,22.3158,21.8486,21.9634,493075.0],["2003-12-05",21.9716,22.0044,21.4881,21.6847,441045.0],["2003-12-08",20.5292,21.2176,20.2588,21.0537,805255.0],["2003-12-09",21.2586,21.2586,20.939,21.0619,457985.0],["2003-12-10",21.0619,21.0865,20.8078,21.0127,330572.0],["2003-12-11",20.939,21.4963,20.939,21.4799,317988.0],["2003-12-12",21.3979,21.4061,21.1848,21.2012,258698.0],["2003-12-15",21.4061,21.4389,20.9226,20.9472,284471.0],["2003-12-16",20.9963,21.3651,20.7751,21.1684,262328.0],["2003-12-17",21.3078,21.5946,20.7833,21.5618,867691.0],["2003-12-18",21.5618,22.3322,21.5618,22.201,907500.0],["2003-12-19",22.1929,22.1929,21.9798,22.1683,319319.0],["2003-12-22",22.1273,22.4879,22.0535,22.2912,334807.0],["2003-12-23",22.2092,22.5289,21.8814,22.0044,259545.0],["2003-12-24",21.9962,22.0863,21.9306,21.9306,125598.0],["2003-12-26",22.0044,22.0044,21.7585,21.8978,135036.0],["2003-12-29",21.9224,22.1273,21.7913,21.9634,442376.0],["2003-12-30",22.0044,22.0617,21.7995,21.8896,361306.0],["2003-12-31",21.7995,22.2092,21.7585,21.7831,425194.0],["2004-01-02",21.9634,22.1929,21.947,22.0863,305162.0],["2004-01-05",22.1683,22.3322,21.988,22.1273,702163.0],["2004-01-06",22.1273,22.1765,21.611,21.6192,665621.0],["2004-01-07",21.6192,21.6356,21.193,21.2668,622908.0],["2004-01-08",22.1273,23.4058,22.1273,23.1517,1781604.0],["2004-01-09",23.0943,23.1107,22.578,22.6436,334202.0],["2004-01-12",23.7254,23.9548,23.332,23.5533,862972.0],["2004-01-13",23.9712,23.9876,23.6844,23.7909,712327.0],["2004-01-14",23.7991,24.3154,23.6844,24.2581,396275.0],["2004-01-15",24.2581,24.8973,24.0368,24.4875,880638.0],["2004-01-16",24.5859,24.8973,24.5859,24.7088,609356.0],["2004-01-20",24.7498,25.2989,24.7088,25.1841,847000.0],["2004-01-21",25.1841,25.2415,24.7088,24.7744,834053.0],["2004-01-22",24.0532,24.2171,22.9304,24.0122,1979076.0],["2004-01-23",23.8893,24.1679,23.6926,23.9057,603669.0],["2004-01-26",23.9057,23.9466,23.3566,23.5779,707729.0],["2004-01-27",23.0697,23.3156,22.6026,23.0943,953843.0],["2004-01-28",23.1107,23.1517,22.5289,22.578,535909.0],["2004-01-29",22.9058,23.0288,22.5862,22.8813,360217.0],["2004-01-30",22.7829,23.1927,22.66,23.1599,467060.0],["2004-02-02",23.1599,23.9712,23.1599,23.6598,807312.0],["2004-02-03",23.5205,23.5451,23.1927,23.4385,464398.0],["2004-02-04",23.4467,23.5205,23.2664,23.3074,413215.0],["2004-02-05",23.4221,23.4385,22.4715,22.8649,620488.0],["2004-02-06",22.8649,23.3156,22.7501,23.2255,315931.0],["2004-02-09",23.2337,23.3566,23.1025,23.1107,204611.0],["2004-02-10",23.0697,23.2418,22.9304,23.2418,371833.0],["2004-02-11",23.2418,23.4631,22.9468,23.1189,378488.0],["2004-02-12",23.2009,23.3812,23.0288,23.0943,364210.0],["2004-02-13",23.0943,23.0943,22.7255,22.7993,434995.0],["2004-02-17",22.7993,23.0124,22.7993,22.8485,311212.0],["2004-02-18",23.1927,23.1927,22.8649,22.9796,410190.0],["2004-02-19",23.0288,23.1435,22.7337,22.7337,916938.0],["2004-02-20",22.7337,22.7419,21.906,22.1191,452298.0],["2004-02-23",22.1191,22.2912,22.0044,22.2256,484484.0],["2004-02-24",22.1273,22.7174,21.8814,22.365,794728.0],["2004-02-25",22.365,22.4223,22.1273,22.2502,623513.0],["2004-02-26",23.7663,23.7663,22.8649,22.9468,1978713.0],["2004-02-27",23.1517,23.668,22.7911,22.9878,1835812.0],["2004-03-01",22.7993,22.7993,21.9552,22.4551,1585826.0],["2004-03-02",22.4551,22.8157,22.4223,22.4797,579227.0],["2004-03-03",22.5616,22.7419,22.2912,22.4469,589391.0],["2004-03-04",22.3731,22.6846,22.3322,22.66,769197.0],["2004-03-05",22.619,22.8813,22.4961,22.7337,677963.0],["2004-03-08",22.8239,23.0206,22.4469,22.578,436447.0],["2004-03-09",22.5698,22.6518,22.3568,22.3977,385264.0],["2004-03-10",22.3322,22.5289,22.1191,22.1273,417934.0],["2004-03-11",22.0453,22.3322,21.8896,22.1437,438988.0],["2004-03-12",22.3895,22.5371,22.1683,22.5371,397848.0],["2004-03-15",22.5125,22.6518,22.3568,22.5371,641542.0],["2004-03-16",22.5862,22.7665,22.3486,22.4961,532158.0],["2004-03-17",22.619,22.9632,22.578,22.9058,523325.0],["2004-03-18",22.914,22.914,22.4469,22.8157,293546.0],["2004-03-19",22.66,23.1025,22.5371,22.8075,520542.0],["2004-03-22",22.7419,22.7419,22.3076,22.5207,424347.0],["2004-03-23",22.5043,22.66,22.4469,22.5371,260755.0],["2004-03-24",22.4551,22.5371,22.1355,22.2912,407407.0],["2004-03-25",22.283,22.4223,21.8405,21.9798,620851.0],["2004-03-26",22.0453,22.1027,21.6356,21.7339,553212.0],["2004-03-29",21.8814,22.0781,21.8241,22.0781,518485.0],["2004-03-30",22.0781,22.4715,21.9798,22.4059,376068.0],["2004-03-31",22.3322,22.8895,22.2994,22.8075,417087.0],["2004-04-01",22.8239,23.2337,22.8075,23.2337,469601.0],["2004-04-02",23.4221,23.6188,23.3976,23.5451,523567.0],["2004-04-05",23.5861,23.7909,23.1435,23.1845,884268.0],["2004-04-06",23.1763,23.2582,23.0288,23.1107,236071.0],["2004-04-07",23.1107,23.3156,23.0616,23.1927,469722.0],["2004-04-08",23.2337,23.2582,23.0534,23.1107,180532.0],["2004-04-12",23.0697,23.1681,22.9304,23.0288,440440.0],["2004-04-13",22.6272,22.8976,22.1519,22.2174,1021603.0],["2004-04-14",22.2174,22.2174,21.6192,21.7339,955900.0],["2004-04-15",21.7421,21.9634,21.3815,21.5454,954327.0],["2004-04-16",21.6765,22.0945,21.3979,21.9962,1305106.0],["2004-04-19",21.1439,21.4963,20.3325,20.3407,3370576.0],["2004-04-20",20.1932,20.9799,20.1932,20.5702,11035321.0],["2004-04-21",21.2258,21.7175,20.7915,21.2914,4275656.0],["2004-04-22",21.2914,21.8486,21.2504,21.8486,1719773.0],["2004-04-23",21.7995,21.8978,20.898,21.3733,967032.0],["2004-04-26",21.4061,21.7995,20.9799,21.1275,1046892.0],["2004-04-27",21.1848,21.3242,21.0947,21.234,626175.0],["2004-04-28",21.3078,21.3815,20.7915,20.9062,1118524.0],["2004-04-29",20.6112,21.1357,20.6112,20.898,721765.0],["2004-04-30",20.857,21.2176,20.857,21.1357,684739.0],["2004-05-03",21.1029,21.5536,21.0783,21.2012,973687.0],["2004-05-04",21.1029,21.1439,20.8734,21.0783,549703.0],["2004-05-05",21.0619,21.5946,21.0373,21.3651,573177.0],["2004-05-06",21.3078,21.3078,20.9799,21.193,607420.0],["2004-05-07",20.9554,21.3897,20.8898,20.9062,347391.0],["2004-05-10",20.7341,20.8324,20.1194,20.2178,1066978.0],["2004-05-11",20.4882,20.6849,20.2997,20.3407,1381941.0],["2004-05-12",20.3407,20.8734,20.2424,20.5948,860915.0],["2004-05-13",20.5374,21.1029,20.4882,20.7751,518001.0],["2004-05-14",20.857,20.898,20.2424,20.5538,1391137.0],["2004-05-17",20.5538,20.6194,20.1112,20.4964,459074.0],["2004-05-18",20.4964,20.5948,20.4391,20.4964,528891.0],["2004-05-19",20.5702,20.6603,19.9801,20.0375,860673.0],["2004-05-20",20.0375,20.0457,19.2425,19.7916,1830246.0],["2004-05-21",19.8736,20.0621,19.8736,20.0129,1048828.0],["2004-05-24",20.5702,20.898,20.4636,20.5292,1382425.0],["2004-05-25",20.6112,20.7341,20.4473,20.5948,926134.0],["2004-05-26",20.6931,20.7095,20.4473,20.5948,1897038.0],["2004-05-27",20.6931,21.1111,20.6112,20.9799,1265539.0],["2004-05-28",20.939,21.1357,20.898,20.898,541475.0],["2004-06-01",20.9799,21.988,20.9472,21.8159,1517703.0],["2004-06-02",22.1273,22.3731,22.0371,22.1273,1323256.0],["2004-06-03",22.1519,22.2092,21.6192,21.7011,909073.0],["2004-06-04",21.7011,22.1355,21.7011,21.8405,556600.0],["2004-06-07",22.1273,22.578,22.0371,22.4387,627143.0],["2004-06-08",22.1273,22.2092,21.8486,21.906,424226.0],["2004-06-09",22.0208,22.201,21.6356,21.6438,345576.0],["2004-06-10",21.7175,21.7421,21.2504,21.5372,931216.0],["2004-06-14",21.5454,21.611,21.3733,21.5618,537119.0],["2004-06-15",21.6765,21.7585,21.2422,21.5126,509410.0],["2004-06-16",21.4553,21.7995,21.4553,21.7995,386595.0],["2004-06-17",21.652,21.6765,21.3487,21.6765,908710.0],["2004-06-18",21.5126,22.0945,21.4963,21.8405,878460.0],["2004-06-21",21.7585,21.7585,21.3733,21.4061,686433.0],["2004-06-22",21.3078,21.3569,20.3325,20.7669,1784024.0],["2004-06-23",20.7997,20.7997,20.5948,20.6521,813483.0],["2004-06-24",20.6685,20.7341,20.5948,20.6194,1104488.0],["2004-06-25",20.6521,21.0045,20.6112,20.939,1407472.0],["2004-06-28",21.0619,21.0865,20.4063,20.4882,968000.0],["2004-06-29",20.6276,20.9636,20.4882,20.9308,1093235.0],["2004-06-30",21.5126,21.9798,21.3651,21.9388,1340075.0],["2004-07-01",21.8814,22.0208,21.7339,21.8405,1195722.0],["2004-07-02",21.7749,21.9306,21.6192,21.906,960982.0],["2004-07-06",21.9224,21.9224,21.4553,21.4717,796059.0],["2004-07-07",21.6192,22.2748,21.6192,22.0371,1419935.0],["2004-07-08",22.1273,22.1683,21.6765,21.7339,839498.0],["2004-07-09",21.7175,22.0535,21.6765,22.0044,646140.0],["2004-07-12",21.8814,22.1601,21.8405,22.0535,702647.0],["2004-07-13",21.8814,22.201,21.865,22.1437,459679.0],["2004-07-14",22.2256,22.8403,22.2256,22.5043,1338018.0],["2004-07-15",22.4141,22.5616,22.0863,22.2174,698775.0],["2004-07-16",22.0863,22.4387,21.4717,22.3322,1277881.0],["2004-07-19",22.1273,22.2502,22.0044,22.1683,1297967.0],["2004-07-20",22.1027,22.4715,22.1027,22.4715,897215.0],["2004-07-21",22.3322,22.3322,21.9224,21.9306,1077021.0],["2004-07-22",21.9306,22.4305,21.3897,21.7175,1284415.0],["2004-07-23",21.7585,21.9388,21.5126,21.5536,1097470.0],["2004-07-26",21.7585,21.906,20.9718,21.3323,732776.0],["2004-07-27",21.4717,21.5208,20.9799,21.3078,763026.0],["2004-07-28",21.3078,21.3078,19.6113,20.5292,2044295.0],["2004-07-29",20.5292,20.5866,20.3079,20.4063,752741.0],["2004-07-30",20.4063,20.4145,20.0703,20.1686,792671.0],["2004-08-02",20.1686,20.3325,19.9719,20.267,835747.0],["2004-08-03",20.3243,20.4145,20.0047,20.0293,1054636.0],["2004-08-04",20.0293,20.0949,19.7097,19.7589,1245937.0],["2004-08-05",19.7179,19.8326,19.6605,19.6769,611534.0],["2004-08-06",19.5458,19.554,19.0213,19.177,540265.0],["2004-08-09",19.095,19.472,19.095,19.3245,732655.0],["2004-08-10",19.4638,19.7834,19.431,19.7343,745844.0],["2004-08-11",19.6851,19.9965,19.4802,19.9146,475409.0],["2004-08-12",19.8326,19.9146,19.2835,19.3983,773069.0],["2004-08-13",19.3819,19.5294,19.3409,19.4228,495495.0],["2004-08-16",19.7507,20.0785,19.5949,19.6933,979858.0],["2004-08-17",19.8326,19.9146,19.4638,19.4884,1019062.0],["2004-08-18",19.4884,20.0785,19.3245,20.0539,642873.0],["2004-08-19",19.8982,19.931,19.6441,19.8818,533731.0],["2004-08-20",19.8818,19.9555,19.7015,19.8244,528407.0],["2004-08-23",20.1358,21.0701,20.1112,20.3899,1200804.0],["2004-08-24",20.7751,20.7915,20.267,20.3653,443949.0],["2004-08-25",20.3243,20.4964,20.2424,20.3899,366388.0],["2004-08-26",20.3243,20.7177,20.3243,20.6685,435237.0],["2004-08-27",20.6112,20.6194,20.3161,20.4964,501303.0],["2004-08-30",20.5702,20.6357,20.226,20.5128,473231.0],["2004-08-31",20.6521,20.7013,20.3079,20.4882,769560.0],["2004-09-01",20.6521,20.9472,20.6521,20.9472,597861.0],["2004-09-02",20.8652,20.8734,20.5374,20.7669,437294.0],["2004-09-03",20.8816,21.0701,20.7915,20.8652,270556.0],["2004-09-07",20.816,21.0291,20.603,20.6439,647108.0],["2004-09-08",20.5866,20.7341,20.3571,20.3817,518848.0],["2004-09-09",20.3817,20.5702,20.2014,20.2588,577049.0],["2004-09-10",20.4063,20.7177,20.1358,20.7095,396033.0],["2004-09-13",20.7177,20.7259,20.3981,20.3981,429792.0],["2004-09-14",20.4063,20.4145,19.9064,20.3161,861157.0],["2004-09-15",20.3325,20.4227,20.1932,20.2424,602096.0],["2004-09-16",20.4063,20.4882,20.267,20.4473,310244.0],["2004-09-17",20.4473,20.4882,20.2752,20.3981,499246.0],["2004-09-20",20.3981,20.4882,20.0375,20.2178,407528.0],["2004-09-21",20.1194,20.2915,20.0703,20.1112,445643.0],["2004-09-22",21.3897,22.2912,21.2832,22.1847,6386622.0],["2004-09-23",21.7175,22.2256,21.7175,21.8896,2631145.0],["2004-09-24",21.9388,22.3731,21.9388,22.324,1293127.0],["2004-09-27",22.3731,22.3731,22.1027,22.2666,1230449.0],["2004-09-28",22.3076,22.3568,21.9634,21.988,948277.0],["2004-09-29",22.0453,22.0781,21.6028,21.7339,1014827.0],["2004-09-30",21.7995,21.8896,21.5864,21.865,956747.0],["2004-10-01",21.9634,22.6108,21.9634,22.1601,1250535.0],["2004-10-04",22.3322,22.5616,22.1683,22.3076,1064558.0],["2004-10-05",22.3076,22.8731,22.0863,22.8321,1307889.0],["2004-10-06",22.8321,23.1927,22.7583,22.8895,961708.0],["2004-10-07",23.0697,23.0697,22.6682,22.8895,1025717.0],["2004-10-08",22.8895,23.0943,22.7911,23.0697,906774.0],["2004-10-11",23.1271,23.1435,22.3895,22.6436,1077384.0],["2004-10-12",22.6272,22.6846,22.5125,22.5371,1045803.0],["2004-10-13",22.3322,22.365,21.9634,22.0371,996435.0],["2004-10-14",22.0044,22.0863,21.5536,21.5946,937145.0],["2004-10-15",21.5946,21.6929,21.3733,21.3815,1186647.0],["2004-10-18",21.3487,21.4963,21.2422,21.4061,899635.0],["2004-10-19",21.4061,21.4799,20.9062,21.0045,1237951.0],["2004-10-20",21.2258,21.5536,20.9963,21.3651,845548.0],["2004-10-21",21.3078,21.4307,21.2012,21.3733,559020.0],["2004-10-22",21.2258,22.0044,21.1848,21.7175,1083555.0],["2004-10-25",21.6356,21.652,21.3405,21.4471,692725.0],["2004-10-26",21.5946,21.988,21.4307,21.9716,667557.0],["2004-10-27",22.1437,22.4305,21.7995,22.2748,1531860.0],["2004-10-28",22.3731,22.3977,22.0289,22.0699,739068.0],["2004-10-29",22.0699,22.0699,21.7257,21.9798,659813.0],["2004-11-01",22.0453,22.3076,21.947,22.2994,956868.0],["2004-11-02",22.3322,22.5452,22.0371,22.0535,707608.0],["2004-11-03",22.9468,22.9714,22.1847,22.619,910525.0],["2004-11-04",23.3566,23.3894,22.8567,22.9878,818081.0],["2004-11-05",23.1107,23.1107,22.7993,22.996,811910.0],["2004-11-08",22.8239,23.2337,22.7255,22.9304,654731.0],["2004-11-09",22.8649,23.1763,22.701,22.9468,865634.0],["2004-11-10",22.9878,23.0288,22.6928,22.7419,826551.0],["2004-11-11",22.5371,22.5534,22.1273,22.242,1991660.0],["2004-11-12",22.4305,22.6928,22.1847,22.6928,820622.0],["2004-11-15",22.6928,22.7993,22.4551,22.7174,773674.0],["2004-11-16",22.9222,22.9386,22.66,22.7583,1008535.0],["2004-11-17",22.7665,22.8567,22.4797,22.7092,822316.0],["2004-11-18",21.5536,22.6354,21.5536,22.365,1226940.0],["2004-11-19",22.3977,22.4797,22.0453,22.1355,1786081.0],["2004-11-22",22.0617,22.1929,21.9142,22.1437,1115378.0],["2004-11-23",22.1355,22.1929,22.0126,22.1273,1007083.0],["2004-11-24",22.2912,22.3568,22.1109,22.2912,953722.0],["2004-11-26",22.3322,22.5452,22.2092,22.4715,114587.0],["2004-11-29",22.3731,22.4633,22.1273,22.2174,824615.0],["2004-11-30",22.2502,22.66,22.1765,22.66,518606.0],["2004-12-01",22.66,22.9304,22.5862,22.9304,821227.0],["2004-12-02",22.9468,22.955,22.7174,22.8731,1125058.0],["2004-12-03",22.701,22.9468,22.66,22.8649,705793.0],["2004-12-06",22.7829,22.7993,22.5862,22.7255,413941.0],["2004-12-07",22.5371,22.8649,22.5371,22.5698,344729.0],["2004-12-08",22.5371,22.8567,22.4879,22.701,885841.0],["2004-12-09",22.6846,23.1845,22.2912,23.1025,1637251.0],["2004-12-10",23.1107,23.1927,22.8649,23.0697,928554.0],["2004-12-13",22.8649,23.1681,22.7747,22.7829,891649.0],["2004-12-14",22.7829,23.1107,22.7501,22.8321,1076658.0],["2004-12-15",22.9796,23.1927,22.8976,23.0452,745602.0],["2004-12-16",23.0861,23.3074,22.7092,22.7665,911493.0],["2004-12-17",22.7665,22.8813,22.66,22.66,743182.0],["2004-12-20",22.66,22.66,22.1437,22.2502,964249.0],["2004-12-21",22.2502,22.7337,22.2502,22.7337,798721.0],["2004-12-22",22.701,22.8567,22.701,22.8239,473594.0],["2004-12-23",22.7419,22.8731,22.7092,22.8239,343761.0],["2004-12-27",22.8649,22.8649,22.578,22.6846,319682.0],["2004-12-28",22.4551,22.9386,22.1847,22.9304,820017.0],["2004-12-29",23.0943,23.1435,22.9058,23.0697,647592.0],["2004-12-30",23.0697,23.1517,22.9468,23.0616,340615.0],["2004-12-31",22.9714,23.0943,22.7993,22.8485,166738.0],["2005-01-03",22.8567,22.8567,22.619,22.7092,646987.0],["2005-01-04",22.8731,23.0042,22.5452,22.701,1088879.0],["2005-01-05",22.66,22.66,22.1683,22.1765,662354.0],["2005-01-06",22.242,22.3404,22.1027,22.3404,489445.0],["2005-01-07",22.2092,22.4141,22.0945,22.1355,615285.0],["2005-01-10",22.1765,22.6026,22.1683,22.3486,689700.0],["2005-01-11",22.3568,22.3568,22.1027,22.2092,770044.0],["2005-01-12",23.7254,23.9139,23.2337,23.5205,2748031.0],["2005-01-13",23.9712,24.1024,23.4467,23.6024,2002792.0],["2005-01-14",23.6024,24.0368,23.5533,23.9303,1151194.0],["2005-01-18",23.9712,23.9876,23.6844,23.8401,2371600.0],["2005-01-19",23.7663,24.0286,23.6844,23.9712,659571.0],["2005-01-20",23.9712,24.381,23.8319,24.1515,930490.0],["2005-01-21",24.0942,24.1187,23.6352,23.7663,925045.0],["2005-01-24",24.3728,24.3728,23.7254,23.8565,1635678.0],["2005-01-25",23.8811,23.9794,23.3566,23.5041,1098680.0],["2005-01-26",23.709,23.9303,23.5861,23.7991,770286.0],["2005-01-27",23.5697,23.8811,23.5615,23.7172,889108.0],["2005-01-28",23.6926,23.75,23.5615,23.6024,512193.0],["2005-01-31",23.75,23.7827,23.5779,23.75,641663.0],["2005-02-01",23.7909,24.4793,23.7663,24.3564,1104125.0],["2005-02-02",24.422,24.8153,24.1761,24.7088,1568039.0],["2005-02-03",24.5695,24.5859,24.3482,24.5367,825704.0],["2005-02-04",24.5449,25.094,24.4384,25.0776,1137279.0],["2005-02-07",25.0776,25.2579,24.7498,25.2415,992079.0],["2005-02-08",25.2661,25.4054,25.0038,25.2907,814088.0],["2005-02-09",25.2087,25.2087,24.8563,24.9956,1032372.0],["2005-02-10",25.1759,25.1759,24.9547,24.9956,1129414.0],["2005-02-11",24.9956,25.6431,24.9629,25.6267,993410.0],["2005-02-14",25.7988,26.061,25.6349,25.9791,1191245.0],["2005-02-15",25.6103,25.6185,25.2989,25.3644,1668106.0],["2005-02-16",25.3644,25.7742,25.3071,25.7742,1393073.0],["2005-02-17",25.7742,25.7742,25.1186,25.1595,1077142.0],["2005-02-18",25.1595,25.4136,25.0038,25.3808,715231.0],["2005-02-22",25.3235,25.3562,25.0366,25.135,1071213.0],["2005-02-23",25.1432,25.7168,25.0776,25.6513,1217865.0],["2005-02-24",25.6922,26.1266,25.4054,25.9381,1428768.0],["2005-02-25",25.9381,26.3888,25.6595,26.3888,1424533.0],["2005-02-28",26.479,26.7658,26.1922,26.5282,1113563.0],["2005-03-01",26.7412,26.7412,26.3479,26.5364,946583.0],["2005-03-02",26.5364,26.8396,26.2823,26.5609,948882.0],["2005-03-03",26.6757,27.0363,26.6101,26.8888,1055120.0],["2005-03-04",26.9625,26.9871,26.6019,26.7494,1462406.0],["2005-03-07",27.0281,27.1838,26.8232,27.1838,1487453.0],["2005-03-08",27.2084,27.2903,26.9543,27.0199,854744.0],["2005-03-09",27.0199,27.2084,26.7003,27.0772,855228.0],["2005-03-10",27.0445,27.3641,27.0445,27.3231,800052.0],["2005-03-11",27.4542,27.864,27.3231,27.3641,1249567.0],["2005-03-14",27.3723,27.6263,27.11,27.2821,661507.0],["2005-03-15",27.5362,27.5444,26.9707,27.11,805618.0],["2005-03-16",27.0445,27.0854,26.7412,26.8888,987965.0],["2005-03-17",26.8969,26.8969,26.5691,26.6921,798721.0],["2005-03-18",26.5937,26.9871,26.5609,26.7167,1261909.0],["2005-03-21",26.733,26.856,26.5527,26.733,559988.0],["2005-03-22",26.8314,27.2084,26.8314,26.9953,1087911.0],["2005-03-23",26.815,27.1264,26.6593,26.9379,1223794.0],["2005-03-24",27.0445,27.6017,26.9625,27.528,968605.0],["2005-03-28",27.823,28.2246,27.7001,27.905,1031888.0],["2005-03-29",29.5031,29.7735,28.4295,28.5442,3709618.0],["2005-03-30",28.6425,28.6753,28.4131,28.5934,666589.0],["2005-03-31",28.7983,28.7983,28.2902,28.6098,1036970.0],["2005-04-01",28.7245,28.8802,28.5606,28.6671,1076658.0],["2005-04-04",28.8065,28.8065,28.3557,28.4131,725395.0],["2005-04-05",28.4131,28.4622,28.0771,28.4213,903991.0],["2005-04-06",28.4213,28.7655,28.4213,28.6016,816750.0],["2005-04-07",28.8065,29.1834,28.6262,29.0687,765930.0],["2005-04-08",29.1343,29.3473,29.0933,29.1834,1334388.0],["2005-04-11",29.1916,29.5522,29.1179,29.4539,802956.0],["2005-04-12",29.4211,29.4621,29.0933,29.2572,1232990.0],["2005-04-13",29.2572,29.5276,29.0933,29.2326,678568.0],["2005-04-14",29.3801,29.4457,28.6425,28.6507,811547.0],["2005-04-15",28.6016,29.0523,28.5196,28.8884,1424654.0],["2005-04-18",28.9294,28.9376,27.7329,27.9378,1370688.0],["2005-04-19",28.0279,28.4786,27.864,28.3721,801141.0],["2005-04-20",28.2164,28.3557,27.7329,27.7738,750684.0],["2005-04-21",28.1918,28.2983,27.1592,27.4542,1500158.0],["2005-04-22",27.5362,27.8394,27.2657,27.569,955900.0],["2005-04-25",27.569,28.1099,27.569,28.0033,747417.0],["2005-04-26",27.9951,28.2082,27.6591,27.7001,897336.0],["2005-04-27",27.7411,27.7984,27.2002,27.3149,1133286.0],["2005-04-28",27.5362,28.5114,27.4624,28.3147,2774651.0],["2005-04-29",28.6917,30.003,28.5606,29.8718,1931281.0],["2005-05-02",30.3226,30.5029,29.7653,29.9866,1609905.0],["2005-05-03",30.1177,30.1259,29.5276,29.585,1246542.0],["2005-05-04",29.8309,29.9456,29.7489,29.7899,848452.0],["2005-05-05",29.8555,29.8555,29.331,29.4293,937266.0],["2005-05-06",29.585,29.8227,29.3473,29.8063,743424.0],["2005-05-09",29.7981,30.4045,29.4703,30.2324,964007.0],["2005-05-10",30.2652,30.4291,29.9948,30.1259,853050.0],["2005-05-11",30.298,30.3799,29.8309,30.0357,1097349.0],["2005-05-12",29.9538,30.2652,29.5358,29.5522,860068.0],["2005-05-13",29.5031,29.5112,28.282,28.6507,940654.0],["2005-05-16",28.8065,29.585,28.8065,29.4703,1194512.0],["2005-05-17",29.5031,29.544,29.1015,29.4375,725032.0],["2005-05-18",29.4949,29.9456,29.4949,29.8636,936782.0],["2005-05-19",29.9128,29.9538,29.6915,29.8227,459074.0],["2005-05-20",29.7489,29.8145,29.3883,29.6997,412489.0],["2005-05-23",29.6752,29.6752,29.2572,29.331,886325.0],["2005-05-24",29.331,29.3391,28.8474,28.9212,942227.0],["2005-05-25",28.7655,28.9294,28.5688,28.8884,725395.0],["2005-05-26",28.8556,29.2736,28.7983,29.2244,890802.0],["2005-05-27",29.1752,29.4949,29.1507,29.3719,490534.0],["2005-05-31",29.3801,30.003,29.3801,29.8063,786016.0],["2005-06-01",29.8145,30.0685,29.7489,29.9046,846879.0],["2005-06-02",29.9128,30.3636,29.7981,30.339,889350.0],["2005-06-03",30.1587,30.4455,30.1177,30.3308,765083.0],["2005-06-06",30.4455,31.0684,30.2734,31.0274,1164141.0],["2005-06-07",30.9618,31.3962,30.9372,31.1503,1358104.0],["2005-06-08",31.2323,31.265,30.8389,31.0438,600281.0],["2005-06-09",31.0602,31.0847,30.6586,30.6586,1596111.0],["2005-06-10",30.8553,30.9454,30.3799,30.7323,763873.0],["2005-06-13",30.8307,31.3142,30.716,31.3142,857043.0],["2005-06-14",31.347,31.5847,31.1257,31.5601,908710.0],["2005-06-15",31.5437,31.6174,31.2077,31.5191,883663.0],["2005-06-16",31.4617,31.6338,31.2241,31.388,805860.0],["2005-06-17",31.4699,31.5109,31.0765,31.0765,714747.0],["2005-06-20",30.8963,31.1831,30.8143,31.0847,494406.0],["2005-06-21",31.0929,31.2487,30.8635,31.0602,758670.0],["2005-06-22",31.265,31.5437,30.6832,30.9372,940775.0],["2005-06-23",30.9208,31.1585,30.5684,30.6586,823405.0],["2005-06-24",30.675,30.8307,30.2652,30.5684,1034671.0],["2005-06-27",30.5275,30.9618,30.3636,30.675,791098.0],["2005-06-28",30.7323,31.2323,30.7242,31.1339,540144.0],["2005-06-29",31.1667,31.2241,30.9454,30.9536,503481.0],["2005-06-30",31.0929,31.1667,30.8635,30.97,615406.0],["2005-07-01",31.1749,31.1995,30.5439,30.7405,491260.0],["2005-07-05",30.8143,30.8553,30.5275,30.6176,628353.0],["2005-07-06",30.6258,30.6258,30.1587,30.2816,1320715.0],["2005-07-07",30.2816,30.7979,29.9538,30.675,1008172.0],["2005-07-08",30.675,30.675,30.3963,30.5439,636339.0],["2005-07-11",30.5275,30.6504,30.2816,30.3636,899393.0],["2005-07-12",30.2406,30.257,29.5031,29.8309,1118524.0],["2005-07-13",29.5194,29.5194,26.7576,28.5196,4138321.0],["2005-07-14",28.8884,29.0769,28.8065,28.954,1719773.0],["2005-07-15",28.8966,29.1343,28.8966,28.9376,914518.0],["2005-07-18",28.8966,29.5031,28.831,29.4129,744392.0],["2005-07-19",29.5031,29.5604,29.1343,29.4949,1356289.0],["2005-07-20",29.4211,29.5604,29.4211,29.5358,801262.0],["2005-07-21",29.4539,29.4703,28.8556,28.9294,916575.0],["2005-07-22",28.7245,29.2326,28.7245,29.0769,694298.0],["2005-07-25",29.5031,29.667,28.9212,28.954,891407.0],["2005-07-26",29.0195,29.249,28.8638,29.0523,720797.0],["2005-07-27",29.0933,29.2654,28.9294,28.9786,451451.0],["2005-07-28",28.8966,29.1097,28.3557,28.872,1367663.0],["2005-07-29",30.3226,31.9043,30.0521,31.642,4477363.0],["2005-08-01",31.9534,31.9534,31.1749,31.1749,1002727.0],["2005-08-02",31.4699,31.8797,31.0602,31.3716,1006115.0],["2005-08-03",31.3798,31.3798,30.9618,31.0438,742093.0],["2005-08-04",31.0765,31.1667,30.9126,30.9126,610929.0],["2005-08-05",31.011,31.052,30.6504,30.6914,468391.0],["2005-08-08",30.8143,31.0765,30.6832,30.6914,459800.0],["2005-08-09",30.8225,30.8389,30.4865,30.5439,515097.0],["2005-08-10",30.6832,30.7733,30.4701,30.634,691273.0],["2005-08-11",30.6258,30.716,30.4127,30.5684,582010.0],["2005-08-12",30.5684,30.5684,30.2242,30.2898,450241.0],["2005-08-15",30.1997,30.3144,30.0112,30.2898,416724.0],["2005-08-16",30.2242,30.3799,29.9702,30.003,368687.0],["2005-08-17",30.1259,30.1505,29.9128,29.9374,671792.0],["2005-08-18",29.9374,29.9784,29.4129,29.5112,933757.0],["2005-08-19",29.585,29.667,29.1589,29.1752,914639.0],["2005-08-22",29.3391,29.4129,29.0933,29.2572,756492.0],["2005-08-23",29.1588,29.5522,29.0441,29.4949,737132.0],["2005-08-24",29.544,29.9538,29.544,29.7571,940412.0],["2005-08-25",29.7489,29.88,29.626,29.7079,537845.0],["2005-08-26",29.7079,29.7161,29.4621,29.5932,432091.0],["2005-08-29",29.544,29.6915,29.3391,29.6833,576928.0],["2005-08-30",29.7243,30.1341,29.5686,30.0931,778151.0],["2005-08-31",30.1177,30.1833,29.8882,30.1833,886325.0],["2005-09-01",30.0357,30.1833,29.7653,29.9128,619036.0],["2005-09-02",30.003,30.0849,29.6178,29.6178,331177.0],["2005-09-06",29.7243,30.1259,29.7161,30.1095,780692.0],["2005-09-07",30.216,30.3718,29.9702,30.1833,646624.0],["2005-09-08",30.1915,30.1915,29.585,29.6424,1334146.0],["2005-09-09",29.6997,30.2652,29.6588,30.0439,973203.0],["2005-09-12",30.1013,31.1339,30.1013,30.9864,1631080.0],["2005-09-13",31.0438,31.052,30.6012,30.8061,836473.0],["2005-09-14",30.8061,30.8799,30.4537,30.634,532037.0],["2005-09-15",30.675,31.306,30.675,31.2159,1161600.0],["2005-09-16",32.1174,32.314,31.3388,32.2894,3404819.0],["2005-09-19",32.2075,32.3878,31.3798,31.5929,1374439.0],["2005-09-20",31.7158,31.8059,31.5191,31.6256,1165835.0],["2005-09-21",31.4371,31.4371,31.0356,31.0684,637428.0],["2005-09-22",31.0765,31.1011,30.6504,31.0274,882332.0],["2005-09-23",30.9946,31.8961,30.9946,31.6502,593384.0],["2005-09-26",31.5929,31.9207,31.0356,31.7731,807070.0],["2005-09-27",31.7486,32.1337,31.7486,32.0026,999218.0],["2005-09-28",31.7158,31.8633,31.0438,31.1913,1179871.0],["2005-09-29",31.1913,31.5601,30.9126,31.5601,863456.0],["2005-09-30",31.4289,31.9207,31.3306,31.8059,635492.0],["2005-10-03",31.9043,31.9043,31.6174,31.8961,550066.0],["2005-10-04",31.8387,32.06,31.4208,31.4289,720918.0],["2005-10-05",31.4699,31.5519,30.9536,31.0192,937508.0],["2005-10-06",31.011,31.1585,30.298,30.552,680020.0],["2005-10-07",30.6914,31.0274,30.6832,30.9454,463914.0],["2005-10-10",30.9536,31.265,30.929,31.0356,449394.0],["2005-10-11",31.0438,31.1421,30.5602,30.5602,1213630.0],["2005-10-12",30.6504,30.6832,30.0603,30.3799,994015.0],["2005-10-13",30.257,30.3226,29.249,29.2654,1724855.0],["2005-10-14",29.544,30.257,29.5194,30.1177,1178782.0],["2005-10-17",29.9128,30.4455,29.9128,30.4291,373164.0],["2005-10-18",30.3226,30.8307,30.3226,30.4947,734712.0],["2005-10-19",30.3226,30.4619,30.1915,30.4455,938113.0],["2005-10-20",30.5275,30.8143,30.3144,30.6504,693693.0],["2005-10-21",30.6914,30.9208,30.6914,30.7323,1364396.0],["2005-10-24",30.8143,30.8635,30.2242,30.3636,917422.0],["2005-10-25",30.3881,30.3963,29.544,29.7899,1155308.0],["2005-10-26",29.667,29.7735,29.1916,29.1916,1350723.0],["2005-10-27",29.7079,30.5275,29.5031,30.0112,2624611.0],["2005-10-28",29.9128,30.4865,29.5932,30.2406,873499.0],["2005-10-31",30.2816,30.4619,30.2488,30.4127,673728.0],["2005-11-01",30.4865,30.7323,30.3799,30.5602,880638.0],["2005-11-02",30.5602,30.7979,30.0767,30.1751,732655.0],["2005-11-03",30.2652,30.5357,30.0603,30.216,766535.0],["2005-11-04",30.4209,30.6094,30.1095,30.2652,582736.0],["2005-11-07",30.4455,30.716,30.2734,30.3636,522962.0],["2005-11-08",30.4045,30.4537,30.0767,30.1669,920447.0],["2005-11-09",30.1259,30.2652,29.8636,29.9948,692483.0],["2005-11-10",29.9784,30.6832,29.9702,30.3881,1080772.0],["2005-11-11",30.4619,30.8307,30.4619,30.6504,250107.0],["2005-11-14",30.6996,30.6996,29.9866,30.1259,803803.0],["2005-11-15",30.1341,31.3798,29.88,31.3716,3042908.0],["2005-11-16",31.6338,31.8715,31.5273,31.6666,1124695.0],["2005-11-17",31.7977,32.0846,31.6666,31.9616,741367.0],["2005-11-18",32.0436,32.0436,31.4207,31.6092,470690.0],["2005-11-21",31.8633,31.978,31.6994,31.9616,452419.0],["2005-11-22",32.0436,32.1665,31.9043,32.1255,588302.0],["2005-11-23",32.1501,32.3222,32.0354,32.2075,451814.0],["2005-11-25",32.1993,32.2813,31.9698,32.2321,112288.0],["2005-11-28",32.3222,32.5599,32.1993,32.4697,947430.0],["2005-11-29",32.5353,32.9369,32.5353,32.7976,879065.0],["2005-11-30",32.7238,32.986,32.7238,32.8549,882453.0],["2005-12-01",32.9369,33.3712,32.7976,33.2647,721402.0],["2005-12-02",33.15,33.363,33.109,33.3466,561924.0],["2005-12-05",33.1991,33.2073,32.4452,32.6664,1080409.0],["2005-12-06",32.5189,32.9615,32.2976,32.3714,579953.0],["2005-12-07",32.3304,32.5189,31.8879,31.9944,717651.0],["2005-12-08",32.1419,32.6337,31.9616,32.6337,1952456.0],["2005-12-09",32.65,32.9533,32.6091,32.7894,442739.0],["2005-12-12",32.8959,32.9861,32.3468,32.6992,410069.0],["2005-12-13",32.5763,33.1008,32.5271,32.9451,476135.0],["2005-12-14",32.9451,32.9533,32.355,32.5599,610203.0],["2005-12-15",32.5681,32.5927,32.1337,32.3714,840345.0],["2005-12-16",32.4288,32.5353,32.0026,32.0026,778030.0],["2005-12-19",32.0436,32.2239,31.7158,31.765,942590.0],["2005-12-20",31.8141,32.3468,31.7158,32.1337,922988.0],["2005-12-21",32.2403,32.2403,31.9207,32.0354,402567.0],["2005-12-22",32.0354,32.2075,31.6092,31.7486,707608.0],["2005-12-23",31.9043,32.1255,31.642,31.8141,384538.0],["2005-12-27",31.8961,32.1337,31.4371,31.4863,332266.0],["2005-12-28",31.4863,31.6912,31.3798,31.4863,428340.0],["2005-12-29",31.5519,31.978,31.4863,31.6994,497310.0],["2005-12-30",31.5355,31.5355,31.388,31.4207,535425.0],["2006-01-03",31.6256,31.6256,31.052,31.4617,619157.0],["2006-01-04",31.4289,31.5847,31.0929,31.2732,1098680.0],["2006-01-05",31.1913,31.5683,30.9618,31.5519,1076174.0],["2006-01-06",31.7486,31.9289,31.5519,31.7158,938113.0],["2006-01-09",32.4943,32.4943,31.1503,31.4126,980342.0],["2006-01-10",30.8225,30.8225,29.2982,30.5275,4710409.0],["2006-01-11",30.5684,31.3716,30.5684,30.7405,2069100.0],["2006-01-12",30.7405,31.2159,30.7242,31.0602,1151799.0],["2006-01-13",31.306,32.0026,31.2405,31.8223,1203950.0],["2006-01-17",31.5929,31.7486,31.1831,31.7486,787831.0],["2006-01-18",31.5519,31.9452,31.4617,31.5109,664774.0],["2006-01-19",31.4617,31.5683,30.7569,31.0438,1255859.0],["2006-01-20",31.0192,31.0192,30.3472,30.3718,921778.0],["2006-01-23",30.4127,30.7242,30.2406,30.2406,736285.0],["2006-01-24",30.2324,30.3226,29.6096,30.2816,1701260.0],["2006-01-25",30.3226,30.4045,29.8554,30.1423,1070124.0],["2006-01-26",30.3062,30.4947,30.1177,30.298,574629.0],["2006-01-27",30.298,30.6422,30.1669,30.3554,661628.0],["2006-01-30",30.1587,30.1669,29.4949,29.6997,1737318.0],["2006-01-31",29.2982,29.8309,29.208,29.8227,1458776.0],["2006-02-01",30.0194,30.5193,29.9948,30.3554,1149258.0],["2006-02-02",30.2898,30.3799,29.7817,29.8145,834658.0],["2006-02-03",29.6342,29.7079,29.3228,29.3391,1156881.0],["2006-02-06",29.5031,29.8636,29.1097,29.8636,1546743.0],["2006-02-07",29.8309,30.0112,29.3064,29.3555,598345.0],["2006-02-08",29.2162,29.3391,29.0195,29.0933,1174910.0],["2006-02-09",29.0933,29.7571,29.0933,29.249,454718.0],["2006-02-10",29.1752,29.3064,28.9704,29.0769,514008.0],["2006-02-13",29.0359,29.2736,28.954,29.0523,749232.0],["2006-02-14",29.0523,29.5604,29.0523,29.5031,446490.0],["2006-02-15",29.585,30.5848,29.5358,30.4127,1296636.0],["2006-02-16",30.4865,31.1093,30.4865,30.9782,896731.0],["2006-02-17",31.1011,31.4617,30.8881,31.4289,573177.0],["2006-02-21",31.5683,31.8961,31.1257,31.2323,673607.0],["2006-02-22",31.2077,31.2896,30.9864,31.1749,552244.0],["2006-02-23",31.7568,32.7484,31.5601,32.4943,1883002.0],["2006-02-24",32.3714,32.3714,31.011,31.7568,1875742.0],["2006-02-27",31.8387,31.8469,31.1257,31.5109,868175.0],["2006-02-28",31.5601,31.5683,30.97,31.0765,819291.0],["2006-03-01",31.1913,31.5273,31.1913,31.388,1908775.0],["2006-03-02",31.7568,31.7977,30.8963,31.0847,883179.0],["2006-03-03",31.0765,31.0765,30.6914,30.7487,631741.0],["2006-03-06",30.8389,30.9782,30.6094,30.7487,1026322.0],["2006-03-07",30.8553,31.4371,30.7405,30.9372,727089.0],["2006-03-08",30.8717,31.5273,30.716,31.4535,1188825.0],["2006-03-09",31.4535,31.4535,30.7487,31.1421,746812.0],["2006-03-10",31.1421,31.5519,30.9372,31.5519,778393.0],["2006-03-13",32.2075,32.4206,31.8141,31.9289,1870902.0],["2006-03-14",31.9452,32.06,31.8223,32.06,876766.0],["2006-03-15",31.9534,31.9616,31.6994,31.724,703252.0],["2006-03-16",31.724,31.724,31.0602,31.0684,1086943.0],["2006-03-17",31.0602,31.0602,30.6258,30.716,1071334.0],["2006-03-20",30.5439,31.1503,30.5439,30.6422,730356.0],["2006-03-21",30.6422,30.9454,30.3636,30.5111,590238.0],["2006-03-22",30.3636,30.4455,30.0603,30.2816,1006599.0],["2006-03-23",30.0603,30.1095,29.8636,30.003,840345.0],["2006-03-24",29.9456,30.257,29.88,30.2078,446127.0],["2006-03-27",30.2898,30.4865,29.9046,29.921,943800.0],["2006-03-28",29.9948,30.257,29.8718,29.921,651948.0],["2006-03-29",30.0112,30.1669,29.6424,29.7243,993531.0],["2006-03-30",29.7571,30.0767,29.5194,29.7817,714626.0],["2006-03-31",29.667,29.9456,29.5604,29.626,778877.0],["2006-04-03",29.6096,29.7981,29.4621,29.5604,1343221.0],["2006-04-04",29.5604,29.8227,29.4457,29.7489,1200562.0],["2006-04-05",30.3636,30.3881,29.8718,29.8964,1321804.0],["2006-04-06",29.8391,30.0685,29.5768,30.0685,969331.0],["2006-04-07",30.0685,30.5029,30.0685,30.339,1089000.0],["2006-04-10",30.3062,30.3226,29.3473,29.7571,934846.0],["2006-04-11",29.7571,29.8964,29.3391,29.5112,1182654.0],["2006-04-12",29.5194,29.8964,29.5194,29.88,952028.0],["2006-04-13",30.1997,30.7323,30.1095,30.4537,1135948.0],["2006-04-17",30.3881,30.3881,29.9538,30.1997,624360.0],["2006-04-18",30.216,30.593,30.0194,30.4783,694903.0],["2006-04-19",30.634,30.7733,30.3226,30.7733,647229.0],["2006-04-20",30.8635,30.8717,30.5111,30.5275,729267.0],["2006-04-21",30.716,30.8471,30.4701,30.6832,896247.0],["2006-04-24",30.6914,30.8471,30.5357,30.7078,576928.0],["2006-04-25",30.6996,30.8881,30.3799,30.8061,726363.0],["2006-04-26",31.1831,31.3716,30.9126,31.0274,691031.0],["2006-04-27",31.306,31.306,29.1998,29.1998,2091606.0],["2006-04-28",30.3226,30.3718,29.5031,29.6997,2188527.0],["2006-05-01",29.7161,29.8145,28.954,29.1179,2157309.0],["2006-05-02",29.2736,29.4047,28.9867,29.0933,1920875.0],["2006-05-03",29.0851,29.2244,28.6917,28.7655,1414732.0],["2006-05-04",28.7573,29.331,28.7573,28.7983,1349755.0],["2006-05-05",28.9294,29.2818,28.6344,28.7655,1855051.0],["2006-05-08",28.6835,28.9294,28.6753,28.8146,1731389.0],["2006-05-09",28.872,29.1507,28.8474,29.0605,1111385.0],["2006-05-10",29.0605,29.5768,29.0277,29.5276,1562594.0],["2006-05-11",29.5276,29.962,29.5276,29.6342,1381578.0],["2006-05-12",29.5031,29.6997,29.0195,29.4703,1050159.0],["2006-05-15",29.4703,29.6997,29.3719,29.6424,577170.0],["2006-05-16",29.6833,30.1095,29.6506,29.921,500456.0],["2006-05-17",29.8309,30.0603,29.626,29.8309,612139.0],["2006-05-18",29.9128,30.1013,29.626,30.0112,669372.0],["2006-05-19",30.1259,30.1259,29.8063,30.0685,1020151.0],["2006-05-22",29.8718,30.1423,29.7899,30.0767,819291.0],["2006-05-23",30.1505,30.1505,29.8882,29.8964,1504514.0],["2006-05-24",29.9538,30.1587,29.8309,30.1423,1313818.0],["2006-05-25",30.3062,30.4537,29.9866,30.0521,758912.0],["2006-05-26",30.1341,30.3799,29.9948,30.2324,585640.0],["2006-05-30",30.257,30.7323,30.257,30.6668,940896.0],["2006-05-31",30.8471,31.0602,30.7242,30.8963,2764003.0],["2006-06-01",30.9372,31.347,30.716,31.3224,1018699.0],["2006-06-02",31.3224,31.4617,31.1503,31.3716,786137.0],["2006-06-05",31.3798,31.388,30.6504,30.6996,714263.0],["2006-06-06",30.7487,30.9208,30.3963,30.6586,540870.0],["2006-06-07",30.6094,30.9946,30.4865,30.716,401720.0],["2006-06-08",30.7979,31.2077,30.6504,31.0274,735075.0],["2006-06-09",31.0192,31.1093,30.5193,30.7323,750805.0],["2006-06-12",30.8143,30.8143,30.3636,30.4537,536877.0],["2006-06-13",30.4373,30.5521,29.921,29.9538,691515.0],["2006-06-14",29.9292,29.962,29.5768,29.9374,640816.0],["2006-06-15",30.0439,30.1013,29.7489,29.9292,659692.0],["2006-06-16",30.0276,30.3226,29.9948,30.1177,586729.0],["2006-06-19",30.0931,30.1259,29.6997,29.7571,414062.0],["2006-06-20",29.7079,29.9702,29.4949,29.8882,568216.0],["2006-06-21",29.8718,30.4701,29.7735,30.3062,584914.0],["2006-06-22",30.1833,30.1833,29.7407,29.962,767140.0],["2006-06-23",29.8063,29.8636,29.3719,29.8145,560230.0],["2006-06-26",29.8145,29.9866,29.6096,29.8882,465608.0],["2006-06-27",29.8227,29.8227,29.4949,29.6342,409222.0],["2006-06-28",29.667,29.667,29.1998,29.3064,633798.0],["2006-06-29",29.5112,29.6178,29.2982,29.5522,700711.0],["2006-06-30",29.626,30.1587,29.5604,30.1177,661386.0],["2006-07-03",30.1915,30.1915,29.8309,30.1341,170852.0],["2006-07-05",30.1341,30.2324,29.5604,30.0276,531795.0],["2006-07-06",30.0276,30.1833,29.921,30.0194,373406.0],["2006-07-07",30.0357,30.2652,29.9866,30.1587,568579.0],["2006-07-10",30.1259,30.2898,29.8636,29.9456,733139.0],["2006-07-11",29.9538,30.0112,29.7079,29.9046,949245.0],["2006-07-12",29.9866,30.1587,29.7079,29.7407,650496.0],["2006-07-13",29.7571,29.88,29.667,29.7243,832359.0],["2006-07-14",29.7243,29.7243,29.2572,29.5276,453508.0],["2006-07-17",29.4621,29.7407,29.4621,29.585,462341.0],["2006-07-18",29.5932,29.6752,29.4293,29.6096,488114.0],["2006-07-19",29.7899,30.339,29.7899,29.9784,602822.0],["2006-07-20",30.0603,30.8717,30.0603,30.4537,874346.0],["2006-07-21",30.3472,30.3881,30.0194,30.3144,332387.0],["2006-07-24",30.9372,30.9782,30.4619,30.5275,569305.0],["2006-07-25",30.4865,30.6914,30.2488,30.5602,468875.0],["2006-07-26",30.5602,30.8963,30.4783,30.7569,920931.0],["2006-07-27",30.7569,30.9618,30.1505,30.3226,929038.0],["2006-07-28",30.4619,30.5602,29.9374,30.1587,737011.0],["2006-07-31",30.1587,30.1669,29.6752,29.7161,918027.0],["2006-08-01",29.6752,30.1095,29.5112,30.0521,852324.0],["2006-08-02",30.216,30.2816,30.0276,30.1587,565796.0],["2006-08-03",30.0357,30.1341,29.7407,29.7981,703615.0],["2006-08-04",29.8145,30.1833,29.6915,29.8554,891286.0],["2006-08-07",29.8554,30.0767,29.6588,29.7981,757581.0],["2006-08-08",29.8636,30.0931,29.5768,29.6342,455686.0],["2006-08-09",29.7735,29.8636,29.7243,29.8309,1104004.0],["2006-08-10",29.7899,30.1505,29.6997,30.1505,794244.0],["2006-08-11",30.0194,30.0767,29.7079,29.9538,419265.0],["2006-08-14",29.962,30.1669,29.9374,30.1013,466697.0],["2006-08-15",30.2898,30.4127,29.9374,30.1833,429913.0],["2006-08-16",30.3226,30.4127,29.9046,29.9128,391798.0],["2006-08-17",29.921,30.3226,29.8882,30.1259,453871.0],["2006-08-18",30.0439,30.1833,29.9046,30.0276,299475.0],["2006-08-21",30.003,30.298,29.9046,30.0685,359854.0],["2006-08-22",30.0685,30.634,30.0685,30.593,488114.0],["2006-08-23",30.5684,30.7487,30.1505,30.1505,544500.0],["2006-08-24",30.1997,30.7323,30.1505,30.6668,474804.0],["2006-08-25",30.5848,30.7897,30.3308,30.5766,263538.0],["2006-08-28",30.7733,31.2487,30.6504,31.1585,614075.0],["2006-08-29",31.1421,32.0108,31.0274,31.8715,977075.0],["2006-08-30",31.8715,32.0354,31.7158,31.8715,647350.0],["2006-08-31",31.8715,31.978,31.4945,31.765,329725.0],["2006-09-01",31.765,31.9452,31.5519,31.8387,275880.0],["2006-09-05",31.7977,32.1092,31.3716,31.5601,570394.0],["2006-09-06",31.4699,31.5109,31.1175,31.2732,330451.0],["2006-09-07",31.1831,31.2241,30.7897,30.9044,497189.0],["2006-09-08",30.8635,31.2159,30.8635,31.0929,406681.0],["2006-09-11",31.1011,31.5027,30.7487,31.4371,922988.0],["2006-09-12",31.4699,31.7568,31.265,31.6338,771738.0],["2006-09-13",31.6748,31.7076,31.306,31.388,669614.0],["2006-09-14",31.388,31.388,30.7897,30.9208,495858.0],["2006-09-15",30.97,31.0602,30.4619,30.5684,986634.0],["2006-09-18",30.4865,30.6176,30.0849,30.1587,527197.0],["2006-09-19",30.1177,30.4127,29.8391,30.2488,921052.0],["2006-09-20",30.3636,31.5355,30.3554,31.3716,1405052.0],["2006-09-21",31.3388,31.4945,30.8389,31.0274,845427.0],["2006-09-22",30.9782,31.1011,30.4865,30.716,694782.0],["2006-09-25",30.7323,30.9126,30.5848,30.8963,942711.0],["2006-09-26",30.8963,31.3306,30.7323,31.2568,718014.0],["2006-09-27",31.2405,31.3716,31.011,31.1585,686433.0],["2006-09-28",31.1831,31.388,30.9782,31.1421,786379.0],["2006-09-29",31.0602,31.1749,30.5684,30.6094,894916.0],["2006-10-02",30.4783,30.5357,30.0685,30.2242,512072.0],["2006-10-03",30.1587,30.2406,29.921,29.9702,445038.0],["2006-10-04",29.8882,30.1505,29.7243,30.1259,482911.0],["2006-10-05",30.0603,30.5111,30.0112,30.4455,597256.0],["2006-10-06",30.3636,30.4455,29.9128,29.9292,813483.0],["2006-10-09",29.8882,29.8882,29.3965,29.5768,901813.0],["2006-10-10",29.0113,29.0113,28.4459,28.8638,1744941.0],["2006-10-11",28.8065,28.8884,28.6344,28.7737,668646.0],["2006-10-12",28.8228,29.167,28.8146,29.1588,656909.0],["2006-10-13",29.0769,29.3883,28.9704,29.3473,896247.0],["2006-10-16",29.3064,29.3965,29.0523,29.3965,735801.0],["2006-10-17",28.7163,29.0031,27.3969,28.7409,3014957.0],["2006-10-18",28.6835,28.6917,28.4622,28.6753,1242912.0],["2006-10-19",28.6835,28.8065,28.577,28.7245,1130382.0],["2006-10-20",28.7327,28.8638,28.6016,28.6835,692604.0],["2006-10-23",28.618,28.8802,28.5196,28.6671,595199.0],["2006-10-24",28.5688,28.7737,28.282,28.3065,1622368.0],["2006-10-25",27.9787,28.3147,27.9787,28.1017,1079925.0],["2006-10-26",25.4054,27.4542,25.4054,26.5282,7269075.0],["2006-10-27",26.4298,26.8396,26.4298,26.774,1749539.0],["2006-10-30",26.6347,26.7167,26.4298,26.52,1680811.0],["2006-10-31",26.4708,26.6429,26.4216,26.5937,1682626.0],["2006-11-01",26.5118,26.774,26.2741,26.5937,1909985.0],["2006-11-02",26.479,27.0281,26.4298,26.8969,1577840.0],["2006-11-03",26.7167,26.9789,26.6347,26.9461,1648746.0],["2006-11-06",27.0117,27.4542,26.9707,27.4133,1675608.0],["2006-11-07",27.4542,27.7657,27.4051,27.4214,1376496.0],["2006-11-08",27.3477,27.4133,26.9461,27.3477,1789106.0],["2006-11-09",27.3149,27.6099,26.8068,26.8314,2017796.0],["2006-11-10",26.8396,27.3149,26.8396,27.2903,1099406.0],["2006-11-13",27.2903,27.6919,27.2821,27.5526,1315875.0],["2006-11-14",27.5198,27.6591,27.3231,27.3887,962071.0],["2006-11-15",27.4296,27.5444,27.3313,27.3395,1280301.0],["2006-11-16",27.4706,27.4706,27.2821,27.3395,995346.0],["2006-11-17",27.3395,27.7902,27.1592,27.7902,1779789.0],["2006-11-20",27.782,27.8476,27.3395,27.4788,885962.0],["2006-11-21",27.4214,27.4952,27.2903,27.4133,946704.0],["2006-11-22",27.3313,27.6427,27.3231,27.6263,640937.0],["2006-11-24",27.5198,27.528,27.2821,27.5034,338921.0],["2006-11-27",27.4214,27.4542,27.0527,27.1674,873015.0],["2006-11-28",27.1264,27.3149,27.0117,27.2575,887172.0],["2006-11-29",27.2903,27.8722,27.2084,27.8722,1192576.0],["2006-11-30",27.8722,28.8146,27.8722,28.6835,1659636.0],["2006-12-01",29.7735,30.0276,29.0441,29.331,2580446.0],["2006-12-04",29.3637,29.6997,29.3637,29.4621,1475111.0],["2006-12-05",29.4785,29.5276,29.29,29.3637,1347698.0],["2006-12-06",29.3719,29.6424,29.3555,29.5194,691515.0],["2006-12-07",29.5522,29.7161,29.4785,29.4949,688369.0],["2006-12-08",29.4949,29.5358,29.0769,29.2326,1092751.0],["2006-12-11",29.2326,29.5031,29.0031,29.4949,513403.0],["2006-12-12",29.4949,29.6752,29.3391,29.3801,751289.0],["2006-12-13",29.1343,29.3719,29.0687,29.2654,1605307.0],["2006-12-14",29.4129,29.7161,29.3391,29.3965,866481.0],["2006-12-15",29.6342,29.7489,29.4785,29.5686,903265.0],["2006-12-18",29.5768,29.88,29.5604,29.8554,736769.0],["2006-12-19",29.9128,30.1997,29.7325,30.1587,1202982.0],["2006-12-20",30.1341,30.5357,29.921,30.3308,886325.0],["2006-12-21",30.3308,30.5275,30.1177,30.2734,829576.0],["2006-12-22",30.2734,30.4373,29.9784,30.2078,477950.0],["2006-12-26",30.1587,30.257,29.9456,30.1423,409101.0],["2006-12-27",30.2324,30.3144,30.0521,30.1669,423137.0],["2006-12-28",30.0767,30.298,29.8882,30.1341,493559.0],["2006-12-29",30.0767,30.1341,29.921,29.9292,425073.0],["2007-01-03",29.9456,30.3472,29.5932,29.8063,1051732.0],["2007-01-04",29.8718,30.0194,29.6424,29.9456,754193.0],["2007-01-05",28.5524,29.9374,28.5196,29.4621,1002606.0],["2007-01-08",29.4785,29.6342,29.29,29.5276,826672.0],["2007-01-09",29.5686,29.7325,29.3228,29.5604,707366.0],["2007-01-10",29.4785,29.6014,29.331,29.5522,560835.0],["2007-01-11",29.6096,30.003,29.6014,29.7079,930369.0],["2007-01-12",29.6342,29.7571,29.5276,29.585,626538.0],["2007-01-16",29.667,30.3144,29.5932,30.2242,735559.0],["2007-01-17",30.1095,30.2652,29.7735,29.8964,845064.0],["2007-01-18",29.8718,29.9866,29.585,29.6096,756613.0],["2007-01-19",29.626,29.8882,29.544,29.7571,778151.0],["2007-01-22",29.7571,29.88,29.6506,29.7899,655457.0],["2007-01-23",29.667,29.8882,29.6178,29.7407,768713.0],["2007-01-24",29.7489,29.8145,29.4293,29.5522,806586.0],["2007-01-25",29.4785,29.5031,29.0359,29.1425,1060323.0],["2007-01-26",29.1752,29.3473,28.872,29.1916,699138.0],["2007-01-29",29.1343,29.3391,29.0523,29.0769,616011.0],["2007-01-30",29.0933,29.4293,28.9622,29.0769,541354.0],["2007-01-31",29.7899,29.7899,29.0769,29.2982,707971.0],["2007-02-01",29.4293,29.4621,29.1752,29.2818,764115.0],["2007-02-02",29.3555,29.5604,29.29,29.3801,704704.0],["2007-02-05",29.921,31.0438,29.88,30.4455,3396107.0],["2007-02-06",30.5275,30.6422,30.298,30.3636,1746393.0],["2007-02-07",30.4455,30.6176,30.257,30.552,699380.0],["2007-02-08",30.5766,30.6586,30.2816,30.4865,505538.0],["2007-02-09",30.4865,30.6422,30.3718,30.5684,446369.0],["2007-02-12",30.6176,30.9536,30.5521,30.9126,698412.0],["2007-02-13",31.0438,31.1339,30.9126,31.0274,653400.0],["2007-02-14",31.0602,31.347,31.052,31.1831,863698.0],["2007-02-15",31.1831,31.601,31.1503,31.3798,708939.0],["2007-02-16",31.3716,31.7813,30.9946,31.3634,1843798.0],["2007-02-20",31.4289,31.6092,31.2568,31.4699,948035.0],["2007-02-21",31.4453,31.724,31.388,31.6748,959167.0],["2007-02-22",31.683,31.9371,31.683,31.8305,409343.0],["2007-02-23",31.7731,32.0026,31.6256,31.8305,347028.0],["2007-02-26",31.7977,31.7977,31.1913,31.2978,749716.0],["2007-02-27",30.8963,31.1257,30.5848,30.8061,822437.0],["2007-02-28",30.7242,30.7323,30.216,30.4947,790977.0],["2007-03-01",30.3881,30.7815,29.8964,30.552,769560.0],["2007-03-02",30.4291,30.6914,30.298,30.4209,544379.0],["2007-03-05",30.2406,30.6094,29.962,30.2242,1400091.0],["2007-03-06",30.2242,30.2406,29.8473,29.88,988207.0],["2007-03-07",29.8309,30.1833,29.5686,30.1095,1284778.0],["2007-03-08",30.2488,30.6832,30.0276,30.1259,1040116.0],["2007-03-09",30.298,30.38,29.962,30.1095,454234.0],["2007-03-12",30.1341,30.257,29.8964,30.1423,430155.0],["2007-03-13",30.0357,30.2652,29.9046,30.0521,885962.0],["2007-03-14",30.0357,30.2816,29.6752,30.1177,827277.0],["2007-03-15",30.1341,30.3718,30.1341,30.2898,658361.0],["2007-03-16",30.298,30.3062,30.0767,30.1587,282535.0],["2007-03-19",30.1341,30.216,27.5034,28.5032,10216151.0],["2007-03-20",28.4786,28.4868,27.2739,27.7575,5192957.0],["2007-03-21",27.864,28.241,27.6591,28.0115,2108546.0],["2007-03-22",28.0689,28.6999,28.0525,28.6835,1988514.0],["2007-03-23",28.6016,28.7819,28.3557,28.6999,674817.0],["2007-03-26",28.6098,29.0031,28.577,28.9458,797390.0],["2007-03-27",28.8065,29.0359,28.6835,28.8474,571120.0],["2007-03-28",28.7655,29.1179,28.6098,29.0769,629079.0],["2007-03-29",29.1507,29.1752,28.7655,28.8966,639969.0],["2007-03-30",28.954,29.0851,28.7081,28.8884,581163.0],["2007-04-02",28.8884,29.1097,28.8884,29.0851,917180.0],["2007-04-03",29.1343,29.4211,29.0441,29.2162,725032.0],["2007-04-04",29.1097,29.1998,28.8884,29.0195,612986.0],["2007-04-05",29.0195,29.2408,29.0195,29.1343,673607.0],["2007-04-09",29.1998,29.2982,29.0605,29.1097,332145.0],["2007-04-10",29.0851,29.1998,28.9458,28.9704,499730.0],["2007-04-11",29.0851,29.7079,29.0113,29.1015,1080772.0],["2007-04-12",29.1097,29.5276,28.872,29.5031,586245.0],["2007-04-13",29.5276,29.6833,29.3555,29.4211,394823.0],["2007-04-16",29.4129,29.6506,29.2162,29.6506,736527.0],["2007-04-17",29.667,29.7653,29.1998,29.331,799205.0],["2007-04-18",29.331,29.4621,29.0113,29.0769,830786.0],["2007-04-19",29.0441,29.0851,28.7245,29.0277,870837.0],["2007-04-20",29.1507,29.1588,28.9048,29.0031,588060.0],["2007-04-23",28.9294,28.9786,28.6835,28.913,952149.0],["2007-04-24",28.8884,29.1261,28.831,28.831,624118.0],["2007-04-25",28.831,29.0031,28.5688,28.8884,935814.0],["2007-04-26",29.3391,29.921,29.1998,29.8718,1985247.0],["2007-04-27",29.9128,30.0685,29.6424,30.0276,956505.0],["2007-04-30",30.0276,30.3718,29.7817,30.1587,1276429.0],["2007-05-01",30.1177,30.1833,29.7899,30.1259,584551.0],["2007-05-02",30.0931,30.4619,30.0767,30.3226,399058.0],["2007-05-03",30.257,30.3554,30.1177,30.1259,453024.0],["2007-05-04",30.1259,30.5193,30.0194,30.4865,594352.0],["2007-05-07",30.4455,30.9454,30.4455,30.929,832722.0],["2007-05-08",30.8553,30.9372,30.6832,30.7979,435963.0],["2007-05-09",30.8061,30.9536,30.675,30.9044,605484.0],["2007-05-10",30.6504,30.7979,30.5275,30.6668,598950.0],["2007-05-11",30.7487,30.8471,30.3718,30.6668,260392.0],["2007-05-14",30.716,30.8307,30.4373,30.4865,304678.0],["2007-05-15",30.5602,30.8881,30.4537,30.5275,412005.0],["2007-05-16",30.5029,30.8143,30.5029,30.7078,289553.0],["2007-05-17",30.6176,30.6258,30.0931,30.298,979737.0],["2007-05-18",30.298,30.4209,30.1833,30.339,553696.0],["2007-05-21",30.3226,30.5439,30.1423,30.5439,696960.0],["2007-05-22",30.6012,30.6012,30.3144,30.4865,591811.0],["2007-05-23",30.5111,30.7569,30.4537,30.6258,501545.0],["2007-05-24",30.5029,30.6504,30.3881,30.5111,406197.0],["2007-05-25",30.5111,30.5684,30.339,30.5275,427372.0],["2007-05-29",30.5684,30.9372,30.5684,30.8143,429792.0],["2007-05-30",30.7733,31.0438,30.5684,30.9454,609114.0],["2007-05-31",30.9782,31.4044,30.8963,31.2405,623029.0],["2007-06-01",31.2241,31.5109,31.1585,31.4535,402809.0],["2007-06-04",31.388,31.5847,31.3388,31.5109,541717.0],["2007-06-05",31.4699,31.4699,31.2077,31.388,520542.0],["2007-06-06",31.306,31.306,30.9372,31.011,337953.0],["2007-06-07",30.8635,31.1995,30.8061,30.9864,1432519.0],["2007-06-08",31.0356,31.5355,31.0356,31.4699,1189914.0],["2007-06-11",31.4289,31.4289,31.1667,31.3224,1473538.0],["2007-06-12",31.3716,31.5519,31.1175,31.1421,1350481.0],["2007-06-13",31.1831,31.2323,31.0028,31.1831,1889536.0],["2007-06-14",31.2486,32.4124,31.2159,32.1665,2307954.0],["2007-06-15",32.3632,32.732,32.355,32.5271,1425138.0],["2007-06-18",32.6173,32.7074,32.3386,32.355,612502.0],["2007-06-19",32.355,32.7156,32.3222,32.5435,1277276.0],["2007-06-20",32.5927,32.7484,32.4042,32.4697,787589.0],["2007-06-21",32.4124,33.2975,32.4124,33.2319,2506152.0],["2007-06-22",33.1336,33.3712,32.8713,33.3548,1879735.0],["2007-06-25",33.6007,34.1908,33.5433,33.6417,1669679.0],["2007-06-26",33.4368,33.4368,32.3386,32.4779,2235475.0],["2007-06-27",32.4616,32.5353,31.9043,32.0108,2294039.0],["2007-06-28",32.0436,32.4124,32.0108,32.2731,857043.0],["2007-06-29",33.3139,33.4614,33.0352,33.15,1637009.0],["2007-07-02",32.3714,33.1991,32.3714,33.0188,1482250.0],["2007-07-03",33.027,33.3057,33.027,33.2893,356587.0],["2007-07-05",33.2647,33.5761,33.1745,33.3712,556116.0],["2007-07-06",33.4614,33.8384,33.2729,33.6745,561198.0],["2007-07-09",33.6007,33.6171,33.2893,33.5433,557810.0],["2007-07-10",33.3958,33.5024,33.1582,33.2729,838530.0],["2007-07-11",33.2155,33.5024,33.1745,33.4614,1319989.0],["2007-07-12",33.4696,34.3956,33.4286,34.3956,1395009.0],["2007-07-13",34.5022,34.5022,33.9777,34.4776,609719.0],["2007-07-16",34.494,34.8792,34.412,34.8792,549340.0],["2007-07-17",34.9775,35.3627,34.8054,35.0759,698533.0],["2007-07-18",36.469,36.469,34.8546,35.2725,2073577.0],["2007-07-19",35.5594,35.5676,35.1988,35.2398,1076537.0],["2007-07-20",35.2398,35.4446,34.9037,35.084,826188.0],["2007-07-23",34.412,34.5268,33.5515,33.74,1927772.0],["2007-07-24",33.4942,33.9121,33.1582,33.2975,1354595.0],["2007-07-25",33.3548,33.5679,33.0516,33.1172,1572032.0],["2007-07-26",32.8221,32.8959,31.6994,31.8633,5195256.0],["2007-07-27",31.8633,32.2649,31.306,31.7158,1651529.0],["2007-07-30",31.8797,32.0928,31.3716,31.388,1359919.0],["2007-07-31",31.9616,32.3714,31.1503,31.8797,2853059.0],["2007-08-01",30.9782,31.1503,29.8718,30.2734,4095850.0],["2007-08-02",30.2816,30.3226,29.6506,29.8554,2774530.0],["2007-08-03",29.7899,29.9866,29.0195,29.0769,2299484.0],["2007-08-06",28.3475,29.1507,27.8804,28.2738,2921545.0],["2007-08-07",28.2738,28.3803,27.2903,27.4133,2411167.0],["2007-08-08",27.4542,28.6589,27.2903,28.5688,3895474.0],["2007-08-09",27.2493,28.1508,26.8068,27.4296,2819421.0],["2007-08-10",27.4624,28.2246,26.4708,28.0771,2422178.0],["2007-08-13",28.5196,28.6917,28.2246,28.3229,1244969.0],["2007-08-14",28.2738,28.4459,27.7493,27.7902,865150.0],["2007-08-15",27.6099,28.3393,27.487,27.7165,1082950.0],["2007-08-16",27.4542,27.5362,26.3479,26.8888,2507846.0],["2007-08-17",27.5526,28.0771,26.5364,26.6593,2560360.0],["2007-08-20",26.6347,26.856,26.3806,26.5855,1443046.0],["2007-08-21",26.4626,26.7986,26.438,26.6347,695508.0],["2007-08-22",26.6347,27.4788,26.6019,27.2575,1198021.0],["2007-08-23",27.3231,27.3805,26.9625,27.11,798479.0],["2007-08-24",27.0035,27.4133,26.8969,27.3887,509652.0],["2007-08-27",27.3313,27.4788,27.2002,27.2985,728420.0],["2007-08-28",27.2493,27.3231,27.0363,27.2493,1445950.0],["2007-08-29",27.3723,28.0935,27.3231,27.9541,1116104.0],["2007-08-30",27.864,28.536,27.864,28.2983,744150.0],["2007-08-31",28.5032,28.536,28.1672,28.4622,626659.0],["2007-09-04",28.4049,28.8638,28.3311,28.577,734712.0],["2007-09-05",28.4786,28.5278,28.241,28.2901,746086.0],["2007-09-06",28.2738,28.3065,27.9541,28.1672,894916.0],["2007-09-07",27.9869,28.3065,27.864,27.9296,736648.0],["2007-09-10",27.9378,28.118,27.2002,27.2166,2204378.0],["2007-09-11",27.2166,27.3887,27.0117,27.2493,1915309.0],["2007-09-12",27.2084,28.1344,27.2084,27.3149,1060928.0],["2007-09-13",27.3231,27.3231,26.6757,26.7494,573177.0],["2007-09-14",26.6347,26.7167,26.2495,26.7167,1120218.0],["2007-09-17",26.7167,26.8969,26.6183,26.733,638638.0],["2007-09-18",26.7248,27.1264,26.6675,27.1182,574871.0],["2007-09-19",27.233,27.2493,27.0936,27.2002,554906.0],["2007-09-20",27.2084,27.3313,27.0527,27.1428,668283.0],["2007-09-21",27.2903,27.4706,26.9297,27.3805,926376.0],["2007-09-24",27.3067,27.3395,26.6511,26.7986,1214114.0],["2007-09-25",26.7986,26.7986,26.0119,26.1266,1475474.0],["2007-09-26",26.0856,26.2741,25.5037,25.5529,1528230.0],["2007-09-27",25.5693,25.6267,24.9055,25.2743,1390411.0],["2007-09-28",25.3153,25.8643,25.3153,25.766,1406867.0],["2007-10-01",25.8889,26.4954,25.807,26.4544,1494108.0],["2007-10-02",26.5118,26.6019,26.3725,26.4134,850388.0],["2007-10-03",26.2987,26.5282,26.0692,26.5036,904112.0],["2007-10-04",26.6265,26.7576,26.1676,26.2495,1213267.0],["2007-10-05",26.397,26.4708,26.0201,26.0938,1227545.0],["2007-10-08",25.8561,26.0201,25.2579,25.2579,1560658.0],["2007-10-09",25.1595,25.2989,24.635,24.9547,1165109.0],["2007-10-10",24.7088,24.8973,24.5121,24.7908,1641849.0],["2007-10-11",24.8072,25.0858,23.7336,23.8647,1974115.0],["2007-10-12",23.9057,24.2171,23.7008,23.8155,1946648.0],["2007-10-15",23.8073,23.8893,23.0452,23.1353,1513105.0],["2007-10-16",23.1107,23.2418,22.701,22.8321,1967460.0],["2007-10-17",23.1107,23.9876,23.1107,23.6024,2613116.0],["2007-10-18",23.4959,24.9547,23.373,24.5449,2672285.0],["2007-10-19",24.4629,24.5941,24.0942,24.2171,913308.0],["2007-10-22",24.1433,24.7088,23.8155,24.5285,1465673.0],["2007-10-23",24.6596,24.8645,24.299,24.8563,909920.0],["2007-10-24",24.7252,24.7252,23.7582,24.2335,1054757.0],["2007-10-25",24.2499,24.4793,23.9466,24.2089,704946.0],["2007-10-26",24.6269,24.9383,24.1679,24.4384,1412191.0],["2007-10-29",24.6432,24.8399,24.3564,24.7744,1203466.0],["2007-10-30",24.5859,25.0038,24.299,24.9137,940654.0],["2007-10-31",27.0445,28.0689,25.725,26.9871,4560611.0],["2007-11-01",27.0527,27.7247,26.0282,26.1676,2299000.0],["2007-11-02",26.4298,26.5855,26.0037,26.3888,1562231.0],["2007-11-05",26.3888,26.6429,25.4464,25.5775,1436633.0],["2007-11-06",25.6103,26.2823,25.2907,26.2249,1911316.0],["2007-11-07",26.0692,26.143,25.6267,25.7906,1147927.0],["2007-11-08",26.0446,26.0446,24.9301,25.2989,1652376.0],["2007-11-09",25.053,25.4382,24.8153,24.8809,855107.0],["2007-11-12",24.9465,25.6513,24.7826,25.1432,1047255.0],["2007-11-13",25.3644,25.6185,25.1759,25.6185,770044.0],["2007-11-14",25.6103,26.2741,25.2989,26.0528,1630959.0],["2007-11-15",25.9053,26.2905,25.5939,25.7824,1167771.0],["2007-11-16",26.0282,26.0282,25.0776,25.389,1158333.0],["2007-11-19",25.2415,25.4792,24.7662,25.3398,1259610.0],["2007-11-20",25.348,25.6103,25.135,25.5037,846516.0],["2007-11-21",25.1104,25.4874,24.6596,24.8645,1047981.0],["2007-11-23",25.1268,25.3808,24.9629,25.2005,1154219.0],["2007-11-26",25.2415,25.5939,24.6514,24.6842,736648.0],["2007-11-27",24.8317,25.3317,24.7416,25.2169,600039.0],["2007-11-28",25.7086,27.6017,25.2169,27.3313,3411958.0],["2007-11-29",26.9871,27.528,26.9871,27.1264,1064558.0],["2007-11-30",27.4952,27.7738,27.1264,27.3887,2807684.0],["2007-12-03",27.2248,27.3231,26.7003,27.0445,877855.0],["2007-12-04",26.856,27.1264,26.7085,26.8314,466697.0],["2007-12-05",27.0691,27.4133,26.7248,27.1674,561198.0],["2007-12-06",27.2002,27.905,26.8969,27.8804,837804.0],["2007-12-07",27.782,28.1017,27.1838,28.1017,1144539.0],["2007-12-10",28.0689,29.667,27.7656,29.4949,1707431.0],["2007-12-11",29.4047,29.5522,28.6671,29.0687,2552253.0],["2007-12-12",28.8884,30.3718,28.7655,29.1179,2544509.0],["2007-12-13",28.8474,29.249,28.5524,28.8966,1090694.0],["2007-12-14",28.7655,29.8636,28.6753,29.6014,1739133.0],["2007-12-17",29.5358,29.8554,28.954,29.0769,2142305.0],["2007-12-18",29.3555,29.4375,28.6671,29.2818,1329669.0],["2007-12-19",29.6915,29.7817,29.1507,29.6014,1259005.0],["2007-12-20",29.6014,30.3718,29.4129,30.3718,1066615.0],["2007-12-21",30.6176,30.6176,29.7735,29.9046,1338381.0],["2007-12-24",29.9292,30.3554,29.6588,30.2734,357313.0],["2007-12-26",30.1423,30.2652,29.8145,30.0357,297660.0],["2007-12-27",30.003,30.3472,29.962,30.0767,491744.0],["2007-12-28",30.2406,30.3062,29.5031,29.9046,640211.0],["2007-12-31",29.8718,30.7323,29.6997,30.2078,1152888.0],["2008-01-02",30.1751,30.1997,29.5031,29.7079,1975083.0],["2008-01-03",29.7325,29.9292,28.8146,28.9458,1527988.0],["2008-01-04",28.7327,28.7573,28.0033,28.118,2382369.0],["2008-01-07",28.495,28.8474,28.0935,28.7655,1828552.0],["2008-01-08",28.9212,29.1834,28.6016,28.9867,1309704.0],["2008-01-09",28.7081,29.1425,28.4377,29.0113,1847791.0],["2008-01-10",28.8474,29.1097,28.4786,28.8884,1886390.0],["2008-01-11",28.7491,29.7981,28.7491,29.4539,1563320.0],["2008-01-14",29.5768,29.7325,28.8392,29.208,1673067.0],["2008-01-15",29.0113,29.1998,28.4786,29.0113,1318053.0],["2008-01-16",28.954,29.5194,28.831,28.9949,1209395.0],["2008-01-17",28.9704,29.1507,27.7001,28.0197,1921117.0],["2008-01-18",28.1262,28.2738,27.1018,27.6263,1378553.0],["2008-01-22",26.5691,28.3557,26.2987,26.9625,1596595.0],["2008-01-23",26.6347,27.0035,25.8725,26.774,2834546.0],["2008-01-24",26.8642,26.8642,26.0938,26.3561,2325620.0],["2008-01-25",26.5118,26.6101,26.0692,26.2167,1291433.0],["2008-01-28",26.1758,26.5118,25.9545,26.3479,903386.0],["2008-01-29",26.5364,26.7658,25.9873,26.4298,860673.0],["2008-01-30",26.2249,26.4708,25.6267,25.6267,714868.0],["2008-01-31",25.3153,26.5364,25.2169,26.2741,1401785.0],["2008-02-01",26.2987,26.6347,25.6595,26.0201,1624062.0],["2008-02-04",25.8643,26.4298,25.7414,26.3069,1171159.0],["2008-02-05",25.9381,26.5691,25.6922,26.1594,1119371.0],["2008-02-06",26.2085,26.5364,25.8316,25.8971,699138.0],["2008-02-07",25.8725,26.1348,25.2743,25.6677,765446.0],["2008-02-08",25.5939,25.684,24.9137,25.4464,1789711.0],["2008-02-11",25.5201,25.5283,24.7416,25.2743,1174789.0],["2008-02-12",25.3235,25.5283,24.9383,25.348,1209153.0],["2008-02-13",25.3316,25.4956,25.0612,25.4546,1019788.0],["2008-02-14",25.389,25.389,24.4138,24.9137,1994201.0],["2008-02-15",24.7662,25.8643,24.6924,25.8316,1695089.0],["2008-02-19",25.9873,26.5036,25.9873,26.1102,858979.0],["2008-02-20",25.8971,26.102,25.5611,26.102,1027169.0],["2008-02-21",26.061,26.2495,25.3235,25.6103,1491809.0],["2008-02-22",25.3808,27.0445,25.2415,26.7167,4050838.0],["2008-02-25",26.7412,27.1428,26.4626,27.0035,2138191.0],["2008-02-26",26.9543,27.7984,26.8724,27.1428,1523753.0],["2008-02-27",27.0035,27.1838,26.3888,26.4544,1114652.0],["2008-02-28",26.2577,26.438,25.8234,26.2331,1302565.0],["2008-02-29",25.9381,26.3479,25.4136,25.4628,1137642.0],["2008-03-03",25.4054,26.0201,25.3644,26.0119,930369.0],["2008-03-04",25.7332,26.5937,25.5693,26.3806,2725767.0],["2008-03-05",26.5937,26.5937,26.1102,26.2495,1216655.0],["2008-03-06",26.1676,26.4462,26.0282,26.0856,967637.0],["2008-03-07",25.8971,26.2741,25.348,25.4628,1187736.0],["2008-03-10",25.5529,25.848,25.471,25.5365,714505.0],["2008-03-11",26.0201,26.1594,24.9547,25.2989,1761639.0],["2008-03-12",24.9465,26.8068,24.9465,26.397,1556786.0],["2008-03-13",26.0282,26.1676,25.5775,25.9135,1113079.0],["2008-03-14",26.143,26.5282,25.9217,26.1594,1521212.0],["2008-03-17",25.9135,25.9299,24.9465,24.9547,1122396.0],["2008-03-18",25.3153,25.6431,24.9383,25.5611,1094082.0],["2008-03-19",25.6431,26.0938,25.5939,25.7086,760485.0],["2008-03-20",25.684,25.9791,25.2579,25.8971,1382062.0],["2008-03-24",26.0528,26.1184,25.7168,25.8971,663685.0],["2008-03-25",26.0774,26.2413,25.8152,26.0119,808280.0],["2008-03-26",25.7332,26.1102,25.7332,25.9217,686796.0],["2008-03-27",25.8807,27.528,25.8807,27.2002,2441901.0],["2008-03-28",27.2248,27.9541,27.0772,27.5935,1475958.0],["2008-03-31",27.6755,28.0197,27.3641,27.5116,1454420.0],["2008-04-01",27.7165,29.0277,27.6837,29.0113,1217744.0],["2008-04-02",28.9704,29.6506,28.7983,29.2654,1562715.0],["2008-04-03",29.1097,29.5276,29.0523,29.5031,1301476.0],["2008-04-04",29.5358,29.921,29.2736,29.8554,789767.0],["2008-04-07",30.0849,30.0849,29.6833,29.7571,862609.0],["2008-04-08",29.6833,30.7651,29.6833,30.6832,1747119.0],["2008-04-09",30.6094,30.9126,29.7653,29.9374,1233353.0],["2008-04-10",30.0276,30.3963,29.9374,30.0931,804166.0],["2008-04-11",29.8391,30.1013,29.3637,29.4047,599192.0],["2008-04-14",29.3555,29.7079,29.0851,29.4211,1058266.0],["2008-04-15",29.6506,29.9866,29.331,29.7653,1130503.0],["2008-04-16",30.0521,30.3881,29.921,30.3226,749958.0],["2008-04-17",30.257,30.4045,29.7161,29.9538,675543.0],["2008-04-18",30.298,30.3226,29.7735,29.88,619762.0],["2008-04-21",29.626,30.0603,29.626,29.921,434874.0],["2008-04-22",29.7489,29.7981,29.4129,29.4703,356950.0],["2008-04-23",29.544,30.3636,29.4785,30.3144,539297.0],["2008-04-24",30.2816,30.5602,29.6096,30.2078,606573.0],["2008-04-25",30.3799,32.8221,30.3799,32.0436,2895893.0],["2008-04-28",32.2567,32.4534,31.2814,32.101,1156639.0],["2008-04-29",31.2241,32.0518,30.7323,31.8797,1606154.0],["2008-04-30",31.5601,31.9452,29.9866,30.7569,2843258.0],["2008-05-01",29.6833,30.298,28.7491,29.8309,2298153.0],["2008-05-02",30.2242,30.2242,29.585,29.6096,892496.0],["2008-05-05",29.6752,30.1587,29.5031,29.6096,968121.0],["2008-05-06",29.4047,29.4047,28.2902,28.8392,1579655.0],["2008-05-07",29.0113,29.2162,28.5196,28.6262,768229.0],["2008-05-08",28.8392,29.2736,28.831,28.9622,549098.0],["2008-05-09",29.0523,29.7571,28.8146,29.6915,1048949.0],["2008-05-12",29.6752,30.5766,29.6752,30.5684,733986.0],["2008-05-13",30.5684,30.5684,29.9292,30.3718,832722.0],["2008-05-14",30.5521,30.6176,30.339,30.5029,707487.0],["2008-05-15",30.5684,30.6668,30.1341,30.6258,383933.0],["2008-05-16",30.6832,30.7569,30.3554,30.593,733865.0],["2008-05-19",30.6258,30.8225,30.1997,30.3226,1287682.0],["2008-05-20",30.3881,30.4619,29.8718,30.1259,1222826.0],["2008-05-21",30.1177,30.3144,28.9458,29.2408,1696541.0],["2008-05-22",29.2162,29.3473,28.9868,29.2408,1560658.0],["2008-05-23",29.3719,29.4539,28.9294,29.0851,388289.0],["2008-05-27",29.2818,29.29,28.8228,29.249,505538.0],["2008-05-28",29.2572,29.2818,28.8146,29.1179,604395.0],["2008-05-29",29.1261,29.8309,28.9786,29.4621,886567.0],["2008-05-30",29.4047,29.5768,29.3637,29.5276,717651.0],["2008-06-02",29.4211,29.7735,29.2654,29.5194,816266.0],["2008-06-03",29.6588,29.8882,29.3473,29.5031,1107271.0],["2008-06-04",29.4539,29.88,29.3228,29.4949,913187.0],["2008-06-05",29.6588,30.3472,29.4621,30.2406,1473296.0],["2008-06-06",30.0357,30.1833,28.5278,28.8638,2366034.0],["2008-06-09",28.7983,29.1834,28.5688,28.8884,1143571.0],["2008-06-10",28.7491,28.8146,28.3393,28.3721,1233837.0],["2008-06-11",28.3229,28.5114,26.5527,26.8232,3690258.0],["2008-06-12",28.1099,29.0605,27.11,28.6835,2518615.0],["2008-06-13",28.577,28.7327,28.1344,28.3803,1129414.0],["2008-06-16",28.2328,28.3803,27.7411,28.0689,939807.0],["2008-06-17",28.1017,28.3065,27.4706,27.6017,930974.0],["2008-06-18",27.5772,28.2656,27.3641,27.6017,835626.0],["2008-06-19",27.487,27.9459,26.9297,27.8066,1378311.0],["2008-06-20",27.569,27.7083,27.2493,27.3067,854260.0],["2008-06-23",27.3313,27.6427,27.2084,27.2575,768834.0],["2008-06-24",27.0363,27.3723,26.9543,27.0609,1150226.0],["2008-06-25",27.2084,27.7984,27.0772,27.4214,657030.0],["2008-06-26",27.1018,28.0853,27.1018,27.6099,1106424.0],["2008-06-27",27.5935,27.7247,27.11,27.3723,961224.0],["2008-06-30",27.2903,27.3887,26.9625,27.0281,870958.0],["2008-07-01",27.0772,28.4049,27.0772,28.0443,1586794.0],["2008-07-02",28.0607,28.6671,27.823,28.4377,1631685.0],["2008-07-03",28.4377,28.5934,27.7902,27.9869,547767.0],["2008-07-07",28.1672,28.3557,26.9543,27.1674,1217986.0],["2008-07-08",27.1264,27.9623,27.0035,27.8722,978164.0],["2008-07-09",27.9214,28.7819,27.6345,28.6671,1540330.0],["2008-07-10",28.831,28.8884,27.8476,28.4295,1115741.0],["2008-07-11",28.1918,28.6835,27.7657,28.5606,1208790.0],["2008-07-14",28.8065,29.0933,27.8066,27.9705,832722.0],["2008-07-15",27.6837,28.3065,27.0609,27.9705,758428.0],["2008-07-16",28.0033,28.9786,27.9214,28.8228,1659878.0],["2008-07-17",29.0605,30.0767,28.7491,29.9374,1513952.0],["2008-07-18",30.0767,30.1669,29.1507,29.3965,1201893.0],["2008-07-21",29.4293,29.7079,28.7081,28.9867,1036486.0],["2008-07-22",28.7573,29.1916,28.618,29.0933,796543.0],["2008-07-23",29.0769,29.1015,27.8968,28.3967,1940961.0],["2008-07-24",28.3557,28.5114,27.7411,27.782,1476684.0],["2008-07-25",27.9214,28.5114,27.782,28.4377,1273525.0],["2008-07-28",28.2246,29.0359,26.6347,26.6347,1508991.0],["2008-07-29",24.5859,27.11,24.5859,25.6431,3829771.0],["2008-07-30",25.8971,26.0774,24.635,25.2661,2643729.0],["2008-07-31",25.1595,27.2903,25.1432,27.0281,3048474.0],["2008-08-01",27.0281,27.0281,26.102,26.8232,2012714.0],["2008-08-04",26.7658,27.1756,26.6593,26.9051,1615471.0],["2008-08-05",26.9953,27.3559,26.4298,27.1756,1712634.0],["2008-08-06",27.1756,27.446,26.7658,27.2493,1313818.0],["2008-08-07",27.2002,27.7902,27.0199,27.4624,1660846.0],["2008-08-08",27.3723,28.5032,27.3395,28.3967,1429615.0],["2008-08-11",28.3147,28.7327,27.9869,28.4459,989175.0],["2008-08-12",28.4295,28.4868,27.8558,28.0935,970057.0],["2008-08-13",28.0443,28.4049,27.569,27.9623,1041568.0],["2008-08-14",27.9214,28.8474,27.5116,28.6425,1571185.0],["2008-08-15",28.7409,29.1834,28.5196,29.0441,942227.0],["2008-08-18",29.0933,29.1179,28.2082,28.3147,774884.0],["2008-08-19",28.2246,28.5524,27.9459,28.3147,695387.0],["2008-08-20",28.3311,28.5114,27.8804,28.241,495979.0],["2008-08-21",28.1262,28.3967,27.8722,28.2738,387321.0],["2008-08-22",28.3885,28.7655,28.2246,28.3475,839619.0],["2008-08-25",28.1262,28.2164,27.2493,27.4624,1233232.0],["2008-08-26",27.2985,27.7902,27.2985,27.6509,614075.0],["2008-08-27",27.7001,28.6507,27.4706,28.2738,1504756.0],["2008-08-28",28.3803,28.6671,28.2738,28.5606,438988.0],["2008-08-29",28.4377,28.7081,28.1836,28.282,513040.0],["2008-09-02",28.495,29.1998,28.3393,28.4704,672034.0],["2008-09-03",28.4622,29.1507,28.3393,29.0031,1261788.0],["2008-09-04",28.831,28.9458,28.3639,28.5688,763631.0],["2008-09-05",28.5032,28.5114,27.8886,28.282,570031.0],["2008-09-08",28.9212,29.1507,28.4541,29.0441,876161.0],["2008-09-09",29.0769,29.4703,28.8146,28.9376,703494.0],["2008-09-10",28.9867,28.9867,28.3065,28.4868,667557.0],["2008-09-11",28.4131,28.5852,27.9623,28.0853,910767.0],["2008-09-12",28.0279,28.5852,27.7984,28.3721,863698.0],["2008-09-15",27.7738,28.1344,27.0199,27.0199,943195.0],["2008-09-16",26.5937,26.5937,25.6103,26.3888,2107941.0],["2008-09-17",26.1184,26.3151,25.053,25.2661,2379828.0],["2008-09-18",25.2989,26.5773,25.0694,26.0201,1861585.0],["2008-09-19",26.6593,27.6345,24.676,25.1923,2697090.0],["2008-09-22",25.0776,25.5119,25.0284,25.135,1360524.0],["2008-09-23",24.9956,25.2169,24.3974,24.5777,1837506.0],["2008-09-24",24.5449,24.6596,23.8811,24.0122,1602403.0],["2008-09-25",24.1187,24.3564,23.7418,24.1679,1809071.0],["2008-09-26",24.0204,24.8809,23.9958,24.7662,1150710.0],["2008-09-29",24.4957,24.4957,23.1435,23.8237,2361194.0],["2008-09-30",24.0204,24.2171,23.2091,24.0204,1243275.0],["2008-10-01",22.955,23.2582,21.7093,22.0781,2402092.0],["2008-10-02",21.988,22.2666,21.6274,22.1027,1694484.0],["2008-10-03",22.2912,22.6518,21.6847,21.7093,2222044.0],["2008-10-06",21.4881,21.6028,19.6031,20.3817,2399672.0],["2008-10-07",19.7425,20.2424,17.7756,17.8821,3168143.0],["2008-10-08",17.9887,18.7017,17.4478,18.0296,2969340.0],["2008-10-09",18.3247,18.3247,15.3662,15.5465,2399672.0],["2008-10-10",15.1613,17.6609,12.4241,13.6288,5218004.0],["2008-10-13",14.3336,15.5711,14.0959,15.5465,3683361.0],["2008-10-14",16.1775,16.5709,14.8253,15.2187,2555641.0],["2008-10-15",15.0793,15.1121,14.3991,14.4811,2048772.0],["2008-10-16",15.0384,15.0384,13.4239,14.4893,1955602.0],["2008-10-17",14.268,15.2105,14.1369,14.6532,1815000.0],["2008-10-20",14.9564,15.1859,14.5548,14.94,1795640.0],["2008-10-21",14.7679,15.5874,14.6778,14.9974,2243945.0],["2008-10-22",14.6368,14.8417,13.5222,13.8091,1574452.0],["2008-10-23",13.8337,14.1533,12.5716,13.0223,1645600.0],["2008-10-24",12.5388,13.2846,12.211,13.0469,2140127.0],["2008-10-27",12.8256,12.883,11.9487,11.9651,1724976.0],["2008-10-28",12.252,12.6863,11.6291,12.6371,1785597.0],["2008-10-29",12.7109,13.7271,12.2356,13.3337,1823712.0],["2008-10-30",14.5303,16.7758,13.8337,16.2759,3623587.0],["2008-10-31",16.2349,17.2757,15.4973,16.8003,3220657.0],["2008-11-03",16.7922,17.1937,16.407,16.6692,1645358.0],["2008-11-04",16.8741,17.0462,15.8579,16.9806,2643850.0],["2008-11-05",16.8249,17.3412,16.071,16.1857,1855414.0],["2008-11-06",16.03,16.3332,15.4563,15.8005,1111627.0],["2008-11-07",15.8907,15.9808,15.3088,15.4891,1511774.0],["2008-11-10",15.8825,15.9726,14.309,14.4893,1703801.0],["2008-11-11",14.35,14.6942,13.0879,13.6124,2111692.0],["2008-11-12",13.3993,13.8418,13.1698,13.3092,1738286.0],["2008-11-13",13.3665,14.8908,12.9731,14.8253,2641188.0],["2008-11-14",14.645,15.358,14.5876,14.7269,3149388.0],["2008-11-17",14.645,15.2269,14.1451,14.1451,1733325.0],["2008-11-18",13.7599,14.2762,13.0715,13.5878,2091969.0],["2008-11-19",13.9156,13.9976,12.1372,12.1454,1871386.0],["2008-11-20",12.0717,12.0963,9.2689,9.3344,6856223.0],["2008-11-21",9.5065,9.9655,8.5805,9.3017,5666430.0],["2008-11-24",9.359,10.1048,8.9083,10.0228,3148420.0],["2008-11-25",10.0146,10.5064,9.9491,10.408,3353273.0],["2008-11-26",10.2441,10.5801,10.0638,10.408,3126035.0],["2008-11-28",10.1704,10.7031,10.1704,10.7031,495495.0],["2008-12-01",10.3589,10.3752,9.5393,9.9983,2768964.0],["2008-12-02",9.8344,10.5965,9.7688,10.49,2679908.0],["2008-12-03",10.3261,11.4816,10.3015,11.2767,2909566.0],["2008-12-04",11.08,11.4816,10.3425,10.6293,2591820.0],["2008-12-05",10.5146,11.1292,10.2605,11.0718,1586673.0],["2008-12-08",11.2931,11.9569,11.0882,11.8996,3173709.0],["2008-12-09",11.7766,12.5634,11.7193,12.1946,2788324.0],["2008-12-10",12.2847,12.9076,12.129,12.3831,1645963.0],["2008-12-11",12.5634,13.2026,12.1126,12.3421,1427679.0],["2008-12-12",12.0143,12.5962,11.8586,12.5388,1600830.0],["2008-12-15",12.5388,12.547,10.8506,10.9325,1999767.0],["2008-12-16",11.1784,11.2194,10.1867,10.6375,3386911.0],["2008-12-17",10.4572,10.8506,10.3015,10.7768,2422057.0],["2008-12-18",10.7768,11.4406,10.5965,11.0554,2524665.0],["2008-12-19",11.1866,11.8176,10.9325,11.5472,3511178.0],["2008-12-22",11.5799,11.6455,10.6375,10.9735,1456235.0],["2008-12-23",11.0391,11.4652,10.8506,10.9161,825946.0],["2008-12-24",10.8752,11.2521,10.4818,11.1866,556116.0],["2008-12-26",11.2112,11.4652,11.0391,11.3997,419628.0],["2008-12-29",11.3669,11.3669,10.5473,10.9243,1072544.0],["2008-12-30",10.9571,11.6701,10.9325,11.6537,965822.0],["2008-12-31",11.7029,12.0389,11.4488,11.9487,1620069.0],["2009-01-02",11.9651,12.2765,11.539,12.1044,1420903.0],["2009-01-05",12.1372,12.3749,11.5799,12.2929,1524237.0],["2009-01-06",12.3257,13.26,12.0635,13.2272,2151259.0],["2009-01-07",13.0223,14.4155,13.0223,13.932,2855479.0],["2009-01-08",13.8418,15.2187,13.5632,14.7269,2481347.0],["2009-01-09",14.8089,15.0384,13.8091,14.6696,2267782.0],["2009-01-12",14.7105,14.8908,13.6452,13.7763,1670768.0],["2009-01-13",13.8091,14.4155,13.6697,14.0058,1735261.0],["2009-01-14",13.7763,14.5221,13.7681,14.3418,2730002.0],["2009-01-15",14.3336,14.3582,12.7683,14.0631,3682877.0],["2009-01-16",14.2844,14.8335,14.0795,14.7761,4185269.0],["2009-01-20",14.6286,14.6286,13.3665,13.6534,3033349.0],["2009-01-21",13.932,14.6696,13.7435,14.5958,2366518.0],["2009-01-22",14.2844,14.8171,14.1779,14.5794,1791405.0],["2009-01-23",14.5466,14.8171,13.8091,14.4975,1389201.0],["2009-01-26",14.6122,15.3334,14.5876,15.0875,1240371.0],["2009-01-27",15.1695,16.0218,15.1695,15.8333,1671131.0],["2009-01-28",16.0136,16.661,16.0136,16.4561,1720620.0],["2009-01-29",16.284,16.3332,15.2023,15.4563,1822381.0],["2009-01-30",15.4645,15.5711,14.6614,15.276,1763817.0],["2009-02-02",15.0138,15.6284,14.7761,15.5547,1303654.0],["2009-02-03",15.4072,16.3578,15.399,16.2349,1706463.0],["2009-02-04",16.3168,16.3824,15.2514,15.7268,2000009.0],["2009-02-05",15.5874,16.7184,15.4563,16.448,1115136.0],["2009-02-06",16.5053,17.7018,16.3988,17.5707,2145935.0],["2009-02-09",17.5625,17.5625,16.8003,16.9888,2642640.0],["2009-02-10",16.5791,17.1773,16.1119,16.2595,2928684.0],["2009-02-11",16.4643,16.743,16.2185,16.5791,1476563.0],["2009-02-12",16.3004,16.448,15.9398,16.4152,2099592.0],["2009-02-13",16.3004,16.5873,16.1283,16.3168,2218656.0],["2009-02-17",15.9153,15.9316,15.2842,15.4809,2902306.0],["2009-02-18",15.653,15.735,14.5548,15.1695,2510387.0],["2009-02-19",15.0957,15.6694,14.9974,15.3252,2095115.0],["2009-02-20",15.6038,15.7432,14.0385,14.7024,4640350.0],["2009-02-23",14.8335,14.9236,12.5962,13.3337,4835765.0],["2009-02-24",13.5222,15.1367,13.4321,14.9072,4163126.0],["2009-02-25",14.8499,15.3088,14.3254,14.899,3095906.0],["2009-02-26",14.9564,15.4891,13.9484,14.0795,5133425.0],["2009-02-27",13.7599,14.7105,13.3174,13.4075,3653958.0],["2009-03-02",13.0059,13.1534,11.4898,11.5636,4234516.0],["2009-03-03",11.5636,12.1864,10.9981,11.4816,5615005.0],["2009-03-04",11.4406,12.3831,11.4406,12.1536,1808103.0],["2009-03-05",11.8832,11.9651,11.2194,11.2849,2353934.0],["2009-03-06",11.5718,11.8668,11.0145,11.4324,2628604.0],["2009-03-09",11.4652,11.6373,10.6211,10.7522,1825648.0],["2009-03-10",11.9979,12.2438,10.9571,11.2276,2259191.0],["2009-03-11",11.3177,11.5636,10.9407,10.9817,1962620.0],["2009-03-12",11.0063,11.7766,10.6785,11.6537,1381215.0],["2009-03-13",11.5881,11.8094,11.3997,11.6865,1123969.0],["2009-03-16",11.9651,12.0225,11.4324,11.4488,1738770.0],["2009-03-17",11.4734,11.5963,10.9079,11.5881,1403479.0],["2009-03-18",11.3341,11.7193,10.9899,11.4816,2408747.0],["2009-03-19",11.6045,11.6455,11.203,11.3833,809611.0],["2009-03-20",11.4324,11.6701,11.2931,11.4324,1854325.0],["2009-03-23",11.6783,12.7601,11.5718,12.7601,3024879.0],["2009-03-24",12.5306,12.8174,12.3257,12.3257,1393678.0],["2009-03-25",12.4159,13.1452,12.2356,12.7027,1900184.0],["2009-03-26",12.8584,13.4485,12.8584,13.4403,1498585.0],["2009-03-27",13.26,13.3993,12.7109,12.7847,1289981.0],["2009-03-30",12.4405,12.6289,11.9487,12.3421,1316117.0],["2009-03-31",12.588,12.8338,12.3011,12.5716,937145.0],["2009-04-01",12.3503,12.9813,11.4324,12.2438,1762123.0],["2009-04-02",12.5798,13.4895,12.5798,13.3174,3056460.0],["2009-04-03",13.3501,13.6452,13.26,13.5632,1648383.0],["2009-04-06",13.5632,14.2762,13.3911,13.596,1719047.0],["2009-04-07",13.3419,13.4813,12.9076,13.0141,1270137.0],["2009-04-08",12.801,12.9486,11.7111,12.0881,3893054.0],["2009-04-09",12.3913,12.8174,12.3667,12.7027,2607550.0],["2009-04-13",12.6371,13.5222,12.5552,13.2846,2358532.0],["2009-04-14",13.2764,15.4071,13.2764,15.1941,4754574.0],["2009-04-15",15.0466,15.0548,13.7107,14.3336,3757897.0],["2009-04-16",14.5057,14.8908,14.0959,14.5057,2020095.0],["2009-04-17",14.5466,15.1285,14.4893,14.5712,1943623.0],["2009-04-20",14.5221,15.4727,14.3336,14.9154,4846897.0],["2009-04-21",15.1121,15.8333,14.4483,14.7269,3654321.0],["2009-04-22",14.5876,15.2432,14.309,14.8499,1825527.0],["2009-04-23",14.8745,15.1039,14.2762,14.563,1623578.0],["2009-04-24",14.7187,16.6446,14.7187,16.4234,4226651.0],["2009-04-27",16.4889,17.8821,16.0956,17.2593,4955071.0],["2009-04-28",17.0462,18.1198,16.8741,17.4642,2492358.0],["2009-04-29",17.5789,18.9393,17.2593,18.3165,3670051.0],["2009-04-30",18.4394,19.1524,18.3493,18.718,3356540.0],["2009-05-01",18.7262,18.9475,18.2345,18.5132,2638042.0],["2009-05-04",18.2755,18.8,16.9806,18.423,3773506.0],["2009-05-05",18.3411,19.931,18.2099,19.7834,2638768.0],["2009-05-06",19.6031,20.3079,19.4146,19.7015,2043690.0],["2009-05-07",19.8572,20.898,19.3901,19.5867,2955546.0],["2009-05-08",19.7916,20.4882,19.5622,20.1194,1870418.0],["2009-05-11",20.6357,20.7177,19.8572,20.2915,2639131.0],["2009-05-12",20.4063,20.6194,19.3245,19.7507,1705132.0],["2009-05-13",19.554,20.3161,19.1852,19.3409,1789711.0],["2009-05-14",19.3573,19.6769,18.5787,19.3491,2196150.0],["2009-05-15",19.3737,19.7998,18.6525,18.7344,2443474.0],["2009-05-18",18.9229,19.931,18.3001,19.89,2833336.0],["2009-05-19",19.9064,20.9881,19.6769,20.7095,2492237.0],["2009-05-20",20.9308,22.66,20.6194,22.324,7968213.0],["2009-05-21",22.1355,23.3894,21.0127,21.2996,5985265.0],["2009-05-22",21.4799,21.5454,20.4309,20.8242,2130447.0],["2009-05-26",20.6521,21.8077,20.3489,21.7175,2005454.0],["2009-05-27",21.5044,21.8978,21.2094,21.3569,1297967.0],["2009-05-28",21.7913,21.8077,20.9144,21.2914,1154219.0],["2009-05-29",21.4143,21.6602,21.0455,21.6274,1455146.0],["2009-06-01",23.2992,23.4795,22.8403,23.1681,2114596.0],["2009-06-02",23.1025,23.5942,22.7583,23.1435,1527746.0],["2009-06-03",22.9386,23.1025,22.0453,22.324,1414006.0],["2009-06-04",22.4223,22.4223,21.7421,22.1273,1417636.0],["2009-06-05",22.4305,22.5125,21.6438,22.1273,1091057.0],["2009-06-08",21.7995,22.7911,21.3569,22.5043,1294821.0],["2009-06-09",22.66,23.0124,21.6438,22.9468,1964435.0],["2009-06-10",23.037,23.037,22.4961,22.7337,1474143.0],["2009-06-11",22.6272,23.4303,22.6272,22.7829,1979318.0],["2009-06-12",22.7501,22.7501,20.8898,21.1357,3346134.0],["2009-06-15",20.7669,21.4471,19.6277,21.2094,4072134.0],["2009-06-16",21.4307,22.1683,20.226,20.521,2901217.0],["2009-06-17",20.562,21.193,20.3161,20.3571,2336510.0],["2009-06-18",20.48,21.2258,19.8654,21.1766,2091727.0],["2009-06-19",21.4717,21.9634,20.6521,20.8488,1512742.0],["2009-06-22",20.6357,20.7013,19.9637,19.9637,1710093.0],["2009-06-23",20.0211,20.144,19.1442,19.2917,1918697.0],["2009-06-24",19.3819,20.7013,19.3819,20.1768,1938904.0],["2009-06-25",20.1194,21.5864,20.1194,21.3078,1982827.0],["2009-06-26",21.2504,21.2504,20.5292,20.9144,2608639.0],["2009-06-29",20.939,21.1848,20.1604,21.0865,1121670.0],["2009-06-30",21.0865,21.5372,20.5948,20.6931,1189430.0],["2009-07-01",20.6521,21.3487,20.5784,21.0127,985424.0],["2009-07-02",20.6849,20.7259,20.0129,20.6521,1675366.0],["2009-07-06",20.4309,20.7013,20.0129,20.5866,1374923.0],["2009-07-07",20.5948,22.1191,20.5948,21.7503,2465617.0],["2009-07-08",21.8323,22.0453,20.8488,21.9388,2759163.0],["2009-07-09",22.0699,22.1273,20.857,21.5946,1904298.0],["2009-07-10",21.5536,21.988,20.8816,21.1275,945978.0],["2009-07-13",21.2914,21.5208,20.3981,21.2832,1358225.0],["2009-07-14",21.1766,21.6684,20.9062,21.6192,1002485.0],["2009-07-15",21.8732,22.6108,21.652,22.4223,1088153.0],["2009-07-16",22.4223,23.6434,22.1109,23.4795,1331968.0],["2009-07-17",23.5451,23.6844,22.9796,23.5369,1286109.0],["2009-07-20",23.709,24.34,23.6106,23.9139,1802537.0],["2009-07-21",23.9958,24.2253,23.3648,24.045,1675608.0],["2009-07-22",23.3894,23.7745,22.8239,22.9386,1274130.0],["2009-07-23",23.037,23.4713,22.9222,23.0288,1992023.0],["2009-07-24",22.9632,23.5533,22.7665,23.5205,1233595.0],["2009-07-27",22.996,23.3484,22.283,23.1271,1854809.0],["2009-07-28",23.7663,24.717,23.6844,23.8647,3160520.0],["2009-07-29",24.2581,24.5531,23.8073,24.3728,2702293.0],["2009-07-30",24.5777,25.2251,24.0942,24.5695,2165658.0],["2009-07-31",25.1186,25.1186,22.6354,23.2091,3792503.0],["2009-08-03",23.8155,25.7742,23.75,25.7414,4044667.0],["2009-08-04",25.471,25.5529,25.0202,25.3726,2545477.0],["2009-08-05",25.5447,25.7824,25.2579,25.6103,1572758.0],["2009-08-06",25.5775,25.8152,25.0776,25.2333,1903572.0],["2009-08-07",25.2005,25.5693,24.299,25.1186,1642333.0],["2009-08-10",24.9219,25.766,24.8072,25.3071,1155550.0],["2009-08-11",25.2907,25.4464,24.717,25.3316,1190640.0],["2009-08-12",25.348,25.43,24.8727,25.012,939081.0],["2009-08-13",25.2251,25.4546,24.5613,25.3644,1155792.0],["2009-08-14",25.4054,25.5201,24.4793,24.8153,1396824.0],["2009-08-17",24.381,25.2005,24.3646,25.0038,1091783.0],["2009-08-18",25.0366,25.2415,24.3892,24.7826,589391.0],["2009-08-19",24.6187,25.1595,24.2089,25.1104,1207338.0],["2009-08-20",25.1677,25.2661,24.6924,24.8563,649165.0],["2009-08-21",25.0694,25.1104,24.5039,24.7088,899635.0],["2009-08-24",24.6924,24.7334,24.2089,24.3974,599071.0],["2009-08-25",24.4793,24.8727,24.2171,24.799,876645.0],["2009-08-26",24.7744,25.1759,24.4302,24.7088,851719.0],["2009-08-27",24.7662,25.3153,24.2253,25.1268,1292038.0],["2009-08-28",25.4136,25.5775,25.2169,25.5037,1084886.0],["2009-08-31",25.2005,25.5037,24.7088,25.2169,880396.0],["2009-09-01",25.012,25.5447,24.2581,24.3318,1108844.0],["2009-09-02",24.2745,24.4466,23.7172,23.9466,945736.0],["2009-09-03",24.1269,24.758,23.5287,24.1433,866239.0],["2009-09-04",24.1925,24.2663,23.7827,24.2007,512435.0],["2009-09-08",24.3154,24.5367,23.8893,24.2663,905927.0],["2009-09-09",24.2581,25.0366,24.2171,24.6678,724911.0],["2009-09-10",24.717,25.7988,24.4957,25.684,1024386.0],["2009-09-11",25.7824,26.9625,25.5365,26.5118,1858076.0],["2009-09-14",26.6429,28.3393,26.4708,28.2574,3541549.0],["2009-09-15",28.1508,29.0933,27.7575,28.7573,2190221.0],["2009-09-16",28.7901,28.7901,28.118,28.6835,1034550.0],["2009-09-17",28.6917,28.8228,27.8476,28.1344,1140546.0],["2009-09-18",28.2164,28.4622,27.6099,28.0853,1016037.0],["2009-09-21",27.7329,28.2082,27.5198,27.9541,1153856.0],["2009-09-22",28.0443,28.1672,27.4296,27.8558,1653102.0],["2009-09-23",28.0525,28.0525,27.0609,27.1182,1512863.0],["2009-09-24",27.0854,27.1182,26.1512,26.2413,1363186.0],["2009-09-25",26.1348,26.3725,25.2497,25.5037,2353692.0],["2009-09-28",25.4874,26.4216,25.4546,26.2167,731203.0],["2009-09-29",26.3315,26.3561,25.807,26.0774,787831.0],["2009-09-30",26.1348,26.4954,25.5201,26.1676,1431430.0],["2009-10-01",26.184,26.2905,25.6349,25.6677,1013980.0],["2009-10-02",25.471,25.7742,25.135,25.2005,802956.0],["2009-10-05",25.3726,26.6183,25.0366,26.2413,1568765.0],["2009-10-06",26.5282,26.8478,25.8807,26.7003,865271.0],["2009-10-07",26.7003,27.5116,26.3561,27.4296,1123485.0],["2009-10-08",27.6427,28.8392,27.4624,28.0935,2105521.0],["2009-10-09",28.1099,29.3965,27.9705,29.2736,1145144.0],["2009-10-12",29.1589,29.3719,28.5196,28.7983,743061.0],["2009-10-13",28.7983,28.872,28.2656,28.4213,549945.0],["2009-10-14",28.8228,29.4949,28.6507,29.2654,841918.0],["2009-10-15",29.0769,29.7407,29.0687,29.5112,843491.0],["2009-10-16",29.3719,29.6506,28.8884,29.0441,613833.0],["2009-10-19",29.167,30.1341,29.167,29.9948,1425017.0],["2009-10-20",29.9702,30.0521,29.5932,29.6997,1191608.0],["2009-10-21",29.7325,30.216,29.0605,29.0687,697686.0],["2009-10-22",28.9704,29.2408,28.5524,29.0523,1187615.0],["2009-10-23",29.2162,29.3473,28.5852,28.6098,1078836.0],["2009-10-26",28.7081,29.5604,28.3639,28.4704,1533312.0],["2009-10-27",28.3721,28.3967,26.7412,27.2084,2587464.0],["2009-10-28",27.1756,27.2412,24.8809,25.0694,4453768.0],["2009-10-29",26.397,27.8722,26.1348,27.3887,3439667.0],["2009-10-30",27.1838,27.2166,25.2169,25.6349,2672769.0],["2009-11-02",25.8316,27.0527,25.8152,26.8724,2699510.0],["2009-11-03",26.8724,27.4542,26.7576,27.0936,1835570.0],["2009-11-04",27.487,28.2574,27.0199,27.1756,2132020.0],["2009-11-05",27.5198,27.823,27.151,27.6509,914397.0],["2009-11-06",27.3231,27.6755,26.4134,26.6839,1703317.0],["2009-11-09",26.8969,27.233,26.5937,26.7167,963523.0],["2009-11-10",26.4708,27.3805,26.4708,27.3313,951544.0],["2009-11-11",27.6099,27.6837,27.1182,27.487,706398.0],["2009-11-12",27.4051,27.6837,26.8396,26.8969,731687.0],["2009-11-13",27.0772,27.5608,26.9297,27.1756,590117.0],["2009-11-16",27.4706,27.7329,27.0363,27.192,546436.0],["2009-11-17",26.9953,27.1756,26.8724,27.0691,336501.0],["2009-11-18",27.1018,27.1264,26.3233,26.4216,557568.0],["2009-11-19",26.3315,26.397,25.3726,25.9135,1245453.0],["2009-11-20",25.7086,25.7742,25.1432,25.2251,1406625.0],["2009-11-23",25.7496,26.3643,25.4628,26.0201,1258037.0],["2009-11-24",26.0201,26.3315,25.5447,26.2249,1082466.0],["2009-11-25",26.2249,26.2249,25.9053,26.0037,448910.0],["2009-11-27",25.2169,25.9053,25.0038,25.5611,395549.0],["2009-11-30",25.4874,25.6431,24.6023,25.0038,1687466.0],["2009-12-01",25.2661,25.4792,24.8399,25.135,1147443.0],["2009-12-02",25.1186,25.1841,24.4466,24.6023,1325313.0],["2009-12-03",24.7088,25.2005,24.4548,24.4875,967395.0],["2009-12-04",24.9137,25.4054,24.5367,24.8727,900724.0],["2009-12-07",25.0202,25.9627,25.0202,25.2169,1172611.0],["2009-12-08",24.9383,25.2251,24.7006,25.053,1519881.0],["2009-12-09",24.9465,24.9956,24.0532,24.2581,1614503.0],["2009-12-10",24.4138,25.2005,24.2663,25.0776,1687224.0],["2009-12-11",25.135,26.102,25.135,25.7332,1354595.0],["2009-12-14",25.9217,26.9051,25.9135,26.7167,1579655.0],["2009-12-15",26.6265,27.5935,26.3069,27.4296,1490236.0],["2009-12-16",27.6345,28.8065,27.5608,28.7573,2456905.0],["2009-12-17",28.2656,28.6999,27.7575,28.0771,1586431.0],["2009-12-18",28.3967,28.5688,27.9214,28.3885,2074303.0],["2009-12-21",28.6917,29.7735,28.6917,29.0195,1170070.0],["2009-12-22",29.0031,30.0603,28.954,29.9374,1055846.0],["2009-12-23",30.1095,30.8881,29.9538,30.5193,922625.0],["2009-12-24",30.7979,30.7979,30.0767,30.4209,381755.0],["2009-12-28",30.6832,31.1421,30.3799,30.8061,1064074.0],["2009-12-29",30.8471,30.8471,29.9374,30.2242,611534.0],["2009-12-30",30.1833,30.2652,29.4539,29.8063,784806.0],["2009-12-31",29.8227,29.8718,29.1507,29.1752,667315.0],["2010-01-04",29.1343,29.7653,29.1179,29.5686,1205281.0],["2010-01-05",29.6424,30.3799,29.3965,29.6096,1172732.0],["2010-01-06",29.6178,29.8554,29.3801,29.5031,1211694.0],["2010-01-07",29.3801,30.0439,29.3801,30.0112,2277704.0],["2010-01-08",30.0931,31.2732,30.0439,31.2241,1855656.0],["2010-01-11",31.2241,31.4371,30.593,30.7815,1560174.0],["2010-01-12",30.4373,30.5275,29.4867,29.8145,1260215.0],["2010-01-13",30.0357,32.1583,29.9948,31.9944,2986401.0],["2010-01-14",31.6502,32.8058,31.642,32.691,2014892.0],["2010-01-15",32.6746,32.8713,31.1749,31.4126,2005333.0],["2010-01-19",31.3306,31.3306,29.1343,30.5766,4793415.0],["2010-01-20",29.5768,29.6915,28.5688,28.6098,4480630.0],["2010-01-21",28.6425,28.8884,27.3477,27.4378,3047385.0],["2010-01-22",27.5034,28.2,26.5364,26.7904,2463076.0],["2010-01-25",27.0936,27.2657,26.6511,26.8068,1054878.0],["2010-01-26",26.7003,28.1672,26.5691,27.7984,2219261.0],["2010-01-27",27.8312,27.9787,26.9215,27.3641,1931281.0],["2010-01-28",27.4133,27.4133,26.8232,27.0854,1611478.0],["2010-01-29",27.2166,27.6345,26.6593,26.733,1656127.0],["2010-02-01",26.8068,27.1674,26.2905,26.8642,1408440.0],["2010-02-02",26.8969,28.3967,26.6921,28.3475,2131778.0],["2010-02-03",28.2082,28.3803,27.8394,28.0115,925408.0],["2010-02-04",27.7001,27.8312,26.5364,26.6183,2100439.0],["2010-02-05",26.6019,26.6593,25.4054,26.0528,3119380.0],["2010-02-08",26.0528,26.2495,25.6267,25.9627,1681779.0],["2010-02-09",26.3561,26.8232,25.6677,26.774,1600709.0],["2010-02-10",26.6347,27.0281,26.438,26.774,1153251.0],["2010-02-11",26.6511,27.3805,26.4954,27.3805,1268685.0],["2010-02-12",27.0035,27.9378,26.7986,27.9378,1312245.0],["2010-02-16",28.241,28.5114,27.7329,28.4131,1469666.0],["2010-02-17",28.4131,28.7819,28.1836,28.5032,1880340.0],["2010-02-18",30.8471,31.1421,29.0113,29.7571,4649304.0],["2010-02-19",29.7653,30.2242,29.6096,30.1423,1879614.0],["2010-02-22",30.2734,30.3226,29.4375,29.5031,1209274.0],["2010-02-23",29.3637,29.4457,28.3885,28.4622,1374076.0],["2010-02-24",28.5278,28.6507,27.7247,27.782,1217502.0],["2010-02-25",27.1264,27.487,26.7576,27.4378,2492600.0],["2010-02-26",27.4542,28.1836,27.3559,28.0853,2235475.0],["2010-03-01",28.2492,29.2162,28.1262,29.0605,1798544.0],["2010-03-02",29.0933,29.7899,28.831,29.585,1958990.0],["2010-03-03",29.5522,29.9046,29.167,29.3965,1157002.0],["2010-03-04",29.3637,30.0439,29.0933,30.0194,1625272.0],["2010-03-05",30.1259,30.3799,29.9128,30.3799,847847.0],["2010-03-08",30.2898,31.1913,30.1095,30.5111,2052765.0],["2010-03-09",30.3799,30.3799,29.1998,29.2982,1521333.0],["2010-03-10",29.2982,29.3146,28.5606,29.0851,2184776.0],["2010-03-11",28.872,29.6424,28.8392,29.5031,1844403.0],["2010-03-12",29.7735,29.88,28.5442,29.3473,1576751.0],["2010-03-15",29.2736,31.0765,29.0277,30.9208,2898071.0],["2010-03-16",31.1093,31.765,30.8553,31.3552,1730179.0],["2010-03-17",31.4044,31.5765,30.2898,31.0028,1764301.0],["2010-03-18",30.9208,32.1255,30.6012,30.8143,2070310.0],["2010-03-19",31.2732,31.5355,30.716,31.2732,2297911.0],["2010-03-22",31.8141,33.4696,31.8141,33.1991,4437070.0],["2010-03-23",33.4368,33.4368,32.3222,32.5845,2052523.0],["2010-03-24",32.355,32.4042,31.052,31.1421,2940784.0],["2010-03-25",31.2323,31.5273,30.634,30.8553,2094147.0],["2010-03-26",30.8881,31.2487,30.4701,30.9208,1032493.0],["2010-03-29",31.1011,31.2814,30.7733,30.9208,1558964.0],["2010-03-30",31.0274,31.1011,30.4373,30.5275,1186405.0],["2010-03-31",30.3554,30.4455,29.7407,30.2652,1339591.0],["2010-04-01",30.2242,31.5601,30.1013,31.4289,1831698.0],["2010-04-05",31.6092,31.9125,31.1093,31.2487,749958.0],["2010-04-06",31.1503,31.6256,31.0765,31.4207,769318.0],["2010-04-07",31.4208,31.4945,30.9044,31.3388,855228.0],["2010-04-08",31.1421,31.7813,30.5111,31.7076,1322167.0],["2010-04-09",31.7568,32.2895,31.6256,31.9862,1615713.0],["2010-04-12",31.9862,32.5271,31.9862,32.4206,1214114.0],["2010-04-13",32.4206,32.6173,32.0682,32.4534,1541177.0],["2010-04-14",32.5353,32.773,31.9371,32.2075,2693702.0],["2010-04-15",32.0764,32.6337,31.9289,32.2239,2339656.0],["2010-04-16",32.0272,32.3878,31.2814,32.0928,2119315.0],["2010-04-19",32.1092,32.9451,32.0764,32.6664,1887842.0],["2010-04-20",32.9697,34.4284,32.8221,33.9285,4644343.0],["2010-04-21",33.9285,34.3547,33.2073,33.4532,4294290.0],["2010-04-22",33.0762,33.7318,32.9287,33.5515,3954643.0],["2010-04-23",34.6169,34.6661,33.1008,33.7482,4140015.0],["2010-04-26",33.4286,33.5269,32.7894,32.9615,2915011.0],["2010-04-27",32.5681,33.6499,32.5681,32.8713,2666235.0],["2010-04-28",32.9697,33.2893,32.691,32.986,1562957.0],["2010-04-29",33.3876,34.2481,33.363,34.0187,1676092.0],["2010-04-30",33.9859,34.4612,33.4204,33.486,2021789.0],["2010-05-03",33.7728,34.4776,33.6007,34.2317,1260094.0],["2010-05-04",33.5187,33.9449,33.0844,33.2729,2261248.0],["2010-05-05",33.0434,33.7318,32.3304,33.2237,1921238.0],["2010-05-06",33.1336,33.5925,29.5031,32.2567,2893231.0],["2010-05-07",32.1337,32.7238,31.0356,31.2978,2879195.0],["2010-05-10",32.5763,33.3221,32.5599,33.2729,1559206.0],["2010-05-11",32.7812,33.3385,32.5681,32.8385,2150775.0],["2010-05-12",33.1582,33.8793,32.8467,33.5106,1999525.0],["2010-05-13",33.5433,34.0678,33.0844,33.1663,1565619.0],["2010-05-14",32.9942,33.9777,32.5599,33.1827,2253625.0],["2010-05-17",33.445,33.8056,32.0108,33.1418,2734842.0],["2010-05-18",33.6335,33.6335,32.2813,32.5025,1581470.0],["2010-05-19",32.355,32.9041,32.1583,32.6992,1701986.0],["2010-05-20",32.1092,32.396,31.0192,31.052,1879493.0],["2010-05-21",30.7487,32.1092,30.1587,31.2814,2029412.0],["2010-05-24",31.2323,32.1337,30.9126,31.601,1580502.0],["2010-05-25",30.7078,30.9372,30.3308,30.8389,1843556.0],["2010-05-26",31.0847,31.8879,30.9864,31.5109,3095664.0],["2010-05-27",32.2485,32.8631,32.1829,32.773,1899942.0],["2010-05-28",32.7812,32.7812,31.8961,31.9452,1878646.0],["2010-06-01",31.6584,32.0846,31.2077,31.2487,1818146.0],["2010-06-02",31.3552,32.773,31.3552,32.773,2062324.0],["2010-06-03",32.6746,33.445,32.6009,33.4204,1764301.0],["2010-06-04",32.6009,33.068,31.3798,31.601,1753895.0],["2010-06-07",31.8387,32.019,31.0765,31.0765,1028984.0],["2010-06-08",31.0684,31.2487,29.9046,30.3718,1929224.0],["2010-06-09",30.5029,30.9782,29.9456,30.0849,2396889.0],["2010-06-10",30.6258,30.8389,30.3799,30.7651,1616923.0],["2010-06-11",30.3881,31.1913,30.2488,30.8553,1438811.0],["2010-06-14",31.0438,31.4453,30.8389,30.8799,1322893.0],["2010-06-15",31.4289,31.6912,31.1913,31.6584,1084160.0],["2010-06-16",31.2978,31.5765,31.0356,31.306,922625.0],["2010-06-17",31.347,31.5027,30.5602,30.6258,1557028.0],["2010-06-18",30.6422,30.6504,29.921,30.1013,1802900.0],["2010-06-21",30.339,30.5193,28.2492,28.4541,3718814.0],["2010-06-22",28.4459,28.6835,27.5854,27.782,3461326.0],["2010-06-23",27.7165,28.872,27.5116,28.4459,2409715.0],["2010-06-24",28.3639,28.5524,27.4296,27.5034,1662177.0],["2010-06-25",27.5608,28.3311,27.446,28.0689,2293555.0],["2010-06-28",28.2082,28.3885,27.8148,27.8804,1597200.0],["2010-06-29",27.3231,27.7329,27.2166,27.5198,3263491.0],["2010-06-30",27.5034,28.0033,27.3149,27.7083,2471425.0],["2010-07-01",27.569,27.6509,25.7578,26.0446,3023790.0],["2010-07-02",26.2823,26.3397,25.6185,25.7824,1612083.0],["2010-07-06",26.0692,27.0035,26.0446,26.397,2004970.0],["2010-07-07",26.3806,26.9133,26.3643,26.815,1960200.0],["2010-07-08",27.1182,27.4542,26.774,27.0527,1455630.0],["2010-07-09",27.0936,27.3067,26.6019,26.815,1052942.0],["2010-07-12",26.7412,26.7904,26.2331,26.4298,984940.0],["2010-07-13",26.7003,26.8969,26.5937,26.8232,959046.0],["2010-07-14",26.6757,27.5116,26.5937,27.1264,1383151.0],["2010-07-15",27.0936,27.6263,26.9707,27.5362,968726.0],["2010-07-16",27.2821,27.5935,26.6019,26.6839,1230086.0],["2010-07-19",26.856,26.8724,26.0282,26.1102,821227.0],["2010-07-20",25.5365,25.9791,25.4464,25.9053,1253197.0],["2010-07-21",26.1512,26.1512,24.5203,24.6187,2356596.0],["2010-07-22",24.9547,25.4546,24.3318,24.5203,2402455.0],["2010-07-23",24.4466,25.1268,24.3318,24.8973,1871870.0],["2010-07-26",24.8809,25.7988,24.7334,25.7742,1731147.0],["2010-07-27",25.8561,26.3806,25.4874,25.9627,1581228.0],["2010-07-28",25.9791,26.1184,25.2169,25.2415,1688434.0],["2010-07-29",26.2167,26.2167,24.2663,24.6678,2783968.0],["2010-07-30",24.5859,26.6429,24.4957,26.5773,3852398.0],["2010-08-02",27.0199,27.4952,25.348,25.7168,2816275.0],["2010-08-03",25.5529,26.0282,24.8809,25.6922,1435060.0],["2010-08-04",25.8398,27.9541,25.8398,27.6591,3611487.0],["2010-08-05",27.3969,27.8066,27.0609,27.3395,1562957.0],["2010-08-06",27.0527,27.2493,26.4626,27.192,1492535.0],["2010-08-09",27.3067,27.6509,27.1018,27.5935,696113.0],["2010-08-10",27.3149,27.528,26.8478,27.3395,1088395.0],["2010-08-11",26.5937,26.7986,25.6185,25.7414,1490357.0],["2010-08-12",25.2989,25.7004,25.1186,25.2005,1258158.0],["2010-08-13",25.1186,25.1432,24.7088,24.7252,1067583.0],["2010-08-16",24.6269,24.8727,24.1843,24.5859,1004179.0],["2010-08-17",24.9137,25.1186,24.5285,24.7662,1147927.0],["2010-08-18",24.6924,24.8071,24.1925,24.7744,1102189.0],["2010-08-19",24.5367,24.635,23.7745,23.8155,1556181.0],["2010-08-20",23.7745,23.8319,23.3566,23.668,1331000.0],["2010-08-23",23.7991,23.9876,23.037,23.2091,1340680.0],["2010-08-24",22.8239,22.8239,22.1437,22.3895,1811612.0],["2010-08-25",22.2256,22.7501,22.1683,22.6436,946220.0],["2010-08-26",22.7092,22.8485,21.9142,21.9142,1251866.0],["2010-08-27",22.1191,22.1437,21.57,22.0699,2239952.0],["2010-08-30",21.9552,22.0863,21.5044,21.529,1402027.0],["2010-08-31",21.4307,21.6192,21.0045,21.3651,3717967.0],["2010-09-01",21.5454,22.2912,21.3078,22.1929,2461382.0],["2010-09-02",22.2584,22.9304,21.9634,22.8649,1755105.0],["2010-09-03",23.1681,24.0614,23.1681,23.5451,1970364.0],["2010-09-07",23.3812,23.5041,22.9304,23.2091,1818267.0],["2010-09-08",23.2664,23.4058,23.1517,23.2091,1412675.0],["2010-09-09",23.4467,24.7416,23.4467,24.3728,3776894.0],["2010-09-10",24.3728,24.8235,24.1269,24.5367,1843556.0],["2010-09-13",24.7744,24.7744,24.2417,24.3892,1814879.0],["2010-09-14",24.2663,24.8809,23.7991,24.5367,1804594.0],["2010-09-15",24.3974,25.6103,24.3236,25.2087,4122349.0],["2010-09-16",25.2251,25.2825,24.9219,25.2087,2383821.0],["2010-09-17",25.4136,25.5447,25.0038,25.2497,2204620.0],["2010-09-20",25.2989,26.2577,25.1923,25.9955,3259377.0],["2010-09-21",26.4052,26.6757,25.5611,25.6267,2663089.0],["2010-09-22",25.471,25.6922,25.1841,25.3153,1776764.0],["2010-09-23",25.0448,25.6431,24.7006,24.9874,1713118.0],["2010-09-24",25.43,25.43,24.7416,24.9219,1876952.0],["2010-09-27",24.8317,25.5201,24.5859,25.3153,1884696.0],["2010-09-28",25.2989,25.2989,24.7498,24.9793,2050224.0],["2010-09-29",24.8645,25.8398,24.5859,25.5447,2377650.0],["2010-09-30",25.6595,26.2331,25.2251,25.3808,2258707.0],["2010-10-01",25.5693,25.6677,24.8317,25.0694,1622973.0],["2010-10-04",24.9219,25.6595,24.7908,25.0284,1574331.0],["2010-10-05",25.2825,25.9053,25.1595,25.8234,1613535.0],["2010-10-06",25.8152,26.2413,25.6595,25.9873,2334453.0],["2010-10-07",26.1348,26.4626,25.9627,26.1676,1669679.0],["2010-10-08",26.1676,26.6675,26.061,26.52,1412917.0],["2010-10-11",26.5036,26.8478,26.3806,26.7248,1011560.0],["2010-10-12",26.5773,26.7412,26.1758,26.6511,1309099.0],["2010-10-13",26.7085,26.7904,26.1922,26.5446,1292764.0],["2010-10-14",26.5364,26.733,25.7578,26.0774,1002727.0],["2010-10-15",26.397,26.52,25.7742,26.1184,948035.0],["2010-10-18",26.0774,26.4216,26.0774,26.3806,765930.0],["2010-10-19",25.9955,26.1184,24.9629,25.0612,1908170.0],["2010-10-20",25.2251,25.7496,24.7908,25.1186,2378134.0],["2010-10-21",25.2989,25.5775,24.7908,25.094,1787654.0],["2010-10-22",25.2251,25.6267,25.1268,25.2333,1212057.0],["2010-10-25",25.4792,25.7168,24.9055,25.012,1259610.0],["2010-10-26",24.9055,25.5365,24.676,25.2251,2095115.0],["2010-10-27",24.9711,25.2989,24.6023,24.8645,1304501.0],["2010-10-28",25.0694,25.7086,23.8319,24.004,4454615.0],["2010-10-29",23.9712,24.9219,23.9139,24.6514,3650933.0],["2010-11-01",24.8071,25.4792,24.2581,24.4957,1774344.0],["2010-11-02",24.676,25.1514,24.3892,25.094,1484065.0],["2010-11-03",25.1104,25.43,24.4548,24.9055,1493140.0],["2010-11-04",25.2251,25.8316,25.1186,25.7988,1912526.0],["2010-11-05",25.8398,26.52,25.7988,26.4298,1750023.0],["2010-11-08",26.6757,26.9625,26.3888,26.6757,1325797.0],["2010-11-09",26.8314,26.8314,26.1922,26.3233,1601314.0],["2010-11-10",26.3233,27.3395,26.2413,27.2903,1666775.0],["2010-11-11",26.9953,27.3559,26.733,27.3477,1537668.0],["2010-11-12",27.1428,27.5854,26.5446,26.9543,1294458.0],["2010-11-15",27.0527,27.2084,26.8232,26.9379,1204313.0],["2010-11-16",26.7494,26.9133,26.0774,26.2249,1885180.0],["2010-11-17",26.2331,26.5937,25.9709,26.0119,1331121.0],["2010-11-18",26.3725,26.7167,26.0856,26.5609,1145023.0],["2010-11-19",26.4872,26.7658,26.3643,26.733,832722.0],["2010-11-22",26.6347,26.815,26.2741,26.6921,1220527.0],["2010-11-23",26.3806,26.6347,26.0938,26.3888,1098922.0],["2010-11-24",26.5691,26.9461,26.2905,26.7412,686312.0],["2010-11-26",26.5118,26.7167,26.3561,26.4052,354409.0],["2010-11-29",26.2823,26.6429,25.9791,26.5527,645051.0],["2010-11-30",26.3315,26.4298,25.9955,26.1102,967637.0],["2010-12-01",26.5118,26.6183,25.9463,26.061,1132197.0],["2010-12-02",26.0856,26.2987,25.9299,26.2495,1240129.0],["2010-12-03",26.102,26.4134,25.848,26.3561,1333662.0],["2010-12-06",26.2495,26.4626,26.1184,26.143,1107997.0],["2010-12-07",26.3806,26.5855,26.1348,26.1676,906532.0],["2010-12-08",26.1676,26.2823,25.9135,26.0201,1368026.0],["2010-12-09",26.1676,26.2495,25.848,25.9299,1470634.0],["2010-12-10",24.6678,31.052,24.5121,29.4129,23103740.0],["2010-12-13",29.4867,29.4867,27.3887,28.3639,6521174.0],["2010-12-14",28.3557,29.1834,28.3557,28.8392,2341471.0],["2010-12-15",28.7819,29.7735,28.6753,29.6588,2495988.0],["2010-12-16",29.626,31.1257,29.5031,31.0929,3030445.0],["2010-12-17",31.0847,31.1421,30.0521,30.0685,4651119.0],["2010-12-20",30.3144,30.3472,29.5194,29.88,1732115.0],["2010-12-21",29.962,30.7078,29.9046,30.2652,1135464.0],["2010-12-22",29.9784,30.6832,29.9784,30.4291,870958.0],["2010-12-23",30.3554,30.6012,30.1915,30.3144,672155.0],["2010-12-27",30.1587,30.1587,29.5031,29.7653,605242.0],["2010-12-28",29.8145,29.8145,29.2818,29.4703,917301.0],["2010-12-29",29.4949,30.257,29.4703,30.1833,801141.0],["2010-12-30",30.216,31.0765,30.0767,30.7897,954569.0],["2010-12-31",30.6914,30.9372,30.5602,30.6258,784564.0],["2011-01-03",30.9208,31.7076,30.7651,31.683,1898490.0],["2011-01-04",31.7076,31.8059,30.8389,31.0765,1535853.0],["2011-01-05",30.9946,31.8223,30.8963,31.8059,1289860.0],["2011-01-06",31.7322,32.1501,31.683,31.7895,1361613.0],["2011-01-07",31.765,31.7813,30.7897,31.1667,1980044.0],["2011-01-10",31.0847,31.1995,30.0767,30.1587,3034559.0],["2011-01-11",30.4045,31.1831,29.7489,30.6094,2241404.0],["2011-01-12",31.347,31.5355,30.5848,30.8799,1565014.0],["2011-01-13",30.8553,31.2487,30.6504,30.9618,716078.0],["2011-01-14",30.8143,31.1011,30.6668,31.0684,520784.0],["2011-01-18",31.0438,31.0765,30.3881,30.716,1276308.0],["2011-01-19",30.6422,30.675,29.0523,29.4867,2120888.0],["2011-01-20",29.5031,30.0194,28.7737,29.3883,1694847.0],["2011-01-21",29.7325,29.7325,28.4459,28.536,2453275.0],["2011-01-24",28.6344,28.8146,28.3721,28.6344,2140611.0],["2011-01-25",28.4131,29.3146,28.4131,28.8802,975381.0],["2011-01-26",28.872,29.5604,28.7655,29.3883,1039390.0],["2011-01-27",29.3965,29.4949,28.8884,29.0195,1123485.0],["2011-01-28",29.0769,29.1998,28.495,28.6507,641542.0],["2011-01-31",28.7245,28.9949,28.4622,28.7819,1005631.0],["2011-02-01",29.0441,29.7735,28.9212,29.0277,1342011.0],["2011-02-02",28.8556,29.6915,28.7327,29.5932,1016763.0],["2011-02-03",29.4703,30.298,29.1097,30.0439,1433003.0],["2011-02-04",30.1013,30.3226,29.7571,30.216,633798.0],["2011-02-07",30.1587,30.4865,29.9702,30.0194,1640276.0],["2011-02-08",30.0931,31.011,30.003,30.9536,1176362.0],["2011-02-09",30.9044,31.2732,30.3718,31.0929,1762970.0],["2011-02-10",30.8717,30.9536,30.339,30.6176,1742884.0],["2011-02-11",30.4537,30.6996,30.0112,30.257,1376012.0],["2011-02-14",30.298,31.0765,29.962,30.8389,1409045.0],["2011-02-15",30.8225,31.3552,30.7487,31.1175,797148.0],["2011-02-16",31.2323,32.0846,31.1831,31.8961,1821050.0],["2011-02-17",31.7404,32.355,31.7404,32.0436,677237.0],["2011-02-18",32.0272,32.0272,31.4535,31.5355,2037277.0],["2011-02-22",31.2568,31.5273,30.6504,30.7323,829697.0],["2011-02-23",30.7078,31.306,30.3963,31.1093,1375407.0],["2011-02-24",31.0847,31.5929,30.6422,31.0192,1336082.0],["2011-02-25",31.2978,33.8466,31.2814,32.7402,3925482.0],["2011-02-28",33.0598,34.5514,32.8385,33.4942,3784275.0],["2011-03-01",32.8959,33.6007,32.7566,32.9041,2362162.0],["2011-03-02",32.9287,33.6827,32.4452,33.3876,1515041.0],["2011-03-03",33.7072,33.9039,33.3466,33.8875,1104609.0],["2011-03-04",33.7892,34.1416,33.5761,33.7974,1128325.0],["2011-03-07",34.0023,34.1252,32.6746,33.1663,1751354.0],["2011-03-08",33.3139,34.6579,32.9942,34.5022,2365187.0],["2011-03-09",34.3793,34.83,33.8793,33.8875,2463802.0],["2011-03-10",33.5269,33.5351,32.4206,32.8058,2486550.0],["2011-03-11",32.7484,32.8877,32.3796,32.4616,1553398.0],["2011-03-14",32.2895,32.5599,31.5355,31.7158,2243219.0],["2011-03-15",30.8635,32.3222,30.8635,31.9616,2454364.0],["2011-03-16",31.8551,32.8467,31.4289,31.4617,2289925.0],["2011-03-17",32.0272,32.0764,31.4044,31.601,764962.0],["2011-03-18",31.9862,32.2157,31.4126,31.7076,2118226.0],["2011-03-21",32.0928,32.1911,31.0765,31.4289,1917850.0],["2011-03-22",31.3798,31.6912,31.1011,31.1913,1105698.0],["2011-03-23",31.1503,31.6174,31.1503,31.2814,772706.0],["2011-03-24",31.4453,32.0354,31.1175,31.9616,1724371.0],["2011-03-25",31.9698,32.6582,31.8141,31.9125,1506329.0],["2011-03-28",32.0436,32.2567,31.7486,32.1747,1318053.0],["2011-03-29",32.1174,32.9041,31.8223,32.8549,1656248.0],["2011-03-30",33.0188,33.3958,32.7976,33.0434,2046594.0],["2011-03-31",33.0434,33.068,32.5845,32.773,1155913.0],["2011-04-01",33.0762,33.2565,32.7484,33.0926,2735447.0],["2011-04-04",33.2565,33.6335,33.1254,33.3139,1133286.0],["2011-04-05",33.2237,33.3794,32.9205,33.1745,974776.0],["2011-04-06",33.2975,33.5925,32.9287,33.445,1360040.0],["2011-04-07",33.3958,33.6745,33.2073,33.3139,1164141.0],["2011-04-08",33.445,33.6417,32.773,33.027,685828.0],["2011-04-11",30.6914,30.97,18.3001,21.2176,54096559.0],["2011-04-12",23.7909,25.8971,22.9468,25.7988,40534032.0],["2011-04-13",27.233,28.118,25.2825,26.9051,30249516.0],["2011-04-14",26.5118,27.3805,26.2331,26.733,7539147.0],["2011-04-15",26.856,27.2493,25.725,26.143,10211190.0],["2011-04-18",22.4305,25.3398,22.4141,24.9956,20233741.0],["2011-04-19",25.1841,26.0528,25.0366,25.5693,5849503.0],["2011-04-20",25.8398,26.0774,25.0694,25.3153,4931234.0],["2011-04-21",25.3726,25.4054,25.0448,25.1514,4002317.0],["2011-04-25",24.5285,25.5119,24.5039,25.1432,5370948.0],["2011-04-26",24.7498,25.4136,24.6842,25.1841,4831893.0],["2011-04-27",25.4054,25.9873,25.0694,25.6922,4209469.0],["2011-04-28",26.2249,26.4216,24.7498,25.6677,7632438.0],["2011-04-29",25.5611,25.6185,24.7662,25.1841,3110910.0],["2011-05-02",25.2989,25.3235,24.7416,24.7662,10133145.0],["2011-05-03",24.5531,24.5531,23.5533,23.6844,5548092.0],["2011-05-04",23.6926,24.3728,23.6188,24.2335,3883011.0],["2011-05-05",24.1187,24.9137,23.6844,24.3154,2742465.0],["2011-05-06",24.5859,25.1186,24.2581,25.1022,2884640.0],["2011-05-09",25.053,25.4874,24.7908,25.471,5193562.0],["2011-05-10",25.3153,25.8561,25.2333,25.3235,2907388.0],["2011-05-11",25.2989,25.4546,24.3318,24.3564,3341778.0],["2011-05-12",24.3564,24.5941,24.1761,24.3482,2420000.0],["2011-05-13",24.2335,24.299,23.3238,23.6024,3062389.0],["2011-05-16",23.5451,24.2171,23.4058,23.5697,1664718.0],["2011-05-17",23.3402,23.9876,23.0206,23.0452,2303477.0],["2011-05-18",23.0943,23.4467,22.9878,23.4303,1569733.0],["2011-05-19",23.0861,23.5615,22.5534,23.4959,2844468.0],["2011-05-20",23.3648,23.3976,22.9468,23.1353,1779789.0],["2011-05-23",22.7665,23.2992,22.3322,23.1189,2782395.0],["2011-05-24",23.2992,23.4795,23.0288,23.1517,2094631.0],["2011-05-25",23.0943,23.5861,22.9386,23.3074,1632774.0],["2011-05-26",23.1763,23.4877,23.1517,23.4713,1972300.0],["2011-05-27",23.5123,23.7582,23.3812,23.4795,1673551.0],["2011-05-31",23.7582,23.7582,23.332,23.4713,1188704.0],["2011-06-01",23.4631,23.6352,22.7829,22.8649,1515162.0],["2011-06-02",22.996,23.0779,22.7174,22.8649,1471481.0],["2011-06-03",22.5616,22.6518,21.8405,21.8732,2462471.0],["2011-06-06",21.8732,21.8732,20.0867,20.8406,5211228.0],["2011-06-07",21.0373,21.3897,20.7997,21.1275,1646810.0],["2011-06-08",21.0619,21.2668,20.8816,20.898,1448733.0],["2011-06-09",20.9308,21.7421,20.7587,21.3242,1453815.0],["2011-06-10",21.1275,21.275,20.7341,21.1029,2205467.0],["2011-06-13",21.1029,21.3405,20.9226,21.1111,2116411.0],["2011-06-14",21.2996,21.7503,21.0619,21.4635,1869208.0],["2011-06-15",21.193,21.5372,20.8242,20.857,1628055.0],["2011-06-16",20.8406,21.2258,20.2997,20.48,2030864.0],["2011-06-17",20.6439,20.7013,20.2752,20.4882,2830069.0],["2011-06-20",20.4964,20.7423,20.2506,20.5292,2460656.0],["2011-06-21",20.7177,21.7093,20.6439,21.5618,2650021.0],["2011-06-22",21.4963,21.5372,20.8078,20.8406,2202563.0],["2011-06-23",20.4882,20.5784,19.7507,20.5128,3519164.0],["2011-06-24",20.5702,20.6276,19.7998,19.89,4462117.0],["2011-06-27",19.9391,20.1686,19.4802,20.0621,3014473.0],["2011-06-28",20.185,20.8734,20.0785,20.7341,1977140.0],["2011-06-29",20.7341,20.7751,20.3571,20.4063,1854083.0],["2011-06-30",20.5538,21.4061,20.5538,21.0455,2936670.0],["2011-07-01",20.9472,21.5454,20.4309,21.4717,1364154.0],["2011-07-05",21.4307,21.6192,20.9554,21.0865,1035760.0],["2011-07-06",21.0455,21.4553,20.4882,21.4143,1756315.0],["2011-07-07",21.7995,22.4551,21.6356,21.8241,1985126.0],["2011-07-08",21.5044,21.6438,21.275,21.6192,1267112.0],["2011-07-11",21.3487,21.4143,20.7341,21.0865,1538878.0],["2011-07-12",20.9554,21.4553,20.9308,20.9881,2000735.0],["2011-07-13",21.1684,21.611,20.9636,20.9963,1134496.0],["2011-07-14",21.1439,21.4471,20.4964,20.6603,1498706.0],["2011-07-15",20.7505,20.9144,20.5292,20.8898,1114289.0],["2011-07-18",20.7423,20.8324,20.0047,20.5456,2812645.0],["2011-07-19",20.7095,21.8814,20.6931,21.6929,3281036.0],["2011-07-20",21.7093,21.7093,21.1766,21.3979,2654014.0],["2011-07-21",21.5782,22.2748,21.5618,21.988,3007334.0],["2011-07-22",22.0453,22.2666,21.6929,22.1273,1843072.0],["2011-07-25",20.9554,21.4471,20.7177,21.0701,4138563.0],["2011-07-26",21.0865,21.3569,21.0045,21.2176,1876710.0],["2011-07-27",21.1111,21.2422,20.1358,20.2506,2417459.0],["2011-07-28",20.2342,21.0455,20.1194,20.3817,3141765.0],["2011-07-29",21.652,22.6436,20.8734,21.1766,7008804.0],["2011-08-01",21.3979,21.6274,18.9311,19.9637,7069062.0],["2011-08-02",20.6931,21.193,19.5048,19.5048,4304454.0],["2011-08-03",19.5704,19.9555,19.0541,19.7261,4249278.0],["2011-08-04",19.3491,19.3819,18.2263,18.2509,5230467.0],["2011-08-05",18.6033,18.6935,17.0052,17.7346,4274809.0],["2011-08-08",17.1527,17.8412,14.8335,14.8663,5027671.0],["2011-08-09",15.5874,16.6692,14.4237,15.6366,5490375.0],["2011-08-10",15.2432,15.989,14.981,15.358,5905889.0],["2011-08-11",15.4809,16.743,15.4809,16.4725,3221383.0],["2011-08-12",16.5627,16.8413,16.0136,16.3988,1819719.0],["2011-08-15",16.5299,17.3412,16.5299,17.3248,2171950.0],["2011-08-16",17.12,17.415,16.9315,17.2675,1422355.0],["2011-08-17",17.3658,17.6772,17.1855,17.3822,1519518.0],["2011-08-18",16.661,16.7266,15.7432,16.0054,2884882.0],["2011-08-19",15.7595,16.5217,15.6776,15.9972,2409352.0],["2011-08-22",16.4316,16.661,15.1531,15.2023,1737923.0],["2011-08-23",15.3334,15.9153,15.1449,15.8497,1357499.0],["2011-08-24",15.8743,16.071,15.612,15.9316,1397187.0],["2011-08-25",16.0464,16.1775,15.3662,15.4809,2704229.0],["2011-08-26",15.317,15.9316,15.0056,15.8907,2344375.0],["2011-08-29",16.1775,16.9643,16.1775,16.9233,2414434.0],["2011-08-30",16.8167,17.4724,16.743,17.3822,2412740.0],["2011-08-31",17.5379,17.5789,16.5053,16.6856,2426171.0],["2011-09-01",16.7512,16.9888,16.0382,16.1365,1776643.0],["2011-09-02",15.7104,15.7841,15.0056,15.1121,1620069.0],["2011-09-06",14.5794,15.0138,14.4237,14.8171,2506394.0],["2011-09-07",15.0548,15.7104,15.0466,15.6448,1997226.0],["2011-09-08",15.5137,15.6448,14.8663,15.0138,1622247.0],["2011-09-09",14.8007,15.1121,14.3827,14.4729,2441175.0],["2011-09-12",14.1861,14.686,13.9402,14.6696,2367002.0],["2011-09-13",14.6942,14.8826,14.4237,14.7925,1746393.0],["2011-09-14",14.9154,14.94,14.5057,14.7106,2003760.0],["2011-09-15",14.9072,15.3826,14.8417,15.3334,1398881.0],["2011-09-16",15.4481,15.4891,15.0793,15.4072,1591271.0],["2011-09-19",15.0466,15.1121,14.604,14.9072,1665081.0],["2011-09-20",14.9482,15.2023,14.6778,14.7024,1835933.0],["2011-09-21",14.7679,14.9564,13.9976,13.9976,1775554.0],["2011-09-22",13.4649,13.7189,13.0387,13.3255,1434697.0],["2011-09-23",13.26,13.8582,13.2026,13.7681,1288892.0],["2011-09-26",13.9648,14.0221,13.4075,13.9484,958925.0],["2011-09-27",14.2926,14.7024,13.9812,14.1287,874951.0],["2011-09-28",14.2188,14.2516,13.3255,13.3337,1270984.0],["2011-09-29",13.6288,14.2024,13.4567,14.0959,2643608.0],["2011-09-30",13.8173,14.0467,13.6124,13.637,2132262.0],["2011-10-03",13.5058,13.5632,12.5306,12.5306,2450613.0],["2011-10-04",12.3749,12.9977,12.1454,12.8666,2181872.0],["2011-10-05",12.5552,12.9977,11.9733,12.8994,4481840.0],["2011-10-06",12.8912,13.6779,12.7273,13.4731,2482315.0],["2011-10-07",13.5714,13.8255,13.2928,13.514,2108304.0],["2011-10-10",13.891,14.3991,13.7681,14.3254,1706947.0],["2011-10-11",14.1205,14.6614,14.0959,14.5303,1550615.0],["2011-10-12",14.6778,15.235,14.6614,14.7843,2249874.0],["2011-10-13",14.7187,15.3334,14.1615,15.1777,2175822.0],["2011-10-14",15.4399,16.3004,15.4153,16.2513,2940905.0],["2011-10-17",16.1038,16.1447,15.3744,15.4235,3256715.0],["2011-10-18",15.5874,15.8333,15.235,15.4481,2599806.0],["2011-10-19",15.4727,15.5301,14.7679,14.8335,1860496.0],["2011-10-20",14.9154,14.94,14.0713,14.7351,2512081.0],["2011-10-21",14.9728,15.4071,14.8826,15.2924,1792978.0],["2011-10-24",15.4235,16.3496,15.4235,16.2103,1484549.0],["2011-10-25",16.1857,16.6856,15.5301,16.407,2758800.0],["2011-10-26",16.6446,16.784,16.1037,16.6201,1916035.0],["2011-10-27",14.7597,15.1613,13.9812,14.7187,10526395.0],["2011-10-28",14.3582,15.1285,14.2352,14.6778,3358839.0],["2011-10-31",14.5466,14.8827,14.2352,14.3254,2369785.0],["2011-11-01",13.9976,14.9892,13.973,14.7925,4083750.0],["2011-11-02",15.1285,16.0218,14.8171,15.989,3777983.0],["2011-11-03",15.5793,16.1447,15.4399,15.8579,3328952.0],["2011-11-04",15.735,15.989,15.3826,15.7104,1842709.0],["2011-11-07",15.9562,16.3168,15.4235,16.2185,2921061.0],["2011-11-08",16.407,17.0626,16.2431,16.8987,3417161.0],["2011-11-09",16.4807,16.6282,16.0956,16.3496,2447104.0],["2011-11-10",16.6201,16.7266,16.0792,16.661,2784089.0],["2011-11-11",16.8741,17.5953,16.8741,17.5297,2241525.0],["2011-11-14",17.6772,17.9641,17.1691,17.2347,2891537.0],["2011-11-15",17.2101,17.5215,16.784,17.2675,1830004.0],["2011-11-16",17.0708,17.0708,16.325,16.366,1711545.0],["2011-11-17",16.2922,16.325,15.7268,15.9153,2566773.0],["2011-11-18",16.0874,16.4971,15.8087,15.8579,1839442.0],["2011-11-21",15.6202,15.8251,15.2432,15.4235,1865094.0],["2011-11-22",15.3416,15.4317,14.686,14.7843,2199659.0],["2011-11-23",14.5958,14.6368,13.9402,14.3008,2432100.0],["2011-11-25",14.2762,14.4647,14.1697,14.268,700348.0],["2011-11-28",14.7679,15.1859,14.563,15.0875,2261248.0],["2011-11-29",15.0875,15.3826,14.8908,15.1531,2041391.0],["2011-11-30",15.7104,16.3086,15.5711,16.284,2420484.0],["2011-12-01",16.2267,16.6282,16.0464,16.2513,1401906.0],["2011-12-02",16.325,16.5381,15.2023,15.3826,2358774.0],["2011-12-05",15.7595,16.2677,15.5547,15.6694,2613600.0],["2011-12-06",15.6776,15.7759,14.9974,15.3744,1531497.0],["2011-12-07",15.1941,15.5301,15.0548,15.4727,1556060.0],["2011-12-08",15.3662,15.4317,14.3418,14.4401,2938727.0],["2011-12-09",14.5794,14.9154,14.4155,14.4319,2019490.0],["2011-12-12",14.2598,14.4073,13.9566,14.2844,1748087.0],["2011-12-13",14.4565,14.5958,13.7271,13.9074,1479588.0],["2011-12-14",13.7271,13.9566,13.555,13.6534,1523995.0],["2011-12-15",13.8173,13.85,13.1944,13.6288,2741860.0],["2011-12-16",13.6861,14.1533,13.637,13.7189,3374811.0],["2011-12-19",13.8009,13.891,13.0879,13.1698,2246486.0],["2011-12-20",13.4567,13.8255,13.4239,13.4731,1682384.0],["2011-12-21",13.4321,13.6534,13.2026,13.6124,1908533.0],["2011-12-22",13.6943,14.2024,13.6124,13.973,1326644.0],["2011-12-23",14.0795,14.1451,13.932,14.1123,672518.0],["2011-12-27",14.0959,14.2188,13.9566,14.0959,903628.0],["2011-12-28",14.0959,14.1942,13.6779,13.7189,861641.0],["2011-12-29",13.8009,14.0221,13.7517,13.932,665258.0],["2011-12-30",13.932,14.3418,13.9156,14.3008,1132560.0],["2012-01-03",14.4319,14.6532,13.9648,14.1123,1876831.0],["2012-01-04",14.1041,14.2106,13.7763,14.0549,1414853.0],["2012-01-05",13.8992,14.4565,13.7845,14.3008,1698356.0],["2012-01-06",14.3172,15.2432,14.0959,15.0056,2503006.0],["2012-01-09",15.0056,15.0875,14.5794,14.8089,1610994.0],["2012-01-10",14.9564,14.9974,14.1779,14.3172,2721532.0],["2012-01-11",14.1533,14.7187,13.973,14.6696,2380433.0],["2012-01-12",14.686,14.8007,14.0631,14.1287,1573968.0],["2012-01-13",13.973,14.0877,13.6124,13.6861,1725460.0],["2012-01-17",13.8992,14.0058,13.6452,13.6779,1506692.0],["2012-01-18",13.6697,13.9894,13.4157,13.9566,2080716.0],["2012-01-19",13.9156,14.3254,13.7435,13.7517,3076909.0],["2012-01-20",13.7517,14.3582,13.7517,14.1615,2994992.0],["2012-01-23",14.1942,14.5139,14.0713,14.3991,2951069.0],["2012-01-24",14.3336,15.1777,14.227,15.0629,3175645.0],["2012-01-25",15.0793,15.8989,14.9072,15.7595,3609914.0],["2012-01-26",15.8169,15.9071,15.1121,15.2678,2927958.0],["2012-01-27",15.2187,15.8907,15.1531,15.7514,1956328.0],["2012-01-30",15.6038,15.6694,15.3662,15.4727,1429494.0],["2012-01-31",15.612,15.8579,15.2269,15.3252,1576751.0],["2012-02-01",15.4317,15.8661,15.3744,15.4727,1970969.0],["2012-02-02",15.4809,15.612,15.2432,15.5465,1412312.0],["2012-02-03",15.8333,16.4398,15.8251,16.3988,2670954.0],["2012-02-06",16.784,17.12,15.989,16.2021,2837329.0],["2012-02-07",16.1447,16.366,15.8743,16.3004,1904056.0],["2012-02-08",16.3414,16.448,16.0792,16.325,2105279.0],["2012-02-09",16.3414,16.5299,16.1365,16.2677,2407537.0],["2012-02-10",16.0628,16.5873,15.9808,16.4152,2795584.0],["2012-02-13",16.5955,16.743,16.3168,16.5053,1971211.0],["2012-02-14",16.5217,16.9151,16.4234,16.8905,2654256.0],["2012-02-15",17.0134,17.0626,16.8003,17.0134,3315521.0],["2012-02-16",16.9643,17.2839,16.8741,17.2675,2751903.0],["2012-02-17",17.3085,17.333,16.8331,16.9888,2202805.0],["2012-02-21",17.1282,17.4724,16.8249,16.9315,3414499.0],["2012-02-22",18.9065,19.7752,17.7182,19.5458,9983831.0],["2012-02-23",19.7588,20.5702,19.7261,20.2342,4378385.0],["2012-02-24",20.2915,20.9799,20.0949,20.5784,3046417.0],["2012-02-27",20.521,21.0537,20.2997,20.8898,2852817.0],["2012-02-28",20.185,20.9308,19.9555,20.898,4398229.0],["2012-02-29",20.9554,21.0947,20.562,20.6849,3604590.0],["2012-03-01",20.6849,20.8816,20.3489,20.4145,1872475.0],["2012-03-02",20.4063,20.5374,19.7015,19.8162,3265427.0],["2012-03-05",19.8162,20.1276,19.3819,19.7179,2317876.0],["2012-03-06",19.5786,19.7752,18.9803,19.095,2000251.0],["2012-03-07",19.1934,19.8572,19.1688,19.5949,2796310.0],["2012-03-08",19.7179,19.808,19.1278,19.2425,2582382.0],["2012-03-09",19.2425,19.9965,19.2425,19.5704,1968912.0],["2012-03-12",19.4966,19.4966,18.8738,19.0868,1841499.0],["2012-03-13",19.2425,19.4392,19.0131,19.4065,2149928.0],["2012-03-14",19.3491,19.6687,19.1688,19.3983,1358346.0],["2012-03-15",19.3983,19.8244,19.2753,19.7343,2160334.0],["2012-03-16",19.6769,20.1112,19.3737,20.0375,3121921.0],["2012-03-19",19.9719,20.1031,19.6359,19.8162,1577598.0],["2012-03-20",19.6605,19.8244,18.8492,19.0131,1837627.0],["2012-03-21",19.136,19.136,18.3247,18.882,2953005.0],["2012-03-22",18.6853,18.9229,18.3165,18.4312,1554487.0],["2012-03-23",18.423,18.4968,18.128,18.423,1998073.0],["2012-03-26",18.6279,18.9967,18.6279,18.7262,1812338.0],["2012-03-27",18.7262,18.882,18.3329,18.505,1907323.0],["2012-03-28",18.5214,18.6197,17.9969,18.1608,1950762.0],["2012-03-29",18.0051,18.464,17.5379,18.2591,3009391.0],["2012-03-30",18.3902,18.423,17.8084,18.2263,1805683.0],["2012-04-02",18.2099,19.1442,18.1034,18.9803,2987853.0],["2012-04-03",18.9803,19.5949,18.8246,19.0049,2256529.0],["2012-04-04",18.7754,18.9803,18.4722,18.8656,2241646.0],["2012-04-05",18.841,18.8983,18.382,18.4394,1240734.0],["2012-04-09",18.1034,18.1034,17.7346,17.9231,2036914.0],["2012-04-10",17.9149,18.0133,17.2839,17.3822,1677423.0],["2012-04-11",17.6199,17.8575,17.4232,17.5215,1257553.0],["2012-04-12",17.6363,18.5296,17.5871,18.3493,1859891.0],["2012-04-13",18.3493,18.3493,17.6936,17.8821,1325555.0],["2012-04-16",17.9969,18.3329,17.7838,17.9887,1711787.0],["2012-04-17",18.1034,19.2507,18.0952,18.8983,1799512.0],["2012-04-18",18.7672,19.7343,18.759,19.6933,4492125.0],["2012-04-19",19.6605,20.2014,19.2425,19.5294,3379167.0],["2012-04-20",19.6605,19.808,19.0622,19.1524,1771682.0],["2012-04-23",18.8983,19.0049,18.464,18.8082,1537063.0],["2012-04-24",18.8328,19.1934,18.5623,19.0704,1075569.0],["2012-04-25",19.3983,19.7015,19.1278,19.1606,988933.0],["2012-04-26",19.0623,19.849,19.0131,19.6523,2509903.0],["2012-04-27",20.5784,20.5784,19.5048,20.1522,4987015.0],["2012-04-30",20.1358,20.2506,19.8162,19.9473,2788203.0],["2012-05-01",20.4554,21.3078,20.2833,20.7177,3482501.0],["2012-05-02",20.521,20.6931,20.0703,20.267,2857899.0],["2012-05-03",20.3161,20.3325,19.7507,19.8818,1860859.0],["2012-05-04",19.6687,19.7507,19.2589,19.7097,1701260.0],["2012-05-07",19.5949,19.7834,19.2917,19.3737,1235168.0],["2012-05-08",19.1852,19.4065,18.7099,19.3737,2607671.0],["2012-05-09",19.095,19.3573,18.7426,19.2098,1232022.0],["2012-05-10",19.431,19.7015,19.1032,19.218,1503788.0],["2012-05-11",19.0868,19.3655,18.8082,18.8082,1114410.0],["2012-05-14",18.6525,18.8983,18.5132,18.5296,1454904.0],["2012-05-15",18.5132,18.6115,17.8821,17.9559,2010415.0],["2012-05-16",18.0624,18.1526,17.7182,17.7756,1420177.0],["2012-05-17",17.8248,17.9395,17.4396,17.6281,1400454.0],["2012-05-18",17.6691,17.7346,17.0708,17.1937,1475232.0],["2012-05-21",17.2183,17.4724,16.9724,17.333,1636404.0],["2012-05-22",17.3986,18.1034,17.3904,17.7264,1611115.0],["2012-05-23",17.5297,17.8903,17.415,17.8248,1164020.0],["2012-05-24",17.9313,18.6361,17.8002,18.3411,1297725.0],["2012-05-25",18.3165,18.7426,18.169,18.5705,1152767.0],["2012-05-29",18.7672,18.9639,18.6115,18.882,744029.0],["2012-05-30",18.6525,18.6525,18.169,18.3411,766414.0],["2012-05-31",18.3656,18.3656,17.7018,18.0378,1019425.0],["2012-06-01",17.8412,17.9067,17.4888,17.5297,1109691.0],["2012-06-04",17.5461,17.5871,16.9806,17.2101,1057903.0],["2012-06-05",17.079,17.6609,17.079,17.5707,1088395.0],["2012-06-06",17.8084,18.2099,17.7428,18.1608,1095171.0],["2012-06-07",18.4148,18.5296,17.6609,17.7182,1664839.0],["2012-06-08",17.6854,18.423,17.5625,18.1854,1779426.0],["2012-06-11",18.8,19.4638,18.7344,19.1114,3086347.0],["2012-06-12",19.3163,19.3327,18.5787,18.7262,1648988.0],["2012-06-13",18.6853,19.0213,18.3984,18.4886,1840410.0],["2012-06-14",18.5296,19.4474,18.4886,19.1852,1713360.0],["2012-06-15",19.3245,19.7507,19.1688,19.6933,1812580.0],["2012-06-18",19.6113,19.89,19.3901,19.8244,1222463.0],["2012-06-19",19.9146,20.2178,19.7916,19.9883,1593691.0],["2012-06-20",20.185,20.7669,20.0457,20.3653,1992023.0],["2012-06-21",20.3325,20.4718,19.7752,19.8326,1734172.0],["2012-06-22",20.0293,20.5866,19.8736,20.5784,2220229.0],["2012-06-25",20.2588,20.5128,19.9064,20.144,2029291.0],["2012-06-26",20.144,20.5538,19.8408,20.5128,1715296.0],["2012-06-27",20.5292,21.0291,20.5128,20.8898,2113870.0],["2012-06-28",20.7423,23.5942,20.7423,22.5698,10316581.0],["2012-06-29",22.8567,23.2746,22.7419,22.9714,4171233.0],["2012-07-02",23.1435,23.1435,22.4797,22.914,1953908.0],["2012-07-03",22.9386,22.9468,22.324,22.4879,1884212.0],["2012-07-05",22.2502,22.5698,21.9388,22.3813,2932798.0],["2012-07-06",22.1191,22.5534,22.0289,22.2748,1998073.0],["2012-07-09",22.4223,22.7174,22.283,22.5534,2366155.0],["2012-07-10",22.6354,22.7993,22.3076,22.3977,1576872.0],["2012-07-11",22.4305,22.7419,22.3404,22.6682,1400091.0],["2012-07-12",22.3895,22.7092,21.906,22.619,1607848.0],["2012-07-13",22.6272,22.8321,22.6108,22.7501,1913736.0],["2012-07-16",22.6764,22.8075,22.3404,22.701,1291796.0],["2012-07-17",22.7911,22.8157,22.2502,22.7174,1204918.0],["2012-07-18",22.5452,22.9386,22.3076,22.6764,2323079.0],["2012-07-19",22.7829,22.8731,22.1929,22.2174,1734414.0],["2012-07-20",22.0535,22.4387,22.0044,22.1929,1050522.0],["2012-07-23",21.8241,21.8241,21.2832,21.529,1704890.0],["2012-07-24",21.5454,21.5454,20.6767,20.7341,2062203.0],["2012-07-25",20.7915,20.9554,20.3899,20.7751,1989482.0],["2012-07-26",21.2094,21.3078,18.4476,19.8326,8498072.0],["2012-07-27",20.1194,20.48,19.7916,20.4555,1349392.0],["2012-07-30",20.3161,20.4145,19.9883,20.1358,1661814.0],["2012-07-31",20.1276,20.3899,20.0047,20.1686,1450669.0],["2012-08-01",20.2833,20.4636,20.0129,20.0621,1296031.0],["2012-08-02",19.8654,19.8736,19.095,19.4474,1579776.0],["2012-08-03",19.7752,19.8654,19.5622,19.6441,812999.0],["2012-08-06",19.6687,19.7261,18.7918,19.5294,2128390.0],["2012-08-07",19.6523,20.3161,19.6277,19.9883,2262337.0],["2012-08-08",19.849,20.1932,19.4884,19.9801,1766842.0],["2012-08-09",19.9064,20.7177,19.89,20.5046,1088032.0],["2012-08-10",20.3981,20.4063,19.7097,20.1194,1221132.0],["2012-08-13",20.0457,20.2915,19.931,20.1031,1672462.0],["2012-08-14",20.2096,20.3735,20.0129,20.1768,1137158.0],["2012-08-15",20.1604,20.2833,19.9719,20.2506,750563.0],["2012-08-16",20.2588,20.8406,20.1031,20.6849,742819.0],["2012-08-17",20.6603,21.1848,20.6521,21.1029,1120218.0],["2012-08-20",21.0291,21.275,20.8734,21.193,2132988.0],["2012-08-21",21.2176,21.7257,21.2176,21.3242,1604218.0],["2012-08-22",21.2996,21.4553,20.9963,21.234,594594.0],["2012-08-23",21.1521,21.3733,21.0291,21.3078,1082103.0],["2012-08-24",21.2012,21.5946,21.1439,21.5536,886688.0],["2012-08-27",21.6028,22.1765,21.3651,22.0781,1763938.0],["2012-08-28",22.0126,22.4059,21.947,22.2502,1930434.0],["2012-08-29",22.2256,22.4469,21.9716,22.2584,616132.0],["2012-08-30",22.1519,22.2912,21.988,22.1683,720918.0],["2012-08-31",22.324,22.3977,21.9634,22.1601,672760.0],["2012-09-04",22.2092,22.5125,22.0945,22.4879,1095897.0],["2012-09-05",22.4797,22.5616,22.283,22.324,1305106.0],["2012-09-06",22.3731,23.4467,22.3731,23.0861,1731873.0],["2012-09-07",23.0288,23.0288,22.6928,22.6928,1559448.0],["2012-09-10",22.7174,22.7337,22.3322,22.3895,1076174.0],["2012-09-11",22.4223,22.5452,22.2912,22.3486,677358.0],["2012-09-12",22.3568,22.701,22.1765,22.4879,1646205.0],["2012-09-13",22.4469,22.7665,22.1929,22.5698,1080772.0],["2012-09-14",22.619,23.668,22.6108,23.3812,1988635.0],["2012-09-17",23.2664,23.5779,23.1271,23.4221,944405.0],["2012-09-18",23.4221,24.2499,23.2828,23.9139,1533191.0],["2012-09-19",23.8975,24.1761,23.6598,24.0696,918511.0],["2012-09-20",23.8647,23.963,23.4713,23.7008,1074480.0],["2012-09-21",23.8647,23.9712,23.4631,23.5123,1283326.0],["2012-09-24",23.3894,23.8319,23.3812,23.5942,903386.0],["2012-09-25",23.6844,23.8237,23.3074,23.3156,954327.0],["2012-09-26",23.6762,23.6762,23.0779,23.3812,930127.0],["2012-09-27",23.4959,23.7827,23.3484,23.6598,920810.0],["2012-09-28",23.6188,24.045,23.3976,23.8811,765688.0],["2012-10-01",24.0778,24.4711,23.8401,24.3892,1441836.0],["2012-10-02",24.4302,24.5859,24.004,24.4138,1383877.0],["2012-10-03",24.4056,24.5777,24.2007,24.381,1153493.0],["2012-10-04",24.2253,24.3154,22.7829,23.8565,2128027.0],["2012-10-05",24.045,24.0942,23.4877,23.7336,1454057.0],["2012-10-08",23.7336,23.8073,23.2173,23.627,1648746.0],["2012-10-09",23.5615,23.5942,22.7911,22.8485,1606638.0],["2012-10-10",22.8485,23.1189,22.6436,22.8895,2079627.0],["2012-10-11",23.0288,23.3894,22.8895,23.0697,1030073.0],["2012-10-12",23.0288,23.1927,22.7583,22.955,1080046.0],["2012-10-15",22.955,23.5287,22.9468,23.4058,845548.0],["2012-10-16",23.4795,23.5451,22.7501,23.2582,1299298.0],["2012-10-17",23.291,23.627,22.9714,23.0206,765446.0],["2012-10-18",22.9468,23.0534,22.5698,22.66,1242428.0],["2012-10-19",22.5698,22.6354,22.1273,22.2174,998492.0],["2012-10-22",22.1929,22.5289,22.0453,22.4633,649044.0],["2012-10-23",22.2256,22.2748,21.865,22.1437,1066010.0],["2012-10-24",22.2256,22.4059,22.0945,22.1847,1164625.0],["2012-10-25",22.3404,22.6518,22.2338,22.6518,883542.0],["2012-10-26",22.5125,22.5125,21.5782,21.9552,1589214.0],["2012-10-31",22.1109,22.5862,21.6028,22.4715,1404205.0],["2012-11-01",22.5207,24.6269,22.1355,24.381,3105586.0],["2012-11-02",24.381,24.4466,23.7827,24.1843,2482557.0],["2012-11-05",24.0778,24.381,24.0204,24.3318,2407416.0],["2012-11-06",24.3728,24.3728,22.8075,23.5041,3363558.0],["2012-11-07",24.6105,26.7986,24.5121,24.9055,7618281.0],["2012-11-08",24.9629,25.0612,23.3074,23.3648,2798125.0],["2012-11-09",23.3238,23.8483,22.6928,23.3566,2661758.0],["2012-11-12",23.3648,23.7745,23.3238,23.4795,901934.0],["2012-11-13",23.2992,23.9139,23.0779,23.7663,3726679.0],["2012-11-14",23.7663,23.9221,22.66,22.8075,3495932.0],["2012-11-15",22.7911,23.1681,22.5452,22.9796,1938662.0],["2012-11-16",23.0534,23.5123,22.914,23.4221,1731994.0],["2012-11-19",23.7254,24.1761,23.6598,24.1515,1349029.0],["2012-11-20",24.0942,24.1597,23.7745,24.045,984698.0],["2012-11-21",24.1351,24.5531,24.004,24.422,951181.0],["2012-11-23",24.5367,24.7088,24.4056,24.5941,308429.0],["2012-11-26",24.086,24.2253,23.5615,23.8647,1665565.0],["2012-11-27",23.7582,24.0778,23.4467,23.5205,1333178.0],["2012-11-28",23.4058,23.9139,23.2992,23.709,1021482.0],["2012-11-29",23.8893,24.2745,23.8155,24.1597,1059960.0],["2012-11-30",23.9221,24.2581,23.8155,24.1433,989901.0],["2012-12-03",24.1761,24.4793,23.6844,24.3482,1441957.0],["2012-12-04",24.3728,24.5695,24.0778,24.1269,742698.0],["2012-12-05",24.1515,24.9055,23.9139,24.6187,1460470.0],["2012-12-06",24.5695,24.8727,24.4056,24.5941,1093961.0],["2012-12-07",24.7662,24.8153,24.2745,24.3564,957594.0],["2012-12-10",24.3564,24.381,23.9794,24.299,829697.0],["2012-12-11",24.299,24.9219,24.1925,24.8727,1113442.0],["2012-12-12",25.094,25.094,24.4466,24.4793,1200320.0],["2012-12-13",24.595,24.7107,24.1901,24.4711,579106.0],["2012-12-14",24.405,25.0,24.3967,24.5455,739794.0],["2012-12-17",24.5785,25.0826,24.5785,25.0579,858011.0],["2012-12-18",25.1901,26.4132,25.1901,26.0165,1825406.0],["2012-12-19",25.8595,26.1736,25.719,26.0,1475474.0],["2012-12-20",26.0413,26.2397,25.8264,26.1653,1130866.0],["2012-12-21",25.9752,26.0248,25.0661,25.3802,1805320.0],["2012-12-24",25.3719,25.4545,25.1074,25.3058,183194.0],["2012-12-26",25.3141,25.3802,24.8099,24.9008,623271.0],["2012-12-27",24.9008,25.0826,24.5702,24.9091,655094.0],["2012-12-28",24.7438,24.9752,24.6859,24.7438,549945.0],["2012-12-31",24.7603,25.5372,24.719,25.405,723701.0],["2013-01-02",26.0826,26.2231,25.4959,25.8017,1183259.0],["2013-01-03",25.843,26.7355,25.843,26.1983,1214114.0],["2013-01-04",26.2231,26.9504,26.2231,26.6694,2097656.0],["2013-01-07",26.6529,26.9752,26.5372,26.9174,1110780.0],["2013-01-08",26.8678,27.5289,26.8678,27.1488,1632653.0],["2013-01-09",27.1157,27.5455,26.8843,27.1405,931095.0],["2013-01-10",27.2727,27.3967,27.0661,27.2893,822679.0],["2013-01-11",27.6694,28.2562,27.6694,27.9752,2352240.0],["2013-01-14",27.8264,28.0992,27.7273,27.9752,1089484.0],["2013-01-15",27.9091,29.2149,27.8017,29.0826,1364759.0],["2013-01-16",28.9587,29.5124,28.7355,29.3967,1025354.0],["2013-01-17",29.7355,30.8512,29.5702,30.0826,3307172.0],["2013-01-18",30.0826,31.3223,29.9339,31.124,2043448.0],["2013-01-22",31.0744,31.8678,30.9752,31.8512,1768536.0],["2013-01-23",31.6777,31.7355,30.9669,31.2149,2158156.0],["2013-01-24",31.3636,31.9008,31.3388,31.4876,1001154.0],["2013-01-25",31.7025,32.0083,31.5455,31.876,1063348.0],["2013-01-28",31.8264,32.0165,31.7273,31.9504,928554.0],["2013-01-29",31.8347,32.0,30.9339,31.0744,1835207.0],["2013-01-30",31.1074,31.843,30.8678,31.843,1982948.0],["2013-01-31",31.6942,31.7851,31.405,31.6777,721523.0],["2013-02-01",31.7273,31.9008,31.4545,31.8182,769681.0],["2013-02-04",31.5702,32.0165,31.2231,31.3554,1307526.0],["2013-02-05",31.2314,32.5537,31.0579,31.9917,1862190.0],["2013-02-06",31.8264,32.3388,31.8182,32.3306,836594.0],["2013-02-07",32.3388,32.5868,32.1405,32.5455,849783.0],["2013-02-08",32.6198,33.2562,32.5372,33.1901,1613172.0],["2013-02-11",32.2893,33.0496,32.2231,32.8264,1301960.0],["2013-02-12",32.6942,32.7934,32.405,32.4545,1554487.0],["2013-02-13",32.5868,34.5372,32.5702,34.4711,3791172.0],["2013-02-14",34.3223,34.9422,34.2727,34.8182,1916519.0],["2013-02-15",34.7521,35.4132,34.7107,34.9504,1655159.0],["2013-02-19",34.8595,35.2066,34.4628,35.1736,1068914.0],["2013-02-20",35.1736,35.5207,33.9091,34.0331,1064316.0],["2013-02-21",33.8512,34.6198,33.4463,34.2975,1930071.0],["2013-02-22",34.3223,35.1818,33.4545,34.5124,1778942.0],["2013-02-25",34.6612,35.405,33.1074,33.124,1970606.0],["2013-02-26",32.7686,33.6446,32.5207,33.3719,3163424.0],["2013-02-27",33.2562,34.7025,33.2231,34.4711,1716506.0],["2013-02-28",34.3554,35.1653,34.0992,34.9256,1641002.0],["2013-03-01",34.7521,35.0578,34.2975,34.719,1440626.0],["2013-03-04",34.5702,34.7273,34.2066,34.4876,1041931.0],["2013-03-05",34.7686,35.0578,34.595,34.7934,1590303.0],["2013-03-06",34.9422,35.124,34.6116,34.6942,1248236.0],["2013-03-07",34.7107,35.124,34.6612,35.0248,1361976.0],["2013-03-08",35.124,35.8347,34.9422,35.4628,1722919.0],["2013-03-11",35.4876,35.9669,35.281,35.843,1307284.0],["2013-03-12",35.7851,36.2066,35.6612,35.9256,1083313.0],["2013-03-13",35.8843,35.9504,35.6281,35.7273,1727033.0],["2013-03-14",35.7273,36.8843,35.6529,36.6281,1577235.0],["2013-03-15",36.6281,36.9669,36.3884,36.719,1240371.0],["2013-03-18",36.7273,36.9669,35.9752,36.6446,876766.0],["2013-03-19",36.8347,37.1488,36.2479,36.5372,1225972.0],["2013-03-20",36.562,37.2975,36.562,37.1653,848452.0],["2013-03-21",36.8678,37.3471,36.4876,36.686,601370.0],["2013-03-22",36.9174,37.2231,36.8595,37.1405,1031283.0],["2013-03-25",37.3306,38.0413,37.2314,37.7355,1593812.0],["2013-03-26",37.8595,38.6281,37.843,38.4876,1216171.0],["2013-03-27",38.843,39.2562,38.3471,38.6198,1234684.0],["2013-03-28",38.6529,39.6777,38.6529,39.1653,2034978.0],["2013-04-01",39.1653,39.9339,39.1157,39.6942,1344915.0],["2013-04-02",39.7769,40.157,39.0331,39.2397,1876952.0],["2013-04-03",39.3471,39.3884,37.0909,37.405,2640704.0],["2013-04-04",37.405,37.8512,36.9339,37.2231,1266749.0],["2013-04-05",36.6446,37.3306,36.5124,37.0413,1235289.0],["2013-04-08",37.0661,37.2314,36.6446,37.0083,906169.0],["2013-04-09",37.0413,37.157,36.2479,36.2893,2297306.0],["2013-04-10",34.9587,35.7025,34.0661,34.9256,4453647.0],["2013-04-11",34.7521,35.9752,34.7521,35.9008,1765148.0],["2013-04-12",35.6364,36.0578,35.3471,35.6364,798600.0],["2013-04-15",35.3967,35.4711,34.1983,34.2562,1795156.0],["2013-04-16",34.1901,35.124,33.4959,35.0578,2699631.0],["2013-04-17",34.686,34.7438,33.7769,34.438,1397187.0],["2013-04-18",34.438,34.4793,33.7107,34.0909,939444.0],["2013-04-19",33.8926,34.9835,33.843,34.6364,1801085.0],["2013-04-22",34.686,34.7438,33.5455,34.5455,1194149.0],["2013-04-23",35.1405,35.4132,34.6529,35.0909,1601919.0],["2013-04-24",35.0826,35.4876,34.6198,35.3719,1835691.0],["2013-04-25",35.5537,35.719,35.2397,35.2562,1243638.0],["2013-04-26",35.4545,36.1157,35.3388,35.9752,1660604.0],["2013-04-29",37.0165,39.0992,37.0165,37.2645,3154591.0],["2013-04-30",37.5372,37.9587,36.6364,37.6612,2834909.0],["2013-05-01",37.5207,37.9339,36.9339,36.9587,1432398.0],["2013-05-02",37.0661,38.1488,36.8264,38.0578,1097470.0],["2013-05-03",38.3223,38.686,37.6529,37.7025,1119855.0],["2013-05-06",37.6116,38.3554,37.4463,38.157,793518.0],["2013-05-07",38.3636,39.0,38.1488,38.2645,1608695.0],["2013-05-08",38.2479,38.595,37.4711,38.0992,1247510.0],["2013-05-09",38.1653,38.5124,37.686,37.9422,726968.0],["2013-05-10",37.9256,38.3636,37.9174,38.1157,497431.0],["2013-05-13",38.1818,38.3058,37.686,38.0744,787347.0],["2013-05-14",38.0826,38.2975,37.7438,38.1736,765930.0],["2013-05-15",37.9174,37.9174,37.1157,37.6033,1158091.0],["2013-05-16",37.6364,37.9339,37.3058,37.3719,971146.0],["2013-05-17",37.5868,37.5868,36.5537,36.9091,1263482.0],["2013-05-20",36.9008,37.4628,36.4298,36.6198,1326765.0],["2013-05-21",36.6777,37.0083,35.5537,35.7273,1734535.0],["2013-05-22",35.686,36.6446,35.0909,35.2893,1376859.0],["2013-05-23",35.0578,36.0248,34.4711,36.0165,1563804.0],["2013-05-24",35.7355,35.9752,35.3388,35.7355,472384.0],["2013-05-28",36.0992,36.8017,36.0578,36.595,686070.0],["2013-05-29",36.3884,36.6612,35.7769,36.6529,1022813.0],["2013-05-30",36.719,38.9174,36.6364,38.5289,2021426.0],["2013-05-31",38.4298,41.1488,38.2975,39.8099,3501135.0],["2013-06-03",39.9174,40.1653,39.3223,40.1322,1662177.0],["2013-06-04",40.0578,40.7355,39.4215,39.6198,2371963.0],["2013-06-05",39.4959,39.5041,38.405,38.9174,1617649.0],["2013-06-06",38.9091,40.1488,38.6612,40.1488,1353990.0],["2013-06-07",40.3636,41.3223,40.1653,41.1983,1448854.0],["2013-06-10",41.2231,41.8347,41.0661,41.2562,1150710.0],["2013-06-11",41.0165,41.0165,40.4132,40.4793,742577.0],["2013-06-12",41.3802,42.1074,40.9008,41.281,1824559.0],["2013-06-13",41.2314,42.3884,40.8678,42.2975,1719652.0],["2013-06-14",42.2645,42.2727,41.1157,41.2149,1084644.0],["2013-06-17",41.405,41.7686,40.595,41.0413,824494.0],["2013-06-18",40.9835,41.1322,40.0744,40.157,1215566.0],["2013-06-19",40.1074,40.2066,38.5868,38.7851,1749902.0],["2013-06-20",38.5785,38.7603,37.7686,37.9422,1399244.0],["2013-06-21",38.2066,38.3802,37.3223,37.5041,1247510.0],["2013-06-24",37.3884,38.0909,36.3306,37.0083,1756799.0],["2013-06-25",37.405,38.595,37.1405,38.5207,1917971.0],["2013-06-26",38.6446,39.0165,38.2314,38.2975,990264.0],["2013-06-27",38.4793,39.4876,38.4793,39.4298,1098922.0],["2013-06-28",39.1818,39.314,38.7107,38.7438,1105214.0],["2013-07-01",38.8017,39.3058,38.7107,38.8678,804529.0],["2013-07-02",38.8099,39.0744,38.3223,38.4628,649165.0],["2013-07-03",37.9587,37.9669,37.2397,37.686,1375891.0],["2013-07-05",37.7769,38.0909,37.5124,37.9091,725516.0],["2013-07-08",38.0413,38.1983,37.7934,38.0909,942590.0],["2013-07-09",38.2975,40.1653,38.0744,39.6694,3253448.0],["2013-07-10",40.0661,40.4132,39.5124,39.7686,1595506.0],["2013-07-11",40.314,40.314,39.3967,39.5124,765809.0],["2013-07-12",39.5124,39.6942,39.3719,39.5372,1215082.0],["2013-07-15",39.7686,39.8926,39.0661,39.1818,864182.0],["2013-07-16",39.5372,40.595,39.4545,40.0826,2012835.0],["2013-07-17",40.2314,40.3388,38.8017,39.0496,1249809.0],["2013-07-18",39.124,39.6281,38.9917,39.0992,1152283.0],["2013-07-19",35.124,36.3554,34.8099,35.6694,10571891.0],["2013-07-22",35.5455,35.6694,34.876,35.6281,2992814.0],["2013-07-23",35.6777,36.0496,35.2893,35.8843,2027234.0],["2013-07-24",35.9339,36.0331,35.3058,35.6033,943679.0],["2013-07-25",35.562,35.8264,35.3802,35.7107,1666412.0],["2013-07-26",35.5372,36.8678,35.4628,36.8595,2258828.0],["2013-07-29",36.7438,39.2149,36.5372,39.0331,6064036.0],["2013-07-30",40.9339,41.2149,37.2893,37.6694,10892299.0],["2013-07-31",37.6281,38.1405,37.1157,38.0661,4388791.0],["2013-08-01",38.5207,38.8678,37.8595,38.0165,3399979.0],["2013-08-02",38.0083,38.0165,37.5124,37.7603,1219559.0],["2013-08-05",37.7851,38.4463,37.4545,37.9504,1368510.0],["2013-08-06",37.9587,37.9587,37.1901,37.2479,1470271.0],["2013-08-07",37.2727,37.4545,36.9008,36.9835,1269895.0],["2013-08-08",37.0083,37.2314,36.5702,36.6529,1198021.0],["2013-08-09",36.6612,36.9008,36.2727,36.314,1773618.0],["2013-08-12",36.2562,36.4711,35.9422,36.157,1812338.0],["2013-08-13",36.2562,36.4628,35.3802,35.438,3121679.0],["2013-08-14",35.3719,35.8017,35.3719,35.5455,1231054.0],["2013-08-15",35.0165,35.0826,33.9504,34.6198,3120106.0],["2013-08-16",34.4463,34.5289,33.4876,33.5124,2065107.0],["2013-08-19",33.4793,33.9339,33.157,33.4298,2158398.0],["2013-08-20",33.4545,33.9008,33.2314,33.7851,2216236.0],["2013-08-21",33.7273,34.2397,33.4215,33.8678,1602887.0],["2013-08-22",33.9504,34.3884,33.843,34.1736,771617.0],["2013-08-23",34.1901,34.3306,33.8017,34.0,729872.0],["2013-08-26",33.9835,34.3884,33.6446,34.2727,1047618.0],["2013-08-27",33.9174,34.0744,33.5124,33.5124,911856.0],["2013-08-28",33.5785,33.9091,33.3719,33.6033,1311640.0],["2013-08-29",33.562,33.686,33.2562,33.3058,907258.0],["2013-08-30",33.2645,33.5207,32.3719,32.4463,1290949.0],["2013-09-03",32.6612,33.0578,32.0,32.6033,2685958.0],["2013-09-04",32.5868,32.7107,32.0909,32.124,1989845.0],["2013-09-05",32.2314,32.7107,32.0661,32.4628,3399132.0],["2013-09-06",32.6446,33.0578,32.157,32.7934,2776950.0],["2013-09-09",31.7438,32.1653,31.2397,31.3967,3339842.0],["2013-09-10",31.9917,32.2893,31.8182,32.2562,2870725.0],["2013-09-11",32.2149,32.6529,31.8099,32.0413,1967702.0],["2013-09-12",31.9752,32.2479,31.3636,31.8678,1879735.0],["2013-09-13",32.0248,33.5041,31.9421,33.3223,2925659.0],["2013-09-16",33.7355,34.4298,33.4215,33.8512,2791107.0],["2013-09-17",33.7769,34.6116,33.7025,34.5868,1934790.0],["2013-09-18",34.4545,35.0661,34.0909,34.9339,3190770.0],["2013-09-19",34.9504,35.124,34.0165,34.0992,2169409.0],["2013-09-20",34.0744,34.2645,32.9174,32.9917,3081991.0],["2013-09-23",33.0165,33.0744,32.3719,32.9752,1514315.0],["2013-09-24",32.9008,33.2314,32.4711,32.5455,1464584.0],["2013-09-25",32.4959,32.5537,31.9752,32.3802,1684925.0],["2013-09-26",32.6033,33.5785,32.5207,33.4132,2019006.0],["2013-09-27",33.1405,33.3884,32.7934,33.1405,1258400.0],["2013-09-30",32.843,34.6777,32.843,34.2975,3089130.0],["2013-10-01",34.2397,35.5289,34.0909,34.876,4537863.0],["2013-10-02",34.7355,36.1901,34.7025,35.7934,2863586.0],["2013-10-03",35.6529,36.6446,35.6529,36.4298,3315279.0],["2013-10-04",36.4711,36.6198,35.9504,36.2975,2136497.0],["2013-10-07",36.1405,36.2149,35.7107,35.9008,1074722.0],["2013-10-08",36.0992,36.3967,35.9256,36.2149,1884575.0],["2013-10-09",36.2397,36.5207,35.7686,36.2231,1736592.0],["2013-10-10",36.3471,36.5785,34.9174,35.405,3142612.0],["2013-10-11",35.2893,36.0496,35.0826,35.9669,972840.0],["2013-10-14",35.6777,35.9256,34.9504,35.8926,1359435.0],["2013-10-15",35.8595,36.0826,35.1983,35.2397,1008172.0],["2013-10-16",35.4876,35.8347,35.2479,35.8017,984214.0],["2013-10-17",35.7107,36.1653,35.5372,36.1488,958683.0],["2013-10-18",36.5372,37.1818,36.0992,36.4628,1744941.0],["2013-10-21",36.4132,36.4132,35.0909,35.3554,1895828.0],["2013-10-22",35.4959,36.0661,35.4215,35.7603,1083676.0],["2013-10-23",35.7521,35.7603,35.0083,35.1653,1076416.0],["2013-10-24",35.2397,35.4545,33.9256,34.2479,1948221.0],["2013-10-25",34.3636,35.314,34.2562,35.2397,1129656.0],["2013-10-28",35.124,35.5372,35.0248,35.0496,731082.0],["2013-10-29",35.0331,36.3306,34.9917,36.1736,1684441.0],["2013-10-30",36.2314,36.6198,35.1653,35.405,1954513.0],["2013-10-31",35.9339,38.1405,35.8926,36.0578,4295258.0],["2013-11-01",36.0578,36.3802,34.9422,35.3058,1855656.0],["2013-11-04",35.314,36.3306,34.9835,36.1901,1838474.0],["2013-11-05",35.7851,36.1157,34.686,34.843,2359500.0],["2013-11-06",35.1488,35.4711,34.8182,35.1736,2711852.0],["2013-11-07",35.1653,35.3554,33.3802,33.4876,2964863.0],["2013-11-08",33.9339,34.7851,33.6942,34.3636,3078966.0],["2013-11-11",34.2397,34.8099,34.157,34.7934,1253439.0],["2013-11-12",34.686,35.0083,34.1405,34.9917,1060928.0],["2013-11-13",35.3306,35.9504,35.124,35.7438,3540944.0],["2013-11-14",35.6612,36.0992,35.2231,35.8264,1512742.0],["2013-11-15",35.8347,36.0578,35.124,35.2975,1063227.0],["2013-11-18",35.2727,35.3223,33.9669,34.0248,3096511.0],["2013-11-19",33.8926,34.0248,32.5041,32.9752,5779686.0],["2013-11-20",32.9752,34.1901,32.9752,33.8182,2667929.0],["2013-11-21",33.9504,34.1736,33.7934,34.0578,885841.0],["2013-11-22",34.0661,34.1322,33.7603,33.9587,1533312.0],["2013-11-25",34.1074,34.2975,33.719,33.8512,1010592.0],["2013-11-26",33.7769,34.3802,33.719,34.2149,1230570.0],["2013-11-27",34.3223,34.3719,33.8347,33.8926,1474748.0],["2013-11-29",34.1157,34.4463,33.8926,34.0909,400389.0],["2013-12-02",34.2149,34.7107,33.9256,34.2562,1538273.0],["2013-12-03",34.0909,34.3802,33.7438,34.1157,1699687.0],["2013-12-04",34.0165,34.3223,33.7769,34.2397,1466157.0],["2013-12-05",34.1488,34.157,33.719,34.0,1018457.0],["2013-12-06",34.2727,34.5455,34.0,34.0744,707608.0],["2013-12-09",34.0496,34.3554,33.9256,34.1653,804771.0],["2013-12-10",34.0165,34.3306,33.9091,34.2562,1156034.0],["2013-12-11",34.2975,34.3471,32.7851,32.8347,2185381.0],["2013-12-12",32.7107,32.8595,31.7025,32.3471,2202321.0],["2013-12-13",32.4215,32.8926,32.2727,32.4876,1257916.0],["2013-12-16",32.5372,32.7686,32.4298,32.4545,789767.0],["2013-12-17",32.3967,32.438,31.2066,31.3388,2695033.0],["2013-12-18",31.4132,31.7273,31.1405,31.4463,1548921.0],["2013-12-19",31.4132,31.4876,30.1818,30.6859,2397615.0],["2013-12-20",30.6281,31.6529,30.6281,31.6446,2271896.0],["2013-12-23",31.6777,32.0165,31.2397,31.3554,1579776.0],["2013-12-24",31.3223,31.9174,31.2645,31.7769,541838.0],["2013-12-26",32.0578,32.2645,31.8017,32.0578,767382.0],["2013-12-27",32.1074,32.2645,31.7851,32.0578,929522.0],["2013-12-30",32.0083,32.6446,31.8347,32.5124,1217986.0],["2013-12-31",32.5455,32.8678,32.3636,32.4545,908589.0],["2014-01-02",32.3967,34.2149,32.3058,34.1736,2750451.0],["2014-01-03",34.2314,35.7273,34.2066,35.1405,4408514.0],["2014-01-06",35.2149,35.3306,34.0496,34.6364,2728792.0],["2014-01-07",35.4711,36.7603,35.3719,35.9422,4836491.0],["2014-01-08",35.6364,35.7273,34.9339,35.0578,3301606.0],["2014-01-09",35.1074,35.3802,34.3719,34.5868,1886995.0],["2014-01-10",33.7603,34.4463,33.4132,34.157,2873629.0],["2014-01-13",34.2562,34.3471,33.0909,33.1901,2641672.0],["2014-01-14",33.1901,33.6033,33.1901,33.5124,2579599.0],["2014-01-15",33.4463,33.9174,33.3636,33.9091,2010173.0],["2014-01-16",33.8595,34.2727,33.719,34.2397,1789832.0],["2014-01-17",34.4132,34.4132,33.7107,33.8099,1698840.0],["2014-01-21",33.9256,34.0413,32.2975,32.5702,2988095.0],["2014-01-22",32.5702,32.9091,32.1736,32.5868,1651408.0],["2014-01-23",32.5124,32.9256,32.3306,32.9091,2181146.0],["2014-01-24",32.7686,33.1818,32.2066,33.1405,4210074.0],["2014-01-27",33.0248,33.5868,32.8182,33.4545,2463318.0],["2014-01-28",33.6033,34.6033,33.562,34.2149,2816880.0],["2014-01-29",33.9917,34.124,33.3636,33.3636,2183445.0],["2014-01-30",33.5372,33.7934,33.1653,33.314,1596111.0],["2014-01-31",33.1074,34.9008,33.0909,34.2231,3167175.0],["2014-02-03",34.3306,34.3306,33.157,33.2314,3343351.0],["2014-02-04",33.2645,33.6033,32.6612,32.9339,2701930.0],["2014-02-05",32.9339,33.0248,31.8595,32.2231,2536886.0],["2014-02-06",32.2479,33.4132,32.1983,33.3802,2322111.0],["2014-02-07",33.5041,33.5702,32.7851,33.0744,1324950.0],["2014-02-10",33.0083,33.2314,32.4793,33.0744,1604218.0],["2014-02-11",33.0578,33.686,32.843,33.595,1242912.0],["2014-02-12",33.5537,34.3058,33.5537,33.8182,1851542.0],["2014-02-13",33.6116,34.4628,33.5372,34.2893,1761034.0],["2014-02-14",34.3471,34.6116,33.9587,34.0496,1282358.0],["2014-02-18",34.0661,34.5372,33.8843,34.3884,1546743.0],["2014-02-19",33.8843,34.8843,33.2066,34.157,3670172.0],["2014-02-20",34.281,34.5207,33.5041,34.3884,1477047.0],["2014-02-21",34.7107,35.0248,34.2893,34.6198,1722193.0],["2014-02-24",34.5785,35.5289,34.5041,35.4215,1533554.0],["2014-02-25",35.1736,35.281,33.7851,33.9091,2178121.0],["2014-02-26",34.0826,34.4628,33.8182,34.0413,1876952.0],["2014-02-27",34.0496,35.0661,34.0413,34.9174,2793285.0],["2014-02-28",34.7107,35.2479,34.2893,34.3058,2030501.0],["2014-03-03",34.0496,34.4463,33.9174,34.2397,2015981.0],["2014-03-04",34.6777,35.0826,34.595,34.6364,1408440.0],["2014-03-05",34.6694,34.7934,33.8182,34.0165,1387265.0],["2014-03-06",34.1488,34.2149,33.3884,33.4711,1259852.0],["2014-03-07",33.6116,33.7769,33.0496,33.1322,1630112.0],["2014-03-10",33.0,33.1074,32.2314,32.3471,2466222.0],["2014-03-11",32.4298,32.7769,31.843,31.9256,2094752.0],["2014-03-12",31.7521,31.7521,30.7851,30.8678,3890271.0],["2014-03-13",30.9174,31.0331,30.0744,30.1653,3483832.0],["2014-03-14",30.0496,30.3471,29.0826,29.3719,4217213.0],["2014-03-17",29.4298,30.0,29.3554,29.4959,2926264.0],["2014-03-18",29.6694,31.1157,29.6446,30.3884,3069165.0],["2014-03-19",30.3967,30.8595,30.0826,30.2149,1769625.0],["2014-03-20",30.2231,30.5041,30.0496,30.157,1107997.0],["2014-03-21",29.9835,30.4793,29.8347,29.9752,1870660.0],["2014-03-24",30.1074,30.2397,29.0826,29.1074,1534038.0],["2014-03-25",29.1653,29.7025,29.0165,29.1653,2159366.0],["2014-03-26",29.3636,30.6364,29.3306,30.3802,2936912.0],["2014-03-27",30.438,31.4215,30.2314,31.2479,2730970.0],["2014-03-28",31.5041,32.6281,31.4876,31.9339,4957854.0],["2014-03-31",32.3719,32.5041,32.0248,32.3719,1749902.0],["2014-04-01",32.5289,32.6694,32.1488,32.2975,1653828.0],["2014-04-02",32.4298,32.8017,32.2727,32.6694,1328217.0],["2014-04-03",32.5785,32.7355,32.2727,32.6364,1729332.0],["2014-04-04",32.9174,33.3058,31.8017,31.8512,1458897.0],["2014-04-07",31.7438,31.9091,30.4959,30.6116,1731268.0],["2014-04-08",30.6116,31.405,30.4959,31.1983,1610389.0],["2014-04-09",31.405,31.6777,30.9752,31.5785,1132802.0],["2014-04-10",31.5041,31.5537,29.9504,30.1322,2759526.0],["2014-04-11",29.8595,30.1653,29.2066,29.2314,1594175.0],["2014-04-14",30.5785,30.5785,29.6281,29.876,1771440.0],["2014-04-15",29.9008,30.157,29.3223,29.7934,1717232.0],["2014-04-16",29.9256,30.0579,29.1322,29.1736,1625272.0],["2014-04-17",29.0661,29.7107,28.5537,29.4876,1653102.0],["2014-04-21",29.719,30.0744,29.5207,29.8595,1046408.0],["2014-04-22",29.8182,30.4793,29.7521,30.281,1228029.0],["2014-04-23",30.3058,31.1488,30.2562,30.9174,2404028.0],["2014-04-24",31.0496,31.4132,30.876,30.9504,1129777.0],["2014-04-25",31.4132,33.124,31.281,32.9917,3257199.0],["2014-04-28",32.9917,33.1074,32.4215,32.7107,1951609.0],["2014-04-29",32.7686,32.8017,31.6446,31.9504,2111450.0],["2014-04-30",31.8926,31.9504,31.2645,31.3141,2072367.0],["2014-05-01",31.4298,32.5785,31.3388,32.5041,1574210.0],["2014-05-02",32.5124,32.8843,32.3636,32.6198,1116588.0],["2014-05-05",32.4959,33.0744,32.3967,32.9422,2297185.0],["2014-05-06",32.7769,33.4545,32.3802,32.5785,2365671.0],["2014-05-07",31.9339,32.5868,30.3719,30.5785,5609681.0],["2014-05-08",30.3388,30.8347,29.9091,30.3388,2232329.0],["2014-05-09",30.281,30.5537,29.8595,30.3141,2074666.0],["2014-05-12",30.4545,30.9339,30.2975,30.9091,2218656.0],["2014-05-13",30.9091,31.3884,30.843,31.157,1613172.0],["2014-05-14",31.1488,32.0992,31.124,31.8843,2675673.0],["2014-05-15",31.7273,31.8347,31.0,31.2645,1834239.0],["2014-05-16",31.1736,31.3471,30.4132,30.7686,1671978.0],["2014-05-19",30.5455,30.9504,30.4463,30.6281,1171280.0],["2014-05-20",31.4545,31.5124,31.0248,31.2314,3889182.0],["2014-05-21",31.3967,32.6198,31.3141,32.4711,4184785.0],["2014-05-22",32.6529,34.0248,32.5537,33.9256,4723477.0],["2014-05-23",33.8512,35.4132,33.8264,35.2893,4096818.0],["2014-05-27",35.5455,35.595,34.3306,34.3884,3392961.0],["2014-05-28",34.595,34.7273,34.3306,34.6446,2241888.0],["2014-05-29",34.7107,35.0496,34.595,34.6281,1807256.0],["2014-05-30",34.4959,34.7107,34.1653,34.5207,1222463.0],["2014-06-02",34.5207,34.6694,33.8264,34.0992,1502941.0],["2014-06-03",33.9422,34.8512,33.9174,34.4298,1954513.0],["2014-06-04",34.3306,34.8926,34.1157,34.8182,1055120.0],["2014-06-05",34.7769,36.8926,34.7769,36.6281,3970736.0],["2014-06-06",36.6942,37.405,36.6198,37.0992,2867579.0],["2014-06-09",37.0,37.281,36.6364,37.2562,1858439.0],["2014-06-10",37.124,37.2066,36.281,36.6529,2118710.0],["2014-06-11",36.4545,36.4545,35.0413,35.5537,3209162.0],["2014-06-12",35.4215,35.6694,34.5785,35.1322,2944414.0],["2014-06-13",35.3719,36.0826,34.9091,35.9174,2648085.0],["2014-06-16",35.8264,36.6694,35.8182,36.3223,1887963.0],["2014-06-17",36.3967,37.0413,36.1818,36.719,2221439.0],["2014-06-18",36.5868,36.7107,35.8264,36.2314,2316303.0],["2014-06-19",36.2231,36.5041,35.1901,36.1405,1697025.0],["2014-06-20",36.2231,37.3058,36.0331,37.2314,2588311.0],["2014-06-23",37.2893,38.562,36.9669,38.0992,2563143.0],["2014-06-24",37.8678,38.0909,37.0496,37.0744,1375044.0],["2014-06-25",36.9835,37.7521,36.5041,37.6942,2172918.0],["2014-06-26",37.595,37.6777,35.8264,36.4876,2851970.0],["2014-06-27",36.405,37.7521,36.1405,37.7273,2748515.0],["2014-06-30",37.7521,37.7686,36.686,37.4959,2734358.0],["2014-07-01",37.6612,38.5124,37.0248,37.4793,2399551.0],["2014-07-02",37.2562,37.8512,36.9669,37.843,1119855.0],["2014-07-03",37.8843,38.1488,37.2727,37.5868,1022934.0],["2014-07-07",37.4298,37.5289,35.8182,36.0165,1799149.0],["2014-07-08",36.0248,36.0248,34.8099,35.4215,2097051.0],["2014-07-09",35.4463,36.314,35.1074,35.8264,1892319.0],["2014-07-10",35.1736,35.7934,34.8512,35.6529,1718442.0],["2014-07-11",35.6529,35.8099,34.9917,35.281,1430704.0],["2014-07-14",35.4628,35.6777,34.7521,34.9752,2362646.0],["2014-07-15",35.0331,35.5289,34.9008,35.2066,1980528.0],["2014-07-16",38.6612,39.3388,37.6942,38.2231,5836072.0],["2014-07-17",37.9752,39.0083,36.9917,37.1322,3061905.0],["2014-07-18",37.3306,38.1157,36.843,37.9504,1581228.0],["2014-07-21",37.6033,37.8512,36.7851,37.0578,1495076.0],["2014-07-22",37.1901,37.9256,35.4793,37.314,3374811.0],["2014-07-23",37.686,37.7273,36.7273,37.6777,1411707.0],["2014-07-24",37.7025,38.2727,37.4215,37.9339,1534522.0],["2014-07-25",39.2727,39.9504,38.9008,39.2479,2861408.0],["2014-07-28",39.1818,39.719,38.9835,39.5537,1190156.0],["2014-07-29",39.6281,40.2231,39.3636,39.7603,1597079.0],["2014-07-30",39.9008,41.3223,39.6694,41.0744,3867160.0],["2014-07-31",40.5041,40.562,39.1901,39.4215,3317941.0],["2014-08-01",40.4959,42.4793,38.4132,39.0413,5996760.0],["2014-08-04",39.2727,40.0248,39.0578,39.4132,2948528.0],["2014-08-05",39.4628,40.4215,39.3471,39.7851,2922029.0],["2014-08-06",39.438,40.314,39.2397,39.7107,1604097.0],["2014-08-07",39.8099,40.6198,39.4545,40.0165,2345222.0],["2014-08-08",40.0331,40.2149,38.8926,39.8678,1571427.0],["2014-08-11",40.1488,40.7521,39.686,40.0661,1730421.0],["2014-08-12",39.8512,40.3223,39.7521,40.0992,1550131.0],["2014-08-13",40.1157,40.9174,40.1157,40.8264,1374076.0],["2014-08-14",40.8017,41.8926,40.8017,41.8678,1446071.0],["2014-08-15",42.0744,42.4876,41.5372,42.1488,1503304.0],["2014-08-18",42.2314,42.7851,41.8512,42.6942,1160632.0],["2014-08-19",42.7934,42.8595,42.2397,42.4793,1402995.0],["2014-08-20",42.2066,42.8512,41.8182,42.5455,1654675.0],["2014-08-21",42.6446,42.7686,41.9504,42.2149,1320231.0],["2014-08-22",42.2231,43.3306,42.1901,43.0909,1088637.0],["2014-08-25",43.281,43.2893,42.2727,42.7603,1108118.0],["2014-08-26",42.6777,43.8264,42.6777,43.7273,1657095.0],["2014-08-27",43.7521,44.6364,43.6446,44.1322,1578082.0],["2014-08-28",44.0165,44.3884,43.8843,44.1653,1021603.0],["2014-08-29",44.3802,46.0331,44.3802,44.8595,1782330.0],["2014-09-02",44.9256,45.0,44.1653,44.686,1417878.0],["2014-09-03",44.8182,44.9008,43.8512,43.9752,1522906.0],["2014-09-04",44.157,44.157,41.8926,42.4711,3649360.0],["2014-09-05",42.5207,43.2645,42.4628,43.2314,1213146.0],["2014-09-08",43.2562,44.4132,43.2397,44.3471,1310430.0],["2014-09-09",44.5207,46.2397,44.4298,45.2727,2656313.0],["2014-09-10",45.1901,45.7686,44.6281,45.6281,1625151.0],["2014-09-11",45.5207,47.2397,45.4132,47.1901,2218172.0],["2014-09-12",47.4711,47.7025,46.5207,46.719,2691403.0],["2014-09-15",46.8595,47.3223,46.2066,46.3306,1613172.0],["2014-09-16",46.281,47.124,46.0826,46.5785,1706221.0],["2014-09-17",46.8182,47.2066,46.5455,46.9174,1629749.0],["2014-09-18",47.0,47.2893,46.6777,46.9422,1488058.0],["2014-09-19",47.0909,47.6281,46.9669,47.4793,1171159.0],["2014-09-22",47.5785,47.6446,46.2645,46.3058,1351086.0],["2014-09-23",46.0496,47.2975,45.9504,46.3306,1147927.0],["2014-09-24",46.4298,47.3388,46.1074,47.281,612139.0],["2014-09-25",47.0331,47.2975,46.2231,46.4298,1401664.0],["2014-09-26",46.4545,46.9339,45.5289,45.6364,1705616.0],["2014-09-29",45.281,46.0248,44.9917,45.9174,911735.0],["2014-09-30",46.0083,46.1901,45.157,45.281,1440505.0],["2014-10-01",45.2149,45.2893,43.595,44.1074,2440812.0],["2014-10-02",44.1074,45.2893,42.9174,45.1074,2289078.0],["2014-10-03",45.3719,46.1157,44.8182,45.8595,2104311.0],["2014-10-06",46.124,46.5372,45.157,45.4628,1336929.0],["2014-10-07",45.0909,45.9339,44.8017,45.1074,1433003.0],["2014-10-08",45.0413,46.2314,44.405,45.9917,1785113.0],["2014-10-09",45.9752,45.9752,43.9339,43.9669,1665444.0],["2014-10-10",43.8347,45.4215,43.6116,44.1405,1528109.0],["2014-10-13",44.2562,45.3802,43.6529,43.686,1458050.0],["2014-10-14",44.0331,44.2727,41.8512,42.7851,2192278.0],["2014-10-15",41.9752,42.5868,39.7355,41.6281,4222658.0],["2014-10-16",41.876,44.2231,41.0909,43.8678,3662670.0],["2014-10-17",44.2562,45.0909,43.4793,44.1488,2111208.0],["2014-10-20",44.1405,44.4959,42.9835,44.0661,1601677.0],["2014-10-21",44.6281,46.3719,44.3554,46.2231,2618198.0],["2014-10-22",46.438,46.6281,45.5372,45.6116,1299661.0],["2014-10-23",46.0661,47.1983,45.7355,46.6446,2179452.0],["2014-10-24",46.8347,46.9339,45.8678,46.7686,1165109.0],["2014-10-27",46.5372,46.562,45.2645,46.4959,1020514.0],["2014-10-28",46.5702,46.7273,45.4711,45.686,1833997.0],["2014-10-29",45.8017,46.0083,44.6612,45.3058,1168376.0],["2014-10-30",45.124,45.2479,43.4876,43.9008,3012416.0],["2014-10-31",44.6446,46.1901,43.2397,45.4298,3692557.0],["2014-11-03",45.595,47.4876,45.4298,45.8099,2538459.0],["2014-11-04",46.3058,46.7769,42.0165,43.157,5660017.0],["2014-11-05",43.6281,43.6281,41.3967,41.7355,2588311.0],["2014-11-06",41.9174,42.3471,41.3802,41.8182,1773618.0],["2014-11-07",41.6942,41.8512,38.157,39.5124,8362673.0],["2014-11-10",40.0165,41.2479,39.5537,39.7686,3665211.0],["2014-11-11",39.719,40.4793,39.719,40.2149,2632476.0],["2014-11-12",39.4132,39.6529,38.6446,38.719,3576034.0],["2014-11-13",38.843,38.9835,38.0331,38.1818,3839814.0],["2014-11-14",38.1074,38.8017,37.2149,37.281,3818639.0],["2014-11-17",37.2562,38.7851,36.9752,38.4298,3687959.0],["2014-11-18",38.719,40.5289,38.405,40.3471,3857722.0],["2014-11-19",40.4132,40.5124,39.157,39.2149,2065349.0],["2014-11-20",38.843,39.0413,38.4463,38.7686,2218535.0],["2014-11-21",39.4132,40.0826,38.9256,39.7355,2169167.0],["2014-11-24",39.9256,40.595,39.6116,39.6612,1579171.0],["2014-11-25",39.7355,39.9091,39.2066,39.4298,1279091.0],["2014-11-26",39.6364,39.686,38.8264,39.0661,1228513.0],["2014-11-28",38.9422,39.1322,38.4959,38.9091,922141.0],["2014-12-01",38.8926,39.2562,37.9917,38.1074,1611841.0],["2014-12-02",38.1405,38.9504,38.0578,38.843,1723524.0],["2014-12-03",38.8182,39.1736,38.6777,38.6942,1321199.0],["2014-12-04",38.719,40.7686,38.6364,40.6942,2837571.0],["2014-12-05",40.7603,42.4132,40.7355,41.7273,2245881.0],["2014-12-08",41.8017,43.0578,41.6116,42.8182,2992572.0],["2014-12-09",42.2727,42.6446,41.7603,42.5868,1216050.0],["2014-12-10",42.2645,42.6942,41.843,41.9504,1216050.0],["2014-12-11",42.1653,42.9504,42.0,42.157,1049675.0],["2014-12-12",42.0083,43.0248,41.843,42.0578,1899095.0],["2014-12-15",42.2562,42.4959,41.2645,41.9008,1589093.0],["2014-12-16",41.6446,42.9752,41.6198,42.6116,2458720.0],["2014-12-17",42.7438,44.2231,42.595,44.0496,2413950.0],["2014-12-18",44.876,45.5124,44.5785,45.1157,2241283.0],["2014-12-19",45.2314,45.6364,44.8347,45.1074,2306744.0],["2014-12-22",45.124,45.7273,45.1157,45.4711,852566.0],["2014-12-23",45.595,45.7851,45.2479,45.4463,1411344.0],["2014-12-24",45.5455,46.0248,45.3967,45.7521,415877.0],["2014-12-26",45.8843,46.0248,45.5041,45.5289,423984.0],["2014-12-29",45.4545,45.7107,45.1653,45.4132,545589.0],["2014-12-30",45.3223,45.8595,45.1157,45.3884,759638.0],["2014-12-31",45.5041,45.719,44.4463,44.562,938718.0],["2015-01-02",44.843,45.0909,43.8926,44.4711,736164.0],["2015-01-05",44.1322,44.6281,42.3554,43.0826,1687950.0],["2015-01-06",43.0992,44.2975,42.843,43.4959,2096809.0],["2015-01-07",44.2231,45.7934,44.0744,45.0413,2045021.0],["2015-01-08",45.9835,46.3967,45.5455,45.876,2283875.0],["2015-01-09",45.9504,46.6446,45.4793,45.5207,1559932.0],["2015-01-12",45.876,46.0331,42.0661,42.2893,3071585.0],["2015-01-13",42.7521,43.0661,41.1488,42.0496,2977326.0],["2015-01-14",41.2397,42.0248,41.1488,41.9174,1997831.0],["2015-01-15",41.9917,42.4711,41.2727,41.5124,1515162.0],["2015-01-16",41.2727,41.7025,40.4215,41.4545,2249027.0],["2015-01-20",40.4959,40.7603,39.1488,40.0826,3580511.0],["2015-01-21",40.1074,41.3884,39.7686,41.157,2128027.0],["2015-01-22",41.2562,41.8182,40.8678,41.6116,1239282.0],["2015-01-23",41.4298,41.6694,39.6116,39.6694,2480500.0],["2015-01-26",39.8099,40.7438,39.2975,40.7025,2873145.0],["2015-01-27",40.0578,41.281,40.0578,40.7355,1354595.0],["2015-01-28",40.9917,41.1074,39.6364,39.8099,1758009.0],["2015-01-29",39.7851,39.9339,38.8595,39.8595,1957538.0],["2015-01-30",39.6116,39.876,38.438,38.9008,2067527.0],["2015-02-02",39.2149,39.595,38.3554,39.1901,2319933.0],["2015-02-03",38.9504,40.1736,38.4298,39.1736,2829222.0],["2015-02-04",38.7851,39.3058,38.6364,38.8678,1343584.0],["2015-02-05",38.8678,39.7851,38.8678,39.5868,1846823.0],["2015-02-06",39.7273,39.7769,38.8512,39.124,1618133.0],["2015-02-09",39.0,39.1736,37.6116,38.0248,2061719.0],["2015-02-10",38.2479,38.7521,38.1074,38.6116,2236564.0],["2015-02-11",38.5702,39.0909,38.2893,38.7025,2407416.0],["2015-02-12",38.8512,39.1488,38.5868,39.0248,1183138.0],["2015-02-13",38.9256,39.9256,38.5785,39.7851,1482129.0],["2015-02-17",39.7686,40.5702,39.6198,40.5455,1315633.0],["2015-02-18",40.5455,40.9174,40.2975,40.4215,1455388.0],["2015-02-19",40.4215,41.4876,40.3223,40.9422,2052039.0],["2015-02-20",41.2066,42.7603,40.6198,40.8926,3447774.0],["2015-02-23",40.7603,40.8182,39.0496,39.2893,2855479.0],["2015-02-24",39.3884,40.4132,38.8512,39.6529,2275405.0],["2015-02-25",39.6529,39.843,39.124,39.4215,1502215.0],["2015-02-26",39.3306,40.3719,39.3306,40.3223,2478080.0],["2015-02-27",40.3223,40.405,39.9008,40.0992,2047925.0],["2015-03-02",40.0909,42.1488,40.0909,40.8678,2370269.0],["2015-03-03",40.6281,41.0331,40.6033,40.9835,2231845.0],["2015-03-04",40.7603,43.8843,40.5041,43.5702,5356912.0],["2015-03-05",43.4215,43.8843,41.7025,42.281,3884705.0],["2015-03-06",42.3636,42.8182,41.876,41.9669,2102980.0],["2015-03-09",42.0826,42.1818,40.124,40.4711,2954094.0],["2015-03-10",40.0661,40.7603,39.6116,40.2314,2252899.0],["2015-03-11",40.4876,41.4298,40.0661,40.9504,1631927.0],["2015-03-12",41.1653,41.4876,40.9091,41.3223,944526.0],["2015-03-13",41.124,41.595,41.0,41.5124,1920512.0],["2015-03-16",41.7438,42.1983,41.5537,42.1736,1492777.0],["2015-03-17",41.9669,42.8017,41.7603,42.4876,1822260.0],["2015-03-18",42.4215,43.5124,42.3058,43.3802,2051797.0],["2015-03-19",43.2893,44.1983,43.1901,44.1405,1399123.0],["2015-03-20",44.5041,44.5124,43.6612,43.8678,1787533.0],["2015-03-23",43.843,45.3719,43.843,45.1901,2429801.0],["2015-03-24",45.0578,45.1901,43.562,43.7521,1529440.0],["2015-03-25",43.8099,44.3636,43.4132,43.4876,1568765.0],["2015-03-26",43.2479,43.4298,42.6694,43.2562,1093114.0],["2015-03-27",43.1901,43.4463,42.7273,42.7521,1001759.0],["2015-03-30",43.1653,43.4959,42.9752,43.2066,874951.0],["2015-03-31",43.0413,43.2645,42.8926,43.2066,1354595.0],["2015-04-01",43.281,43.2893,41.5289,42.595,1645358.0],["2015-04-02",42.6198,43.7769,42.3306,43.4545,1159422.0],["2015-04-06",43.2314,44.5124,43.0826,44.2975,1966129.0],["2015-04-07",44.4132,44.9091,43.7521,43.7934,1167408.0],["2015-04-08",43.8347,44.4215,43.6777,43.9008,854260.0],["2015-04-09",43.8017,44.2149,43.6364,43.7273,858132.0],["2015-04-10",43.6446,43.9256,43.3884,43.6116,930490.0],["2015-04-13",43.8264,44.1488,43.4463,43.6446,954690.0],["2015-04-14",43.5702,43.7769,43.0992,43.5868,704462.0],["2015-04-15",44.6529,45.124,44.3719,44.3884,1407109.0],["2015-04-16",44.2314,44.6446,43.5124,43.7686,860310.0],["2015-04-17",43.3967,44.0826,42.9917,44.0413,940412.0],["2015-04-20",44.314,44.7025,44.0331,44.4545,801141.0],["2015-04-21",44.5372,44.7025,44.2231,44.5124,1399849.0],["2015-04-22",44.4959,45.2727,44.314,44.9669,1457929.0],["2015-04-23",44.9091,45.686,44.6281,45.6364,1039753.0],["2015-04-24",45.7355,45.9504,45.5537,45.7355,932184.0],["2015-04-27",45.7686,46.0744,44.9339,45.1157,931700.0],["2015-04-28",45.2727,45.4876,43.8843,45.1736,856801.0],["2015-04-29",45.2149,45.2645,44.3388,44.9835,923593.0],["2015-04-30",44.7273,45.2149,44.0248,44.3636,1961652.0],["2015-05-01",44.4959,44.5785,43.4876,43.5041,1865820.0],["2015-05-04",43.6281,44.4463,43.595,44.1818,2137949.0],["2015-05-05",44.2975,44.4298,42.5207,42.5785,1847307.0],["2015-05-06",44.0248,44.0248,40.6198,40.8099,2409352.0],["2015-05-07",40.9752,42.0413,40.438,41.843,2699631.0],["2015-05-08",42.1818,42.6446,41.8678,42.2645,979374.0],["2015-05-11",42.2066,42.9587,42.0083,42.7107,1189188.0],["2015-05-12",42.4793,42.595,41.4876,41.9174,1362823.0],["2015-05-13",42.0992,42.4463,41.9174,42.0661,978890.0],["2015-05-14",42.5455,42.7273,42.2727,42.5041,638638.0],["2015-05-15",42.562,42.6281,42.0578,42.6033,768350.0],["2015-05-18",42.4793,43.6942,42.1405,43.686,1016763.0],["2015-05-19",43.7934,44.9174,43.6198,44.686,1963709.0],["2015-05-20",44.843,45.281,44.3554,44.8512,1603008.0],["2015-05-21",44.8678,45.1818,44.0165,44.1488,1471239.0],["2015-05-22",44.0165,44.9008,43.8017,44.4463,849904.0],["2015-05-26",44.4132,45.5289,44.2893,45.1488,1173700.0],["2015-05-27",45.2231,45.8347,45.157,45.5124,1259610.0],["2015-05-28",45.405,45.8264,44.7355,45.3967,935693.0],["2015-05-29",45.4215,46.3802,44.9174,45.7107,1532586.0],["2015-06-01",45.9339,46.1405,45.4298,45.7521,1083313.0],["2015-06-02",45.6612,45.9504,45.3388,45.3967,659571.0],["2015-06-03",45.595,45.6446,45.0909,45.1157,671429.0],["2015-06-04",44.9008,45.3388,44.686,44.7603,728783.0],["2015-06-05",44.9669,45.0165,44.4215,44.7521,827277.0],["2015-06-08",44.7934,44.7934,43.314,43.6033,2142184.0],["2015-06-09",43.686,44.6446,43.4793,44.5124,1201046.0],["2015-06-10",45.0992,45.5207,44.6198,45.0744,1061775.0],["2015-06-11",45.1736,45.595,44.843,45.0331,1144902.0],["2015-06-12",44.9174,45.4132,44.4545,44.6281,1152767.0],["2015-06-15",44.3884,45.5289,44.1901,45.4628,1190277.0],["2015-06-16",45.3636,45.9256,45.2479,45.595,1293611.0],["2015-06-17",45.6694,46.1983,45.314,46.0165,1568402.0],["2015-06-18",45.7686,46.0992,44.7603,45.9504,997040.0],["2015-06-19",46.0744,46.9504,45.9256,46.7107,1575904.0],["2015-06-22",47.0248,47.0248,46.5124,46.7273,1305953.0],["2015-06-23",46.843,47.2066,46.4132,46.4959,990385.0],["2015-06-24",46.4959,46.5455,45.6529,45.686,1359435.0],["2015-06-25",45.7438,52.3636,45.3471,51.6116,10852006.0],["2015-06-26",51.6116,53.5702,51.405,52.9256,6019387.0],["2015-06-29",52.3967,53.719,52.0744,52.1074,3087920.0],["2015-06-30",52.686,52.8264,51.6198,52.0413,2416733.0],["2015-07-01",52.3967,52.876,51.843,52.0661,1715296.0],["2015-07-02",52.0165,52.4215,51.2645,51.7769,2266209.0],["2015-07-06",51.4793,52.8017,51.3471,52.1488,2638647.0],["2015-07-07",52.281,52.3719,50.9669,51.7769,1752322.0],["2015-07-08",51.4463,51.6033,50.5372,50.595,1487574.0],["2015-07-09",51.2314,51.4545,50.8843,50.8926,2175822.0],["2015-07-10",51.5372,51.6364,50.686,51.0331,2145693.0],["2015-07-13",51.3967,51.9339,50.9835,51.7851,1975567.0],["2015-07-14",51.8595,52.6446,51.6529,52.2727,1452726.0],["2015-07-15",52.2727,52.4215,51.0744,51.5785,1278123.0],["2015-07-16",50.7273,50.876,49.8843,50.405,2945987.0],["2015-07-17",50.5372,50.6281,49.5785,50.0992,1343221.0],["2015-07-20",50.3554,50.3636,49.7355,49.8595,1616318.0],["2015-07-21",49.6612,49.8347,48.3058,48.5785,2809620.0],["2015-07-22",48.5785,49.1818,48.3554,48.7934,1436512.0],["2015-07-23",48.8843,49.0496,48.5372,48.6777,1390653.0],["2015-07-24",48.595,48.7521,47.8512,48.0992,1387749.0],["2015-07-27",47.7934,47.8017,47.1901,47.6281,1768294.0],["2015-07-28",47.7934,48.5207,47.3058,48.3306,1698598.0],["2015-07-29",48.5455,49.1488,48.0331,49.0826,1522543.0],["2015-07-30",48.8512,49.1488,48.4215,49.0909,1255375.0],["2015-07-31",49.4132,49.8595,48.2314,48.3554,2349699.0],["2015-08-03",48.5455,48.9091,47.9587,48.2066,1958264.0],["2015-08-04",51.1736,52.0165,48.1818,48.9174,3993121.0],["2015-08-05",49.1322,49.6942,45.3719,46.9587,5260596.0],["2015-08-06",46.9091,47.7851,46.2479,46.9917,2075876.0],["2015-08-07",46.7438,47.1736,46.2645,46.7438,1124695.0],["2015-08-10",47.0331,47.686,46.8182,47.3636,1328943.0],["2015-08-11",46.8182,46.9174,46.2397,46.7686,1521938.0],["2015-08-12",46.438,47.1488,45.6612,46.9587,1344915.0],["2015-08-13",47.7521,48.5537,46.9917,47.6612,1827342.0],["2015-08-14",47.5785,48.1074,47.4215,48.0909,1320715.0],["2015-08-17",47.4711,49.5868,47.4711,49.4876,2348005.0],["2015-08-18",49.3554,49.7769,48.9669,49.124,1796608.0],["2015-08-19",48.8678,49.2645,48.4793,48.9835,1194028.0],["2015-08-20",48.438,48.7851,46.7025,46.7438,1912284.0],["2015-08-21",46.3388,46.7438,45.8017,46.0083,1639187.0],["2015-08-24",43.2397,44.3967,42.4959,43.4959,2581777.0],["2015-08-25",44.4545,44.5041,42.5702,42.6116,1685046.0],["2015-08-26",43.5124,43.5372,42.2397,43.3223,1804594.0],["2015-08-27",43.7521,45.4793,43.6777,44.876,1751112.0],["2015-08-28",44.6612,45.4628,44.3802,45.4298,1481282.0],["2015-08-31",45.4298,45.5702,44.1983,44.3802,1613414.0],["2015-09-01",43.5289,44.0413,42.405,42.6446,1230812.0],["2015-09-02",43.0992,43.3636,42.1901,42.9917,1752927.0],["2015-09-03",43.2727,44.4711,43.124,43.4132,1184711.0],["2015-09-04",42.7934,43.6033,42.7025,43.3802,1085975.0],["2015-09-08",43.9835,44.2479,43.3802,43.7934,1043504.0],["2015-09-09",44.2479,44.3223,42.9339,43.0496,797269.0],["2015-09-10",42.9917,43.8347,42.8926,43.1074,918632.0],["2015-09-11",42.9504,43.1488,42.4959,42.8595,967395.0],["2015-09-14",43.124,43.3223,42.6612,42.7603,812152.0],["2015-09-15",42.6694,42.719,41.9917,42.6116,2286537.0],["2015-09-16",42.5207,42.7603,41.0578,41.4959,2502038.0],["2015-09-17",41.595,42.843,41.0744,42.1901,1759098.0],["2015-09-18",41.686,42.0496,40.2975,40.3719,2490906.0],["2015-09-21",40.8843,41.0744,39.6033,39.7603,2051918.0],["2015-09-22",39.2975,39.9339,39.0165,39.5868,2240799.0],["2015-09-23",39.6694,40.5455,39.3554,39.8264,2064381.0],["2015-09-24",39.4132,39.5868,37.9174,38.2893,2452428.0],["2015-09-25",38.6777,38.8926,36.595,36.7769,3156285.0],["2015-09-28",36.5124,36.7686,33.4876,34.3554,5459278.0],["2015-09-29",34.562,34.9752,33.4876,33.7521,2275163.0],["2015-09-30",34.281,35.4132,34.1901,35.3471,3157616.0],["2015-10-01",35.3388,35.8843,34.6198,35.3636,3819365.0],["2015-10-02",34.4132,35.0,33.9339,34.8843,3623708.0],["2015-10-05",35.3306,37.562,35.2397,36.1405,4537258.0],["2015-10-06",35.9422,36.7851,35.719,36.2231,3135473.0],["2015-10-07",36.3223,36.719,35.6116,36.562,1913978.0],["2015-10-08",36.5289,36.5537,35.405,36.2314,1667622.0],["2015-10-09",36.3058,36.4876,35.6942,35.8017,1501247.0],["2015-10-12",35.8347,36.0826,34.9422,35.5124,1698598.0],["2015-10-13",35.3388,36.1405,34.686,34.7603,1920270.0],["2015-10-14",34.8926,35.1983,34.0661,34.4463,2042480.0],["2015-10-15",32.595,34.0413,30.4463,33.6033,8034763.0],["2015-10-16",33.8017,35.2562,33.7025,34.6446,2781911.0],["2015-10-19",34.5455,34.6446,34.0413,34.4876,1193907.0],["2015-10-20",34.4959,35.2975,34.4959,34.6694,1559932.0],["2015-10-21",34.8099,34.9587,32.5207,33.5124,2745611.0],["2015-10-22",25.6859,25.8264,20.9587,21.7355,32850048.0],["2015-10-23",22.3141,24.6281,22.1818,23.7273,10452948.0],["2015-10-26",23.4463,23.6529,22.4876,23.4959,4876300.0],["2015-10-27",22.8512,23.4628,22.3719,22.5372,4132513.0],["2015-10-28",22.4959,23.9008,22.2314,23.5785,3860989.0],["2015-10-29",23.5041,24.0909,23.281,23.7851,2782032.0],["2015-10-30",23.8099,24.124,23.0744,23.1736,3437489.0],["2015-11-02",23.1157,23.6033,23.0579,23.4876,3193795.0],["2015-11-03",23.0992,23.5868,21.8843,22.6281,5367560.0],["2015-11-04",22.6198,24.0496,22.5289,24.0248,4512211.0],["2015-11-05",24.0248,25.2066,23.7934,24.8347,5943762.0],["2015-11-06",24.9008,26.5537,24.8512,26.1488,4962936.0],["2015-11-09",26.1074,26.3802,25.0165,25.157,4017200.0],["2015-11-10",25.0083,25.3636,24.5537,25.1736,2490422.0],["2015-11-11",25.2727,25.3223,23.0661,23.2397,3648634.0],["2015-11-12",23.0992,23.1818,21.9008,21.9174,4059066.0],["2015-11-13",21.7769,22.7107,21.3058,22.3967,3611003.0],["2015-11-16",22.4132,22.8843,22.2231,22.6116,2923360.0],["2015-11-17",22.8347,22.9835,22.2562,22.6446,2458478.0],["2015-11-18",22.719,23.7273,22.5702,23.6116,3053798.0],["2015-11-19",22.9091,22.9091,21.3306,21.7521,5771700.0],["2015-11-20",21.8678,22.7025,21.7934,22.5124,2903395.0],["2015-11-23",22.2562,23.6364,22.2314,23.1901,2427986.0],["2015-11-24",23.0744,24.1157,22.9421,24.0165,2486308.0],["2015-11-25",23.9669,24.595,23.9174,24.0744,2059299.0],["2015-11-27",24.1818,24.6612,23.9504,24.3636,835868.0],["2015-11-30",24.3802,24.5289,23.7686,23.9174,2080111.0],["2015-12-01",24.0248,24.719,23.9091,24.6281,2428349.0],["2015-12-02",24.4711,24.9091,23.5289,23.6116,2473603.0],["2015-12-03",23.6446,24.0331,22.6281,22.8512,2125244.0],["2015-12-04",22.7603,23.1983,22.5372,23.0,1524116.0],["2015-12-07",23.0,23.0,21.4463,21.6612,2222770.0],["2015-12-08",21.3802,21.8843,20.7686,21.7934,3046175.0],["2015-12-09",21.7273,23.2479,21.7273,22.4711,2177153.0],["2015-12-10",22.2066,23.6198,22.0661,23.4793,3512267.0],["2015-12-11",23.1736,23.2893,22.3223,22.4959,2601863.0],["2015-12-14",22.5455,22.719,20.2397,20.8182,4641318.0],["2015-12-15",21.4298,21.8347,20.9917,21.4793,3413168.0],["2015-12-16",21.7025,21.8099,20.7521,21.1488,2487155.0],["2015-12-17",21.1322,21.4463,20.8512,21.0826,2099108.0],["2015-12-18",20.9752,21.4711,20.7107,20.8182,3587529.0],["2015-12-21",20.9256,23.0331,20.8926,23.0083,5897419.0],["2015-12-22",22.9752,23.0413,22.0083,22.2645,3163424.0],["2015-12-23",22.4298,23.8926,22.3306,23.562,3725711.0],["2015-12-24",23.562,24.0661,23.3306,23.4545,1568765.0],["2015-12-28",23.2893,23.405,22.0579,22.1983,1943018.0],["2015-12-29",22.3719,22.9339,22.124,22.8017,2139038.0],["2015-12-30",22.7355,23.0331,21.7438,21.8512,2756138.0],["2015-12-31",21.7686,22.2727,21.7025,21.9256,3021612.0],["2016-01-04",21.1653,21.9091,20.8512,21.9008,3030203.0],["2016-01-05",21.9008,22.562,21.5537,21.562,2799577.0],["2016-01-06",20.8843,21.124,19.1157,19.8678,8664568.0],["2016-01-07",19.2645,19.6942,18.7273,18.8678,5260475.0],["2016-01-08",18.8843,20.1653,18.8843,18.9752,5393091.0],["2016-01-11",19.9256,20.9008,18.7273,18.9339,4760140.0],["2016-01-12",19.3058,19.9669,17.5124,18.4215,5189569.0],["2016-01-13",18.438,18.7025,16.2645,16.4793,7532008.0],["2016-01-14",16.5372,17.438,16.2149,17.0331,5800498.0],["2016-01-15",16.3223,16.7603,15.7025,16.5702,6250134.0],["2016-01-19",16.843,17.0909,15.5124,15.6942,4816526.0],["2016-01-20",15.3802,16.8347,14.5868,16.562,6714532.0],["2016-01-21",16.5041,17.6033,16.405,16.5702,3898499.0],["2016-01-22",16.8182,17.1983,15.8182,16.281,4664066.0],["2016-01-25",16.0413,16.8182,15.876,16.3884,3436400.0],["2016-01-26",16.5041,17.843,16.438,17.4959,4185632.0],["2016-01-27",17.3471,18.8099,17.2562,18.0413,4255570.0],["2016-01-28",18.8843,19.6281,16.4959,16.9835,5246197.0],["2016-01-29",17.3884,17.7686,16.9174,17.7521,3403125.0],["2016-02-01",17.6033,18.0,17.0744,17.8099,2257497.0],["2016-02-02",17.6942,17.719,16.9587,17.1322,2613358.0],["2016-02-03",17.2397,17.3636,15.9835,16.7438,3349643.0],["2016-02-04",16.5455,17.7934,16.3719,17.5868,3659161.0],["2016-02-05",17.4298,17.7603,16.6364,16.8182,3102803.0],["2016-02-08",16.2893,16.3802,15.0826,15.3719,6576108.0],["2016-02-09",15.157,15.5702,14.8595,15.2314,4831651.0],["2016-02-10",15.5372,16.124,15.2066,15.7686,3948109.0],["2016-02-11",15.1983,15.7851,14.8099,15.124,4380321.0],["2016-02-12",15.0083,15.6033,14.5455,15.438,6019992.0],["2016-02-16",11.405,12.1901,10.6281,12.0331,33698500.0],["2016-02-17",11.9835,12.5868,11.9835,12.3388,9515561.0],["2016-02-18",12.2314,12.4959,11.7851,12.3884,6111952.0],["2016-02-19",12.3802,12.3967,11.6612,12.0661,4789785.0],["2016-02-22",12.3388,12.5041,12.1322,12.2231,6416509.0],["2016-02-23",12.1488,12.3058,11.595,12.0992,5999301.0],["2016-02-24",11.9091,12.562,11.6694,12.5124,6947941.0],["2016-02-25",12.6694,13.3223,12.4628,12.5702,5059494.0],["2016-02-26",12.6529,13.1653,12.6033,12.876,4162642.0],["2016-02-29",12.9091,13.0331,12.4959,12.4959,3089009.0],["2016-03-01",12.5455,12.8843,12.3223,12.7521,3724743.0],["2016-03-02",12.7521,13.6281,12.6529,13.4876,4814711.0],["2016-03-03",13.438,14.4711,13.281,14.3554,5847809.0],["2016-03-04",14.4711,14.6281,13.7025,13.9421,3713490.0],["2016-03-07",13.7686,14.1322,13.5702,13.876,3987434.0],["2016-03-08",13.7686,13.8843,13.3306,13.3471,3409659.0],["2016-03-09",13.4793,13.7686,13.2231,13.6612,2946350.0],["2016-03-10",13.7025,13.9421,12.843,12.9917,4048418.0],["2016-03-11",13.1983,13.6198,13.0579,13.6198,4692259.0],["2016-03-14",13.686,13.8264,13.3554,13.6777,2928684.0],["2016-03-15",13.4876,13.5207,12.4793,12.7769,3335970.0],["2016-03-16",12.7107,13.124,12.6116,12.8347,2999348.0],["2016-03-17",12.8595,12.876,12.4959,12.7355,4151752.0],["2016-03-18",12.7521,13.5207,12.7355,13.4711,6740547.0],["2016-03-21",13.5289,13.9339,13.157,13.4628,3306325.0],["2016-03-22",13.2479,14.6777,13.2231,14.3554,5502475.0],["2016-03-23",14.3306,15.4959,14.3306,14.686,7139847.0],["2016-03-24",14.4793,14.4793,13.8182,14.1653,4000260.0],["2016-03-28",14.2231,14.2975,13.7603,14.0661,4115452.0],["2016-03-29",14.0248,15.2893,13.843,15.2562,4922885.0],["2016-03-30",15.3554,15.686,15.0413,15.1736,4043336.0],["2016-03-31",15.0992,15.4959,14.9835,15.2975,4199426.0],["2016-04-01",15.2397,15.4628,14.9835,15.4298,3394050.0],["2016-04-04",15.4463,15.6942,15.1074,15.1736,3459148.0],["2016-04-05",14.9669,15.2645,14.876,15.1488,3226344.0],["2016-04-06",15.1736,15.3884,15.0165,15.3884,3465198.0],["2016-04-07",15.2562,15.5124,15.157,15.3967,2978778.0],["2016-04-08",15.595,15.6942,15.281,15.4959,3318304.0],["2016-04-11",15.595,15.595,14.9091,15.0909,1913010.0],["2016-04-12",15.1488,15.4959,15.0413,15.314,2532530.0],["2016-04-13",15.4959,16.1736,15.4545,16.0992,6530007.0],["2016-04-14",16.1322,16.595,15.9587,16.3802,2721411.0],["2016-04-15",16.3388,16.438,15.4959,16.0661,3336333.0],["2016-04-18",15.9339,16.4628,15.7851,16.3719,2344375.0],["2016-04-19",16.3636,16.4628,15.8099,15.9339,3149993.0],["2016-04-20",15.9504,16.876,15.3636,16.6777,4223868.0],["2016-04-21",16.719,17.3884,16.6942,16.7851,3586077.0],["2016-04-22",20.31,21.1,20.31,20.84,2225100.0],["2016-04-25",20.42,20.42,18.68,19.26,4168400.0],["2016-04-26",19.41,20.1,19.35,20.0,1875800.0],["2016-04-27",20.08,20.6,20.04,20.46,1900900.0],["2016-04-28",20.52,21.38,19.91,19.98,2950700.0],["2016-04-29",19.75,20.0,18.55,19.08,3452800.0],["2016-05-02",16.15,16.34,15.08,15.74,5825700.0],["2016-05-03",13.52,15.15,13.13,14.87,13018500.0],["2016-05-04",14.8,15.67,14.67,15.02,4631100.0],["2016-05-05",15.13,15.46,15.02,15.3,2778800.0],["2016-05-06",15.2,15.62,14.74,14.86,2570300.0],["2016-05-09",14.88,15.09,14.68,14.71,1943200.0],["2016-05-10",14.79,14.85,13.87,14.09,4648800.0],["2016-05-11",14.08,14.47,13.95,14.08,2390000.0],["2016-05-12",14.19,14.21,12.36,12.56,6080400.0],["2016-05-13",12.43,12.97,12.39,12.5,3105800.0],["2016-05-16",12.58,12.89,12.3,12.75,3675800.0],["2016-05-17",12.81,14.09,12.81,13.24,4971700.0],["2016-05-18",13.18,13.48,12.54,12.58,4606000.0],["2016-05-19",12.37,12.74,12.25,12.55,4405200.0],["2016-05-20",12.59,12.95,12.45,12.75,4709100.0],["2016-05-23",12.7,12.73,12.27,12.39,3127400.0],["2016-05-24",12.2,12.46,11.81,12.35,3694400.0],["2016-05-25",12.37,13.24,12.22,13.12,4842500.0],["2016-05-26",13.0,13.1,12.65,12.88,3710700.0],["2016-05-27",12.85,13.5,12.85,13.08,3781800.0],["2016-05-31",13.13,13.45,13.03,13.44,2993500.0],["2016-06-01",13.33,14.03,13.27,13.94,3787000.0],["2016-06-02",13.9,14.19,13.68,14.06,2503800.0],["2016-06-03",14.08,14.13,13.59,13.75,2056400.0],["2016-06-06",13.8,14.34,13.62,14.23,2669700.0],["2016-06-07",14.25,14.78,14.2,14.6,2471000.0],["2016-06-08",14.69,15.52,14.69,15.26,4869100.0],["2016-06-09",15.13,15.16,14.55,14.77,2982000.0],["2016-06-10",14.5,14.55,13.94,14.05,2500700.0],["2016-06-13",13.93,14.08,13.21,13.28,4685800.0],["2016-06-14",13.2,13.58,12.96,13.32,3526300.0],["2016-06-15",13.33,13.53,13.17,13.24,3165500.0],["2016-06-16",13.08,13.17,12.74,13.11,2841900.0],["2016-06-17",13.14,13.65,12.97,13.02,3532400.0],["2016-06-20",13.25,13.62,13.17,13.19,3113700.0],["2016-06-21",13.2,13.28,12.66,13.22,3554300.0],["2016-06-22",13.25,13.56,13.07,13.38,3220400.0],["2016-06-23",13.6,13.9,13.5,13.89,3123400.0],["2016-06-24",13.23,13.5,12.74,13.02,13196700.0],["2016-06-27",12.93,12.93,11.87,12.08,6976300.0],["2016-06-28",12.26,12.68,12.0,12.24,4211100.0],["2016-06-29",12.45,12.81,12.29,12.46,3122900.0],["2016-06-30",12.51,12.62,11.7,12.05,7356600.0],["2016-07-01",12.08,12.37,11.86,12.03,3906900.0],["2016-07-05",11.97,11.97,11.43,11.69,5760800.0],["2016-07-06",11.52,12.06,11.43,11.95,5453500.0],["2016-07-07",12.08,12.53,12.01,12.23,3291400.0],["2016-07-08",12.51,13.03,12.43,12.89,4302100.0],["2016-07-11",12.99,13.18,12.75,13.04,3150000.0],["2016-07-12",13.22,13.23,12.72,12.87,3946000.0],["2016-07-13",13.03,13.18,12.69,12.8,3557900.0],["2016-07-14",13.0,13.06,12.58,12.81,3251400.0],["2016-07-15",12.92,13.07,12.74,12.9,2468500.0],["2016-07-18",12.95,13.35,12.85,13.3,2629100.0],["2016-07-19",13.14,13.31,12.68,12.85,2935700.0],["2016-07-20",12.85,13.0,12.73,12.86,4078500.0],["2016-07-21",12.86,13.59,12.81,13.24,3666400.0],["2016-07-22",13.39,13.46,12.71,12.98,2807400.0],["2016-07-25",12.96,13.09,12.65,12.81,2011800.0],["2016-07-26",12.78,13.26,12.68,13.0,3301900.0],["2016-07-27",12.74,13.0,12.46,12.79,2766700.0],["2016-07-28",12.59,13.37,12.41,13.11,4570900.0],["2016-07-29",12.92,13.06,12.37,12.77,5609700.0],["2016-08-01",12.9,12.92,12.38,12.58,4136600.0],["2016-08-02",12.47,12.75,11.82,12.2,7868000.0],["2016-08-03",10.92,12.71,10.53,12.39,15240400.0],["2016-08-04",12.28,12.7,12.24,12.5,5095300.0],["2016-08-05",12.53,12.74,12.4,12.52,5082400.0],["2016-08-08",12.6,12.71,11.9,11.94,4154200.0],["2016-08-09",11.75,11.91,11.42,11.53,5868800.0],["2016-08-10",11.55,11.81,11.25,11.44,5301100.0],["2016-08-11",11.48,11.49,10.8,10.84,5144000.0],["2016-08-12",11.06,11.17,10.84,10.95,4716400.0],["2016-08-15",11.04,11.12,10.85,11.03,6799300.0],["2016-08-16",11.03,11.08,10.77,10.78,3097700.0],["2016-08-17",10.77,10.78,10.02,10.15,7549600.0],["2016-08-18",10.14,10.3,10.01,10.03,3631200.0],["2016-08-19",10.02,10.24,9.66,10.21,4241900.0],["2016-08-22",10.19,10.28,10.07,10.26,1984300.0],["2016-08-23",10.33,10.62,10.28,10.56,2740300.0],["2016-08-24",10.56,10.8,10.21,10.28,3343800.0],["2016-08-25",10.18,10.36,10.06,10.2,3239200.0],["2016-08-26",10.22,10.36,9.99,10.07,3139500.0],["2016-08-29",10.07,10.62,10.03,10.55,3666200.0],["2016-08-30",10.53,10.77,10.41,10.72,4126200.0],["2016-08-31",10.72,10.72,10.18,10.68,4238200.0],["2016-09-01",10.7,10.74,10.07,10.15,3468300.0],["2016-09-02",10.24,10.84,10.09,10.79,4933300.0],["2016-09-06",10.9,10.97,10.48,10.9,4348500.0],["2016-09-07",10.89,11.45,10.88,11.36,6270900.0],["2016-09-08",11.27,11.7,11.01,11.48,6495100.0],["2016-09-09",11.35,11.53,11.0,11.06,3977000.0],["2016-09-12",10.96,11.36,10.73,11.24,3118700.0],["2016-09-13",11.09,11.12,10.52,10.78,3801200.0],["2016-09-14",11.16,11.2,10.47,10.72,4574600.0],["2016-09-15",10.7,10.83,10.42,10.62,3752400.0],["2016-09-16",10.56,13.28,10.52,12.29,12444500.0],["2016-09-19",11.91,12.19,11.03,11.09,17185600.0],["2016-09-20",11.07,11.2,10.3,10.76,7673400.0],["2016-09-21",10.8,10.83,10.0,10.17,5122800.0],["2016-09-22",10.25,10.33,10.04,10.2,4027200.0],["2016-09-23",10.2,10.72,10.17,10.35,3223900.0],["2016-09-26",10.27,10.41,9.81,10.31,5491400.0],["2016-09-27",10.3,10.66,10.25,10.44,2919100.0],["2016-09-28",10.51,11.27,10.32,11.16,7326900.0],["2016-09-29",11.05,11.54,11.0,11.14,5567100.0],["2016-09-30",11.25,11.62,10.67,11.54,3278800.0],["2016-10-03",11.61,11.74,11.07,11.31,2409200.0],["2016-10-04",11.33,11.6,11.0,11.16,3751900.0],["2016-10-05",11.24,11.68,11.06,11.47,20918400.0],["2016-10-06",11.49,11.5,10.81,10.94,4627400.0],["2016-10-07",10.98,11.19,10.62,10.64,3771500.0],["2016-10-10",10.66,10.91,10.65,10.71,2930700.0],["2016-10-11",10.71,10.73,10.13,10.25,3231700.0],["2016-10-12",10.22,10.74,10.16,10.46,2981700.0],["2016-10-13",10.37,10.7,10.28,10.53,3287300.0],["2016-10-14",10.53,10.67,10.0,10.02,3683600.0],["2016-10-17",10.08,10.28,9.94,10.08,2438300.0],["2016-10-18",10.26,10.67,10.15,10.53,2522400.0],["2016-10-19",10.55,10.64,10.18,10.49,2086100.0],["2016-10-20",10.5,10.65,10.31,10.47,1668500.0],["2016-10-21",10.4,10.5,10.11,10.37,1996000.0],["2016-10-24",10.45,10.5,10.27,10.4,1644800.0],["2016-10-25",10.38,10.6,10.22,10.24,2096500.0],["2016-10-26",10.15,10.29,9.98,10.03,2836400.0],["2016-10-27",6.5,6.53,4.88,5.05,59304600.0],["2016-10-28",5.27,5.54,4.94,5.23,27277100.0],["2016-10-31",5.35,5.44,5.2,5.28,6763900.0],["2016-11-01",5.29,5.34,4.75,4.97,7758100.0],["2016-11-02",5.12,5.46,5.1,5.32,7221100.0],["2016-11-03",5.33,5.61,5.1,5.14,7575300.0],["2016-11-04",5.12,5.66,5.04,5.54,7382300.0],["2016-11-07",5.78,6.12,5.75,6.04,7688000.0],["2016-11-08",6.0,6.18,5.73,5.94,4909300.0],["2016-11-09",4.52,4.92,4.15,4.66,33854200.0],["2016-11-10",4.84,4.99,4.75,4.95,8417500.0],["2016-11-11",4.73,4.94,4.73,4.87,5964300.0],["2016-11-14",4.96,5.39,4.92,5.33,7452100.0],["2016-11-15",5.36,5.5,5.17,5.43,5825900.0],["2016-11-16",5.4,5.59,5.33,5.5,3687600.0],["2016-11-17",5.5,5.83,5.47,5.49,4243800.0],["2016-11-18",5.6,5.85,5.54,5.78,4427100.0],["2016-11-21",5.77,5.94,5.67,5.81,4542000.0],["2016-11-22",5.85,5.86,5.69,5.73,4332200.0],["2016-11-23",5.67,5.88,5.51,5.86,2625500.0],["2016-11-25",5.89,5.99,5.77,5.85,1056400.0],["2016-11-28",5.84,5.87,5.38,5.43,3922000.0],["2016-11-29",5.43,5.58,5.35,5.42,2617200.0],["2016-11-30",5.44,5.51,5.35,5.44,2777300.0],["2016-12-01",5.42,5.62,5.38,5.44,2737000.0],["2016-12-02",5.47,5.61,5.33,5.47,2332300.0],["2016-12-05",5.51,5.68,5.4,5.51,3024000.0],["2016-12-06",5.55,5.8,5.43,5.73,2815300.0],["2016-12-07",5.73,5.87,5.58,5.72,3641600.0],["2016-12-08",5.75,5.81,5.54,5.72,3529700.0],["2016-12-09",5.72,5.8,5.58,5.73,3099000.0],["2016-12-12",5.72,5.8,5.49,5.5,3194100.0],["2016-12-13",5.56,5.6,5.36,5.41,2978400.0],["2016-12-14",5.4,5.46,5.29,5.32,3422900.0],["2016-12-15",5.32,5.44,5.24,5.43,2666700.0],["2016-12-16",5.44,5.73,5.31,5.65,8550100.0],["2016-12-19",5.65,5.73,5.52,5.55,3207600.0],["2016-12-20",5.56,5.7,5.5,5.51,1993500.0],["2016-12-21",5.51,5.62,5.41,5.46,1817600.0],["2016-12-22",5.48,5.59,5.36,5.47,1819000.0],["2016-12-23",5.47,5.8,5.39,5.77,3311400.0],["2016-12-27",5.78,5.89,5.68,5.71,1891400.0],["2016-12-28",5.72,5.8,5.62,5.73,2389600.0],["2016-12-29",5.73,5.89,5.69,5.74,1800100.0],["2016-12-30",5.74,5.75,5.56,5.59,4055700.0],["2017-01-03",5.69,5.81,5.41,5.81,3575400.0],["2017-01-04",5.9,6.3,5.82,6.23,5440900.0],["2017-01-05",6.24,6.36,5.9,6.27,4684800.0],["2017-01-06",6.3,6.33,6.11,6.15,2614900.0],["2017-01-09",6.17,6.44,6.07,6.3,3236600.0],["2017-01-10",6.34,6.43,6.25,6.35,2103300.0],["2017-01-11",6.42,6.83,6.3,6.81,4047900.0],["2017-01-12",6.77,6.83,6.44,6.58,3541500.0],["2017-01-13",6.57,7.12,6.56,6.93,3560700.0],["2017-01-17",6.95,7.39,6.79,7.11,6865800.0],["2017-01-18",7.15,7.19,6.68,6.82,3140100.0],["2017-01-19",6.83,6.83,6.4,6.44,3258100.0],["2017-01-20",6.46,6.71,6.44,6.57,2394600.0],["2017-01-23",6.51,6.52,6.17,6.43,3929000.0],["2017-01-24",6.44,6.58,6.33,6.51,1331100.0],["2017-01-25",6.61,6.9,6.58,6.75,3005500.0],["2017-01-26",6.75,6.88,6.68,6.72,2583000.0],["2017-01-27",6.72,6.8,6.5,6.58,2177600.0],["2017-01-30",6.53,6.54,6.19,6.2,4155100.0],["2017-01-31",6.32,6.48,6.23,6.4,2830700.0],["2017-02-01",6.45,6.6,6.32,6.55,3110900.0],["2017-02-02",6.6,6.63,6.43,6.43,1804200.0],["2017-02-03",6.46,6.68,6.46,6.61,3567700.0],["2017-02-06",6.67,6.86,6.51,6.53,2316100.0],["2017-02-07",6.59,6.59,6.16,6.23,3472400.0],["2017-02-08",6.2,6.51,6.09,6.43,2906600.0],["2017-02-09",6.43,6.73,6.4,6.7,2052900.0],["2017-02-10",6.77,6.83,6.54,6.56,2081500.0],["2017-02-13",6.6,6.64,6.39,6.48,2572600.0],["2017-02-14",6.47,6.66,6.42,6.62,2104800.0],["2017-02-15",6.62,7.17,6.61,7.11,4626500.0],["2017-02-16",7.16,7.35,6.91,7.12,4907900.0],["2017-02-17",7.22,7.27,6.79,6.9,3392400.0],["2017-02-21",8.55,9.69,8.55,9.23,23946900.0],["2017-02-22",9.39,9.72,9.08,9.12,8333100.0],["2017-02-23",9.18,9.34,8.76,8.9,8340800.0],["2017-02-24",8.76,9.36,8.75,9.22,3495900.0],["2017-02-27",9.36,9.73,9.23,9.69,4779800.0],["2017-02-28",9.55,9.76,9.44,9.75,5159900.0],["2017-03-01",9.28,9.72,9.12,9.19,6006700.0],["2017-03-02",9.21,9.39,9.1,9.14,3260600.0],["2017-03-03",9.25,9.79,9.23,9.72,5714400.0],["2017-03-06",9.71,9.88,9.45,9.86,3553700.0],["2017-03-07",9.68,9.83,8.93,8.94,5854100.0],["2017-03-08",9.05,9.47,9.05,9.34,4337100.0],["2017-03-09",9.32,9.67,9.23,9.58,3580500.0],["2017-03-10",9.57,9.69,9.27,9.42,3853000.0],["2017-03-13",9.4,9.58,9.3,9.39,2917400.0],["2017-03-14",9.29,9.38,9.03,9.18,3059300.0],["2017-03-15",9.2,9.59,9.05,9.58,2982300.0],["2017-03-16",9.62,9.73,9.28,9.42,1863800.0],["2017-03-17",9.38,9.4,9.17,9.34,5319400.0],["2017-03-20",9.32,9.32,8.75,8.91,3887500.0],["2017-03-21",8.91,8.97,8.12,8.22,5179200.0],["2017-03-22",8.18,8.41,8.02,8.4,2469500.0],["2017-03-23",8.35,8.79,8.3,8.7,4279700.0],["2017-03-24",8.78,9.65,8.78,9.54,6789800.0],["2017-03-27",9.75,10.11,9.5,9.64,7283700.0],["2017-03-28",9.58,9.58,8.81,9.25,6731500.0],["2017-03-29",9.08,9.15,8.8,8.81,6420800.0],["2017-03-30",8.82,8.96,8.57,8.92,5283100.0],["2017-03-31",8.92,8.95,8.77,8.87,2451900.0],["2017-04-03",8.87,8.99,8.6,8.67,2540500.0],["2017-04-04",8.57,8.66,8.09,8.64,5175400.0],["2017-04-05",8.64,9.1,8.64,9.01,5031200.0],["2017-04-06",9.04,9.12,8.81,8.94,2774900.0],["2017-04-07",8.91,8.93,8.74,8.86,1741400.0],["2017-04-10",8.87,9.28,8.81,9.14,2113600.0],["2017-04-11",9.08,9.19,8.97,9.0,1886300.0],["2017-04-12",9.0,9.06,8.73,8.88,1285500.0],["2017-04-13",8.88,9.14,8.78,9.1,1816600.0],["2017-04-17",8.92,8.92,8.3,8.57,3587900.0],["2017-04-18",8.53,8.55,8.35,8.47,2038100.0],["2017-04-19",8.49,8.81,8.48,8.51,2115600.0],["2017-04-20",8.52,8.57,8.07,8.35,4422300.0],["2017-04-21",8.32,8.4,8.17,8.24,2622300.0],["2017-04-24",8.34,8.52,8.2,8.45,4489900.0],["2017-04-25",8.45,8.64,8.34,8.6,2278500.0],["2017-04-26",8.64,8.94,8.28,8.49,4548600.0],["2017-04-27",8.52,8.62,8.18,8.43,2459200.0],["2017-04-28",8.41,8.63,8.32,8.61,3010400.0],["2017-05-01",8.62,8.85,8.35,8.62,4018600.0],["2017-05-02",9.05,10.51,9.05,10.32,14817000.0],["2017-05-03",10.37,10.45,9.58,9.61,5705400.0],["2017-05-04",9.36,9.78,9.14,9.61,4892300.0],["2017-05-05",9.58,9.84,9.5,9.62,2399500.0],["2017-05-08",9.62,9.7,9.43,9.64,2002200.0],["2017-05-09",9.72,10.0,9.65,9.8,2913500.0],["2017-05-10",9.84,10.34,9.79,10.2,3062600.0],["2017-05-11",10.19,10.44,10.01,10.15,3075000.0],["2017-05-12",10.17,10.23,9.96,10.16,1362600.0],["2017-05-15",10.17,10.21,9.95,10.19,2458500.0],["2017-05-16",10.25,10.25,9.77,9.81,2508300.0],["2017-05-17",9.81,9.94,9.61,9.62,2320300.0],["2017-05-18",9.57,9.65,9.3,9.37,2779600.0],["2017-05-19",9.41,10.05,9.4,9.84,2671100.0],["2017-05-22",9.83,9.96,9.63,9.67,2165000.0],["2017-05-23",9.7,9.76,9.53,9.61,1570000.0],["2017-05-24",9.57,9.63,9.39,9.56,2128400.0],["2017-05-25",9.61,9.7,9.44,9.5,1165400.0],["2017-05-26",9.52,9.53,9.27,9.36,1701500.0],["2017-05-30",9.34,9.48,9.15,9.16,1632900.0],["2017-05-31",9.18,9.21,8.51,8.85,3916600.0],["2017-06-01",8.89,9.24,8.83,9.17,2851500.0],["2017-06-02",9.17,9.31,8.73,8.78,2432600.0],["2017-06-05",8.8,8.8,8.39,8.47,2529500.0],["2017-06-06",8.47,8.65,8.21,8.49,2542900.0],["2017-06-07",8.36,8.6,8.26,8.47,1757500.0],["2017-06-08",8.45,8.71,8.33,8.53,1480300.0],["2017-06-09",8.51,8.84,8.3,8.44,3090700.0],["2017-06-12",8.48,8.85,8.48,8.61,1793300.0],["2017-06-13",8.68,8.88,8.64,8.77,1436900.0],["2017-06-14",8.84,9.2,8.84,9.18,2532400.0],["2017-06-15",9.11,9.2,8.87,8.91,2277800.0],["2017-06-16",8.9,9.0,8.72,8.98,2536800.0],["2017-06-19",9.04,9.13,8.77,9.13,1584700.0],["2017-06-20",9.04,9.06,8.8,8.81,1095500.0],["2017-06-21",8.93,9.12,8.75,8.82,1967900.0],["2017-06-22",8.84,9.74,8.82,9.27,6215200.0],["2017-06-23",9.35,9.42,9.15,9.33,3061800.0],["2017-06-26",9.37,9.63,9.27,9.35,2330100.0],["2017-06-27",9.27,9.87,9.27,9.58,2703800.0],["2017-06-28",9.62,9.91,9.48,9.83,2462200.0],["2017-06-29",9.87,10.18,9.86,10.05,3460400.0],["2017-06-30",10.08,10.16,9.76,9.96,3521800.0],["2017-07-03",9.99,10.09,9.82,9.94,1261200.0],["2017-07-05",9.97,10.05,9.8,9.88,1877000.0],["2017-07-06",9.84,9.87,9.28,9.32,2317000.0],["2017-07-07",9.34,9.47,9.09,9.44,2263700.0],["2017-07-10",9.41,9.65,9.29,9.59,1882800.0],["2017-07-11",9.59,9.71,9.37,9.56,1783600.0],["2017-07-12",9.65,9.82,9.54,9.79,1409000.0],["2017-07-13",9.79,9.79,9.21,9.3,3366300.0],["2017-07-14",9.3,9.36,9.19,9.26,1612700.0],["2017-07-17",9.28,9.42,9.2,9.31,1782100.0],["2017-07-18",9.52,9.58,9.2,9.22,2903200.0],["2017-07-19",9.25,9.31,9.02,9.24,2157800.0],["2017-07-20",9.21,9.37,9.15,9.26,3450600.0],["2017-07-21",9.31,9.39,9.14,9.27,2595000.0],["2017-07-24",9.29,9.89,9.22,9.68,3592700.0],["2017-07-25",9.5,9.54,8.63,8.71,6533300.0],["2017-07-26",8.71,8.75,8.4,8.46,3174400.0],["2017-07-27",7.2,7.56,6.98,7.23,10484400.0],["2017-07-28",7.28,7.56,7.22,7.39,6194600.0],["2017-07-31",7.35,7.36,6.99,7.15,5838300.0],["2017-08-01",7.2,7.2,6.82,6.88,4342700.0],["2017-08-02",6.87,6.87,6.36,6.59,5503500.0],["2017-08-03",6.4,6.6,6.4,6.5,4071800.0],["2017-08-04",6.5,6.62,6.46,6.52,3012100.0],["2017-08-07",6.54,6.62,6.39,6.53,2895800.0],["2017-08-08",6.49,6.6,6.28,6.34,3379600.0],["2017-08-09",6.28,6.3,6.03,6.16,3580600.0],["2017-08-10",6.09,6.2,6.04,6.07,2505100.0],["2017-08-11",6.11,8.07,6.1,7.45,29129100.0],["2017-08-14",7.29,7.4,6.73,7.35,13562600.0],["2017-08-15",7.35,7.41,6.77,6.88,8482900.0],["2017-08-16",6.87,7.17,6.85,6.94,4089300.0],["2017-08-17",6.9,7.11,6.79,6.84,2706200.0],["2017-08-18",6.75,7.12,6.73,7.03,3125600.0],["2017-08-21",7.07,7.93,6.99,7.64,5922300.0],["2017-08-22",7.63,7.63,7.22,7.29,4213700.0],["2017-08-23",7.24,7.41,7.08,7.4,1810700.0],["2017-08-24",7.31,7.68,7.29,7.53,2132400.0],["2017-08-25",7.55,7.67,7.47,7.58,1693300.0],["2017-08-28",7.62,7.84,7.58,7.8,1756500.0],["2017-08-29",7.69,7.69,7.34,7.47,2610800.0],["2017-08-30",7.49,7.5,7.16,7.33,2179700.0],["2017-08-31",7.29,7.81,7.27,7.64,2804400.0],["2017-09-01",7.64,7.89,7.55,7.87,2129700.0],["2017-09-05",7.87,7.92,7.63,7.68,1886900.0],["2017-09-06",7.66,7.68,7.07,7.3,3899700.0],["2017-09-07",7.29,7.32,7.03,7.08,4698900.0],["2017-09-08",7.06,7.26,7.04,7.13,1971000.0],["2017-09-11",7.22,7.5,7.2,7.4,1972100.0],["2017-09-12",7.44,7.68,7.43,7.59,1680800.0],["2017-09-13",7.63,7.69,7.32,7.33,1941600.0],["2017-09-14",7.47,7.68,7.27,7.54,2072600.0],["2017-09-15",7.57,7.8,7.47,7.61,3640400.0],["2017-09-18",7.61,7.67,7.11,7.26,3230100.0],["2017-09-19",7.26,7.31,7.0,7.09,2117900.0],["2017-09-20",7.1,7.26,7.04,7.24,1755800.0],["2017-09-21",7.23,7.39,7.16,7.28,1611500.0],["2017-09-22",7.26,7.45,7.15,7.36,3402700.0],["2017-09-25",7.33,7.51,7.19,7.27,1790200.0],["2017-09-26",7.4,7.55,7.27,7.34,2027800.0],["2017-09-27",7.35,7.57,7.34,7.48,2169500.0],["2017-09-28",7.47,7.58,7.35,7.54,1724500.0],["2017-09-29",7.55,7.76,7.55,7.68,1635300.0],["2017-10-02",7.71,7.89,7.6,7.83,1983800.0],["2017-10-03",7.8,7.86,7.42,7.73,3296500.0],["2017-10-04",7.72,7.79,7.36,7.38,2536200.0],["2017-10-05",7.39,7.62,7.29,7.3,2762900.0],["2017-10-06",7.25,7.48,7.02,7.1,3197700.0],["2017-10-09",7.0,7.01,6.6,6.62,4280800.0],["2017-10-10",6.63,6.74,6.28,6.36,3728500.0],["2017-10-11",6.36,6.41,6.18,6.2,3235400.0],["2017-10-12",6.25,6.28,5.94,6.01,4681600.0],["2017-10-13",5.39,5.84,5.32,5.77,6577500.0],["2017-10-16",5.77,5.98,5.77,5.9,2153100.0],["2017-10-17",5.94,6.48,5.81,6.43,6782900.0],["2017-10-18",6.42,6.5,5.95,5.98,5340500.0],["2017-10-19",5.89,6.21,5.89,6.2,2692300.0],["2017-10-20",6.33,6.64,6.22,6.44,3611000.0],["2017-10-23",6.45,6.55,6.39,6.44,1501300.0],["2017-10-24",6.44,6.54,6.21,6.33,1850600.0],["2017-10-25",6.31,6.39,6.01,6.17,2810800.0],["2017-10-26",6.06,6.2,5.8,5.82,3208300.0],["2017-10-27",5.81,6.17,5.79,5.85,3526900.0],["2017-10-30",5.82,5.91,5.71,5.85,3489700.0],["2017-10-31",5.81,6.02,5.8,5.9,2584500.0],["2017-11-01",5.8,5.86,5.26,5.44,8602100.0],["2017-11-02",4.83,4.96,4.45,4.54,14165300.0],["2017-11-03",4.46,4.64,4.32,4.4,6227400.0],["2017-11-06",4.37,4.51,4.29,4.33,5253500.0],["2017-11-07",4.37,4.6,4.33,4.46,3815200.0],["2017-11-08",4.47,4.57,4.4,4.49,3304000.0],["2017-11-09",4.43,4.59,4.42,4.5,2018300.0],["2017-11-10",4.47,4.58,4.35,4.38,4179200.0],["2017-11-13",4.38,4.39,4.25,4.27,2368800.0],["2017-11-14",4.26,4.32,4.09,4.23,3755100.0],["2017-11-15",4.22,4.25,3.95,4.1,3178100.0],["2017-11-16",4.15,4.25,4.08,4.22,2268900.0],["2017-11-17",4.23,4.29,4.09,4.15,2632000.0],["2017-11-20",4.14,4.19,3.93,3.99,2563500.0],["2017-11-21",3.98,4.1,3.85,4.0,2458800.0],["2017-11-22",4.01,4.23,4.0,4.17,2641900.0],["2017-11-24",4.21,4.22,4.16,4.19,618700.0],["2017-11-27",4.19,4.29,4.12,4.25,1972000.0],["2017-11-28",4.26,4.3,4.15,4.19,1767600.0],["2017-11-29",4.18,4.55,4.18,4.45,3570900.0],["2017-11-30",4.5,4.66,4.47,4.55,2349300.0],["2017-12-01",4.56,4.57,4.32,4.35,1999900.0],["2017-12-04",4.41,4.53,4.12,4.15,2314300.0],["2017-12-05",4.15,4.22,3.99,4.09,3597800.0],["2017-12-06",4.11,4.11,3.92,4.05,2371800.0],["2017-12-07",4.07,4.33,3.95,4.21,2513300.0],["2017-12-08",4.31,4.36,4.16,4.28,1816400.0],["2017-12-11",4.3,4.43,4.25,4.35,2203600.0],["2017-12-12",4.39,4.57,4.35,4.36,4161900.0],["2017-12-13",4.36,4.47,4.27,4.46,1642100.0],["2017-12-14",4.25,4.36,4.04,4.19,3878500.0],["2017-12-15",4.2,4.27,4.08,4.25,5980400.0],["2017-12-18",4.3,4.38,4.16,4.19,2870800.0],["2017-12-19",4.18,4.25,4.01,4.04,2766800.0],["2017-12-20",4.04,4.09,3.97,4.03,2289800.0],["2017-12-21",4.03,4.1,3.97,4.0,2517700.0],["2017-12-22",4.0,4.06,3.93,4.04,1725400.0],["2017-12-26",4.1,4.26,4.02,4.05,2021700.0],["2017-12-27",4.04,4.11,4.02,4.1,1747300.0],["2017-12-28",4.12,4.24,4.1,4.23,2285800.0],["2017-12-29",4.22,4.4,4.22,4.26,3099400.0],["2018-01-02",4.28,4.5,4.23,4.48,2409100.0],["2018-01-03",4.18,4.26,4.03,4.11,4094000.0],["2018-01-04",4.14,4.33,4.14,4.25,2541300.0],["2018-01-05",4.25,4.26,4.04,4.08,2637900.0],["2018-01-08",4.1,4.11,3.95,3.97,3655500.0],["2018-01-09",3.97,4.03,3.9,3.99,3080100.0],["2018-01-10",3.99,4.06,3.94,4.02,1622700.0],["2018-01-11",4.19,5.04,4.13,4.97,11625600.0],["2018-01-12",4.98,5.18,4.72,5.15,8363600.0],["2018-01-16",5.15,5.2,4.98,5.0,4257100.0],["2018-01-17",5.04,5.19,4.97,5.09,5428500.0],["2018-01-18",5.1,5.27,4.93,5.15,4035300.0],["2018-01-19",5.11,5.25,5.02,5.21,3157100.0],["2018-01-22",5.25,5.96,5.21,5.9,5980700.0],["2018-01-23",5.87,5.89,5.4,5.42,4032400.0],["2018-01-24",5.45,5.57,5.39,5.45,2279300.0],["2018-01-25",5.49,5.57,5.29,5.57,2844700.0],["2018-01-26",5.58,5.8,5.48,5.74,1995700.0],["2018-01-29",5.74,5.91,5.67,5.78,2227500.0],["2018-01-30",5.64,5.8,5.61,5.77,3039600.0],["2018-01-31",5.8,5.82,5.56,5.65,3415000.0],["2018-02-01",5.59,5.8,5.4,5.7,2395400.0],["2018-02-02",5.61,5.7,5.4,5.44,2232800.0],["2018-02-05",5.42,5.64,5.22,5.25,2133800.0],["2018-02-06",5.12,5.46,5.08,5.43,2124600.0],["2018-02-07",5.43,5.68,5.33,5.64,1354400.0],["2018-02-08",5.72,5.8,5.45,5.46,2102800.0],["2018-02-09",5.58,5.58,5.15,5.43,3168000.0],["2018-02-12",5.45,5.6,5.3,5.5,2116700.0],["2018-02-13",5.45,5.53,5.38,5.51,1233800.0],["2018-02-14",5.38,5.52,5.27,5.49,2224400.0],["2018-02-15",5.53,5.74,5.44,5.73,1733500.0],["2018-02-16",5.75,6.36,5.75,6.02,6409900.0],["2018-02-20",5.99,6.12,5.85,5.87,2316400.0],["2018-02-21",5.88,6.13,5.85,5.98,1515500.0],["2018-02-22",6.02,6.24,6.0,6.16,2008000.0],["2018-02-23",6.17,6.17,5.56,5.8,4603300.0],["2018-02-26",5.81,5.89,5.67,5.79,1574400.0],["2018-02-27",5.85,6.28,5.85,6.18,3673400.0],["2018-02-28",5.59,5.75,4.9,5.12,8334100.0],["2018-03-01",5.07,5.1,4.2,4.58,7044700.0],["2018-03-02",4.54,4.92,4.36,4.92,4150700.0],["2018-03-05",4.87,4.9,4.55,4.71,5135200.0],["2018-03-06",4.74,4.98,4.72,4.85,2808900.0],["2018-03-07",4.79,4.97,4.79,4.87,2588200.0],["2018-03-08",4.88,4.97,4.81,4.94,1645000.0],["2018-03-09",4.95,4.96,4.83,4.87,2259000.0],["2018-03-12",4.87,5.03,4.84,4.98,2195200.0],["2018-03-13",5.01,5.09,4.3,4.49,7280700.0],["2018-03-14",4.49,4.53,4.3,4.43,3933400.0],["2018-03-15",4.42,4.69,4.34,4.54,3439400.0],["2018-03-16",4.55,4.58,4.28,4.34,4544600.0],["2018-03-19",4.31,4.35,4.19,4.33,2440200.0],["2018-03-20",4.35,4.36,4.09,4.16,1550300.0],["2018-03-21",4.17,4.36,4.13,4.27,1828500.0],["2018-03-22",4.22,4.28,4.08,4.11,1760400.0],["2018-03-23",4.12,4.47,4.12,4.29,3730100.0],["2018-03-26",4.34,4.4,4.06,4.18,2146000.0],["2018-03-27",4.19,4.19,4.03,4.05,1696700.0],["2018-03-28",4.05,4.24,4.05,4.11,1676100.0],["2018-03-29",4.12,4.2,3.94,3.96,4616600.0],["2018-04-02",3.97,4.05,3.77,3.84,2632200.0],["2018-04-03",3.85,4.03,3.82,4.0,2709900.0],["2018-04-04",3.92,4.1,3.92,4.08,1293800.0],["2018-04-05",4.09,4.33,4.0,4.27,1905100.0],["2018-04-06",4.26,4.3,4.05,4.1,1636800.0],["2018-04-09",4.15,4.22,4.09,4.1,1439600.0],["2018-04-10",4.14,4.19,3.99,3.99,1745800.0],["2018-04-11",4.0,4.16,3.96,4.02,1288300.0],["2018-04-12",4.01,4.18,3.98,4.08,1366500.0],["2018-04-13",4.09,4.25,4.06,4.16,2161200.0],["2018-04-16",4.16,4.25,4.05,4.14,1590300.0],["2018-04-17",4.1,4.21,4.05,4.18,1356200.0],["2018-04-18",4.21,4.38,4.21,4.28,1705500.0],["2018-04-19",4.26,4.26,4.09,4.16,1533900.0],["2018-04-20",4.15,4.2,4.01,4.02,1277400.0],["2018-04-23",4.0,4.04,3.8,3.81,2123300.0],["2018-04-24",3.83,3.96,3.8,3.83,1224900.0],["2018-04-25",3.83,3.91,3.77,3.9,1464800.0],["2018-04-26",3.88,3.99,3.7,3.71,1941400.0],["2018-04-27",3.71,3.82,3.69,3.8,1835500.0],["2018-04-30",3.82,3.89,3.73,3.78,1510600.0],["2018-05-01",3.81,4.0,3.74,3.97,2439600.0],["2018-05-02",4.31,5.14,4.29,5.09,13412900.0],["2018-05-03",5.05,5.09,4.66,4.75,4822200.0],["2018-05-04",4.74,4.98,4.72,4.78,3530400.0],["2018-05-07",4.79,5.0,4.79,4.84,1947500.0],["2018-05-08",4.83,4.98,4.5,4.52,2308200.0],["2018-05-09",4.55,4.58,4.38,4.43,3105600.0],["2018-05-10",4.47,4.55,4.34,4.38,2525400.0],["2018-05-11",4.39,4.4,4.27,4.36,1475000.0],["2018-05-14",4.35,4.52,4.35,4.42,1496900.0],["2018-05-15",4.39,4.47,4.35,4.43,1148800.0],["2018-05-16",4.42,4.56,4.41,4.47,1592100.0],["2018-05-17",4.45,4.57,4.41,4.54,1401900.0],["2018-05-18",4.56,4.61,4.5,4.54,1196000.0],["2018-05-21",4.59,4.64,4.55,4.58,824200.0],["2018-05-22",4.58,4.59,4.43,4.44,796200.0],["2018-05-23",4.47,4.6,4.39,4.46,1236900.0],["2018-05-24",4.46,4.47,4.32,4.38,1190400.0],["2018-05-25",4.38,4.43,4.31,4.33,1148000.0],["2018-05-29",4.32,4.33,4.16,4.3,1893000.0],["2018-05-30",4.33,4.51,4.3,4.5,1707200.0],["2018-05-31",4.5,4.5,4.08,4.09,2721600.0],["2018-06-01",4.12,4.19,3.95,3.97,2309500.0],["2018-06-04",4.02,4.02,3.83,3.92,2110500.0],["2018-06-05",3.96,4.01,3.91,3.95,1462500.0],["2018-06-06",3.98,3.99,3.75,3.98,2354100.0],["2018-06-07",3.98,4.27,3.96,4.22,2889900.0],["2018-06-08",4.21,4.31,4.11,4.27,2718400.0],["2018-06-11",4.27,4.7,4.27,4.45,2936800.0],["2018-06-12",4.44,4.53,4.37,4.45,1899200.0],["2018-06-13",4.48,4.51,4.31,4.37,1443400.0],["2018-06-14",4.37,4.47,4.25,4.28,1167400.0],["2018-06-15",4.34,4.43,4.3,4.41,4765900.0],["2018-06-18",4.35,4.62,4.31,4.49,1877000.0],["2018-06-19",4.43,4.52,4.31,4.51,1603300.0],["2018-06-20",4.51,4.64,4.43,4.64,1428100.0],["2018-06-21",4.6,4.63,4.44,4.46,1259800.0],["2018-06-22",4.5,4.51,4.21,4.28,2493200.0],["2018-06-25",4.28,4.28,4.0,4.01,2192200.0],["2018-06-26",4.03,4.25,3.92,4.22,2616100.0],["2018-06-27",4.18,4.19,3.78,3.81,2977100.0],["2018-06-28",3.82,3.83,3.7,3.71,2483500.0],["2018-06-29",3.71,3.71,3.28,3.32,7779400.0],["2018-07-02",3.33,3.42,3.12,3.13,3568900.0],["2018-07-03",3.15,3.17,2.81,3.06,4517100.0],["2018-07-05",3.07,3.17,3.07,3.16,2089200.0],["2018-07-06",3.09,3.2,3.02,3.1,2610400.0],["2018-07-09",3.11,3.29,3.0,3.12,2935600.0],["2018-07-10",3.1,3.2,2.88,2.97,2974600.0],["2018-07-11",2.94,2.98,2.86,2.9,2506300.0],["2018-07-12",2.95,3.0,2.84,2.92,2098700.0],["2018-07-13",2.92,2.95,2.85,2.86,1604700.0],["2018-07-16",2.87,2.88,2.66,2.69,2873400.0],["2018-07-17",2.7,2.79,2.66,2.75,4306500.0],["2018-07-18",2.77,2.79,2.68,2.76,2994600.0],["2018-07-19",2.76,2.79,2.69,2.77,1595100.0],["2018-07-20",2.78,2.79,2.69,2.71,2286200.0],["2018-07-23",2.93,3.18,2.88,3.09,4800500.0],["2018-07-24",3.09,3.15,2.98,3.05,2780600.0],["2018-07-25",3.08,3.14,3.0,3.05,2749200.0],["2018-07-26",3.06,3.44,3.02,3.28,6031000.0],["2018-07-27",3.32,3.45,2.95,3.12,4475100.0],["2018-07-30",3.11,3.37,3.1,3.35,2667800.0],["2018-07-31",3.35,3.47,3.26,3.34,2796300.0],["2018-08-01",3.34,3.36,3.07,3.11,3267400.0],["2018-08-02",3.09,3.18,3.05,3.11,1530300.0],["2018-08-03",3.09,3.27,3.08,3.22,2131200.0],["2018-08-06",3.24,3.42,3.19,3.32,2523500.0],["2018-08-07",3.3,3.37,3.03,3.05,2300400.0],["2018-08-08",3.05,3.09,2.97,3.02,1703600.0],["2018-08-09",3.01,3.14,2.98,3.05,1155800.0],["2018-08-10",3.03,3.1,2.99,3.09,1213400.0],["2018-08-13",3.12,3.18,3.08,3.15,1311800.0],["2018-08-14",3.09,3.24,3.04,3.23,1896900.0],["2018-08-15",3.29,3.44,3.17,3.21,2721200.0],["2018-08-16",3.21,3.36,3.08,3.35,2479700.0],["2018-08-17",3.36,3.44,3.25,3.41,1909500.0],["2018-08-20",3.42,3.62,3.4,3.52,2941400.0],["2018-08-21",3.62,3.73,3.41,3.47,2661800.0],["2018-08-22",3.45,3.64,3.41,3.6,2038600.0],["2018-08-23",3.57,3.62,3.44,3.55,1663900.0],["2018-08-24",3.57,3.61,3.49,3.56,1131800.0],["2018-08-27",3.55,3.72,3.5,3.63,2478500.0],["2018-08-28",3.66,3.66,3.52,3.57,1302700.0],["2018-08-29",3.56,3.68,3.51,3.65,1295600.0],["2018-08-30",3.62,3.69,3.55,3.64,1208600.0],["2018-08-31",3.62,3.9,3.6,3.88,2255100.0],["2018-09-04",3.85,3.85,3.48,3.54,2622900.0],["2018-09-05",3.58,3.67,3.52,3.61,1359900.0],["2018-09-06",3.62,3.62,3.23,3.26,2440100.0],["2018-09-07",3.25,3.35,3.23,3.3,1863800.0],["2018-09-10",3.3,3.34,2.97,3.18,3405700.0],["2018-09-11",3.15,3.22,3.11,3.2,1312800.0],["2018-09-12",3.19,3.31,3.11,3.27,2450400.0],["2018-09-13",3.27,3.39,3.27,3.33,1154400.0],["2018-09-14",3.32,3.41,3.28,3.3,1703900.0],["2018-09-17",3.28,3.32,3.22,3.27,1812200.0],["2018-09-18",3.25,3.4,3.25,3.39,2948000.0],["2018-09-19",3.39,3.5,3.38,3.4,1381100.0],["2018-09-20",3.4,3.63,3.4,3.59,1756400.0],["2018-09-21",3.54,3.61,3.38,3.41,4222200.0],["2018-09-24",3.42,3.51,3.34,3.49,1743500.0],["2018-09-25",3.49,3.52,3.39,3.41,1314700.0],["2018-09-26",3.45,3.56,3.38,3.47,2318200.0],["2018-09-27",3.49,3.65,3.48,3.5,2259900.0],["2018-09-28",3.5,3.59,3.43,3.46,1227400.0],["2018-10-01",3.49,3.56,3.17,3.21,2428400.0],["2018-10-02",3.23,3.28,2.93,2.96,3322000.0],["2018-10-03",3.0,3.0,2.68,2.7,4731900.0],["2018-10-04",2.75,2.77,2.62,2.67,2727600.0],["2018-10-05",2.66,2.83,2.66,2.8,2259300.0],["2018-10-08",2.8,2.88,2.73,2.83,1704600.0],["2018-10-09",2.85,3.1,2.81,2.98,2048000.0],["2018-10-10",3.01,3.13,2.75,2.8,2485000.0],["2018-10-11",2.79,2.88,2.58,2.66,2636200.0],["2018-10-12",2.74,2.77,2.56,2.62,1801000.0],["2018-10-15",2.6,2.68,2.48,2.64,2171800.0],["2018-10-16",2.65,2.82,2.64,2.81,1577700.0],["2018-10-17",2.77,2.9,2.74,2.89,976600.0],["2018-10-18",2.85,3.04,2.85,2.94,1547000.0],["2018-10-19",2.93,3.01,2.9,2.95,1429700.0],["2018-10-22",2.95,3.03,2.86,2.95,1276000.0],["2018-10-23",2.9,2.99,2.82,2.98,1532400.0],["2018-10-24",2.97,3.02,2.61,2.77,2280200.0],["2018-10-25",2.78,2.97,2.78,2.97,1638700.0],["2018-10-26",2.88,3.07,2.86,3.0,2611600.0],["2018-10-29",3.03,3.26,3.01,3.18,2721300.0],["2018-10-30",2.67,2.94,2.5,2.81,4013700.0],["2018-10-31",2.87,3.25,2.85,3.16,3341400.0],["2018-11-01",3.2,3.36,3.16,3.34,3672500.0],["2018-11-02",3.37,3.67,3.34,3.6,3655200.0],["2018-11-05",3.6,3.68,3.36,3.45,2337800.0],["2018-11-06",3.45,3.65,3.44,3.64,2054500.0],["2018-11-07",3.64,3.81,3.63,3.73,1647500.0],["2018-11-08",3.76,3.84,3.57,3.84,2547800.0],["2018-11-09",3.8,3.9,3.68,3.79,1384400.0],["2018-11-12",3.77,3.91,3.77,3.86,1196000.0],["2018-11-13",3.85,3.91,3.79,3.81,1033300.0],["2018-11-14",3.8,3.88,3.58,3.7,1528000.0],["2018-11-15",3.69,3.77,3.54,3.59,1862900.0],["2018-11-16",3.42,3.72,3.32,3.67,1646000.0],["2018-11-19",3.63,3.87,3.41,3.46,1574900.0],["2018-11-20",3.37,3.65,3.33,3.61,1086800.0],["2018-11-21",3.6,3.76,3.56,3.7,902800.0],["2018-11-23",3.66,3.73,3.59,3.59,919600.0],["2018-11-26",3.65,3.78,3.59,3.64,1206800.0],["2018-11-27",3.62,3.82,3.58,3.79,1247700.0],["2018-11-28",3.81,4.01,3.81,4.0,2811900.0],["2018-11-29",4.0,4.47,3.99,4.44,4272000.0],["2018-11-30",4.41,4.76,4.32,4.75,3882000.0],["2018-12-03",4.78,5.01,4.46,4.97,3376700.0],["2018-12-04",4.98,5.06,4.83,4.9,2627600.0],["2018-12-06",4.82,4.83,4.25,4.63,2654700.0],["2018-12-07",4.56,4.74,4.55,4.62,1143900.0],["2018-12-10",4.61,4.61,4.26,4.52,2258500.0],["2018-12-11",4.58,4.68,4.47,4.51,1092000.0],["2018-12-12",4.57,4.73,4.5,4.59,963600.0],["2018-12-13",4.6,4.7,4.38,4.39,1310800.0],["2018-12-14",4.36,4.38,3.89,3.92,3735700.0],["2018-12-17",3.65,3.68,3.37,3.39,5122500.0],["2018-12-18",3.39,3.53,3.1,3.27,3572800.0],["2018-12-19",3.35,3.42,3.07,3.09,2446200.0],["2018-12-20",3.07,3.15,2.81,2.86,2994100.0],["2018-12-21",2.86,3.05,2.76,2.89,8402800.0],["2018-12-24",2.85,2.97,2.82,2.83,934800.0],["2018-12-26",2.86,3.01,2.8,3.0,2144300.0],["2018-12-27",2.95,3.01,2.82,2.93,1425200.0],["2018-12-28",2.94,3.0,2.75,2.87,2161000.0],["2018-12-31",2.88,2.96,2.77,2.82,1278000.0],["2019-01-02",2.78,3.23,2.73,3.17,3251500.0],["2019-01-03",3.17,3.24,3.01,3.14,2419800.0],["2019-01-04",3.19,3.49,3.19,3.22,2357800.0],["2019-01-07",3.22,3.43,3.2,3.38,1396900.0],["2019-01-08",3.44,3.57,3.42,3.53,1528000.0],["2019-01-09",3.57,3.61,3.46,3.59,1207800.0],["2019-01-10",3.55,3.76,3.54,3.73,1209500.0],["2019-01-11",3.73,3.83,3.59,3.76,1303100.0],["2019-01-14",3.74,3.82,3.65,3.69,900900.0],["2019-01-15",3.68,4.13,3.68,3.97,2761800.0],["2019-01-16",4.01,4.29,3.94,3.99,4572800.0],["2019-01-17",3.96,4.21,3.96,4.07,2258100.0],["2019-01-18",4.08,4.15,3.94,4.05,1530300.0],["2019-01-22",4.0,4.03,3.81,3.83,2002600.0],["2019-01-23",3.81,3.87,3.68,3.71,2558500.0],["2019-01-24",3.71,3.84,3.69,3.79,1258000.0],["2019-01-25",3.87,3.9,3.71,3.74,1115300.0],["2019-01-28",3.76,3.76,3.54,3.6,1719200.0],["2019-01-29",3.67,3.73,3.52,3.67,1063800.0],["2019-01-30",3.72,3.82,3.63,3.76,1183600.0],["2019-01-31",3.76,3.97,3.74,3.94,1122700.0],["2019-02-01",3.92,3.95,3.71,3.8,2262300.0],["2019-02-04",3.81,3.94,3.76,3.83,1179800.0],["2019-02-05",3.88,3.93,3.75,3.85,1096400.0],["2019-02-06",3.85,3.89,3.77,3.89,692500.0],["2019-02-07",3.86,4.12,3.86,4.08,2225000.0],["2019-02-08",4.03,4.05,3.53,3.7,2537700.0],["2019-02-11",3.69,3.98,3.62,3.9,1887100.0],["2019-02-12",3.96,3.96,3.74,3.74,1214800.0],["2019-02-13",3.79,3.93,3.76,3.85,896600.0],["2019-02-14",3.84,3.89,3.75,3.86,963800.0],["2019-02-15",3.89,4.03,3.89,3.95,922900.0],["2019-02-19",3.96,4.08,3.93,3.98,791900.0],["2019-02-20",4.01,4.1,3.95,4.07,1340200.0],["2019-02-21",4.7,5.0,4.35,4.49,6217600.0],["2019-02-22",4.5,4.59,4.18,4.5,3066200.0],["2019-02-25",4.55,4.93,4.55,4.83,4240900.0],["2019-02-26",4.82,4.9,4.67,4.77,2876300.0],["2019-02-27",4.76,4.77,4.48,4.6,2032400.0],["2019-02-28",4.61,5.02,4.56,4.95,6491500.0],["2019-03-01",4.99,5.11,4.92,4.99,3825400.0],["2019-03-04",5.01,5.13,4.82,5.03,2927700.0],["2019-03-05",5.04,5.35,5.0,5.13,2688300.0],["2019-03-06",5.11,5.19,4.84,4.86,2074100.0],["2019-03-07",4.88,5.0,4.75,4.84,1838200.0],["2019-03-08",4.78,4.81,4.57,4.64,2663800.0],["2019-03-11",4.65,4.69,4.5,4.65,1355300.0],["2019-03-12",4.65,4.75,4.54,4.63,938100.0],["2019-03-13",4.66,4.79,4.62,4.77,1644600.0],["2019-03-14",4.76,4.83,4.5,4.6,1911300.0],["2019-03-15",4.57,4.59,4.06,4.31,9005100.0],["2019-03-18",4.29,4.46,4.28,4.32,2320400.0],["2019-03-19",4.32,4.45,3.9,4.42,3867800.0],["2019-03-20",4.42,4.61,4.39,4.5,2106800.0],["2019-03-21",4.49,4.61,4.4,4.59,1499300.0],["2019-03-22",4.56,4.62,4.31,4.32,2279900.0],["2019-03-25",4.32,4.35,4.1,4.2,1670800.0],["2019-03-26",4.21,4.26,4.04,4.12,2100800.0],["2019-03-27",4.11,4.16,3.86,3.9,1993800.0],["2019-03-28",3.93,4.01,3.78,3.83,1498200.0],["2019-03-29",3.85,3.9,3.71,3.73,1909500.0],["2019-04-01",3.78,4.03,3.77,3.85,2371000.0],["2019-04-02",3.85,3.91,3.61,3.7,1577300.0],["2019-04-03",3.73,3.8,3.66,3.73,1359900.0],["2019-04-04",3.73,3.73,3.64,3.7,2265900.0],["2019-04-05",3.74,3.89,3.69,3.74,1453200.0],["2019-04-08",3.72,3.73,3.64,3.69,1046200.0],["2019-04-09",3.67,3.77,3.62,3.68,1379600.0],["2019-04-10",3.65,3.73,3.6,3.69,1506400.0],["2019-04-11",3.69,3.69,3.54,3.57,1731600.0],["2019-04-12",3.62,3.67,3.39,3.41,2075600.0],["2019-04-15",3.41,3.48,3.35,3.39,1348500.0],["2019-04-16",3.43,3.43,3.05,3.2,3386300.0],["2019-04-17",3.21,3.3,2.93,3.16,3630500.0],["2019-04-18",3.15,3.3,3.11,3.26,1731900.0],["2019-04-22",3.26,3.39,3.13,3.17,2039100.0],["2019-04-23",3.15,3.51,3.15,3.35,2133900.0],["2019-04-24",3.37,3.58,3.35,3.51,1976900.0],["2019-04-25",3.48,3.69,3.42,3.62,1643300.0],["2019-04-26",3.62,3.72,3.49,3.67,1495400.0],["2019-04-29",3.64,3.81,3.39,3.51,2348500.0],["2019-04-30",3.55,3.65,3.34,3.44,2265600.0],["2019-05-01",3.22,3.64,3.05,3.45,2791600.0],["2019-05-02",3.44,3.44,3.09,3.18,2240500.0],["2019-05-03",3.19,3.41,3.19,3.37,1186100.0],["2019-05-06",3.29,3.51,3.26,3.47,2567600.0],["2019-05-07",3.42,3.52,3.12,3.15,2256800.0],["2019-05-08",3.36,3.58,3.35,3.46,2533800.0],["2019-05-09",3.42,3.51,3.31,3.48,1482700.0],["2019-05-10",3.46,3.58,3.31,3.45,1185400.0],["2019-05-13",3.38,3.39,3.18,3.26,2438000.0],["2019-05-14",3.28,3.42,3.25,3.33,834200.0],["2019-05-15",3.3,3.37,3.26,3.33,759100.0],["2019-05-16",3.33,3.41,3.23,3.26,897900.0],["2019-05-17",3.21,3.31,3.18,3.18,1416500.0],["2019-05-20",3.16,3.29,3.12,3.28,1236500.0],["2019-05-21",3.31,3.4,3.27,3.37,2103200.0],["2019-05-22",3.33,3.41,3.21,3.4,1365000.0],["2019-05-23",3.33,3.37,3.16,3.22,1568200.0],["2019-05-24",3.23,3.27,3.1,3.14,1387800.0],["2019-05-28",3.15,3.2,3.01,3.07,1929300.0],["2019-05-29",3.05,3.06,2.9,2.93,2914800.0],["2019-05-30",2.96,3.03,2.73,2.81,2177700.0],["2019-05-31",2.77,2.8,2.63,2.66,2369400.0],["2019-06-03",2.62,2.81,2.56,2.8,3468400.0],["2019-06-04",2.82,2.98,2.82,2.94,1815700.0],["2019-06-05",2.98,2.98,2.66,2.7,2680800.0],["2019-06-06",2.71,2.8,2.58,2.71,1769900.0],["2019-06-07",2.74,2.81,2.69,2.73,894900.0],["2019-06-10",2.76,2.89,2.74,2.8,1379700.0],["2019-06-11",2.82,2.9,2.67,2.73,2493300.0],["2019-06-12",2.71,2.74,2.58,2.71,2040100.0],["2019-06-13",2.73,2.77,2.66,2.74,1183000.0],["2019-06-14",2.74,2.74,2.58,2.6,1328100.0],["2019-06-17",2.61,2.72,2.51,2.7,1971800.0],["2019-06-18",2.73,2.77,2.58,2.59,1947800.0],["2019-06-19",2.61,2.66,2.51,2.61,3007700.0],["2019-06-20",2.65,2.71,2.48,2.5,3032200.0],["2019-06-21",2.49,2.74,2.4,2.71,7776800.0],["2019-06-24",2.71,2.72,2.51,2.57,2263900.0],["2019-06-25",2.59,2.7,2.54,2.6,2219800.0],["2019-06-26",2.61,2.66,2.5,2.56,1777200.0],["2019-06-27",2.57,2.62,2.53,2.58,1262000.0],["2019-06-28",2.57,2.68,2.57,2.67,1650500.0],["2019-07-01",2.67,2.74,2.63,2.69,1277000.0],["2019-07-02",2.7,2.74,2.63,2.73,1343700.0],["2019-07-03",2.73,2.82,2.72,2.73,979100.0],["2019-07-05",2.7,2.83,2.66,2.83,1103800.0],["2019-07-08",2.8,2.83,2.76,2.79,888600.0],["2019-07-09",2.78,2.8,2.51,2.62,2011900.0],["2019-07-10",2.62,2.65,2.57,2.6,608200.0],["2019-07-11",2.61,2.63,2.37,2.41,2670800.0],["2019-07-12",2.46,2.51,2.35,2.45,2085300.0],["2019-07-15",2.45,2.52,2.36,2.4,1403600.0],["2019-07-16",2.37,2.4,2.27,2.33,3291500.0],["2019-07-17",2.31,2.35,2.09,2.11,7693900.0],["2019-07-18",2.1,2.31,2.03,2.27,3535800.0],["2019-07-19",2.26,2.26,2.18,2.19,1670300.0],["2019-07-22",2.23,2.26,2.07,2.07,2682200.0],["2019-07-23",2.1,2.12,2.0,2.01,2133400.0],["2019-07-24",2.02,2.15,2.02,2.09,1767500.0],["2019-07-25",2.08,2.09,1.99,2.03,2339100.0],["2019-07-26",2.04,2.16,2.02,2.15,2755200.0],["2019-07-29",2.14,2.2,2.07,2.12,1103300.0],["2019-07-30",2.1,2.1,2.01,2.07,1312400.0],["2019-07-31",2.07,2.17,2.03,2.05,1925600.0],["2019-08-01",2.04,2.09,1.97,2.0,2685600.0],["2019-08-02",2.0,2.06,1.92,1.94,2695000.0],["2019-08-05",1.89,1.94,1.81,1.91,2741500.0],["2019-08-06",1.89,2.2,1.89,2.19,5669300.0],["2019-08-07",2.17,2.23,2.08,2.21,2714400.0],["2019-08-08",2.23,2.35,2.2,2.28,2916100.0],["2019-08-09",2.29,2.45,2.27,2.44,2620900.0],["2019-08-12",2.42,2.44,2.13,2.17,1739900.0],["2019-08-13",2.15,2.36,2.14,2.27,2384400.0],["2019-08-14",2.2,2.23,2.07,2.11,2008000.0],["2019-08-15",2.11,2.15,2.03,2.06,1698300.0],["2019-08-16",2.07,2.15,2.07,2.1,1061200.0],["2019-08-19",2.11,2.21,2.03,2.1,1643400.0],["2019-08-20",2.07,2.13,1.88,2.01,2086500.0],["2019-08-21",2.04,2.1,1.94,2.0,1991200.0],["2019-08-22",2.01,2.03,1.91,1.95,1849200.0],["2019-08-23",1.95,1.96,1.88,1.88,1929700.0],["2019-08-26",1.93,1.95,1.84,1.86,1238000.0],["2019-08-27",1.87,1.9,1.79,1.81,2163900.0],["2019-08-28",1.82,2.15,1.82,2.14,3414600.0],["2019-08-29",2.16,2.21,2.12,2.16,2241800.0],["2019-08-30",2.36,2.57,2.3,2.49,4229200.0],["2019-09-03",2.43,2.55,2.34,2.51,2484700.0],["2019-09-04",2.55,2.72,2.5,2.71,3504200.0],["2019-09-05",2.73,2.91,2.63,2.85,3108300.0],["2019-09-06",2.87,3.02,2.74,2.98,2360600.0],["2019-09-09",2.98,3.37,2.95,3.34,4073000.0],["2019-09-10",3.29,3.48,3.18,3.3,5210500.0],["2019-09-11",3.33,3.67,3.33,3.66,5376100.0],["2019-09-12",3.66,3.83,3.45,3.78,4344400.0],["2019-09-13",3.8,3.95,3.67,3.69,4535800.0],["2019-09-16",3.71,3.9,3.56,3.89,2404800.0],["2019-09-17",3.83,3.85,3.59,3.62,2312800.0],["2019-09-18",3.6,3.69,3.46,3.58,3145500.0],["2019-09-19",3.59,3.67,3.48,3.55,2174100.0],["2019-09-20",3.56,3.8,3.52,3.74,5247400.0],["2019-09-23",3.72,3.8,3.68,3.78,2050500.0],["2019-09-24",3.79,3.81,3.53,3.57,2421200.0],["2019-09-25",3.57,3.7,3.52,3.62,1267600.0],["2019-09-26",3.64,3.7,3.47,3.51,1441200.0],["2019-09-27",3.52,3.69,3.45,3.65,1305400.0],["2019-09-30",3.63,3.64,3.53,3.6,1262000.0],["2019-10-01",3.61,3.74,3.54,3.73,1552700.0],["2019-10-02",3.7,3.73,3.57,3.62,1618500.0],["2019-10-03",3.59,3.83,3.59,3.82,2121600.0],["2019-10-04",3.76,3.85,3.71,3.83,1273600.0],["2019-10-07",3.8,4.12,3.75,3.88,3993300.0],["2019-10-08",3.84,3.92,3.74,3.86,1561000.0],["2019-10-09",3.89,4.04,3.85,4.01,1178800.0],["2019-10-10",4.0,4.14,3.86,3.93,1504300.0],["2019-10-11",3.97,4.13,3.93,4.06,1469700.0],["2019-10-14",4.0,4.11,3.87,4.07,1516300.0],["2019-10-15",4.09,4.17,4.03,4.05,1203400.0],["2019-10-16",4.04,4.27,4.01,4.23,2253300.0],["2019-10-17",4.28,4.33,4.22,4.31,1324400.0],["2019-10-18",4.22,4.3,3.92,4.17,2628000.0],["2019-10-21",4.24,4.31,4.15,4.28,1572300.0],["2019-10-22",4.29,4.49,4.27,4.46,1809200.0],["2019-10-23",4.46,4.55,4.42,4.47,3202400.0],["2019-10-24",4.48,4.49,4.26,4.28,3523800.0],["2019-10-25",4.25,4.51,4.09,4.47,2158100.0],["2019-10-28",4.52,4.65,4.49,4.6,1585300.0],["2019-10-29",4.59,4.68,4.43,4.58,2790100.0],["2019-10-30",4.25,4.5,3.69,3.82,5136200.0],["2019-10-31",3.78,3.79,3.49,3.54,3796800.0],["2019-11-01",3.55,3.61,3.15,3.2,3115800.0],["2019-11-04",3.28,3.32,3.03,3.11,2058800.0],["2019-11-05",3.12,3.12,2.96,2.97,2748500.0],["2019-11-06",2.98,3.05,2.85,2.92,2666500.0],["2019-11-07",2.99,3.05,2.84,2.84,1628500.0],["2019-11-08",2.85,2.93,2.78,2.82,1706800.0],["2019-11-11",2.82,2.83,2.69,2.81,2107000.0],["2019-11-12",2.83,2.91,2.77,2.9,1572000.0],["2019-11-13",2.85,3.01,2.83,2.86,1499300.0],["2019-11-14",2.83,3.02,2.79,2.87,2119300.0],["2019-11-15",2.9,3.18,2.89,3.14,2064400.0],["2019-11-18",3.15,3.28,3.04,3.06,1715400.0],["2019-11-19",3.06,3.26,3.06,3.18,1442800.0],["2019-11-20",3.16,3.22,3.13,3.2,1400100.0],["2019-11-21",3.19,3.27,3.16,3.17,955600.0],["2019-11-22",3.19,3.23,3.08,3.16,1020900.0],["2019-11-25",3.17,3.38,3.13,3.37,1865300.0],["2019-11-26",3.35,3.35,3.06,3.07,1988500.0],["2019-11-27",3.09,3.24,3.08,3.1,1526400.0],["2019-11-29",3.1,3.28,3.05,3.2,1190100.0],["2019-12-02",3.17,3.26,3.02,3.05,2683200.0],["2019-12-03",3.04,3.24,3.02,3.13,2226200.0],["2019-12-04",3.13,3.23,3.13,3.21,1522400.0],["2019-12-05",3.22,3.39,3.19,3.33,1538400.0],["2019-12-06",3.34,3.63,3.34,3.62,1719900.0],["2019-12-09",3.7,3.8,3.58,3.79,2285600.0],["2019-12-10",3.74,3.79,3.63,3.72,1543000.0],["2019-12-11",3.73,3.74,3.49,3.51,1333300.0],["2019-12-12",3.51,3.64,3.48,3.51,1158000.0],["2019-12-13",3.52,3.55,3.36,3.4,873000.0],["2019-12-16",3.41,3.42,3.19,3.2,1625100.0],["2019-12-17",3.25,3.29,3.11,3.11,899700.0],["2019-12-18",3.11,3.19,3.02,3.04,1367300.0],["2019-12-19",3.05,3.17,3.03,3.04,2426200.0],["2019-12-20",3.07,3.13,2.91,2.95,4492700.0],["2019-12-23",2.97,2.99,2.74,2.92,1960400.0],["2019-12-24",2.9,2.9,2.77,2.79,931000.0],["2019-12-26",2.82,2.85,2.76,2.8,2281700.0],["2019-12-27",2.81,2.87,2.76,2.77,1211000.0],["2019-12-30",2.77,2.87,2.73,2.81,1144400.0],["2019-12-31",2.77,2.93,2.77,2.9,1546700.0],["2020-01-02",2.95,2.96,2.7,2.75,2474300.0],["2020-01-03",2.74,2.74,2.6,2.66,1810900.0],["2020-01-06",2.64,2.69,2.57,2.61,1244900.0],["2020-01-07",2.59,2.6,2.46,2.53,2269400.0],["2020-01-08",2.54,2.63,2.45,2.54,1814500.0],["2020-01-09",2.52,2.54,2.38,2.41,2320700.0],["2020-01-10",2.41,2.44,2.34,2.44,1320100.0],["2020-01-13",2.42,2.57,2.32,2.54,2011600.0],["2020-01-14",2.51,2.72,2.45,2.66,1737400.0],["2020-01-15",2.93,3.15,2.85,2.94,3739400.0],["2020-01-16",2.93,3.23,2.91,3.15,3165900.0],["2020-01-17",3.18,3.43,3.16,3.43,3068900.0],["2020-01-21",3.43,3.96,3.41,3.89,4928600.0],["2020-01-22",3.95,4.1,3.71,4.09,4308200.0],["2020-01-23",4.01,4.25,3.92,4.22,3245400.0],["2020-01-24",4.23,4.51,4.16,4.47,4323300.0],["2020-01-27",4.37,4.61,4.33,4.57,3172500.0],["2020-01-28",4.59,4.77,4.55,4.69,2544500.0],["2020-01-29",4.7,4.8,4.59,4.74,2268200.0],["2020-01-30",4.75,4.82,4.67,4.75,2386100.0],["2020-01-31",4.69,4.76,4.23,4.29,2516000.0],["2020-02-03",4.33,4.34,4.12,4.16,2136000.0],["2020-02-04",4.22,4.36,4.17,4.23,1688700.0],["2020-02-05",4.27,4.63,4.23,4.55,1880400.0],["2020-02-06",4.57,4.75,4.48,4.69,2245700.0],["2020-02-07",4.71,4.76,4.52,4.61,1564200.0],["2020-02-10",4.62,4.74,4.6,4.73,1218900.0],["2020-02-11",4.75,4.81,4.61,4.75,1706500.0],["2020-02-12",4.78,4.9,4.77,4.79,2198800.0],["2020-02-13",4.76,4.85,4.73,4.78,2344800.0],["2020-02-14",4.81,4.82,4.64,4.72,1650600.0],["2020-02-18",4.74,4.79,4.6,4.71,2890900.0],["2020-02-19",4.73,4.95,4.58,4.81,4876300.0],["2020-02-20",5.45,7.27,5.39,6.72,18463000.0],["2020-02-21",6.73,7.47,6.7,7.18,11018400.0],["2020-02-24",6.86,6.98,5.71,6.02,6806100.0],["2020-02-25",6.13,6.17,5.63,5.66,3736300.0],["2020-02-26",5.71,5.77,5.33,5.59,4245000.0],["2020-02-27",5.31,5.6,5.09,5.1,3622300.0],["2020-02-28",5.01,5.07,4.69,4.93,3966500.0],["2020-03-02",4.89,5.0,4.66,4.88,3263400.0],["2020-03-03",4.89,5.3,4.74,4.99,3064000.0],["2020-03-04",5.23,5.55,5.13,5.39,2569400.0],["2020-03-05",5.21,5.83,5.15,5.67,2778500.0],["2020-03-06",5.43,5.46,4.85,5.21,3671800.0],["2020-03-09",4.9,4.9,3.97,4.13,3510000.0],["2020-03-10",4.43,4.56,3.63,4.2,2525800.0],["2020-03-11",4.21,4.25,3.46,3.56,2533800.0],["2020-03-12",3.04,3.23,2.47,2.97,4156000.0],["2020-03-13",3.25,3.26,2.76,2.9,3014300.0],["2020-03-16",2.75,2.81,2.51,2.54,2454800.0],["2020-03-17",2.67,3.03,2.5,2.76,2817500.0],["2020-03-18",2.6,2.64,2.25,2.55,3557900.0],["2020-03-19",2.54,3.15,2.36,3.04,2690800.0],["2020-03-20",3.07,3.14,2.63,2.63,3479200.0],["2020-03-23",2.8,3.48,2.62,2.82,4365100.0],["2020-03-24",3.1,3.59,2.83,3.53,5701200.0],["2020-03-25",3.59,4.46,3.5,4.2,5881300.0],["2020-03-26",4.4,4.92,3.48,3.88,7055300.0],["2020-03-27",3.68,3.68,3.26,3.34,3242700.0],["2020-03-30",3.31,3.61,3.1,3.58,2205700.0],["2020-03-31",3.53,3.69,3.26,3.34,1838300.0],["2020-04-01",3.1,3.16,2.95,2.96,1965200.0],["2020-04-02",2.97,3.11,2.84,3.11,2645300.0],["2020-04-03",3.11,3.17,2.79,2.82,3546000.0],["2020-04-06",3.0,3.25,2.86,2.98,2188700.0],["2020-04-07",3.15,3.18,2.85,2.98,2196100.0],["2020-04-08",2.99,3.68,2.95,3.64,3702200.0],["2020-04-09",3.79,4.23,3.71,3.86,3812200.0],["2020-04-13",3.75,3.77,3.15,3.25,2925700.0],["2020-04-14",3.35,3.75,3.3,3.58,2296500.0],["2020-04-15",3.4,3.62,3.25,3.54,1711200.0],["2020-04-16",3.56,3.59,3.35,3.41,1937200.0],["2020-04-17",3.6,3.68,3.41,3.67,2531500.0],["2020-04-20",3.65,4.05,3.53,3.71,2013000.0],["2020-04-21",3.53,3.67,3.3,3.39,2556400.0],["2020-04-22",3.48,3.49,3.3,3.37,2021800.0],["2020-04-23",3.37,3.51,3.33,3.4,1487100.0],["2020-04-24",3.44,3.57,3.4,3.52,1526100.0],["2020-04-27",3.6,3.73,3.57,3.63,1187400.0],["2020-04-28",3.7,3.77,3.45,3.68,1747000.0],["2020-04-29",3.31,3.59,3.25,3.36,4512000.0],["2020-04-30",3.32,3.38,3.01,3.03,3110400.0],["2020-05-01",3.0,3.03,2.68,2.8,3897800.0],["2020-05-04",2.91,3.07,2.82,2.99,1735000.0],["2020-05-05",3.1,3.25,2.98,3.01,2060500.0],["2020-05-06",3.01,3.09,2.89,2.97,2827200.0],["2020-05-07",3.0,3.02,2.82,2.85,1932900.0],["2020-05-08",2.95,3.03,2.8,2.99,1783800.0],["2020-05-11",2.96,3.05,2.89,2.97,1392800.0],["2020-05-12",3.02,3.07,2.82,2.85,1462100.0],["2020-05-13",2.86,2.88,2.62,2.71,2002300.0],["2020-05-14",2.64,2.71,2.46,2.63,2368500.0],["2020-05-15",2.62,2.77,2.61,2.72,1106200.0],["2020-05-18",2.93,3.19,2.92,3.16,2833000.0],["2020-05-19",3.12,3.25,2.97,3.11,1673900.0],["2020-05-20",3.14,3.29,3.11,3.26,1980700.0],["2020-05-21",3.19,3.41,3.19,3.33,1446500.0],["2020-05-22",3.35,3.35,3.15,3.2,1240400.0],["2020-05-26",3.29,3.44,3.2,3.34,1537200.0],["2020-05-27",3.39,3.5,3.3,3.49,2053400.0],["2020-05-28",3.54,3.58,3.18,3.2,1606800.0],["2020-05-29",3.17,3.22,3.05,3.15,1256000.0],["2020-06-01",3.16,3.32,3.14,3.19,1096800.0],["2020-06-02",3.23,3.45,3.15,3.35,1413800.0],["2020-06-03",3.4,3.48,3.21,3.25,1557600.0],["2020-06-04",3.21,3.37,3.18,3.26,2299200.0],["2020-06-05",3.36,3.57,3.26,3.27,2060500.0],["2020-06-08",3.38,4.22,3.34,4.11,4534700.0],["2020-06-09",3.91,3.96,3.51,3.65,2381900.0],["2020-06-10",3.62,3.71,3.25,3.26,1815000.0],["2020-06-11",3.13,3.22,3.06,3.09,1760300.0],["2020-06-12",3.3,3.32,2.94,3.04,2409200.0],["2020-06-15",2.95,3.34,2.88,3.28,1588100.0],["2020-06-16",3.42,3.48,3.29,3.42,1690800.0],["2020-06-17",3.42,3.46,3.22,3.23,786200.0],["2020-06-18",3.18,3.31,3.08,3.18,973500.0],["2020-06-19",3.21,3.3,3.05,3.14,2576300.0],["2020-06-22",3.1,3.17,2.98,3.16,1361500.0],["2020-06-23",3.21,3.22,3.04,3.08,1002700.0],["2020-06-24",3.02,3.07,2.91,3.01,1833500.0],["2020-06-25",3.01,3.15,2.87,2.99,2344100.0],["2020-06-26",2.97,3.0,2.68,2.74,2944800.0],["2020-06-29",2.82,3.04,2.73,3.0,1343900.0],["2020-06-30",3.0,3.08,2.89,3.01,1180100.0],["2020-07-01",3.03,3.18,2.99,3.12,1299700.0],["2020-07-02",3.17,3.24,2.97,3.02,1730900.0],["2020-07-06",3.1,3.34,3.03,3.31,2730100.0],["2020-07-07",3.25,3.38,3.17,3.2,1227600.0],["2020-07-08",3.19,3.21,3.04,3.13,1081100.0],["2020-07-09",3.12,3.16,2.95,3.01,1448200.0],["2020-07-10",2.99,3.07,2.9,3.07,984200.0],["2020-07-13",3.09,3.2,3.07,3.09,1548200.0],["2020-07-14",3.1,3.2,3.03,3.2,1102200.0],["2020-07-15",3.22,3.41,3.22,3.36,2082600.0],["2020-07-16",3.28,3.65,3.27,3.65,2021500.0],["2020-07-17",3.66,3.68,3.5,3.67,1261700.0],["2020-07-20",3.65,3.65,3.46,3.49,950700.0],["2020-07-21",3.56,3.79,3.55,3.75,1823200.0],["2020-07-22",3.73,4.18,3.73,3.97,2632900.0],["2020-07-23",3.99,4.13,3.92,3.94,1608600.0],["2020-07-24",3.93,3.98,3.85,3.9,590200.0],["2020-07-27",3.97,3.97,3.83,3.94,1102100.0],["2020-07-28",3.93,4.19,3.9,4.12,2403500.0],["2020-07-29",4.89,4.95,4.42,4.5,5770100.0],["2020-07-30",4.44,5.0,4.32,4.93,3397800.0],["2020-07-31",4.87,5.03,4.76,4.98,2588700.0],["2020-08-03",5.0,5.24,4.93,5.17,2483200.0],["2020-08-04",5.08,5.18,4.89,5.13,1554400.0],["2020-08-05",5.2,5.22,4.99,5.06,1401600.0],["2020-08-06",5.06,5.17,5.03,5.13,1044900.0],["2020-08-07",5.09,5.19,5.04,5.1,1197900.0],["2020-08-10",5.1,5.19,5.02,5.1,1200300.0],["2020-08-11",5.14,5.54,5.07,5.39,2712300.0],["2020-08-12",5.45,5.56,5.15,5.2,1357400.0],["2020-08-13",5.13,5.15,4.43,4.51,2910700.0],["2020-08-14",4.45,4.74,4.34,4.69,1330900.0],["2020-08-17",4.61,5.38,4.58,5.19,2078200.0],["2020-08-18",5.16,5.16,4.93,5.06,1313900.0],["2020-08-19",5.05,5.23,5.0,5.2,1057400.0],["2020-08-20",5.15,5.17,4.95,5.02,976000.0],["2020-08-21",4.98,5.07,4.9,4.94,1361500.0],["2020-08-24",4.96,5.06,4.91,5.01,794000.0],["2020-08-25",5.05,5.11,4.94,5.02,927600.0],["2020-08-26",5.01,5.29,4.81,5.19,2182800.0],["2020-08-27",5.18,5.56,5.06,5.43,1349500.0],["2020-08-28",5.45,5.46,5.17,5.34,1064700.0],["2020-08-31",5.36,5.36,5.1,5.17,910400.0],["2020-09-01",5.14,5.17,5.03,5.14,819100.0],["2020-09-02",5.14,5.31,5.07,5.28,763000.0],["2020-09-03",5.27,5.6,5.17,5.32,1352400.0],["2020-09-04",5.39,5.4,4.91,5.14,1426100.0],["2020-09-08",5.07,5.07,4.6,4.68,2049700.0],["2020-09-09",4.78,4.8,4.53,4.66,1120600.0],["2020-09-10",4.67,4.85,4.61,4.76,1193300.0],["2020-09-11",4.78,4.81,4.38,4.52,1396100.0],["2020-09-14",4.56,4.7,4.39,4.68,1203000.0],["2020-09-15",4.71,4.87,4.62,4.73,1227900.0],["2020-09-16",4.77,4.82,4.6,4.62,1033800.0],["2020-09-17",4.6,4.6,4.35,4.47,1308700.0],["2020-09-18",4.51,4.74,4.38,4.48,4957500.0],["2020-09-21",4.25,4.25,3.85,4.21,2923400.0],["2020-09-22",4.2,4.22,3.92,4.03,1101000.0],["2020-09-23",4.07,4.17,3.78,3.78,1547000.0],["2020-09-24",3.79,3.92,3.74,3.82,2084400.0],["2020-09-25",3.78,4.15,3.78,4.09,1164900.0],["2020-09-28",4.18,4.32,4.17,4.24,1318600.0],["2020-09-29",4.25,4.25,4.01,4.14,724600.0],["2020-09-30",4.22,4.41,4.2,4.22,1360300.0],["2020-10-01",4.26,4.35,4.17,4.32,1014200.0],["2020-10-02",4.2,4.48,4.14,4.44,1090100.0],["2020-10-05",4.48,4.91,4.46,4.85,1214500.0],["2020-10-06",4.95,5.12,4.76,4.76,1949000.0],["2020-10-07",4.85,4.94,4.62,4.64,1307500.0],["2020-10-08",4.8,4.86,4.63,4.64,1252200.0],["2020-10-09",4.78,5.06,4.67,4.89,1485000.0],["2020-10-12",4.92,4.93,4.57,4.58,1099400.0],["2020-10-13",4.55,4.62,4.26,4.48,1421000.0],["2020-10-14",4.5,4.64,4.38,4.49,730400.0],["2020-10-15",4.45,4.77,4.38,4.76,1078000.0],["2020-10-16",4.76,5.1,4.74,5.09,2074900.0],["2020-10-19",5.13,5.2,4.88,4.94,1258800.0],["2020-10-20",4.94,5.08,4.76,4.83,813400.0],["2020-10-21",4.84,4.92,4.64,4.81,734200.0],["2020-10-22",4.86,4.99,4.68,4.8,897300.0],["2020-10-23",4.84,4.97,4.8,4.92,576500.0],["2020-10-26",4.88,4.88,4.67,4.79,968100.0],["2020-10-27",4.79,4.79,4.39,4.39,1781700.0],["2020-10-28",4.98,6.0,4.8,5.71,21289100.0],["2020-10-29",5.67,6.19,5.23,5.96,7405400.0],["2020-10-30",5.95,6.25,5.77,6.24,3881900.0],["2020-11-02",6.34,7.23,6.32,7.09,5054300.0],["2020-11-03",7.25,8.55,7.05,8.46,7573100.0],["2020-11-04",8.24,8.59,7.43,7.46,6228300.0],["2020-11-05",7.59,8.76,7.31,8.75,3951300.0],["2020-11-06",8.75,10.18,8.5,9.61,5094200.0],["2020-11-09",9.94,10.08,9.33,9.79,3270300.0],["2020-11-10",9.96,11.04,9.78,9.78,5126700.0],["2020-11-11",9.99,10.0,8.22,8.6,4458300.0],["2020-11-12",8.25,9.05,7.91,7.94,8572000.0],["2020-11-13",8.08,8.6,8.01,8.2,2889500.0],["2020-11-16",8.3,8.4,7.66,7.79,3105600.0],["2020-11-17",7.72,8.55,7.7,8.37,2216100.0],["2020-11-18",8.37,8.54,8.09,8.25,2596300.0],["2020-11-19",8.36,8.86,8.31,8.68,2426800.0],["2020-11-20",8.61,8.75,8.43,8.61,1444300.0],["2020-11-23",8.68,9.41,8.66,8.91,7233000.0],["2020-11-24",8.99,8.99,8.54,8.64,1790800.0],["2020-11-25",8.55,8.64,8.42,8.54,1273500.0],["2020-11-27",8.45,8.65,8.33,8.4,612000.0],["2020-11-30",8.42,8.58,8.16,8.18,1450500.0],["2020-12-01",8.34,8.53,8.08,8.13,1464900.0],["2020-12-02",8.13,8.26,7.83,8.09,1292200.0],["2020-12-03",8.04,8.25,7.79,7.92,3504900.0],["2020-12-04",7.98,8.7,7.98,8.65,2576100.0],["2020-12-07",8.63,8.81,8.35,8.63,2152200.0],["2020-12-08",8.54,8.87,8.42,8.43,2678400.0],["2020-12-09",8.54,8.6,8.21,8.37,1705000.0],["2020-12-10",8.25,8.61,8.24,8.44,1599600.0],["2020-12-11",8.31,8.65,8.3,8.54,1469500.0],["2020-12-14",8.69,9.08,8.07,8.09,6345100.0],["2020-12-15",8.27,8.3,7.83,8.15,1657100.0],["2020-12-16",8.22,8.27,8.03,8.08,1153600.0],["2020-12-17",8.1,8.17,7.91,8.01,1865400.0],["2020-12-18",8.0,8.15,7.69,7.75,3294200.0],["2020-12-21",7.61,7.8,7.47,7.62,1338200.0],["2020-12-22",7.68,7.74,7.44,7.59,1100700.0],["2020-12-23",7.62,7.77,7.4,7.74,1217000.0],["2020-12-24",7.76,7.9,7.52,7.67,439000.0],["2020-12-28",7.75,7.75,7.28,7.33,1215200.0],["2020-12-29",7.3,7.51,7.12,7.28,849000.0],["2020-12-30",7.29,7.43,7.16,7.39,934000.0],["2020-12-31",7.43,7.53,7.36,7.43,1010900.0],["2021-01-04",7.47,7.48,7.01,7.28,1738200.0],["2021-01-05",7.31,7.76,7.28,7.57,1798500.0],["2021-01-06",7.73,8.49,7.73,8.24,3082400.0],["2021-01-07",8.3,8.56,8.3,8.36,1991500.0],["2021-01-08",8.49,8.49,7.79,8.04,1684200.0],["2021-01-11",7.92,8.12,7.68,7.8,1391200.0],["2021-01-12",7.81,7.97,7.58,7.96,1263300.0],["2021-01-13",7.93,7.96,7.32,7.36,1924300.0],["2021-01-14",7.7,8.59,7.67,8.38,3542800.0],["2021-01-15",8.32,9.11,8.32,9.05,7485700.0],["2021-01-19",9.2,9.84,8.96,9.74,3425200.0],["2021-01-20",9.77,9.91,9.46,9.56,1937200.0],["2021-01-21",9.59,10.33,9.32,9.98,4848400.0],["2021-01-22",9.86,10.16,9.49,10.11,1403600.0],["2021-01-25",10.16,10.77,9.6,10.75,4116200.0],["2021-01-26",10.76,11.45,10.71,10.92,2518200.0],["2021-01-27",10.7,11.07,10.3,10.78,1879700.0],["2021-01-28",10.83,11.02,9.86,10.16,2625600.0],["2021-01-29",10.01,10.11,8.96,9.32,2698100.0],["2021-02-01",9.36,9.61,8.96,9.52,1754000.0],["2021-02-02",9.69,9.84,9.2,9.21,1496500.0],["2021-02-03",9.17,9.43,9.01,9.4,1263800.0],["2021-02-04",9.48,9.49,9.07,9.21,1093600.0],["2021-02-05",9.32,9.55,9.14,9.22,1237100.0],["2021-02-08",9.26,9.95,9.15,9.89,1588600.0],["2021-02-09",9.94,10.15,9.58,9.77,1054100.0],["2021-02-10",9.86,9.98,9.18,9.36,1143000.0],["2021-02-11",9.41,9.61,9.22,9.25,947300.0],["2021-02-12",9.19,9.31,8.85,9.25,1226900.0],["2021-02-16",9.32,9.5,9.06,9.2,1261200.0],["2021-02-17",9.17,9.27,9.0,9.24,1519300.0],["2021-02-18",9.38,9.38,8.06,8.5,3935900.0],["2021-02-19",8.6,9.28,8.52,8.91,2303900.0],["2021-02-22",8.85,9.06,8.27,8.34,1911700.0],["2021-02-23",8.21,8.82,7.89,8.58,2237800.0],["2021-02-24",8.64,9.2,8.58,8.99,1229100.0],["2021-02-25",8.9,9.17,8.51,8.6,1705700.0],["2021-02-26",8.63,8.86,8.3,8.56,1640100.0],["2021-03-01",8.75,8.99,8.63,8.81,1728100.0],["2021-03-02",8.83,8.96,8.38,8.39,1586700.0],["2021-03-03",8.4,8.76,8.29,8.64,1721400.0],["2021-03-04",8.61,9.01,7.95,8.78,5720000.0],["2021-03-05",8.85,8.95,8.1,8.69,4138000.0],["2021-03-08",8.75,9.27,8.4,9.23,3110500.0],["2021-03-09",9.3,10.0,9.29,9.54,4433700.0],["2021-03-10",9.66,10.15,9.53,9.66,3787800.0],["2021-03-11",9.79,9.99,9.52,9.84,2095100.0],["2021-03-12",9.9,11.55,9.89,11.28,7080400.0],["2021-03-15",11.19,12.81,11.03,12.71,5760200.0],["2021-03-16",13.17,13.32,11.65,11.79,4828500.0],["2021-03-17",11.54,12.38,11.51,12.25,2462300.0],["2021-03-18",12.2,12.34,11.3,11.35,2340600.0],["2021-03-19",11.36,12.24,11.35,11.8,4562300.0],["2021-03-22",12.0,12.26,11.55,12.23,1873300.0],["2021-03-23",12.05,12.68,11.4,11.52,2682500.0],["2021-03-24",11.7,12.15,11.56,11.78,2658500.0],["2021-03-25",11.58,14.02,11.43,13.96,4309600.0],["2021-03-26",14.05,14.09,12.94,13.06,3024300.0],["2021-03-29",13.14,13.9,12.83,12.95,2406700.0],["2021-03-30",12.95,13.1,12.66,12.95,1816400.0],["2021-03-31",13.0,14.01,13.0,13.52,5334800.0],["2021-04-01",13.57,14.09,13.0,13.63,4866000.0],["2021-04-05",13.87,14.39,12.71,13.01,1907300.0],["2021-04-06",12.96,13.19,12.56,13.07,1298300.0],["2021-04-07",12.98,13.02,11.58,11.61,2726700.0],["2021-04-08",11.75,12.0,11.06,11.66,4215200.0],["2021-04-09",11.56,12.13,11.34,11.92,3416900.0],["2021-04-12",11.94,12.06,11.54,11.59,3299100.0],["2021-04-13",11.54,11.78,10.57,10.75,6079400.0],["2021-04-14",10.6,10.92,10.14,10.2,2385800.0],["2021-04-15",10.33,10.43,9.85,10.01,2581700.0],["2021-04-16",10.09,10.42,9.97,10.07,2005900.0],["2021-04-19",10.18,10.45,9.92,10.19,2430400.0],["2021-04-20",10.02,10.05,9.36,9.67,2418800.0],["2021-04-21",9.72,10.33,9.64,10.12,2300300.0],["2021-04-22",10.2,10.81,10.11,10.4,3807000.0],["2021-04-23",10.32,10.48,9.82,10.21,2319400.0],["2021-04-26",10.29,10.5,10.01,10.47,1837900.0],["2021-04-27",10.46,10.65,10.19,10.35,2171300.0],["2021-04-28",10.36,10.72,10.2,10.55,2659500.0],["2021-04-29",10.67,11.08,10.15,10.38,3547500.0],["2021-04-30",10.63,11.25,10.37,11.15,4079000.0],["2021-05-03",11.22,12.23,11.22,11.92,3803700.0],["2021-05-04",11.82,12.58,11.4,12.49,3795500.0],["2021-05-05",13.31,13.88,12.86,13.84,4415000.0],["2021-05-06",13.65,14.03,13.21,14.01,3440900.0],["2021-05-07",14.0,15.3,13.84,15.22,3986300.0],["2021-05-10",15.1,15.1,14.41,14.56,2349800.0],["2021-05-11",13.78,14.89,13.77,14.84,2034700.0],["2021-05-12",14.82,14.86,13.88,14.04,2288700.0],["2021-05-13",14.07,14.87,13.98,14.44,2432400.0],["2021-05-14",14.74,14.79,13.62,14.14,2466300.0],["2021-05-17",14.13,14.3,13.81,14.21,1310500.0],["2021-05-18",14.27,14.42,13.53,13.62,2339700.0],["2021-05-19",13.35,13.49,12.78,13.18,2080700.0],["2021-05-20",13.25,13.55,12.91,13.43,1191300.0],["2021-05-21",13.57,13.73,13.38,13.49,878300.0],["2021-05-24",13.6,13.85,13.4,13.75,1090600.0],["2021-05-25",13.77,13.95,13.38,13.39,2103300.0],["2021-05-26",13.5,13.83,13.22,13.73,2457200.0],["2021-05-27",13.9,14.93,13.8,14.63,2388800.0],["2021-05-28",14.67,14.7,14.13,14.27,1411400.0],["2021-06-01",14.45,16.24,14.37,16.18,3694900.0],["2021-06-02",16.2,16.28,15.68,15.8,2408800.0],["2021-06-03",15.41,16.17,15.2,15.98,1606900.0],["2021-06-04",16.08,16.49,15.97,16.1,1374000.0],["2021-06-07",16.25,16.78,16.15,16.53,1767600.0],["2021-06-08",16.58,16.64,15.58,15.68,1973100.0],["2021-06-09",15.71,15.95,15.31,15.32,937600.0],["2021-06-10",16.06,17.04,15.9,16.65,4435700.0],["2021-06-11",16.56,16.79,16.07,16.15,2026700.0],["2021-06-14",16.09,16.15,15.3,15.57,1741400.0],["2021-06-15",15.48,15.74,14.96,15.55,2456900.0],["2021-06-16",15.48,15.69,15.11,15.37,1039800.0],["2021-06-17",15.35,16.1,15.07,15.45,1470800.0],["2021-06-18",15.25,15.46,14.71,14.77,2624800.0],["2021-06-21",14.84,16.33,14.83,16.15,2648400.0],["2021-06-22",16.06,16.55,15.89,16.34,1238800.0],["2021-06-23",16.43,16.66,16.05,16.06,1243100.0],["2021-06-24",16.18,16.35,15.85,16.09,1051700.0],["2021-06-25",16.17,16.43,15.85,15.94,8176400.0],["2021-06-28",15.88,16.06,15.27,15.55,1067400.0],["2021-06-29",15.77,15.9,15.09,15.11,818700.0],["2021-06-30",14.93,15.54,14.73,15.44,1773300.0],["2021-07-01",15.53,16.03,15.25,15.74,1084200.0],["2021-07-02",15.73,15.84,15.31,15.69,845200.0],["2021-07-06",15.76,15.84,14.98,15.46,748300.0],["2021-07-07",15.52,15.82,15.34,15.34,949100.0],["2021-07-08",14.9,15.82,14.71,15.59,1369700.0],["2021-07-09",15.6,16.2,15.6,16.02,1054800.0],["2021-07-12",15.8,16.26,15.31,16.09,995900.0],["2021-07-13",16.0,16.12,15.4,15.41,1232100.0],["2021-07-14",15.67,15.94,14.97,15.25,1023100.0],["2021-07-15",15.01,15.2,14.57,14.81,840800.0],["2021-07-16",14.99,15.02,14.52,14.76,973400.0],["2021-07-19",14.33,14.78,13.9,14.23,1666000.0],["2021-07-20",15.0,16.41,14.9,15.59,3214400.0],["2021-07-21",15.79,16.62,15.68,15.85,1499000.0],["2021-07-22",15.68,15.84,14.28,14.28,2106300.0],["2021-07-23",14.28,14.46,13.85,14.16,1281800.0],["2021-07-26",14.27,14.74,13.91,14.72,1402500.0],["2021-07-27",14.76,14.82,14.26,14.4,622900.0],["2021-07-28",14.51,14.51,13.72,14.31,1070900.0],["2021-07-29",13.68,14.39,12.81,13.48,2678300.0],["2021-07-30",13.44,13.79,13.21,13.32,1050700.0],["2021-08-02",13.41,13.99,13.17,13.2,1359100.0],["2021-08-03",13.36,13.45,12.79,13.34,1517700.0],["2021-08-04",13.03,13.16,12.42,12.53,1232100.0],["2021-08-05",12.55,12.93,12.48,12.82,950800.0],["2021-08-06",12.99,13.03,12.66,12.75,672700.0],["2021-08-09",12.7,12.98,12.27,12.85,901100.0],["2021-08-10",12.78,12.88,12.42,12.59,866200.0],["2021-08-11",12.58,12.82,12.33,12.78,839000.0],["2021-08-12",12.8,12.93,12.47,12.55,868100.0],["2021-08-13",12.45,12.6,11.97,12.21,1391200.0],["2021-08-16",12.28,12.49,12.07,12.14,1236000.0],["2021-08-17",11.89,12.39,11.48,12.38,1289900.0],["2021-08-18",12.31,12.64,12.08,12.17,1129300.0],["2021-08-19",11.99,12.11,11.51,11.85,1727500.0],["2021-08-20",11.82,12.72,11.82,12.7,1571300.0],["2021-08-23",12.66,12.87,11.92,12.54,1363500.0],["2021-08-24",12.54,12.78,12.33,12.53,1207300.0],["2021-08-25",12.58,13.02,12.09,12.57,1201100.0],["2021-08-26",12.51,12.56,12.0,12.22,934800.0],["2021-08-27",12.2,12.67,12.16,12.52,1072000.0],["2021-08-30",12.61,12.65,12.25,12.39,781200.0],["2021-08-31",12.35,12.51,12.24,12.31,670400.0],["2021-09-01",12.32,12.58,11.96,12.42,1131200.0],["2021-09-02",12.44,13.02,12.36,13.02,1112500.0],["2021-09-03",12.93,13.2,12.74,12.82,1000400.0],["2021-09-07",12.73,12.78,12.02,12.04,1203700.0],["2021-09-08",11.91,12.17,11.76,11.89,879700.0],["2021-09-09",11.83,12.12,11.77,11.82,731200.0],["2021-09-10",11.89,11.89,11.3,11.32,1241600.0],["2021-09-13",11.44,11.54,11.21,11.41,804400.0],["2021-09-14",11.38,11.44,10.72,10.92,1045100.0],["2021-09-15",10.84,11.32,10.7,11.21,899000.0],["2021-09-16",11.23,11.34,10.92,11.02,523500.0],["2021-09-17",10.99,11.24,10.83,11.23,2734200.0],["2021-09-20",10.77,11.12,10.55,10.8,2287900.0],["2021-09-21",10.87,11.27,10.87,11.13,1989700.0],["2021-09-22",11.22,11.42,11.15,11.18,784200.0],["2021-09-23",11.21,11.3,10.94,11.27,1583200.0],["2021-09-24",11.0,11.77,10.69,11.64,1847100.0],["2021-09-27",11.83,11.96,11.7,11.85,1224900.0],["2021-09-28",11.76,12.0,11.6,11.64,1223600.0],["2021-09-29",11.76,12.15,11.71,12.0,1352800.0],["2021-09-30",12.12,12.12,11.52,11.7,2611100.0],["2021-10-01",11.79,12.19,11.67,12.18,1303100.0],["2021-10-04",12.24,12.77,12.16,12.3,1446600.0],["2021-10-05",12.34,12.38,11.66,11.77,1489200.0],["2021-10-06",11.59,11.71,11.09,11.16,1912600.0],["2021-10-07",11.25,11.47,11.08,11.16,1287100.0],["2021-10-08",11.11,11.18,10.59,10.65,1283500.0],["2021-10-11",10.6,10.69,10.34,10.34,921500.0],["2021-10-12",10.34,10.47,10.09,10.22,1091300.0],["2021-10-13",10.08,10.09,9.66,9.78,1506700.0],["2021-10-14",9.87,10.46,9.87,10.2,1351300.0],["2021-10-15",10.39,10.62,10.28,10.35,1796000.0],["2021-10-18",10.26,10.64,10.0,10.58,1075600.0],["2021-10-19",10.6,11.05,10.41,10.72,1464000.0],["2021-10-20",10.73,11.17,10.71,10.89,853600.0],["2021-10-21",11.45,11.53,11.1,11.38,1648300.0],["2021-10-22",11.18,11.4,11.0,11.3,1602700.0],["2021-10-25",11.3,11.43,10.78,10.78,988000.0],["2021-10-26",10.66,10.76,10.01,10.05,2074400.0],["2021-10-27",10.0,10.27,9.78,10.11,1714700.0],["2021-10-28",11.66,12.43,11.02,11.97,5388600.0],["2021-10-29",12.05,13.14,11.85,13.1,2757700.0],["2021-11-01",13.14,13.38,12.83,12.95,1753700.0],["2021-11-02",12.99,13.4,12.84,13.07,1458800.0],["2021-11-03",12.93,13.6,12.8,13.52,1536800.0],["2021-11-04",13.65,13.98,13.42,13.68,1286900.0],["2021-11-05",13.8,14.51,13.7,14.39,1938800.0],["2021-11-08",14.45,14.64,13.94,14.37,1332200.0],["2021-11-09",14.45,14.92,14.33,14.7,1459000.0],["2021-11-10",14.7,15.29,14.58,14.75,1244200.0],["2021-11-11",14.7,15.08,14.3,14.94,1014300.0],["2021-11-12",14.97,15.27,14.77,14.78,971200.0],["2021-11-15",15.09,15.13,14.62,14.7,914600.0],["2021-11-16",14.6,14.88,14.24,14.76,892400.0],["2021-11-17",14.67,15.0,14.58,14.76,679700.0],["2021-11-18",14.78,14.84,14.13,14.23,1276500.0],["2021-11-19",14.12,14.32,13.69,13.8,1310700.0],["2021-11-22",13.94,14.35,13.9,14.15,1096800.0],["2021-11-23",14.13,14.4,14.0,14.28,656300.0],["2021-11-24",14.1,14.21,13.65,13.68,1021400.0],["2021-11-26",13.06,13.28,12.48,12.9,934200.0],["2021-11-29",13.1,13.23,12.56,12.59,1402900.0],["2021-11-30",12.4,12.55,11.85,12.03,925200.0],["2021-12-01",12.45,12.51,11.39,11.44,1755000.0],["2021-12-02",11.5,12.26,11.39,12.13,1080300.0],["2021-12-03",12.08,12.28,11.46,11.68,1641700.0],["2021-12-06",11.88,12.03,11.52,11.86,1013900.0],["2021-12-07",12.11,12.41,11.96,12.01,727200.0],["2021-12-08",12.07,12.59,11.9,12.44,848700.0],["2021-12-09",12.28,12.43,12.11,12.19,735800.0],["2021-12-10",12.31,12.75,12.13,12.72,1130500.0],["2021-12-13",13.22,13.58,12.61,13.23,2081700.0],["2021-12-14",13.18,13.49,12.99,13.09,1473200.0],["2021-12-15",12.97,13.42,12.71,13.3,951100.0],["2021-12-16",13.39,13.39,12.53,12.57,1048500.0],["2021-12-17",12.55,12.78,12.18,12.67,2188700.0],["2021-12-20",12.39,12.52,11.76,12.46,1051000.0],["2021-12-21",12.51,13.12,12.51,12.92,791000.0],["2021-12-22",12.94,13.23,12.8,13.22,547900.0],["2021-12-23",13.26,13.41,13.02,13.29,845700.0],["2021-12-27",13.45,13.52,13.1,13.52,751800.0],["2021-12-28",13.48,13.77,13.26,13.29,617800.0],["2021-12-29",13.33,13.59,13.1,13.36,456600.0],["2021-12-30",13.36,13.73,13.3,13.37,567400.0],["2021-12-31",13.33,13.56,13.17,13.31,621400.0],["2022-01-03",13.34,13.38,13.02,13.26,723200.0],["2022-01-04",13.28,13.83,13.11,13.67,1186900.0],["2022-01-05",13.84,14.21,12.95,12.98,1350400.0],["2022-01-06",12.91,12.98,12.36,12.83,1057800.0],["2022-01-07",12.88,12.9,12.04,12.04,1394600.0],["2022-01-10",12.47,12.63,12.28,12.63,934800.0],["2022-01-11",12.55,12.67,12.13,12.66,1742200.0],["2022-01-12",12.63,13.23,12.23,12.75,1223300.0],["2022-01-13",12.8,13.34,12.74,13.0,1029000.0],["2022-01-14",12.87,13.18,12.79,13.12,692500.0],["2022-01-18",13.55,14.37,13.44,13.74,2510500.0],["2022-01-19",13.82,14.74,13.75,14.28,1942400.0],["2022-01-20",14.36,14.51,13.5,13.58,1162600.0],["2022-01-21",13.49,13.5,12.93,13.06,1384400.0],["2022-01-24",12.77,13.7,12.45,13.65,1587700.0],["2022-01-25",13.53,13.67,12.83,13.4,1118500.0],["2022-01-26",13.51,13.92,13.27,13.34,1482200.0],["2022-01-27",12.91,13.18,12.57,12.71,1247600.0],["2022-01-28",12.53,13.02,12.33,13.02,962800.0],["2022-01-31",12.79,13.0,12.47,12.69,1683100.0],["2022-02-01",12.76,12.92,12.3,12.74,1195200.0],["2022-02-02",12.7,13.09,12.37,13.02,1135500.0],["2022-02-03",12.86,13.22,12.67,12.71,785900.0],["2022-02-04",12.64,12.7,11.86,12.48,1683100.0],["2022-02-07",12.38,12.48,11.44,11.52,1676900.0],["2022-02-08",11.43,12.15,11.28,11.97,1313000.0],["2022-02-09",12.04,12.79,12.04,12.71,1751200.0],["2022-02-10",12.42,13.69,12.29,13.29,1680800.0],["2022-02-11",13.31,13.6,12.98,13.22,1157000.0],["2022-02-14",13.28,13.55,12.86,12.97,979800.0],["2022-02-15",13.06,13.75,13.06,13.67,861400.0],["2022-02-16",13.62,14.29,13.42,14.1,1316100.0],["2022-02-17",13.99,14.1,12.22,12.29,2615500.0],["2022-02-18",12.02,12.35,10.73,10.76,3256700.0],["2022-02-22",10.7,10.74,9.78,9.85,2867600.0],["2022-02-23",9.91,10.16,9.53,9.6,1959400.0],["2022-02-24",9.8,9.94,9.22,9.86,2610600.0],["2022-02-25",9.86,10.65,9.86,10.62,1737600.0],["2022-02-28",10.3,10.57,10.15,10.51,1412100.0],["2022-03-01",10.38,10.53,10.06,10.18,1398300.0],["2022-03-02",10.31,10.94,10.31,10.71,1032000.0],["2022-03-03",10.77,11.08,10.68,10.97,1270200.0],["2022-03-04",10.79,11.01,10.62,11.0,1051700.0],["2022-03-07",10.99,11.11,10.61,10.65,1251800.0],["2022-03-08",10.64,11.14,10.47,10.73,1130800.0],["2022-03-09",11.07,12.0,10.98,11.84,1620300.0],["2022-03-10",11.58,12.15,11.48,11.97,1228700.0],["2022-03-11",12.03,12.18,11.62,11.67,850500.0],["2022-03-14",11.72,12.0,11.08,11.31,1215200.0],["2022-03-15",11.49,11.7,11.19,11.47,753200.0],["2022-03-16",11.58,11.84,11.09,11.55,1022000.0],["2022-03-17",11.51,11.79,11.4,11.71,534800.0],["2022-03-18",11.65,11.84,11.4,11.61,1351300.0],["2022-03-21",11.61,11.85,11.32,11.45,744700.0],["2022-03-22",11.4,11.59,11.34,11.45,560200.0],["2022-03-23",11.34,11.51,11.11,11.39,568700.0],["2022-03-24",11.4,11.62,11.2,11.54,861300.0],["2022-03-25",11.58,12.33,11.46,12.31,1817800.0],["2022-03-28",12.3,12.32,11.94,12.24,875700.0],["2022-03-29",12.29,12.51,12.11,12.24,943600.0],["2022-03-30",12.31,12.37,11.57,11.8,1315200.0],["2022-03-31",11.77,12.02,11.54,11.87,1013900.0],["2022-04-01",12.07,12.23,11.79,11.94,1097900.0],["2022-04-04",11.94,12.04,11.53,11.74,880800.0],["2022-04-05",11.8,11.9,11.09,11.14,901500.0],["2022-04-06",11.05,11.18,10.85,11.17,1316200.0],["2022-04-07",11.25,11.54,11.03,11.35,1035200.0],["2022-04-08",11.27,11.47,10.94,10.95,815900.0],["2022-04-11",10.94,11.12,10.72,10.79,995200.0],["2022-04-12",10.86,11.48,10.86,11.21,875500.0],["2022-04-13",11.3,11.53,11.17,11.29,606800.0],["2022-04-14",11.38,11.71,11.34,11.46,756900.0],["2022-04-18",11.38,11.53,11.2,11.26,518000.0],["2022-04-19",11.35,11.71,11.3,11.33,745400.0],["2022-04-20",11.43,11.87,11.33,11.68,849600.0],["2022-04-21",11.85,12.12,11.45,11.49,1050900.0],["2022-04-22",10.8,10.87,9.26,9.43,3096500.0],["2022-04-25",9.19,9.48,8.8,9.08,3223900.0],["2022-04-26",8.71,9.08,8.45,8.85,2080800.0],["2022-04-27",8.76,9.19,8.63,8.92,1517700.0],["2022-04-28",8.85,8.93,7.33,8.48,3944200.0],["2022-04-29",8.27,8.29,7.61,7.67,2397000.0],["2022-05-02",7.6,7.66,6.94,7.16,4083300.0],["2022-05-03",7.15,7.44,6.93,7.06,2279600.0],["2022-05-04",7.14,7.44,6.93,7.37,2611700.0],["2022-05-05",7.29,7.43,6.93,7.08,1661800.0],["2022-05-06",7.0,7.34,6.9,7.03,1504600.0],["2022-05-09",6.85,6.96,6.49,6.61,1523800.0],["2022-05-10",6.71,6.84,6.32,6.39,2045700.0],["2022-05-11",6.4,6.6,6.05,6.12,2253800.0],["2022-05-12",6.07,6.47,6.04,6.32,2989800.0],["2022-05-13",6.47,6.72,6.43,6.49,2552900.0],["2022-05-16",6.47,6.57,6.24,6.24,1233600.0],["2022-05-17",6.39,6.47,6.22,6.44,1602600.0],["2022-05-18",6.21,6.34,5.76,5.91,2875400.0],["2022-05-19",5.83,6.0,5.66,5.77,2540300.0],["2022-05-20",5.87,5.97,5.5,5.8,1937400.0],["2022-05-23",5.85,5.9,5.51,5.7,1650400.0],["2022-05-24",5.62,5.65,5.18,5.27,2380100.0],["2022-05-25",5.23,5.58,5.22,5.39,2387400.0],["2022-05-26",5.32,5.49,5.23,5.35,2805000.0],["2022-05-27",5.36,5.61,5.28,5.3,1760500.0],["2022-05-31",5.23,5.33,5.11,5.24,2499700.0],["2022-06-01",5.2,5.26,5.0,5.0,2337300.0],["2022-06-02",5.05,5.29,4.96,5.23,2989400.0],["2022-06-03",5.36,5.67,5.3,5.45,2637400.0],["2022-06-06",5.44,5.54,5.2,5.28,1861100.0],["2022-06-07",5.2,5.3,5.1,5.25,1695800.0],["2022-06-08",5.2,5.28,5.07,5.16,1752000.0],["2022-06-09",5.11,5.14,4.82,4.85,1965200.0],["2022-06-10",4.72,4.83,4.56,4.78,1988000.0],["2022-06-13",4.6,4.88,4.54,4.82,2697700.0],["2022-06-14",4.83,5.01,4.73,4.79,2400300.0],["2022-06-15",4.57,4.6,4.16,4.17,4920400.0],["2022-06-16",4.06,4.1,3.9,4.08,3180800.0],["2022-06-17",4.08,4.34,4.01,4.23,7325700.0],["2022-06-21",4.27,4.3,3.99,4.0,2990600.0],["2022-06-22",3.92,4.25,3.9,4.14,2487500.0],["2022-06-23",4.12,4.25,4.08,4.13,2128000.0],["2022-06-24",4.11,4.31,4.11,4.2,4696000.0],["2022-06-27",4.18,4.26,4.0,4.09,2262000.0],["2022-06-28",4.15,4.28,4.03,4.05,1865000.0],["2022-06-29",4.05,4.05,3.83,3.99,1509200.0],["2022-06-30",3.86,3.96,3.67,3.75,2715600.0],["2022-07-01",3.74,4.07,3.7,4.03,4098800.0],["2022-07-05",3.97,4.18,3.88,4.18,2159700.0],["2022-07-06",4.12,4.15,3.87,3.9,3681700.0],["2022-07-07",3.85,4.05,3.85,3.95,1740500.0],["2022-07-08",3.98,4.2,3.93,3.94,1849100.0],["2022-07-11",3.93,3.98,3.76,3.83,2474900.0],["2022-07-12",3.76,3.83,3.44,3.49,2737300.0],["2022-07-13",3.45,3.68,3.35,3.64,2674800.0],["2022-07-14",3.53,3.6,3.39,3.44,2109400.0],["2022-07-15",3.56,3.79,3.42,3.64,2133000.0],["2022-07-18",3.68,3.85,3.64,3.77,2102600.0],["2022-07-19",3.87,4.18,3.83,4.15,2515800.0],["2022-07-20",4.11,4.2,4.03,4.12,2447000.0],["2022-07-21",4.09,4.16,3.94,4.11,1619100.0],["2022-07-22",4.83,5.06,4.65,4.9,8752100.0],["2022-07-25",4.88,5.22,4.8,4.95,3822100.0],["2022-07-26",4.98,5.02,4.82,5.02,2237300.0],["2022-07-27",5.08,5.26,4.94,5.18,4271800.0],["2022-07-28",2.99,3.48,2.92,2.96,20187000.0],["2022-07-29",3.11,3.14,2.88,2.98,5574000.0],["2022-08-01",2.92,3.15,2.81,3.03,5570700.0],["2022-08-02",3.01,3.03,2.85,2.85,5002100.0],["2022-08-03",3.13,3.63,3.12,3.5,9359100.0],["2022-08-04",3.42,3.47,3.25,3.3,3672300.0],["2022-08-05",3.21,3.61,3.2,3.52,3814800.0],["2022-08-08",3.55,3.78,3.49,3.61,2502500.0],["2022-08-09",3.61,3.8,3.46,3.47,2298700.0],["2022-08-10",3.57,3.75,3.48,3.61,3697400.0],["2022-08-11",3.69,4.2,3.69,3.78,3540000.0],["2022-08-12",3.79,3.9,3.69,3.74,2534400.0],["2022-08-15",3.68,3.71,3.43,3.48,2537000.0],["2022-08-16",3.48,3.55,3.15,3.31,3507200.0],["2022-08-17",3.3,3.31,3.17,3.2,1645800.0],["2022-08-18",3.2,3.31,3.2,3.21,1638200.0],["2022-08-19",3.2,3.23,3.08,3.16,2617200.0],["2022-08-22",3.11,3.19,3.08,3.15,2029000.0],["2022-08-23",3.13,3.25,3.01,3.03,2318300.0],["2022-08-24",3.02,3.1,2.97,3.06,2576800.0],["2022-08-25",3.11,3.33,3.09,3.29,2609400.0],["2022-08-26",3.3,3.35,3.06,3.08,1792900.0],["2022-08-29",3.06,3.06,2.97,2.99,2375000.0],["2022-08-30",2.96,2.99,2.79,2.83,2625100.0],["2022-08-31",2.9,2.91,2.66,2.66,2427600.0],["2022-09-01",2.62,2.69,2.56,2.67,2103300.0],["2022-09-02",2.77,2.82,2.61,2.67,1936200.0],["2022-09-06",2.7,2.75,2.61,2.7,1919000.0],["2022-09-07",2.72,2.91,2.69,2.88,1954500.0],["2022-09-08",2.83,3.06,2.83,3.04,1763300.0],["2022-09-09",3.07,3.28,3.03,3.23,2640700.0],["2022-09-12",3.21,3.34,3.19,3.24,3088900.0],["2022-09-13",3.17,3.22,2.97,3.01,3608600.0],["2022-09-14",2.99,3.05,2.81,2.9,2192100.0],["2022-09-15",2.9,3.14,2.9,2.96,2191700.0],["2022-09-16",2.92,2.96,2.76,2.91,4174000.0],["2022-09-19",2.84,2.92,2.79,2.9,1438500.0],["2022-09-20",2.86,2.92,2.8,2.81,1186400.0],["2022-09-21",2.83,2.86,2.7,2.72,1496400.0],["2022-09-22",2.7,2.7,2.54,2.56,2443400.0],["2022-09-23",2.53,2.56,2.36,2.38,2221700.0],["2022-09-26",2.41,2.51,2.32,2.32,2033500.0],["2022-09-27",2.36,2.43,2.21,2.23,2427300.0],["2022-09-28",2.27,2.5,2.26,2.45,2986500.0],["2022-09-29",2.39,2.39,2.18,2.26,2926700.0],["2022-09-30",2.28,2.35,2.14,2.15,1486700.0],["2022-10-03",2.2,2.29,2.14,2.22,2343000.0],["2022-10-04",2.26,2.54,2.25,2.48,2587000.0],["2022-10-05",2.4,2.44,2.27,2.4,2269900.0],["2022-10-06",2.37,2.4,2.16,2.18,1875200.0],["2022-10-07",2.15,2.15,2.02,2.07,2991400.0],["2022-10-10",2.06,2.17,2.04,2.08,1420900.0],["2022-10-11",2.12,2.25,2.03,2.18,1619400.0],["2022-10-12",2.17,2.19,2.1,2.15,1208000.0],["2022-10-13",2.07,2.26,1.98,2.23,2005800.0],["2022-10-14",2.25,2.33,2.18,2.19,1204100.0],["2022-10-17",2.23,2.41,2.21,2.35,2364300.0],["2022-10-18",2.43,2.54,2.35,2.38,1635700.0],["2022-10-19",2.36,2.41,2.26,2.31,1477900.0],["2022-10-20",2.3,2.46,2.3,2.38,1815000.0],["2022-10-21",2.13,2.17,1.88,2.05,6255000.0],["2022-10-24",2.15,2.17,1.98,2.08,3495300.0],["2022-10-25",2.07,2.23,2.05,2.12,3500900.0],["2022-10-26",2.19,2.53,2.19,2.3,4050400.0],["2022-10-27",2.39,2.94,2.29,2.9,8350100.0],["2022-10-28",2.87,3.06,2.67,3.03,4596200.0],["2022-10-31",3.02,3.19,2.87,2.87,4577800.0],["2022-11-01",2.89,3.29,2.87,3.26,3915400.0],["2022-11-02",3.25,3.25,2.9,2.96,4707400.0],["2022-11-03",2.94,2.96,2.74,2.82,1834200.0],["2022-11-04",2.86,3.02,2.72,2.94,2163300.0],["2022-11-07",2.96,3.02,2.82,2.93,1386900.0],["2022-11-08",2.94,3.12,2.92,3.05,1556900.0],["2022-11-09",3.0,3.0,2.68,2.7,1964700.0],["2022-11-10",2.93,3.35,2.91,3.22,2857300.0],["2022-11-11",3.25,3.4,3.14,3.35,2201800.0],["2022-11-14",3.34,3.43,3.11,3.2,2083700.0],["2022-11-15",3.32,3.56,3.29,3.43,1410700.0],["2022-11-16",3.41,3.44,3.16,3.17,1360700.0],["2022-11-17",3.12,3.25,3.05,3.22,906500.0],["2022-11-18",3.3,3.4,3.26,3.34,1132800.0],["2022-11-21",3.34,3.34,3.08,3.14,1011600.0],["2022-11-22",3.19,3.31,3.15,3.27,840800.0],["2022-11-23",3.19,3.45,3.19,3.39,1268700.0],["2022-11-25",3.4,3.58,3.38,3.58,667200.0],["2022-11-28",3.53,3.53,3.03,3.06,4313800.0],["2022-11-29",3.07,3.29,3.03,3.14,1755400.0],["2022-11-30",3.14,3.43,3.02,3.43,3460600.0],["2022-12-01",3.45,3.64,3.35,3.37,3176800.0],["2022-12-02",3.25,3.5,3.14,3.45,2086200.0],["2022-12-05",3.38,3.44,3.26,3.31,1653100.0],["2022-12-06",3.3,3.42,3.24,3.36,2015100.0],["2022-12-07",3.36,3.71,3.33,3.51,3981300.0],["2022-12-08",3.59,3.85,3.46,3.59,3604600.0],["2022-12-09",3.59,3.85,3.55,3.58,3208500.0],["2022-12-12",3.52,3.55,3.21,3.5,3037500.0],["2022-12-13",3.71,3.94,3.67,3.87,3642300.0],["2022-12-14",3.81,3.96,3.61,3.73,1882200.0],["2022-12-15",3.61,3.69,3.5,3.55,1777700.0],["2022-12-16",3.47,3.83,3.4,3.81,9532100.0],["2022-12-19",3.76,3.82,3.66,3.73,1410600.0],["2022-12-20",3.7,3.87,3.63,3.83,2606700.0],["2022-12-21",3.89,3.98,3.81,3.83,1687000.0],["2022-12-22",3.8,3.91,3.66,3.9,3237700.0],["2022-12-23",3.9,3.92,3.79,3.88,973400.0],["2022-12-27",3.91,4.05,3.79,4.02,1384800.0],["2022-12-28",4.01,4.1,3.85,3.89,1696400.0],["2022-12-29",3.94,4.29,3.94,4.28,2268600.0],["2022-12-30",4.16,4.34,4.1,4.32,1565500.0],["2023-01-03",4.48,4.59,4.22,4.4,2363000.0],["2023-01-04",4.45,4.9,4.42,4.64,2339100.0],["2023-01-05",4.58,4.76,4.51,4.64,1322000.0],["2023-01-06",4.7,4.88,4.66,4.76,4480300.0],["2023-01-09",4.88,4.95,4.56,4.57,3829700.0],["2023-01-10",4.54,4.82,4.54,4.69,1182400.0],["2023-01-11",4.67,4.78,4.55,4.65,3189800.0],["2023-01-12",4.65,4.75,4.57,4.68,946500.0],["2023-01-13",4.65,4.73,4.56,4.6,893500.0],["2023-01-17",4.59,4.66,4.41,4.61,2535000.0],["2023-01-18",4.66,4.76,4.41,4.43,1098300.0],["2023-01-19",4.34,4.68,4.31,4.4,2946700.0],["2023-01-20",4.44,4.8,4.26,4.71,3176100.0],["2023-01-23",4.8,4.9,4.71,4.75,2351600.0],["2023-01-24",4.69,4.74,4.41,4.44,4111000.0],["2023-01-25",4.39,4.8,4.35,4.74,3466100.0],["2023-01-26",4.79,4.83,4.47,4.68,3690400.0],["2023-01-27",4.61,5.01,4.5,4.92,3245900.0],["2023-01-30",4.9,4.99,4.77,4.79,2717800.0],["2023-01-31",4.84,5.31,4.84,5.22,4412300.0],["2023-02-01",5.19,5.6,5.16,5.47,5076900.0],["2023-02-02",5.59,5.7,5.41,5.62,4481000.0],["2023-02-03",5.5,5.57,5.28,5.33,2419700.0],["2023-02-06",5.26,5.3,5.09,5.17,1603200.0],["2023-02-07",5.14,5.24,5.01,5.2,2680100.0],["2023-02-08",5.11,5.3,5.08,5.14,1417200.0],["2023-02-09",5.22,5.3,5.02,5.08,1669500.0],["2023-02-10",5.03,5.21,4.96,5.19,1200900.0],["2023-02-13",5.21,5.23,5.12,5.18,947700.0],["2023-02-14",5.12,5.15,4.94,5.08,1727500.0],["2023-02-15",4.98,5.1,4.94,5.08,1485800.0],["2023-02-16",5.89,8.01,5.84,7.74,19607000.0],["2023-02-17",7.81,8.0,7.39,7.94,4982900.0],["2023-02-21",7.82,7.99,6.65,6.71,7694200.0],["2023-02-22",6.79,7.02,6.72,6.85,2953300.0],["2023-02-23",6.98,6.98,6.42,6.64,2426000.0],["2023-02-24",6.52,6.52,6.25,6.3,2380700.0],["2023-02-27",6.35,6.43,6.05,6.19,1681700.0],["2023-02-28",6.14,6.2,6.0,6.06,1932500.0],["2023-03-01",6.16,6.4,6.08,6.15,3035900.0],["2023-03-02",6.0,6.11,5.77,5.8,1957500.0],["2023-03-03",5.81,6.28,5.8,6.2,2763800.0],["2023-03-06",6.2,6.25,5.89,6.02,2363100.0],["2023-03-07",6.01,6.03,5.79,5.91,3143700.0],["2023-03-08",5.9,5.9,5.69,5.78,1129100.0],["2023-03-09",5.8,5.81,5.41,5.44,1495600.0],["2023-03-10",5.41,5.41,5.03,5.26,2089500.0],["2023-03-13",5.09,5.22,4.9,5.16,2187500.0],["2023-03-14",5.39,5.51,5.3,5.4,1673500.0],["2023-03-15",5.17,5.27,4.96,5.1,1842600.0],["2023-03-16",5.05,5.44,5.0,5.38,1363400.0],["2023-03-17",5.27,5.27,5.0,5.05,6223000.0],["2023-03-20",5.12,5.29,5.08,5.18,2197200.0],["2023-03-21",5.39,5.45,5.07,5.21,1795300.0],["2023-03-22",5.23,5.26,4.95,4.95,1202800.0],["2023-03-23",4.98,4.99,4.58,4.63,1633000.0],["2023-03-24",4.51,4.63,4.4,4.58,940900.0],["2023-03-27",4.71,4.78,4.61,4.74,984600.0],["2023-03-28",4.67,4.83,4.64,4.65,1134500.0],["2023-03-29",4.77,4.88,4.68,4.72,990600.0],["2023-03-30",4.81,4.89,4.8,4.82,1154100.0],["2023-03-31",4.87,4.96,4.84,4.9,1253200.0],["2023-04-03",4.93,5.2,4.8,4.82,2138600.0],["2023-04-04",4.87,4.97,4.75,4.93,1237900.0],["2023-04-05",4.84,4.92,4.72,4.85,1375400.0],["2023-04-06",4.91,4.93,4.8,4.88,1072700.0],["2023-04-10",4.86,5.1,4.81,5.07,1293400.0],["2023-04-11",5.11,5.36,5.09,5.2,1010700.0],["2023-04-12",5.28,5.36,5.18,5.28,1618200.0],["2023-04-13",5.33,5.37,5.24,5.29,1241700.0],["2023-04-14",5.31,5.4,5.19,5.22,960400.0],["2023-04-17",5.2,5.23,5.03,5.09,776600.0],["2023-04-18",5.1,5.16,5.01,5.02,1411000.0],["2023-04-19",5.01,5.17,4.96,5.16,1211400.0],["2023-04-20",5.08,5.14,5.0,5.1,1329000.0],["2023-04-21",5.36,5.95,5.36,5.9,3148700.0],["2023-04-24",5.86,6.13,5.79,5.93,1900500.0],["2023-04-25",6.15,6.23,5.86,5.91,2186100.0],["2023-04-26",5.86,5.92,5.68,5.86,1993900.0],["2023-04-27",5.89,5.96,5.74,5.93,1447900.0],["2023-04-28",5.93,6.41,5.9,6.34,3087300.0],["2023-05-01",6.25,6.53,6.18,6.23,2162300.0],["2023-05-02",3.91,4.21,3.46,3.81,7885100.0],["2023-05-03",3.84,3.88,3.44,3.62,4010300.0],["2023-05-04",3.63,3.63,3.39,3.59,2784600.0],["2023-05-05",3.67,3.86,3.62,3.66,1892700.0],["2023-05-08",3.65,3.69,3.46,3.48,1535400.0],["2023-05-09",3.46,3.54,3.33,3.45,1614500.0],["2023-05-10",3.52,3.62,3.49,3.6,1116600.0],["2023-05-11",3.57,3.61,3.51,3.55,1179300.0],["2023-05-12",3.6,3.6,3.41,3.5,1630500.0],["2023-05-15",3.47,3.54,3.45,3.51,982900.0],["2023-05-16",3.47,3.48,3.4,3.43,1387000.0],["2023-05-17",3.46,3.64,3.33,3.61,2016400.0],["2023-05-18",3.6,3.61,3.47,3.56,1693700.0],["2023-05-19",3.61,3.62,3.45,3.47,1645300.0],["2023-05-22",3.47,3.48,3.4,3.43,1238900.0],["2023-05-23",3.41,3.48,3.21,3.23,1959000.0],["2023-05-24",3.19,3.2,3.04,3.09,1491100.0],["2023-05-25",3.07,3.13,2.98,3.07,1124200.0],["2023-05-26",3.03,3.12,3.02,3.07,885300.0],["2023-05-30",3.07,3.24,3.07,3.2,1595500.0],["2023-05-31",3.18,3.3,3.1,3.27,1735100.0],["2023-06-01",3.27,3.39,3.25,3.34,1251900.0],["2023-06-02",3.45,3.8,3.44,3.77,2905100.0],["2023-06-05",3.76,4.05,3.74,4.0,1991400.0],["2023-06-06",4.02,4.04,3.76,3.84,2084100.0],["2023-06-07",3.95,4.03,3.81,3.84,1774100.0],["2023-06-08",3.84,3.85,3.66,3.75,1258000.0],["2023-06-09",3.78,3.78,3.68,3.7,598300.0],["2023-06-12",3.72,3.94,3.72,3.91,1292500.0],["2023-06-13",3.9,4.22,3.89,4.1,1243200.0],["2023-06-14",4.65,4.73,4.14,4.15,2949100.0],["2023-06-15",4.13,4.21,4.06,4.08,1424400.0],["2023-06-16",4.19,4.51,4.16,4.22,6043400.0],["2023-06-20",4.22,4.28,4.11,4.16,1159800.0],["2023-06-21",4.12,4.16,4.05,4.08,1037100.0],["2023-06-22",4.06,4.09,3.99,4.01,872900.0],["2023-06-23",3.95,3.99,3.7,3.77,3538900.0],["2023-06-26",3.77,4.07,3.77,3.99,1369900.0],["2023-06-27",3.98,4.24,3.97,4.19,962200.0],["2023-06-28",4.17,4.27,4.08,4.21,825400.0],["2023-06-29",4.26,4.31,4.22,4.23,650600.0],["2023-06-30",4.28,4.54,4.24,4.4,1405300.0],["2023-07-03",4.4,4.5,4.31,4.5,956700.0],["2023-07-05",4.5,4.51,4.34,4.34,1333500.0],["2023-07-06",4.4,4.41,4.16,4.25,878200.0],["2023-07-07",4.24,4.5,4.24,4.41,2348300.0],["2023-07-10",4.4,4.62,4.37,4.56,845100.0],["2023-07-11",4.63,4.67,4.5,4.53,749000.0],["2023-07-12",4.67,4.7,4.53,4.54,820300.0],["2023-07-13",4.58,4.59,4.41,4.41,772400.0],["2023-07-14",4.4,4.47,4.29,4.37,665700.0],["2023-07-17",4.35,4.45,4.31,4.42,901100.0],["2023-07-18",4.44,4.59,4.41,4.43,642500.0],["2023-07-19",4.46,4.61,4.43,4.59,990300.0],["2023-07-20",4.61,4.66,4.43,4.44,782900.0],["2023-07-21",4.51,4.56,4.31,4.37,1035900.0],["2023-07-24",4.34,4.51,4.32,4.43,645200.0],["2023-07-25",4.45,4.55,4.35,4.52,820900.0],["2023-07-26",4.49,4.69,4.44,4.49,1284900.0],["2023-07-27",4.53,4.55,4.27,4.33,1387300.0],["2023-07-28",4.4,4.44,4.24,4.28,2092200.0],["2023-07-31",4.32,4.45,4.32,4.39,1078100.0],["2023-08-01",4.39,4.52,4.32,4.4,1863500.0],["2023-08-02",4.31,4.37,4.1,4.14,1768800.0],["2023-08-03",4.56,5.2,4.56,4.92,4955200.0],["2023-08-04",4.96,5.0,4.48,4.52,1965200.0],["2023-08-07",4.51,4.51,4.0,4.03,2648500.0],["2023-08-08",4.05,4.08,3.75,3.76,2087300.0],["2023-08-09",3.75,3.8,3.6,3.79,1686300.0],["2023-08-10",3.76,3.83,3.73,3.75,1889700.0],["2023-08-11",3.72,3.83,3.66,3.79,1240200.0],["2023-08-14",3.75,3.77,3.62,3.68,826600.0],["2023-08-15",3.65,3.67,3.49,3.51,971600.0],["2023-08-16",3.51,3.61,3.41,3.42,1482100.0],["2023-08-17",3.46,3.48,3.27,3.31,1237500.0],["2023-08-18",3.24,3.4,3.24,3.33,1386500.0],["2023-08-21",3.3,3.36,3.21,3.25,916400.0],["2023-08-22",3.26,3.3,3.2,3.22,1373500.0],["2023-08-23",3.24,3.3,3.2,3.29,1032700.0],["2023-08-24",3.26,3.35,3.21,3.26,1045800.0],["2023-08-25",3.26,3.32,3.12,3.26,979600.0],["2023-08-28",3.3,3.37,3.25,3.29,725800.0],["2023-08-29",3.3,3.41,3.28,3.39,859000.0],["2023-08-30",3.4,3.54,3.39,3.43,847900.0],["2023-08-31",3.43,3.48,3.32,3.38,1006900.0],["2023-09-01",3.44,3.59,3.42,3.57,1434200.0],["2023-09-05",3.51,3.51,3.35,3.37,1319200.0],["2023-09-06",3.37,3.42,3.29,3.33,983400.0],["2023-09-07",3.31,3.33,3.13,3.14,1659100.0],["2023-09-08",3.13,3.19,3.09,3.14,883800.0],["2023-09-11",3.15,3.17,3.05,3.07,1124500.0],["2023-09-12",3.06,3.1,3.02,3.03,855700.0],["2023-09-13",3.02,3.2,3.02,3.06,986600.0],["2023-09-14",3.13,3.22,3.1,3.16,849600.0],["2023-09-15",3.18,3.2,3.05,3.12,2669100.0],["2023-09-18",3.12,3.18,3.05,3.12,754300.0],["2023-09-19",3.12,3.17,2.99,3.01,919700.0],["2023-09-20",3.04,3.13,2.98,2.98,681200.0],["2023-09-21",2.95,3.01,2.87,2.88,993800.0],["2023-09-22",2.93,2.93,2.76,2.78,910400.0],["2023-09-25",2.79,2.9,2.77,2.84,740800.0],["2023-09-26",2.8,2.91,2.69,2.7,1038100.0],["2023-09-27",2.76,2.88,2.68,2.77,1253200.0],["2023-09-28",2.79,2.88,2.72,2.75,1409700.0],["2023-09-29",2.84,3.02,2.82,2.9,2970900.0],["2023-10-02",2.86,2.99,2.83,2.92,1338800.0],["2023-10-03",2.89,2.98,2.77,2.9,1931800.0],["2023-10-04",2.88,2.92,2.78,2.87,1859000.0],["2023-10-05",2.86,2.96,2.71,2.76,1241300.0],["2023-10-06",2.81,2.83,2.65,2.8,1163300.0],["2023-10-09",2.77,2.82,2.74,2.78,564900.0],["2023-10-10",2.81,2.93,2.79,2.92,957600.0],["2023-10-11",2.91,2.97,2.75,2.79,1385200.0],["2023-10-12",2.78,2.82,2.62,2.67,1414200.0],["2023-10-13",2.67,2.71,2.58,2.62,968300.0],["2023-10-16",2.65,2.72,2.62,2.63,938700.0],["2023-10-17",2.62,2.84,2.62,2.8,1429200.0],["2023-10-18",2.78,2.79,2.67,2.7,612200.0],["2023-10-19",2.67,2.76,2.64,2.65,814500.0],["2023-10-20",2.64,2.69,2.52,2.52,1280400.0],["2023-10-23",2.5,2.61,2.46,2.52,1136900.0],["2023-10-24",2.48,2.62,2.45,2.56,1190400.0],["2023-10-25",2.57,2.6,2.4,2.42,1597500.0],["2023-10-26",2.26,2.44,2.01,2.38,3508000.0],["2023-10-27",2.34,2.34,2.08,2.09,2596700.0],["2023-10-30",2.15,2.16,2.04,2.1,1437500.0],["2023-10-31",2.12,2.15,2.01,2.14,4678600.0],["2023-11-01",2.12,2.12,2.04,2.07,1498100.0],["2023-11-02",2.27,2.46,2.26,2.34,3144700.0],["2023-11-03",2.44,2.57,2.4,2.5,1789100.0],["2023-11-06",2.54,2.56,2.44,2.48,1405500.0],["2023-11-07",2.48,2.6,2.41,2.56,942300.0],["2023-11-08",2.61,2.66,2.47,2.5,2023500.0],["2023-11-09",2.56,2.57,2.33,2.34,1063400.0],["2023-11-10",2.33,2.45,2.28,2.36,1148200.0],["2023-11-13",2.33,2.46,2.28,2.44,1037500.0],["2023-11-14",2.55,2.67,2.54,2.61,1545500.0],["2023-11-15",2.61,2.82,2.59,2.69,1177300.0],["2023-11-16",2.69,2.74,2.6,2.65,1005700.0],["2023-11-17",2.68,2.83,2.68,2.8,1402100.0],["2023-11-20",2.79,2.99,2.68,2.87,1279600.0],["2023-11-21",2.85,2.9,2.81,2.81,982300.0],["2023-11-22",2.87,2.97,2.82,2.93,1661800.0],["2023-11-24",2.91,2.95,2.84,2.87,486800.0],["2023-11-27",2.87,2.89,2.75,2.76,1948000.0],["2023-11-28",2.75,2.77,2.61,2.63,1666500.0],["2023-11-29",2.67,2.79,2.61,2.65,1821200.0],["2023-11-30",2.68,2.71,2.56,2.57,1929600.0],["2023-12-01",2.61,2.8,2.56,2.73,3060500.0],["2023-12-04",2.65,2.84,2.58,2.63,4864200.0],["2023-12-05",2.65,2.69,2.44,2.49,2654600.0],["2023-12-06",2.51,2.66,2.49,2.58,2664200.0],["2023-12-07",2.61,2.66,2.5,2.57,2670300.0],["2023-12-08",2.54,2.66,2.5,2.65,1921900.0],["2023-12-11",2.55,2.63,2.47,2.53,3294700.0],["2023-12-12",2.5,2.53,2.35,2.4,2512600.0],["2023-12-13",2.39,2.63,2.31,2.63,3322900.0],["2023-12-14",2.68,3.09,2.66,3.07,6782500.0],["2023-12-15",3.07,3.1,2.89,2.92,33621300.0],["2023-12-18",2.92,3.21,2.92,3.08,3933600.0],["2023-12-19",3.18,3.28,3.11,3.16,3060800.0],["2023-12-20",3.18,3.34,3.08,3.08,3465500.0],["2023-12-21",3.16,3.26,3.11,3.22,1319300.0],["2023-12-22",3.2,3.3,3.2,3.29,1532000.0],["2023-12-26",3.33,3.33,3.25,3.29,891500.0],["2023-12-27",3.28,3.3,3.15,3.21,1202200.0],["2023-12-28",3.18,3.22,3.13,3.22,932600.0],["2023-12-29",3.19,3.19,3.04,3.13,1443600.0],["2024-01-02",3.09,3.33,3.05,3.16,1316600.0],["2024-01-03",3.12,3.39,3.11,3.37,2963000.0],["2024-01-04",3.4,3.47,3.27,3.27,2142200.0],["2024-01-05",3.23,3.46,3.2,3.38,2658400.0],["2024-01-08",3.37,3.66,3.31,3.6,2569900.0],["2024-01-09",3.6,3.67,3.52,3.55,1993700.0],["2024-01-10",3.53,3.59,3.44,3.58,2012500.0],["2024-01-11",3.56,3.72,3.48,3.63,1925600.0],["2024-01-12",3.68,3.79,3.59,3.63,2328900.0],["2024-01-16",3.61,3.63,3.4,3.47,1611600.0],["2024-01-17",3.35,3.47,3.3,3.46,2016900.0],["2024-01-18",3.5,3.59,3.4,3.49,1671500.0],["2024-01-19",3.55,3.73,3.46,3.69,1837500.0],["2024-01-22",3.74,3.82,3.67,3.74,2528100.0],["2024-01-23",3.76,3.87,3.64,3.73,1030600.0],["2024-01-24",3.77,3.82,3.62,3.67,993500.0],["2024-01-25",3.74,3.93,3.65,3.92,2957400.0],["2024-01-26",3.9,3.95,3.71,3.76,1543800.0],["2024-01-29",3.73,3.85,3.61,3.83,1228100.0],["2024-01-30",3.9,3.96,3.83,3.83,1316400.0],["2024-01-31",3.8,3.9,3.66,3.67,1647100.0],["2024-02-01",3.7,3.83,3.7,3.83,1352800.0],["2024-02-02",3.8,3.84,3.67,3.78,986000.0],["2024-02-05",3.71,3.71,3.56,3.65,1384500.0],["2024-02-06",3.64,3.69,3.56,3.67,1272600.0],["2024-02-07",3.69,3.69,3.61,3.64,897300.0],["2024-02-08",3.65,3.78,3.65,3.73,761400.0],["2024-02-09",3.73,3.98,3.71,3.89,2307700.0],["2024-02-12",3.89,4.15,3.89,4.13,2149700.0],["2024-02-13",3.93,4.01,3.75,3.82,2093300.0],["2024-02-14",3.96,4.03,3.86,3.94,1345300.0],["2024-02-15",3.97,4.21,3.97,4.16,2486600.0],["2024-02-16",4.08,4.16,3.96,4.05,1681300.0],["2024-02-20",3.96,4.05,3.92,4.04,2487800.0],["2024-02-21",3.33,3.4,2.79,2.9,9392600.0],["2024-02-22",2.92,2.92,2.51,2.64,8498900.0],["2024-02-23",2.6,2.96,2.6,2.93,3688300.0],["2024-02-26",2.9,2.96,2.68,2.69,2732500.0],["2024-02-27",2.7,2.8,2.68,2.76,2040100.0],["2024-02-28",2.71,2.79,2.68,2.74,1424200.0],["2024-02-29",2.82,2.85,2.78,2.79,1565300.0],["2024-03-01",2.85,2.92,2.74,2.87,1320900.0],["2024-03-04",2.89,2.94,2.82,2.89,1536000.0],["2024-03-05",2.87,2.92,2.82,2.84,1250800.0],["2024-03-06",2.85,2.89,2.77,2.79,1385500.0],["2024-03-07",2.84,2.89,2.76,2.76,944700.0],["2024-03-08",2.8,2.92,2.8,2.86,941200.0],["2024-03-11",2.83,2.85,2.76,2.8,981400.0],["2024-03-12",2.82,2.88,2.72,2.85,1348300.0],["2024-03-13",2.84,2.94,2.83,2.9,1141000.0],["2024-03-14",2.88,2.88,2.73,2.75,1082400.0],["2024-03-15",2.72,2.8,2.69,2.78,12639600.0],["2024-03-18",2.77,2.95,2.74,2.95,1519000.0],["2024-03-19",2.93,3.23,2.87,3.21,2685800.0],["2024-03-20",3.19,3.47,3.13,3.4,2295600.0],["2024-03-21",3.45,3.63,3.45,3.58,3831800.0],["2024-03-22",3.58,3.6,3.25,3.27,1809100.0],["2024-03-25",3.27,3.38,3.24,3.34,1112000.0],["2024-03-26",3.38,3.43,3.27,3.28,1331100.0],["2024-03-27",3.31,3.44,3.31,3.4,1291400.0],["2024-03-28",3.39,3.53,3.38,3.5,1384900.0],["2024-04-01",3.56,3.56,3.31,3.36,1379600.0],["2024-04-02",3.3,3.31,3.12,3.19,1191700.0],["2024-04-03",3.14,3.18,3.09,3.1,1245600.0],["2024-04-04",3.15,3.17,3.02,3.08,1616500.0],["2024-04-05",3.06,3.26,3.06,3.18,1171600.0],["2024-04-08",3.21,3.22,3.08,3.08,1432900.0],["2024-04-09",3.11,3.17,3.09,3.11,928700.0],["2024-04-10",3.02,3.1,2.94,3.0,3145000.0],["2024-04-11",3.02,3.06,2.99,3.03,1203600.0],["2024-04-12",3.01,3.06,2.95,3.0,1547800.0],["2024-04-15",3.01,3.07,2.95,3.0,1806800.0],["2024-04-16",2.97,2.97,2.85,2.91,1968800.0],["2024-04-17",2.98,3.02,2.88,2.91,1330300.0],["2024-04-18",2.91,2.92,2.75,2.78,2144700.0],["2024-04-19",2.78,2.94,2.78,2.86,2001300.0],["2024-04-22",2.93,2.94,2.77,2.84,1786400.0],["2024-04-23",2.81,2.96,2.81,2.96,1185100.0],["2024-04-24",2.94,3.06,2.9,3.03,2573100.0],["2024-04-25",3.2,3.4,3.1,3.25,4951200.0],["2024-04-26",3.32,3.45,3.31,3.39,2505400.0],["2024-04-29",3.44,3.48,3.29,3.29,1791100.0],["2024-04-30",3.26,3.36,3.19,3.3,1609300.0],["2024-05-01",3.31,3.54,3.31,3.44,2658800.0],["2024-05-02",3.5,3.5,3.22,3.29,1313900.0],["2024-05-03",3.36,3.48,3.35,3.42,987700.0],["2024-05-06",3.46,3.5,3.35,3.38,830400.0],["2024-05-07",3.39,3.43,3.36,3.37,651700.0],["2024-05-08",3.35,3.39,3.3,3.39,834500.0],["2024-05-09",3.37,3.41,3.25,3.26,1223000.0],["2024-05-10",3.26,3.28,3.16,3.23,1684100.0],["2024-05-13",3.29,3.43,3.28,3.43,1108400.0],["2024-05-14",3.48,3.75,3.42,3.74,2802300.0],["2024-05-15",3.78,3.8,3.64,3.77,1438400.0],["2024-05-16",3.76,3.76,3.66,3.71,984300.0],["2024-05-17",3.71,3.71,3.58,3.61,882700.0],["2024-05-20",3.6,3.65,3.5,3.64,1079200.0],["2024-05-21",3.62,3.72,3.54,3.63,1325000.0],["2024-05-22",3.6,3.8,3.55,3.67,2161500.0],["2024-05-23",3.63,3.63,3.53,3.55,954300.0],["2024-05-24",3.58,3.62,3.55,3.58,871300.0],["2024-05-28",3.6,3.64,3.48,3.62,888200.0],["2024-05-29",3.55,3.88,3.5,3.74,2586900.0],["2024-05-30",3.74,3.91,3.69,3.86,1825500.0],["2024-05-31",3.89,3.98,3.87,3.96,1712600.0],["2024-06-03",3.99,3.99,3.77,3.78,900200.0],["2024-06-04",3.74,3.74,3.53,3.56,959600.0],["2024-06-05",3.53,3.86,3.52,3.86,1300800.0],["2024-06-06",3.83,3.95,3.77,3.85,823900.0],["2024-06-07",3.77,3.8,3.71,3.77,707700.0],["2024-06-10",3.7,3.78,3.64,3.75,679900.0],["2024-06-11",3.71,3.71,3.55,3.65,799000.0],["2024-06-12",3.79,3.96,3.7,3.72,1933000.0],["2024-06-13",3.72,3.72,3.45,3.55,1244800.0],["2024-06-14",3.5,3.57,3.38,3.54,1066200.0],["2024-06-17",3.5,3.56,3.46,3.5,1644500.0],["2024-06-18",3.46,3.55,3.45,3.48,1084000.0],["2024-06-20",3.47,3.47,3.07,3.15,2117700.0],["2024-06-21",3.13,3.16,3.07,3.13,2141600.0],["2024-06-24",3.12,3.2,3.05,3.18,1555200.0],["2024-06-25",3.19,3.19,2.95,2.96,3282000.0],["2024-06-26",2.92,3.02,2.9,3.01,1277700.0],["2024-06-27",3.03,3.21,2.98,3.2,1302300.0],["2024-06-28",3.22,3.4,3.21,3.36,6046900.0],["2024-07-01",3.38,3.56,3.29,3.32,1387100.0],["2024-07-02",3.34,3.43,3.3,3.43,782400.0],["2024-07-03",3.44,3.48,3.36,3.37,503800.0],["2024-07-05",3.37,3.39,3.27,3.31,1177700.0],["2024-07-08",3.34,3.36,3.23,3.24,865800.0],["2024-07-09",3.23,3.33,3.2,3.32,951000.0],["2024-07-10",3.32,3.39,3.29,3.34,1528900.0],["2024-07-11",3.45,3.72,3.44,3.71,2029600.0],["2024-07-12",3.7,4.0,3.7,3.8,2565400.0],["2024-07-15",3.79,3.93,3.76,3.9,1607900.0],["2024-07-16",3.97,4.03,3.91,4.0,1753100.0],["2024-07-17",3.97,4.01,3.89,3.94,939100.0],["2024-07-18",3.9,4.02,3.71,3.77,1330200.0],["2024-07-19",3.78,3.84,3.64,3.77,3597300.0],["2024-07-22",3.83,3.97,3.77,3.95,996800.0],["2024-07-23",4.0,4.09,3.9,4.05,1898800.0],["2024-07-24",4.06,4.38,3.99,4.33,4892100.0],["2024-07-25",4.2,4.79,4.09,4.76,3897200.0],["2024-07-26",4.74,5.18,4.61,5.09,4849900.0],["2024-07-29",5.13,5.28,5.03,5.18,2272900.0],["2024-07-30",5.05,5.35,4.93,5.16,3333900.0],["2024-07-31",5.19,5.48,5.09,5.26,4022900.0],["2024-08-01",5.27,5.33,4.91,5.01,1881000.0],["2024-08-02",4.85,5.06,4.68,4.99,2190500.0],["2024-08-05",4.55,4.93,4.49,4.82,2046200.0],["2024-08-06",4.82,5.02,4.77,4.89,983100.0],["2024-08-07",4.98,5.01,4.68,4.7,1210600.0],["2024-08-08",4.77,4.96,4.7,4.94,1187600.0],["2024-08-09",4.97,4.97,4.74,4.84,782200.0],["2024-08-12",4.8,4.87,4.35,4.84,1854200.0],["2024-08-13",4.91,5.04,4.87,5.02,1183700.0],["2024-08-14",5.05,5.09,4.85,4.96,797200.0],["2024-08-15",5.06,5.1,4.86,4.95,984700.0],["2024-08-16",4.93,5.01,4.9,5.01,1272000.0],["2024-08-19",5.0,5.13,4.91,4.98,1138600.0],["2024-08-20",4.99,5.03,4.88,4.97,641200.0],["2024-08-21",5.0,5.01,4.89,4.94,693700.0],["2024-08-22",4.93,4.99,4.83,4.87,830200.0],["2024-08-23",4.91,5.14,4.91,5.06,1545400.0],["2024-08-26",5.12,5.45,5.04,5.4,1860400.0],["2024-08-27",5.35,5.44,5.28,5.33,852400.0],["2024-08-28",5.31,5.51,5.3,5.44,1200200.0],["2024-08-29",5.53,5.65,5.39,5.52,1258100.0],["2024-08-30",5.55,5.63,5.32,5.45,1082000.0],["2024-09-03",5.38,5.61,5.36,5.37,1603600.0],["2024-09-04",5.33,5.5,5.31,5.41,986600.0],["2024-09-05",5.43,5.62,5.42,5.54,1105800.0],["2024-09-06",5.6,5.81,5.46,5.7,2944000.0],["2024-09-09",5.69,5.79,5.55,5.57,2010500.0],["2024-09-10",5.59,5.62,5.12,5.39,1874400.0],["2024-09-11",5.42,5.57,5.31,5.52,1021100.0],["2024-09-12",5.42,5.69,5.41,5.6,870100.0],["2024-09-13",5.65,5.73,5.6,5.72,784500.0],["2024-09-16",5.75,5.82,5.58,5.76,920100.0],["2024-09-17",5.82,5.85,5.62,5.64,843600.0],["2024-09-18",5.64,5.93,5.62,5.72,965800.0],["2024-09-19",5.87,5.93,5.71,5.83,837600.0],["2024-09-20",5.79,5.98,5.72,5.9,2379000.0],["2024-09-23",5.93,5.98,5.8,5.91,994000.0],["2024-09-24",5.91,6.27,5.84,6.22,1679100.0],["2024-09-25",6.21,6.29,5.97,6.05,1088200.0],["2024-09-26",6.12,6.27,6.01,6.04,1165200.0],["2024-09-27",6.09,6.15,5.98,6.01,873400.0],["2024-09-30",6.0,6.2,5.93,6.07,1165500.0],["2024-10-01",6.02,6.06,5.73,5.92,1185700.0],["2024-10-02",5.89,5.92,5.73,5.82,1123500.0],["2024-10-03",5.8,5.8,5.27,5.37,1354200.0],["2024-10-04",5.47,5.8,5.38,5.64,1113100.0],["2024-10-07",5.6,5.61,5.33,5.46,1008000.0],["2024-10-08",5.43,5.49,5.16,5.29,1293400.0],["2024-10-09",5.25,5.35,5.18,5.22,1030000.0],["2024-10-10",5.15,5.28,5.15,5.22,882900.0],["2024-10-11",5.22,5.43,5.22,5.43,1401500.0],["2024-10-14",5.43,5.7,5.43,5.59,1186800.0],["2024-10-15",5.61,5.83,5.59,5.63,1539400.0],["2024-10-16",5.73,6.01,5.68,5.92,1895300.0],["2024-10-17",5.84,6.0,5.78,5.99,1679000.0],["2024-10-18",5.96,6.12,5.91,5.95,992400.0],["2024-10-21",5.95,5.98,5.65,5.75,2096500.0],["2024-10-22",5.76,5.81,5.47,5.49,1854300.0],["2024-10-23",5.46,5.6,5.36,5.55,1973600.0],["2024-10-24",4.89,4.89,4.15,4.25,8336700.0],["2024-10-25",4.16,4.22,3.9,3.99,5166300.0],["2024-10-28",4.04,4.28,4.01,4.1,3315200.0],["2024-10-29",4.11,4.21,4.03,4.09,2074700.0],["2024-10-30",4.11,4.42,4.09,4.32,1925200.0],["2024-10-31",4.35,4.37,4.02,4.05,1987700.0],["2024-11-01",4.09,4.28,4.05,4.2,1655800.0],["2024-11-04",4.21,4.4,4.2,4.38,1381300.0],["2024-11-05",4.37,4.53,4.28,4.42,1730300.0],["2024-11-06",4.12,4.45,4.08,4.42,1848100.0],["2024-11-07",4.4,4.45,4.29,4.39,1440500.0],["2024-11-08",4.42,4.53,4.38,4.49,2022600.0],["2024-11-11",4.61,4.64,4.47,4.51,2340500.0],["2024-11-12",4.49,4.55,4.08,4.22,2455100.0],["2024-11-13",4.27,4.3,4.04,4.04,2082700.0],["2024-11-14",4.02,4.19,3.95,3.99,1575700.0],["2024-11-15",4.04,4.04,3.79,3.84,2196100.0],["2024-11-18",3.83,3.89,3.69,3.7,1545600.0],["2024-11-19",3.65,3.82,3.61,3.81,1251400.0],["2024-11-20",3.8,3.85,3.67,3.83,1153800.0],["2024-11-21",3.77,3.78,3.5,3.75,2072500.0],["2024-11-22",3.62,3.68,3.48,3.65,2850100.0],["2024-11-25",3.5,3.78,3.5,3.7,2092700.0],["2024-11-26",3.7,3.7,3.48,3.57,1635100.0],["2024-11-27",3.64,3.8,3.41,3.46,2008800.0],["2024-11-29",3.47,3.51,3.43,3.44,649800.0],["2024-12-02",3.43,3.47,3.36,3.42,1547800.0],["2024-12-03",3.39,3.45,3.34,3.4,1382500.0],["2024-12-04",3.42,3.46,3.34,3.43,3817600.0],["2024-12-05",3.45,3.49,3.35,3.37,3272300.0],["2024-12-06",3.41,3.56,3.38,3.47,6115200.0],["2024-12-09",3.56,3.62,3.48,3.51,4278400.0],["2024-12-10",3.5,3.68,3.39,3.63,6113300.0],["2024-12-11",3.7,3.76,3.59,3.64,5570800.0],["2024-12-12",3.64,3.73,3.32,3.45,7384300.0],["2024-12-13",3.42,3.51,3.39,3.47,5116200.0],["2024-12-16",3.47,3.53,3.33,3.33,6744600.0],["2024-12-17",3.3,3.33,3.2,3.21,6171300.0],["2024-12-18",3.22,3.27,3.04,3.04,5935200.0],["2024-12-19",3.08,3.19,3.04,3.04,4505200.0],["2024-12-20",3.03,3.18,3.03,3.16,3260900.0],["2024-12-23",3.14,3.16,3.0,3.1,1628900.0],["2024-12-24",3.09,3.16,3.06,3.14,767400.0],["2024-12-26",3.1,3.13,3.04,3.07,924400.0],["2024-12-27",3.07,3.09,3.0,3.03,2187600.0],["2024-12-30",3.01,3.09,2.91,3.01,2138100.0],["2024-12-31",3.02,3.08,2.98,2.99,1484600.0],["2025-01-02",3.03,3.17,3.02,3.07,2096400.0],["2025-01-03",3.07,3.1,2.97,3.07,1544100.0],["2025-01-06",3.06,3.14,3.04,3.06,1474900.0],["2025-01-07",3.06,3.16,3.01,3.05,1124400.0],["2025-01-08",3.02,3.12,2.96,3.1,1281700.0],["2025-01-10",3.06,3.09,2.96,2.97,2063800.0],["2025-01-13",2.95,3.01,2.91,3.01,1446600.0],["2025-01-14",3.01,3.03,2.85,2.91,1019300.0],["2025-01-15",2.94,3.04,2.94,3.01,2266700.0],["2025-01-16",3.03,3.03,2.88,3.01,1999500.0],["2025-01-17",3.07,3.08,2.98,3.06,1607200.0],["2025-01-21",3.11,3.36,3.11,3.3,2209400.0],["2025-01-22",3.28,3.41,3.28,3.34,2162500.0],["2025-01-23",3.34,3.41,3.28,3.39,3378600.0],["2025-01-24",3.37,3.42,3.3,3.4,1992400.0],["2025-01-27",3.4,3.55,3.4,3.44,2235500.0],["2025-01-28",3.46,3.48,3.28,3.29,2735900.0],["2025-01-29",3.26,3.36,3.2,3.32,2785900.0],["2025-01-30",3.34,3.39,3.26,3.28,2171700.0],["2025-01-31",3.26,3.35,3.19,3.2,1891100.0],["2025-02-03",3.12,3.28,3.05,3.18,1950500.0],["2025-02-04",3.16,3.26,3.11,3.25,2549200.0],["2025-02-05",3.28,3.44,3.26,3.44,3107500.0],["2025-02-06",3.48,3.55,3.34,3.37,2767400.0],["2025-02-07",3.38,3.49,3.38,3.41,2566800.0],["2025-02-10",3.44,3.44,3.29,3.38,1725800.0],["2025-02-11",3.35,3.46,3.33,3.45,3168600.0],["2025-02-12",3.4,3.4,3.2,3.26,2726400.0],["2025-02-13",3.28,3.4,3.23,3.38,2260000.0],["2025-02-14",3.42,3.51,3.37,3.38,2809300.0],["2025-02-18",3.4,3.46,3.3,3.35,3730400.0],["2025-02-19",3.19,3.72,3.11,3.61,5510500.0],["2025-02-20",3.59,3.79,3.41,3.54,4981800.0],["2025-02-21",3.59,3.69,3.46,3.51,3202500.0],["2025-02-24",3.55,3.71,3.5,3.68,4109600.0],["2025-02-25",3.72,3.93,3.63,3.92,4128600.0],["2025-02-26",3.91,3.91,3.52,3.64,4811100.0],["2025-02-27",3.62,3.88,3.32,3.34,2793300.0],["2025-02-28",3.08,3.19,2.92,3.01,6142300.0],["2025-03-03",3.03,3.17,3.01,3.1,2015000.0],["2025-03-04",3.06,3.09,2.9,3.03,2393900.0],["2025-03-05",3.02,3.07,2.95,3.02,2169900.0],["2025-03-06",2.99,3.08,2.89,2.94,2344400.0],["2025-03-07",2.94,3.02,2.8,2.94,2743700.0],["2025-03-10",2.87,2.9,2.65,2.7,2898900.0],["2025-03-11",2.7,2.71,2.53,2.69,3389900.0],["2025-03-12",2.69,2.74,2.57,2.62,2389300.0],["2025-03-13",2.63,2.63,2.54,2.54,2373800.0],["2025-03-14",2.57,2.71,2.55,2.7,1642300.0],["2025-03-17",2.7,2.88,2.68,2.86,2156800.0],["2025-03-18",2.87,2.87,2.76,2.78,1149800.0],["2025-03-19",2.77,2.86,2.67,2.73,1041800.0],["2025-03-20",2.67,2.74,2.63,2.67,1115800.0],["2025-03-21",2.63,2.64,2.58,2.6,2691900.0],["2025-03-24",2.65,2.81,2.64,2.76,2134800.0],["2025-03-25",2.81,2.84,2.77,2.81,1394100.0],["2025-03-26",2.8,2.85,2.72,2.77,1499800.0],["2025-03-27",2.79,2.81,2.74,2.78,885100.0],["2025-03-28",2.76,2.76,2.63,2.7,1825600.0],["2025-03-31",2.63,2.74,2.6,2.7,1836000.0],["2025-04-01",2.76,2.76,2.57,2.59,2124200.0],["2025-04-02",2.57,2.68,2.53,2.65,1655500.0],["2025-04-03",2.56,2.65,2.5,2.53,2271000.0],["2025-04-04",2.5,2.56,2.35,2.45,3510200.0],["2025-04-07",2.35,2.56,2.24,2.4,3863100.0],["2025-04-08",2.52,2.58,2.37,2.42,2843300.0],["2025-04-09",2.35,2.67,2.34,2.61,5355200.0],["2025-04-10",2.54,2.57,2.42,2.53,2369500.0],["2025-04-11",2.53,2.55,2.33,2.48,2353500.0],["2025-04-14",2.51,2.59,2.44,2.58,1752500.0],["2025-04-15",2.59,2.6,2.47,2.49,1747800.0],["2025-04-16",2.49,2.58,2.45,2.52,3251800.0],["2025-04-17",2.51,2.58,2.38,2.41,2620600.0],["2025-04-21",2.39,2.42,2.26,2.39,3465000.0],["2025-04-22",2.43,2.43,2.34,2.41,2509800.0],["2025-04-23",2.48,2.55,2.4,2.43,3898600.0],["2025-04-24",2.92,3.18,2.8,2.88,10510200.0],["2025-04-25",2.87,2.88,2.59,2.67,3916200.0],["2025-04-28",2.67,2.72,2.58,2.63,3753800.0],["2025-04-29",2.63,2.77,2.63,2.7,2618000.0],["2025-04-30",2.67,2.77,2.61,2.73,2624400.0],["2025-05-01",2.72,2.82,2.7,2.76,2480800.0],["2025-05-02",2.8,2.86,2.7,2.83,2626200.0],["2025-05-05",2.79,2.94,2.79,2.84,1996500.0],["2025-05-06",2.79,2.91,2.77,2.9,2039100.0],["2025-05-07",2.93,3.31,2.85,3.28,8875000.0],["2025-05-08",3.33,3.5,3.21,3.39,3794400.0],["2025-05-09",3.41,3.6,3.35,3.5,2611600.0],["2025-05-12",3.66,3.89,3.59,3.86,4737600.0],["2025-05-13",3.83,3.89,3.59,3.8,5521400.0],["2025-05-14",3.77,3.96,3.72,3.92,3997200.0],["2025-05-15",3.92,4.35,3.86,4.29,7301900.0],["2025-05-16",4.27,4.47,4.17,4.35,5484600.0],["2025-05-19",4.26,4.41,4.16,4.17,2730800.0],["2025-05-20",4.14,4.26,4.09,4.21,2025900.0],["2025-05-21",4.09,4.15,3.87,3.95,2481600.0],["2025-05-22",3.92,3.93,3.71,3.72,2187300.0],["2025-05-23",3.61,3.78,3.61,3.67,1770100.0],["2025-05-27",3.77,3.84,3.72,3.75,1530100.0],["2025-05-28",3.76,3.8,3.56,3.77,2197100.0],["2025-05-29",3.81,3.96,3.7,3.9,2227500.0],["2025-05-30",3.88,3.95,3.79,3.88,2310300.0],["2025-06-02",3.88,3.89,3.79,3.84,1305300.0],["2025-06-03",3.86,3.99,3.79,3.94,1753000.0],["2025-06-04",3.96,3.96,3.79,3.83,1518200.0],["2025-06-05",3.83,3.89,3.77,3.8,1269400.0],["2025-06-06",3.88,3.92,3.8,3.91,1186700.0],["2025-06-09",3.95,3.95,3.3,3.44,4311400.0],["2025-06-10",3.41,3.41,3.19,3.25,3672400.0],["2025-06-11",3.25,3.41,3.23,3.31,2172000.0],["2025-06-12",3.29,3.37,3.18,3.24,2668300.0],["2025-06-13",3.16,3.23,3.14,3.2,1337300.0],["2025-06-16",3.24,3.27,3.01,3.18,3087900.0],["2025-06-17",3.13,3.24,3.11,3.2,1856200.0],["2025-06-18",3.22,3.34,3.18,3.31,2715000.0],["2025-06-20",3.32,3.4,3.28,3.31,3006500.0],["2025-06-23",3.3,3.4,3.25,3.36,2144200.0],["2025-06-24",3.4,3.56,3.38,3.39,1999800.0],["2025-06-25",3.38,3.41,3.28,3.37,2020600.0],["2025-06-26",3.48,3.67,3.44,3.48,7352400.0],["2025-06-27",3.5,3.6,3.38,3.39,2795800.0],["2025-06-30",3.42,3.49,3.31,3.4,2010500.0],["2025-07-01",3.35,3.55,3.32,3.48,2253000.0],["2025-07-02",3.53,3.62,3.43,3.43,1873700.0],["2025-07-03",3.45,3.51,3.37,3.41,1013400.0],["2025-07-07",3.4,3.43,3.31,3.33,1287300.0],["2025-07-08",3.32,3.53,3.32,3.52,1659600.0],["2025-07-09",3.55,3.56,3.46,3.51,1128700.0],["2025-07-10",3.52,3.64,3.44,3.58,1341900.0],["2025-07-11",3.54,3.61,3.51,3.6,1442200.0],["2025-07-14",3.59,3.77,3.57,3.71,1993800.0],["2025-07-15",3.75,3.79,3.6,3.66,1678500.0],["2025-07-16",3.73,3.73,3.53,3.63,1270100.0],["2025-07-17",3.64,3.74,3.59,3.64,2509700.0],["2025-07-18",3.67,3.68,3.55,3.59,1616100.0],["2025-07-21",3.64,3.77,3.59,3.75,2076200.0],["2025-07-22",3.81,3.97,3.75,3.84,5364100.0],["2025-07-23",3.78,3.91,3.76,3.88,4326500.0],["2025-07-24",2.88,2.96,2.68,2.9,27522700.0],["2025-07-25",2.92,2.92,2.75,2.77,7089800.0],["2025-07-28",2.77,2.77,2.58,2.58,5452400.0],["2025-07-29",2.61,2.62,2.44,2.46,4826800.0],["2025-07-30",2.47,2.57,2.43,2.52,2616300.0],["2025-07-31",2.48,2.65,2.46,2.6,3255000.0],["2025-08-01",2.58,2.6,2.44,2.44,3458200.0],["2025-08-04",2.44,2.56,2.38,2.49,2798000.0],["2025-08-05",2.49,2.52,2.45,2.49,2275400.0],["2025-08-06",2.5,2.51,2.44,2.46,1840300.0],["2025-08-07",2.46,2.5,2.46,2.48,2040200.0],["2025-08-08",2.52,2.55,2.48,2.49,1852800.0],["2025-08-11",2.49,2.51,2.44,2.45,1423300.0],["2025-08-12",2.47,2.56,2.43,2.56,2220400.0],["2025-08-13",2.59,2.77,2.59,2.77,3230600.0],["2025-08-14",2.75,2.78,2.71,2.73,1342600.0],["2025-08-15",2.75,2.81,2.72,2.73,1669700.0],["2025-08-18",2.62,2.74,2.6,2.65,2406100.0],["2025-08-19",2.66,2.76,2.63,2.7,2029000.0],["2025-08-20",2.69,2.75,2.68,2.71,1175300.0],["2025-08-21",2.7,2.73,2.65,2.67,1276700.0],["2025-08-22",2.68,2.79,2.67,2.76,1881200.0],["2025-08-25",2.76,2.76,2.7,2.72,805200.0],["2025-08-26",2.7,2.74,2.68,2.72,1464900.0],["2025-08-27",2.7,2.89,2.7,2.79,2091500.0],["2025-08-28",2.82,2.82,2.75,2.8,1454000.0],["2025-08-29",2.8,2.82,2.71,2.76,876700.0],["2025-09-02",2.7,2.83,2.69,2.82,1781700.0],["2025-09-03",2.8,2.86,2.79,2.8,1815300.0],["2025-09-04",2.82,2.92,2.77,2.84,2150100.0],["2025-09-05",2.87,3.0,2.87,2.92,1942200.0],["2025-09-08",2.93,2.97,2.85,2.96,1407200.0],["2025-09-09",2.97,3.02,2.9,3.0,1113800.0],["2025-09-10",3.02,3.04,2.86,2.92,1505200.0],["2025-09-11",2.94,3.02,2.92,3.0,1279900.0],["2025-09-12",2.98,3.0,2.92,2.94,787400.0],["2025-09-15",2.96,2.98,2.9,2.93,1008700.0],["2025-09-16",2.93,2.96,2.89,2.89,1417600.0],["2025-09-17",2.89,3.13,2.87,2.95,2295800.0],["2025-09-18",2.97,3.11,2.95,3.08,1813400.0],["2025-09-19",3.08,3.12,3.02,3.04,2868800.0],["2025-09-22",3.03,3.16,3.01,3.13,792800.0],["2025-09-23",3.14,3.21,3.13,3.16,1334400.0],["2025-09-24",3.16,3.26,3.11,3.2,1425700.0],["2025-09-25",3.18,3.2,3.12,3.18,879400.0],["2025-09-26",3.19,3.23,3.15,3.18,1527300.0],["2025-09-29",3.19,3.2,3.12,3.14,1073500.0],["2025-09-30",3.12,3.22,3.1,3.21,1802200.0],["2025-10-01",3.16,3.22,3.11,3.13,1535600.0],["2025-10-02",3.11,3.11,2.97,3.01,1953200.0],["2025-10-03",3.03,3.13,3.01,3.12,2016300.0],["2025-10-06",3.12,3.2,3.09,3.09,1331900.0],["2025-10-07",3.1,3.24,3.09,3.13,1051600.0],["2025-10-08",3.16,3.23,3.15,3.17,1171200.0],["2025-10-09",3.17,3.17,3.1,3.1,1770500.0],["2025-10-10",3.12,3.12,2.9,2.9,1329900.0],["2025-10-13",3.01,3.01,2.89,2.91,976400.0],["2025-10-14",2.87,2.99,2.84,2.97,1268100.0],["2025-10-15",2.97,3.09,2.96,3.08,1664400.0],["2025-10-16",3.07,3.24,3.04,3.06,2384900.0],["2025-10-17",3.01,3.12,3.01,3.08,1936200.0],["2025-10-20",3.11,3.25,3.1,3.19,3484400.0],["2025-10-21",3.17,3.19,3.1,3.15,1939300.0],["2025-10-22",3.15,3.23,3.12,3.23,2119000.0],["2025-10-23",3.24,3.31,3.19,3.26,3028200.0],["2025-10-24",3.7,4.17,3.37,4.1,12314300.0],["2025-10-27",4.2,4.43,4.16,4.41,5173100.0],["2025-10-28",4.41,4.42,4.07,4.12,3941300.0],["2025-10-29",4.14,4.33,4.08,4.21,4406600.0],["2025-10-30",4.18,4.3,4.09,4.13,1984400.0],["2025-10-31",4.15,4.2,3.84,3.88,1818100.0],["2025-11-03",3.83,3.88,3.67,3.85,2495000.0],["2025-11-04",3.76,3.92,3.72,3.78,1558600.0],["2025-11-05",3.78,3.93,3.72,3.89,2100200.0],["2025-11-06",3.86,3.88,3.69,3.7,1212900.0],["2025-11-07",3.66,3.82,3.63,3.77,1516800.0],["2025-11-10",3.76,3.76,3.47,3.48,2282900.0],["2025-11-11",3.45,3.58,3.4,3.46,1232000.0],["2025-11-12",3.44,3.53,3.4,3.42,1301000.0],["2025-11-13",3.37,3.41,3.31,3.34,1649100.0],["2025-11-14",3.31,3.36,3.24,3.26,1173400.0],["2025-11-17",3.28,3.29,3.0,3.01,1480100.0],["2025-11-18",2.96,3.02,2.91,2.92,1633000.0],["2025-11-19",2.93,3.02,2.9,2.9,1568700.0],["2025-11-20",2.95,3.11,2.92,2.94,2520900.0],["2025-11-21",3.0,3.22,2.96,3.12,1645700.0],["2025-11-24",3.25,3.4,3.21,3.39,2928500.0],["2025-11-25",3.4,3.54,3.35,3.47,1320800.0],["2025-11-26",3.45,3.53,3.44,3.45,1563800.0],["2025-11-28",3.47,3.51,3.4,3.46,749000.0],["2025-12-01",3.43,3.83,3.37,3.63,6843100.0],["2025-12-02",3.66,3.87,3.58,3.61,2945500.0],["2025-12-03",3.66,3.66,3.46,3.57,1807300.0],["2025-12-04",3.57,3.74,3.53,3.63,1990100.0],["2025-12-05",3.63,3.68,3.46,3.57,1657600.0],["2025-12-08",3.58,3.59,3.31,3.32,1723300.0],["2025-12-09",3.28,3.42,3.26,3.39,1235800.0],["2025-12-10",3.38,3.42,3.31,3.34,1742700.0],["2025-12-11",3.35,3.4,3.27,3.28,882900.0],["2025-12-12",3.29,3.32,3.2,3.24,3099800.0],["2025-12-15",3.27,3.29,3.18,3.22,1358000.0],["2025-12-16",3.23,3.26,3.17,3.25,1248900.0],["2025-12-17",3.24,3.28,3.2,3.2,1089400.0],["2025-12-18",3.28,3.34,3.2,3.22,1457000.0],["2025-12-19",3.25,3.27,3.2,3.26,2098100.0],["2025-12-22",3.27,3.3,3.21,3.29,1116100.0],["2025-12-23",3.27,3.29,3.2,3.22,905900.0],["2025-12-24",3.22,3.25,3.15,3.21,463300.0],["2025-12-26",3.23,3.26,3.19,3.23,847800.0],["2025-12-29",3.23,3.24,3.16,3.21,925300.0],["2025-12-30",3.2,3.25,3.18,3.18,753600.0],["2025-12-31",3.15,3.18,3.1,3.12,1014800.0],["2026-01-02",3.12,3.16,3.04,3.1,1068900.0],["2026-01-05",3.15,3.26,3.12,3.26,1006600.0],["2026-01-06",3.25,3.38,3.23,3.34,1895600.0],["2026-01-07",3.35,3.38,3.24,3.26,1902100.0],["2026-01-08",3.23,3.41,3.22,3.35,1009100.0],["2026-01-09",3.37,3.4,3.29,3.32,936400.0],["2026-01-12",3.3,3.39,3.22,3.36,1036300.0],["2026-01-13",3.39,3.39,3.29,3.29,1113500.0],["2026-01-14",3.29,3.3,3.21,3.25,879400.0],["2026-01-15",3.26,3.41,3.24,3.34,882200.0],["2026-01-16",3.31,3.32,3.2,3.2,951900.0],["2026-01-20",3.14,3.18,3.1,3.13,1096500.0],["2026-01-21",3.3,3.35,3.12,3.27,2446500.0],["2026-01-22",3.25,3.53,3.24,3.35,2305500.0],["2026-01-23",3.32,3.33,3.16,3.25,1604100.0],["2026-01-26",3.24,3.35,3.19,3.2,1640400.0],["2026-01-27",3.25,3.3,3.09,3.13,2051700.0],["2026-01-28",3.06,3.1,2.95,3.09,2413200.0],["2026-01-29",3.06,3.22,3.05,3.17,1333300.0],["2026-01-30",3.15,3.22,3.01,3.21,2359000.0],["2026-02-02",3.12,3.29,3.08,3.19,4090600.0],["2026-02-03",3.2,3.26,3.02,3.13,2301800.0],["2026-02-04",3.13,3.18,3.07,3.1,1584800.0],["2026-02-05",3.1,3.19,3.02,3.04,2809100.0],["2026-02-06",3.07,3.18,3.06,3.15,3546600.0],["2026-02-09",3.16,3.18,3.09,3.13,1378600.0],["2026-02-10",3.11,3.25,3.11,3.15,1022800.0],["2026-02-11",3.18,3.38,3.16,3.37,2277800.0],["2026-02-12",3.39,3.54,3.39,3.44,1351300.0],["2026-02-13",3.44,3.57,3.41,3.42,971900.0],["2026-02-17",3.41,3.5,3.37,3.44,972800.0],["2026-02-18",3.39,3.43,3.32,3.34,1782000.0],["2026-02-19",3.11,3.65,3.07,3.52,3641400.0],["2026-02-20",3.55,3.67,3.42,3.56,1650500.0],["2026-02-23",3.56,3.6,3.3,3.33,1889700.0],["2026-02-24",3.34,3.51,3.34,3.49,2074700.0],["2026-02-25",3.54,3.7,3.49,3.64,1790900.0],["2026-02-26",3.62,3.73,3.54,3.66,944900.0],["2026-02-27",3.6,3.63,3.44,3.46,1860700.0],["2026-03-02",3.34,3.47,3.3,3.39,871800.0],["2026-03-03",3.28,3.46,3.24,3.45,1236200.0],["2026-03-04",3.5,3.62,3.42,3.43,1552100.0],["2026-03-05",3.38,3.44,3.32,3.41,902800.0],["2026-03-06",3.34,3.4,3.31,3.35,1289400.0],["2026-03-09",3.29,3.55,3.25,3.51,2179000.0],["2026-03-10",3.58,3.64,3.37,3.38,1147200.0],["2026-03-11",3.38,3.38,3.15,3.22,2597400.0],["2026-03-12",3.15,3.34,3.15,3.24,1536500.0],["2026-03-13",3.27,3.3,3.17,3.2,1224600.0],["2026-03-16",3.25,3.26,3.08,3.09,1144500.0],["2026-03-17",3.13,3.2,3.05,3.11,1248300.0],["2026-03-18",3.08,3.11,3.04,3.04,1748400.0],["2026-03-19",3.03,3.05,2.9,3.0,2009200.0],["2026-03-20",2.99,3.03,2.83,2.89,3409800.0],["2026-03-23",2.99,3.1,2.95,2.98,1457000.0],["2026-03-24",2.93,2.97,2.88,2.92,1442000.0],["2026-03-25",2.97,3.03,2.93,2.94,842800.0],["2026-03-26",2.92,3.03,2.92,2.93,866800.0],["2026-03-27",2.91,2.95,2.83,2.86,1394500.0],["2026-03-30",2.9,2.92,2.84,2.87,1510800.0],["2026-03-31",2.9,2.97,2.88,2.94,1482600.0],["2026-04-01",2.95,3.0,2.92,2.97,1357800.0],["2026-04-02",2.93,3.0,2.89,2.96,835400.0],["2026-04-06",2.95,3.04,2.95,2.97,696700.0],["2026-04-07",2.96,3.07,2.96,3.03,1364400.0],["2026-04-08",3.15,3.2,3.08,3.1,995900.0],["2026-04-09",3.1,3.18,3.06,3.15,1137500.0],["2026-04-10",3.17,3.2,3.15,3.15,972000.0],["2026-04-13",3.12,3.12,3.03,3.06,1341500.0],["2026-04-14",3.06,3.12,3.06,3.07,978900.0],["2026-04-15",3.06,3.16,3.06,3.15,867400.0],["2026-04-16",3.15,3.2,3.12,3.13,724800.0],["2026-04-17",3.16,3.23,3.16,3.16,838300.0],["2026-04-20",3.14,3.29,3.14,3.15,1616300.0],["2026-04-21",3.18,3.2,3.04,3.1,2144900.0],["2026-04-22",2.87,3.01,2.57,2.71,6004600.0],["2026-04-23",2.68,2.75,2.44,2.49,4828800.0],["2026-04-24",2.5,2.82,2.41,2.72,5735600.0],["2026-04-27",2.72,2.85,2.7,2.81,3031700.0],["2026-04-28",2.84,2.93,2.82,2.88,2025100.0],["2026-04-29",2.84,2.92,2.84,2.87,1887700.0],["2026-04-30",2.86,2.88,2.79,2.84,2097000.0],["2026-05-01",2.82,3.0,2.8,2.98,1416200.0],["2026-05-04",2.94,2.99,2.85,2.85,2554500.0],["2026-05-05",2.88,2.9,2.81,2.82,1352500.0],["2026-05-06",2.85,2.94,2.84,2.87,1096900.0],["2026-05-07",2.84,2.94,2.84,2.9,1024100.0],["2026-05-08",2.91,2.94,2.77,2.79,2280200.0],["2026-05-11",2.79,2.82,2.72,2.81,1866800.0],["2026-05-12",2.83,2.95,2.77,2.87,870700.0],["2026-05-13",2.84,2.92,2.84,2.91,946900.0],["2026-05-14",2.93,3.0,2.89,2.9,1035000.0],["2026-05-15",2.88,2.91,2.8,2.82,1093900.0],["2026-05-18",2.82,2.9,2.8,2.8,942700.0],["2026-05-19",2.79,2.82,2.7,2.8,1706700.0],["2026-05-20",2.8,2.85,2.79,2.81,1160200.0],["2026-05-21",2.78,2.82,2.72,2.77,1477600.0],["2026-05-22",2.79,2.81,2.71,2.8,1428300.0],["2026-05-26",2.81,2.9,2.79,2.85,1195900.0],["2026-05-27",2.87,2.93,2.74,2.76,1687400.0],["2026-05-28",2.76,2.82,2.71,2.8,1272700.0],["2026-05-29",2.79,2.84,2.71,2.72,1003200.0],["2026-06-01",2.69,2.82,2.68,2.75,2052400.0],["2026-06-02",2.73,2.79,2.69,2.78,1915400.0],["2026-06-03",2.74,2.8,2.74,2.8,1307600.0],["2026-06-04",2.82,2.88,2.75,2.79,1269700.0],["2026-06-05",2.8,2.84,2.71,2.74,1194300.0],["2026-06-08",2.76,2.78,2.72,2.76,787600.0],["2026-06-09",2.78,2.89,2.78,2.87,1403800.0],["2026-06-10",2.86,2.99,2.85,2.97,1334500.0],["2026-06-11",2.99,3.08,2.96,3.05,2627300.0],["2026-06-12",3.06,3.13,3.04,3.12,1296600.0],["2026-06-15",3.16,3.18,3.07,3.07,906800.0],["2026-06-16",3.1,3.18,3.1,3.14,1081100.0],["2026-06-17",3.11,3.16,3.0,3.0,1062600.0],["2026-06-18",3.02,3.08,3.01,3.02,1945400.0],["2026-06-22",3.03,3.05,2.99,3.03,589200.0],["2026-06-23",3.04,3.1,2.98,3.08,1072600.0],["2026-06-24",3.09,3.19,3.09,3.16,858300.0],["2026-06-25",3.16,3.22,3.16,3.2,780500.0],["2026-06-26",3.21,3.29,3.21,3.28,5168900.0],["2026-06-29",3.29,3.42,3.26,3.39,1067100.0],["2026-06-30",3.4,3.4,3.33,3.34,1443800.0],["2026-07-01",3.37,3.56,3.36,3.54,1464000.0],["2026-07-02",3.55,3.92,3.55,3.9,4246600.0],["2026-07-06",3.89,3.89,3.675,3.68,1739476.28299],["2026-07-07",3.7,3.855,3.69,3.82,1928785.521858],["2026-07-08",3.53,3.65,3.48,3.57,2043756.801792],["2026-07-09",3.53,3.715,3.51,3.7,1131893.052251],["2026-07-10",3.73,3.758,3.555,3.57,840736.92041],["2026-07-13",3.62,3.66,3.445,3.48,1930896.186714],["2026-07-14",3.36,3.43,3.17,3.19,3218807.623415],["2026-07-15",3.2,3.3098,3.175,3.22,3625806.405001],["2026-07-16",3.34,3.545,3.22,3.38,1694889.279759],["2026-07-17",3.32,3.4,3.25,3.3,1231828.973325],["2026-07-20",3.25,3.275,3.04,3.12,3118548.190657],["2026-07-21",3.09,3.26,3.09,3.21,1200831.041316],["2026-07-22",3.19,3.24,3.14,3.22,1333280.503666],["2026-07-23",2.82,3.025,2.7,2.78,8007290.52331],["2026-07-24",2.77,2.98,2.63,2.73,3482198.580046],["2026-07-27",2.68,2.79,2.654,2.72,1825855.420054],["2026-07-28",2.72,2.885,2.71,2.79,2976906.422537],["2026-07-29",2.81,2.82,2.71,2.71,1847571.316022],["2026-07-30",2.71,2.815,2.685,2.77,2157666.374432],["2026-07-31",2.78,2.81,2.7,2.79,2011550.917716]]}