{"t":"DSX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-03-23",6.1199,6.1339,6.0815,6.092,596696.0],["2005-03-24",6.1164,6.1374,6.071,6.071,481214.0],["2005-03-28",6.0885,6.1025,5.9836,5.9871,326095.0],["2005-03-29",5.9801,5.9801,5.4205,5.466,1253145.0],["2005-03-30",5.5464,5.7702,5.4205,5.7702,473997.0],["2005-03-31",5.8402,5.9276,5.7842,5.7842,371057.0],["2005-04-01",5.9101,5.9661,5.8157,5.9661,311304.0],["2005-04-04",6.015,6.015,5.9101,5.9451,198780.0],["2005-04-05",5.9801,5.9801,5.8052,5.8297,169200.0],["2005-04-06",5.7877,5.9031,5.7842,5.8612,47802.0],["2005-04-07",5.8891,5.8891,5.7912,5.8052,157131.0],["2005-04-08",5.8052,5.8577,5.7178,5.7353,110394.0],["2005-04-11",5.7527,5.7702,5.5289,5.5604,339583.0],["2005-04-12",5.5954,5.6478,5.48,5.5254,114299.0],["2005-04-13",5.473,5.5254,5.424,5.5045,252262.0],["2005-04-14",5.4905,5.4905,5.3925,5.4415,124001.0],["2005-04-15",5.4135,5.4135,5.2457,5.3156,181269.0],["2005-04-18",5.2527,5.3051,5.1617,5.2981,171211.0],["2005-04-19",5.3156,5.4555,5.3121,5.4205,531028.0],["2005-04-20",5.3506,5.508,5.2876,5.4205,199727.0],["2005-04-21",5.4835,5.5954,5.452,5.4555,289297.0],["2005-04-22",5.4905,5.508,5.3856,5.4065,51943.0],["2005-04-25",5.431,5.5919,5.4205,5.5814,864577.0],["2005-04-26",5.6828,5.7318,5.508,5.5149,216765.0],["2005-04-27",5.445,5.5149,5.2632,5.417,123764.0],["2005-04-28",5.3506,5.3506,4.9624,4.9694,505115.0],["2005-04-29",5.0044,5.1058,4.9694,4.9834,269892.0],["2005-05-02",5.0533,5.1198,4.5462,4.6022,864813.0],["2005-05-03",4.6372,4.9134,4.6372,4.9134,595040.0],["2005-05-04",4.896,4.9974,4.8225,4.9729,274033.0],["2005-05-05",5.0009,5.4205,5.0009,5.2981,244689.0],["2005-05-06",5.4205,5.494,5.3506,5.417,349759.0],["2005-05-09",5.4555,5.5954,5.3716,5.5604,443115.0],["2005-05-10",5.5884,5.5884,5.4135,5.4555,159971.0],["2005-05-11",5.438,5.438,5.1582,5.2317,213097.0],["2005-05-12",5.3266,5.3583,5.0559,5.0629,306926.0],["2005-05-13",5.0629,5.1157,4.8836,4.9082,212979.0],["2005-05-16",4.9188,5.0629,4.8063,5.0348,294976.0],["2005-05-17",5.0699,5.2036,4.9926,5.1825,150269.0],["2005-05-18",5.2176,5.3372,5.0981,5.2633,352007.0],["2005-05-19",5.2914,5.3793,5.2739,5.3477,294148.0],["2005-05-20",5.3969,5.4672,5.3969,5.4672,154528.0],["2005-05-23",5.5094,5.6606,5.5094,5.5376,450806.0],["2005-05-24",5.5411,5.5411,5.295,5.4391,194521.0],["2005-05-25",5.4919,5.4919,5.3161,5.3442,98089.0],["2005-05-26",5.3793,5.4321,5.3372,5.3442,50050.0],["2005-05-27",5.3442,5.3793,5.309,5.3442,190380.0],["2005-05-31",5.3758,5.513,5.3618,5.4497,42241.0],["2005-06-01",5.4848,5.5376,5.4497,5.4883,121871.0],["2005-06-02",5.4883,5.5024,5.4145,5.4778,69100.0],["2005-06-03",5.52,5.52,5.3442,5.4321,118558.0],["2005-06-06",5.4848,5.5024,5.4532,5.4848,60226.0],["2005-06-07",5.5235,5.5727,5.4497,5.4672,39164.0],["2005-06-08",5.4215,5.4215,5.2036,5.2071,138081.0],["2005-06-09",5.2246,5.2704,5.2071,5.2352,34313.0],["2005-06-10",5.2141,5.2739,5.2141,5.2387,41768.0],["2005-06-13",5.2387,5.2387,5.0207,5.1016,179967.0],["2005-06-14",5.0981,5.1684,5.0629,5.1157,301484.0],["2005-06-15",5.1157,5.1684,5.0629,5.1262,200200.0],["2005-06-16",5.1614,5.302,5.1121,5.2914,250132.0],["2005-06-17",5.3231,5.3442,5.2071,5.2809,89451.0],["2005-06-20",5.2563,5.2563,5.1262,5.1543,78802.0],["2005-06-21",5.1332,5.2457,5.1332,5.186,98562.0],["2005-06-22",5.2633,5.4497,5.1965,5.4497,208246.0],["2005-06-23",5.4919,5.4919,5.2563,5.2739,380641.0],["2005-06-24",5.2914,5.309,5.0137,5.1157,172276.0],["2005-06-27",5.0981,5.2141,5.0981,5.1965,221735.0],["2005-06-28",5.1684,5.1965,5.1332,5.1367,142459.0],["2005-06-29",5.1438,5.1965,5.1297,5.1332,148849.0],["2005-06-30",5.1332,5.1508,5.1157,5.1473,122463.0],["2005-07-01",5.1121,5.1614,5.0242,5.0453,343488.0],["2005-07-05",5.0981,5.186,5.0629,5.1297,287640.0],["2005-07-06",5.1297,5.1684,5.1086,5.1332,210139.0],["2005-07-07",5.1332,5.1438,5.0981,5.1051,157959.0],["2005-07-08",5.0981,5.1508,5.0981,5.0981,163402.0],["2005-07-11",5.0805,5.0805,4.9082,4.9223,262792.0],["2005-07-12",4.9047,4.9399,4.8449,4.8871,276399.0],["2005-07-13",4.9117,4.9504,4.8871,4.8942,182807.0],["2005-07-14",4.9047,4.9399,4.8871,4.9399,378156.0],["2005-07-15",4.9399,4.9434,4.8731,4.9047,144116.0],["2005-07-18",4.852,4.9399,4.852,4.9223,218895.0],["2005-07-19",4.9926,5.0067,4.9223,4.961,426195.0],["2005-07-20",5.0137,5.0137,4.9504,4.9785,222800.0],["2005-07-21",4.9715,5.0805,4.9715,5.0102,95249.0],["2005-07-22",5.0031,5.0278,4.8414,4.8414,338518.0],["2005-07-25",4.8449,4.8484,4.6375,4.6551,376973.0],["2005-07-26",4.6586,4.7816,4.6586,4.7816,648048.0],["2005-07-27",4.7816,4.7816,4.5707,4.634,414126.0],["2005-07-28",4.5812,4.5812,4.4828,4.5285,336980.0],["2005-07-29",4.5215,4.641,4.5004,4.5672,289297.0],["2005-08-01",4.5355,4.539,4.3316,4.3808,536116.0],["2005-08-02",4.5812,4.641,4.4301,4.4301,1058388.0],["2005-08-03",4.4336,4.7254,4.4301,4.7113,706617.0],["2005-08-04",4.8449,4.9047,4.6762,4.852,398862.0],["2005-08-05",4.9223,4.9574,4.8695,4.9258,257941.0],["2005-08-08",4.9926,5.1157,4.9821,5.0524,266224.0],["2005-08-09",5.0559,5.1016,5.0207,5.0207,132165.0],["2005-08-10",5.0418,5.1508,5.0383,5.1157,214281.0],["2005-08-11",5.1649,5.2141,5.1157,5.1473,236880.0],["2005-08-12",5.2568,5.2568,5.1144,5.2203,110158.0],["2005-08-15",5.2203,5.2313,5.1181,5.1509,79749.0],["2005-08-16",5.1509,5.1838,5.1436,5.1692,39993.0],["2005-08-17",5.2057,5.2751,5.1838,5.2568,160563.0],["2005-08-18",5.2714,5.2751,5.129,5.2021,197124.0],["2005-08-19",5.2386,5.2824,5.2203,5.2568,103886.0],["2005-08-22",5.2824,5.2824,5.2203,5.2605,38218.0],["2005-08-23",5.2787,5.2787,5.1838,5.2094,78921.0],["2005-08-24",5.2532,5.2605,5.1473,5.1729,96196.0],["2005-08-25",5.1473,5.1655,5.0451,5.1181,53955.0],["2005-08-26",5.14,5.14,5.0451,5.0597,78211.0],["2005-08-29",5.0706,5.14,4.9283,5.1108,146246.0],["2005-08-30",5.1473,5.1692,5.0451,5.0998,48749.0],["2005-08-31",5.1108,5.14,5.0743,5.1144,94894.0],["2005-09-01",5.1509,5.2933,5.1509,5.2933,106608.0],["2005-09-02",5.3773,5.3846,5.3298,5.3481,71940.0],["2005-09-06",5.4211,5.5489,5.4101,5.4284,288468.0],["2005-09-07",5.4101,5.5124,5.3955,5.4758,104360.0],["2005-09-08",5.4941,5.5452,5.4831,5.5051,121280.0],["2005-09-09",5.5306,5.5671,5.5014,5.5525,74543.0],["2005-09-12",5.5854,5.6511,5.5489,5.5562,110631.0],["2005-09-13",5.5854,5.6547,5.5124,5.5343,99745.0],["2005-09-14",5.5124,5.5306,5.4758,5.4758,79394.0],["2005-09-15",5.4941,5.4941,5.4393,5.4612,44371.0],["2005-09-16",5.4758,5.5087,5.4211,5.4503,235933.0],["2005-09-19",6.0234,6.0234,5.7533,5.8044,1050460.0],["2005-09-20",6.0234,6.0234,5.819,6.0052,678812.0],["2005-09-21",6.0234,6.038,5.9504,6.0234,411050.0],["2005-09-22",6.0599,6.1695,5.9979,6.1256,345973.0],["2005-09-23",6.1329,6.1695,6.0344,6.0782,236407.0],["2005-09-26",6.0964,6.1147,5.9869,6.0599,279594.0],["2005-09-27",6.049,6.0563,5.8628,5.9285,344553.0],["2005-09-28",5.9285,5.9431,5.8628,5.8665,167662.0],["2005-09-29",5.9139,6.111,5.9139,5.9833,236643.0],["2005-09-30",6.0052,6.0599,5.9577,6.0234,208128.0],["2005-10-03",6.195,6.1987,6.0709,6.1512,321598.0],["2005-10-04",6.1658,6.2023,5.9906,5.9942,209311.0],["2005-10-05",6.1877,6.1877,5.9687,5.9687,209429.0],["2005-10-06",6.0125,6.0125,5.7496,5.7752,244808.0],["2005-10-07",5.8044,5.9504,5.8044,5.8373,190735.0],["2005-10-10",6.0417,6.0417,5.9139,6.0234,106371.0],["2005-10-11",6.0234,6.1512,6.0234,6.1329,161036.0],["2005-10-12",6.1695,6.1877,5.6766,5.8044,332247.0],["2005-10-13",5.7679,5.7679,5.5489,5.7314,212506.0],["2005-10-14",5.7861,5.8774,5.7131,5.8774,72058.0],["2005-10-17",5.9139,5.9322,5.8446,5.9139,115837.0],["2005-10-18",5.965,5.965,5.7131,5.7131,148967.0],["2005-10-19",5.7022,5.8044,5.6584,5.7131,103177.0],["2005-10-20",5.7314,5.7861,5.5781,5.6547,175116.0],["2005-10-21",5.6219,5.6328,5.4978,5.527,203158.0],["2005-10-24",5.6036,5.7642,5.589,5.6949,170383.0],["2005-10-25",5.6584,5.6766,5.6401,5.6584,151452.0],["2005-10-26",5.6766,5.7058,5.6036,5.6547,111577.0],["2005-10-27",5.6766,5.7496,5.5927,5.6584,159853.0],["2005-10-28",5.6584,5.9322,5.6511,5.7314,327869.0],["2005-10-31",5.7679,5.8153,5.7131,5.7131,286102.0],["2005-11-01",5.7679,5.8409,5.746,5.8044,247056.0],["2005-11-02",5.8774,5.9285,5.7861,5.8957,364431.0],["2005-11-03",5.9727,5.9727,5.8374,5.9013,185883.0],["2005-11-04",5.9389,5.9577,5.7058,5.7622,214872.0],["2005-11-07",5.8374,5.9765,5.7359,5.9389,137135.0],["2005-11-08",5.9389,6.1005,5.8863,6.078,95604.0],["2005-11-09",6.0968,6.1494,6.0366,6.0517,196296.0],["2005-11-10",5.9577,6.0517,5.7697,5.9389,185883.0],["2005-11-11",5.9389,5.9389,5.6457,5.6758,428088.0],["2005-11-14",5.6758,5.7246,5.6006,5.6382,252262.0],["2005-11-15",5.6382,5.7322,5.6382,5.6833,70520.0],["2005-11-16",5.5442,5.6081,5.4615,5.5405,420397.0],["2005-11-17",5.5066,5.5367,5.3488,5.3751,219605.0],["2005-11-18",5.3751,5.6006,5.345,5.4803,311423.0],["2005-11-21",5.4502,5.4502,5.1759,5.2435,397679.0],["2005-11-22",5.2698,5.3488,5.2435,5.2773,328579.0],["2005-11-23",5.2698,5.3187,5.251,5.2623,167544.0],["2005-11-25",5.2999,5.3488,5.2585,5.2999,100928.0],["2005-11-28",5.3375,5.3525,5.1533,5.1796,193811.0],["2005-11-29",5.2585,5.2811,5.236,5.2473,440748.0],["2005-11-30",5.2623,5.2999,5.251,5.2548,316274.0],["2005-12-01",5.2811,5.4502,5.2548,5.4315,363958.0],["2005-12-02",5.3751,5.4578,5.345,5.4127,261964.0],["2005-12-05",5.469,5.5217,5.4164,5.4502,595631.0],["2005-12-06",5.4502,5.4653,5.2924,5.2924,759270.0],["2005-12-07",4.9992,5.0518,4.924,4.9616,3312653.0],["2005-12-08",4.9766,5.0744,4.9654,5.0593,959116.0],["2005-12-09",5.0593,5.0593,4.9278,4.9729,487485.0],["2005-12-12",4.9954,5.0142,4.8526,4.9052,651361.0],["2005-12-13",4.8902,4.909,4.8113,4.8225,529253.0],["2005-12-14",4.7925,4.8113,4.6609,4.7098,944917.0],["2005-12-15",4.6722,4.7586,4.6496,4.691,429626.0],["2005-12-16",4.6647,4.8488,4.6647,4.7887,654556.0],["2005-12-19",4.7737,4.8827,4.7737,4.8488,479085.0],["2005-12-20",4.8827,4.9052,4.6421,4.6759,648521.0],["2005-12-21",4.6722,4.691,4.285,4.5632,945864.0],["2005-12-22",4.5369,4.6196,4.4692,4.5932,626632.0],["2005-12-23",4.6158,4.6571,4.5857,4.6383,368809.0],["2005-12-27",4.6383,4.6571,4.4918,4.5744,362301.0],["2005-12-28",4.5744,4.6196,4.4955,4.612,496833.0],["2005-12-29",4.5857,4.8263,4.5857,4.8037,462874.0],["2005-12-30",4.8413,4.8676,4.7436,4.8338,507127.0],["2006-01-03",4.8827,4.9804,4.8676,4.9203,428206.0],["2006-01-04",4.9804,5.033,4.9616,4.9804,434477.0],["2006-01-05",4.9954,5.0105,4.9278,5.0029,418149.0],["2006-01-06",5.0706,5.0932,5.0105,5.0932,408092.0],["2006-01-09",5.0932,5.1082,4.9992,4.9992,305507.0],["2006-01-10",5.0819,5.0856,4.9992,5.0631,281132.0],["2006-01-11",5.0669,5.0744,5.003,5.0405,299472.0],["2006-01-12",5.0556,5.0556,4.7925,4.8864,328579.0],["2006-01-13",4.8564,4.9391,4.7812,4.8037,286812.0],["2006-01-17",4.8037,4.8676,4.6872,4.7173,276991.0],["2006-01-18",4.7173,4.8714,4.7022,4.7173,205288.0],["2006-01-19",4.7549,4.9052,4.7549,4.8488,150387.0],["2006-01-20",4.8864,4.8864,4.6308,4.7098,497069.0],["2006-01-23",4.706,4.7737,4.612,4.612,318640.0],["2006-01-24",4.6045,4.612,4.4955,4.5068,604387.0],["2006-01-25",4.5068,4.5068,4.3715,4.4316,626277.0],["2006-01-26",4.4542,4.503,4.4391,4.4579,452935.0],["2006-01-27",4.4542,4.4542,4.3414,4.3903,866825.0],["2006-01-30",4.3903,4.3978,4.3301,4.3677,650296.0],["2006-01-31",4.3414,4.4316,4.3376,4.379,831447.0],["2006-02-01",4.3602,4.379,4.3414,4.3489,423828.0],["2006-02-02",4.3226,4.364,4.3226,4.3414,628052.0],["2006-02-03",4.3226,4.3414,4.3151,4.3226,668281.0],["2006-02-06",4.3226,4.3226,4.2512,4.285,608292.0],["2006-02-07",4.285,4.285,4.2136,4.2286,435069.0],["2006-02-08",4.2474,4.27,4.1911,4.2625,379339.0],["2006-02-09",4.2474,4.2662,4.2324,4.2474,751579.0],["2006-02-10",4.2098,4.2474,4.1723,4.2098,321125.0],["2006-02-13",4.2098,4.2098,4.1723,4.2061,188132.0],["2006-02-14",4.1911,4.2174,4.1685,4.2061,420160.0],["2006-02-15",4.285,4.379,4.2211,4.3264,960062.0],["2006-02-16",4.3602,4.5669,4.3602,4.5218,792045.0],["2006-02-17",4.5369,4.6647,4.5369,4.6459,473287.0],["2006-02-21",4.691,4.7286,4.6609,4.6947,409630.0],["2006-02-22",4.7135,4.7361,4.6609,4.6835,437080.0],["2006-02-23",4.721,4.721,4.612,4.6571,404069.0],["2006-02-24",4.6571,4.6571,4.3969,4.3969,635269.0],["2006-02-27",4.4785,4.6028,4.428,4.5484,336625.0],["2006-02-28",4.5095,4.5523,4.4668,4.5445,197006.0],["2006-03-01",4.5445,4.5795,4.5095,4.5484,184109.0],["2006-03-02",4.5445,4.5639,4.3736,4.4086,290480.0],["2006-03-03",4.4008,4.459,4.3891,4.4124,203277.0],["2006-03-06",4.4357,4.4707,4.4086,4.4163,130272.0],["2006-03-07",4.4047,4.4474,4.3891,4.428,139501.0],["2006-03-08",4.4668,4.5445,4.3425,4.3697,235105.0],["2006-03-09",4.4086,4.428,4.3309,4.3852,210849.0],["2006-03-10",4.3891,4.4202,4.3464,4.3658,146956.0],["2006-03-13",4.3425,4.3891,4.3386,4.3775,361473.0],["2006-03-14",4.4086,4.5678,4.4086,4.5678,294384.0],["2006-03-15",4.6066,4.6455,4.5833,4.6416,242441.0],["2006-03-16",4.6804,4.7076,4.6338,4.6494,190025.0],["2006-03-17",4.661,4.6766,4.5484,4.5639,235224.0],["2006-03-20",4.5523,4.56,4.4668,4.5523,267999.0],["2006-03-21",4.5562,4.5678,4.5134,4.5445,67325.0],["2006-03-22",4.5367,4.5717,4.4707,4.5639,84955.0],["2006-03-23",4.6416,4.696,4.6261,4.661,252617.0],["2006-03-24",4.661,4.7426,4.661,4.6727,170738.0],["2006-03-27",4.6921,4.7193,4.6649,4.7154,141039.0],["2006-03-28",4.7387,4.797,4.6804,4.7581,173815.0],["2006-03-29",4.797,4.8358,4.7698,4.8203,131810.0],["2006-03-30",4.8009,4.8203,4.661,4.6804,116074.0],["2006-03-31",4.7193,4.7698,4.7038,4.7038,64604.0],["2006-04-03",4.7076,4.7076,4.5678,4.6377,281014.0],["2006-04-04",4.6455,4.6766,4.6222,4.6416,93474.0],["2006-04-05",4.6261,4.6727,4.5639,4.6416,137253.0],["2006-04-06",4.6416,4.6804,4.5833,4.6804,97970.0],["2006-04-07",4.6804,4.6804,4.4435,4.529,217949.0],["2006-04-10",4.5212,4.6066,4.4668,4.5717,110512.0],["2006-04-11",4.5678,4.5872,4.4668,4.4901,90279.0],["2006-04-12",4.4629,4.4707,4.3736,4.3775,234159.0],["2006-04-13",4.3697,4.3852,4.3153,4.3425,184937.0],["2006-04-17",4.3697,4.4474,4.2765,4.2843,227888.0],["2006-04-18",4.3114,4.4668,4.292,4.4552,153818.0],["2006-04-19",4.4668,4.5251,4.459,4.5057,108264.0],["2006-04-20",4.5445,4.6144,4.5251,4.6144,175471.0],["2006-04-21",4.661,4.661,4.5251,4.6144,199609.0],["2006-04-24",4.6028,4.6183,4.4746,4.5678,135952.0],["2006-04-25",4.6222,4.6222,4.5057,4.5251,178547.0],["2006-04-26",4.5639,4.5989,4.5212,4.5989,81287.0],["2006-04-27",4.6028,4.661,4.595,4.661,108383.0],["2006-04-28",4.661,4.661,4.6222,4.6416,126486.0],["2006-05-01",4.6571,4.7348,4.6455,4.7348,140803.0],["2006-05-02",4.7309,4.7387,4.6804,4.7309,109921.0],["2006-05-03",4.7309,4.7542,4.6688,4.6882,157605.0],["2006-05-04",4.6843,4.762,4.6804,4.7465,117493.0],["2006-05-05",4.7193,4.8552,4.7193,4.8164,219723.0],["2006-05-08",4.8552,4.8708,4.8164,4.8552,117020.0],["2006-05-09",4.8591,4.8902,4.8358,4.8669,131929.0],["2006-05-10",4.8552,4.8669,4.7737,4.7737,202685.0],["2006-05-11",4.8125,4.8358,4.7698,4.8125,113352.0],["2006-05-12",4.7193,4.7193,4.4668,4.6416,317220.0],["2006-05-15",4.6416,4.6804,4.5057,4.5445,188250.0],["2006-05-16",4.5825,4.6826,4.5065,4.6265,136662.0],["2006-05-17",4.6426,4.6986,4.5025,4.5185,170738.0],["2006-05-18",4.5185,4.5745,4.5025,4.5065,81287.0],["2006-05-19",4.5225,4.5225,4.4064,4.4424,195112.0],["2006-05-22",4.6025,4.6025,4.4024,4.4064,167189.0],["2006-05-23",4.4024,4.5785,4.4024,4.5225,151215.0],["2006-05-24",4.4905,4.5225,4.4224,4.4585,72768.0],["2006-05-25",4.4625,4.4625,4.3984,4.4464,180322.0],["2006-05-26",4.4464,4.4945,4.4424,4.4825,126604.0],["2006-05-30",4.4424,4.4424,4.3224,4.3624,230491.0],["2006-05-31",4.3624,4.4024,4.3584,4.3904,97970.0],["2006-06-01",4.3544,4.3544,4.1703,4.2183,424420.0],["2006-06-02",4.2583,4.3664,4.2103,4.3304,192864.0],["2006-06-05",4.3224,4.3224,4.2263,4.2263,209311.0],["2006-06-06",4.2343,4.2704,4.2063,4.2103,137963.0],["2006-06-07",4.2503,4.2543,4.1823,4.1823,194521.0],["2006-06-08",4.1783,4.1823,4.0102,4.0102,503341.0],["2006-06-09",3.8541,4.0822,3.8021,4.0662,3748313.0],["2006-06-12",4.0542,4.0702,3.9302,3.9662,576108.0],["2006-06-13",4.0022,4.0022,3.9021,3.9742,391527.0],["2006-06-14",3.9622,3.9702,3.8741,3.9542,292728.0],["2006-06-15",3.9622,4.0702,3.9622,4.0702,382534.0],["2006-06-16",4.0622,4.1623,4.0422,4.0782,319469.0],["2006-06-19",4.0622,4.0822,3.9422,3.9422,157131.0],["2006-06-20",3.9822,4.0582,3.9422,3.9862,192746.0],["2006-06-21",4.0022,4.0822,3.9622,4.0622,230491.0],["2006-06-22",4.0782,4.0782,4.0022,4.0582,273205.0],["2006-06-23",4.0782,4.1423,4.0382,4.1263,255220.0],["2006-06-26",4.1223,4.2063,4.0622,4.1623,269892.0],["2006-06-27",4.2023,4.3224,4.1543,4.2343,288350.0],["2006-06-28",4.2303,4.3544,4.2303,4.3224,355912.0],["2006-06-29",4.3224,4.3464,4.2423,4.2984,267170.0],["2006-06-30",4.3344,4.3344,4.2423,4.3024,141158.0],["2006-07-03",4.2904,4.4144,4.2423,4.3704,165650.0],["2006-07-05",4.3544,4.3944,4.2984,4.3584,196414.0],["2006-07-06",4.3624,4.3824,4.2744,4.2904,204933.0],["2006-07-07",4.2904,4.3704,4.2623,4.3384,186475.0],["2006-07-10",4.3424,4.3744,4.2864,4.3424,200082.0],["2006-07-11",4.3624,4.3744,4.2824,4.3584,201502.0],["2006-07-12",4.3624,4.3984,4.3064,4.3624,218422.0],["2006-07-13",4.3824,4.3824,4.1223,4.1583,262911.0],["2006-07-14",4.1543,4.1743,4.0022,4.0943,224575.0],["2006-07-17",4.1103,4.1903,4.0822,4.1023,186830.0],["2006-07-18",4.1423,4.1623,4.1023,4.1183,95249.0],["2006-07-19",4.0862,4.3024,4.0862,4.2103,235105.0],["2006-07-20",4.2263,4.3424,4.2263,4.2824,364313.0],["2006-07-21",4.2824,4.3144,4.2423,4.2984,316392.0],["2006-07-24",4.3824,4.5425,4.3344,4.5305,474943.0],["2006-07-25",4.5225,4.5385,4.4545,4.4825,252144.0],["2006-07-26",4.4825,4.5025,4.4545,4.4825,192036.0],["2006-07-27",4.4705,4.5025,4.4545,4.4825,150150.0],["2006-07-28",4.4825,4.5025,4.4504,4.4825,210849.0],["2006-07-31",4.5025,4.5425,4.4665,4.4865,201265.0],["2006-08-01",4.5225,4.6746,4.4945,4.6506,382297.0],["2006-08-02",4.6626,4.9988,4.6626,4.9867,945745.0],["2006-08-03",4.9827,5.0108,4.8787,4.9667,455775.0],["2006-08-04",4.9707,5.0188,4.8066,4.8227,306572.0],["2006-08-07",4.8547,4.9227,4.7706,4.8707,278293.0],["2006-08-08",4.9347,4.9988,4.8787,4.9227,291663.0],["2006-08-09",4.9307,5.1188,4.9227,5.0388,792519.0],["2006-08-10",4.9827,5.1148,4.7626,5.1148,939238.0],["2006-08-11",5.1148,5.2389,5.0828,5.2229,467489.0],["2006-08-14",5.2629,5.363,5.2629,5.3149,615509.0],["2006-08-15",5.2909,5.3589,5.1829,5.3229,628170.0],["2006-08-16",5.362,5.3702,5.2427,5.2962,410340.0],["2006-08-17",5.3003,5.3003,5.1399,5.1893,445718.0],["2006-08-18",5.177,5.177,4.9755,5.0413,483462.0],["2006-08-21",5.0207,5.0742,4.996,5.0659,244098.0],["2006-08-22",5.0906,5.177,5.0536,5.1399,213216.0],["2006-08-23",5.1399,5.1605,5.0371,5.0413,177364.0],["2006-08-24",5.0371,5.1194,5.0125,5.0166,172631.0],["2006-08-25",5.0125,5.1605,4.996,5.1399,258651.0],["2006-08-28",5.1646,5.2839,5.1399,5.2098,265159.0],["2006-08-29",5.2469,5.251,5.0988,5.1441,158788.0],["2006-08-30",5.1399,5.214,5.1358,5.1893,128971.0],["2006-08-31",5.2633,5.2839,5.1852,5.2756,223983.0],["2006-09-01",5.2756,5.2962,5.2016,5.2181,141749.0],["2006-09-05",5.2304,5.2427,5.1975,5.2222,133822.0],["2006-09-06",5.2551,5.2592,5.1399,5.1482,181624.0],["2006-09-07",5.1358,5.1852,5.0988,5.1441,149085.0],["2006-09-08",5.1687,5.1728,5.0988,5.1112,133112.0],["2006-09-11",5.1399,5.1811,5.0988,5.1728,217594.0],["2006-09-12",5.2057,5.3455,5.1811,5.3414,339110.0],["2006-09-13",5.3455,5.5388,5.325,5.5347,569601.0],["2006-09-14",5.5511,5.5717,5.3538,5.3949,493993.0],["2006-09-15",5.4072,5.4154,5.2469,5.2756,282197.0],["2006-09-18",5.3661,5.6951,5.3661,5.6539,1050697.0],["2006-09-19",5.6745,5.8184,5.6539,5.6539,1046910.0],["2006-09-20",5.6909,5.7567,5.5964,5.6622,447138.0],["2006-09-21",5.6745,5.7814,5.6745,5.7362,386439.0],["2006-09-22",5.7197,5.7444,5.5758,5.6909,550196.0],["2006-09-25",5.6992,5.7567,5.6539,5.7115,405843.0],["2006-09-26",5.7115,5.7115,5.5758,5.5923,477783.0],["2006-09-27",5.5923,5.6293,5.547,5.5511,454000.0],["2006-09-28",5.5511,5.5511,5.3497,5.4154,602612.0],["2006-09-29",5.399,5.5265,5.3949,5.4812,290243.0],["2006-10-02",5.5224,5.547,5.4525,5.4648,367389.0],["2006-10-03",5.5388,5.5388,5.4072,5.4442,210021.0],["2006-10-04",5.4525,5.5265,5.3826,5.5265,234159.0],["2006-10-05",5.584,5.7403,5.584,5.7156,415427.0],["2006-10-06",5.728,5.7855,5.6539,5.7567,273678.0],["2006-10-09",5.7896,5.8143,5.6992,5.7855,198071.0],["2006-10-10",5.7979,5.839,5.7321,5.7321,208956.0],["2006-10-11",5.7321,5.7321,5.5635,5.6005,230136.0],["2006-10-12",5.6005,5.6622,5.5758,5.6334,243861.0],["2006-10-13",5.6745,5.7567,5.6745,5.6951,221025.0],["2006-10-16",5.6951,5.7567,5.6827,5.7444,231674.0],["2006-10-17",5.7526,5.7979,5.7197,5.7691,345026.0],["2006-10-18",5.7691,5.802,5.6827,5.7526,399217.0],["2006-10-19",5.7526,5.7526,5.7156,5.7197,208010.0],["2006-10-20",5.7238,5.7609,5.6416,5.6704,321125.0],["2006-10-23",5.6457,5.7814,5.6457,5.7814,323255.0],["2006-10-24",5.802,5.9007,5.7979,5.8883,442878.0],["2006-10-25",5.8801,5.9747,5.839,5.9623,361000.0],["2006-10-26",5.9706,6.0364,5.9623,5.9911,241258.0],["2006-10-27",6.0322,6.0775,6.024,6.0487,238537.0],["2006-10-30",6.1186,6.1474,6.0405,6.1474,288942.0],["2006-10-31",6.1515,6.2091,6.1021,6.1474,439447.0],["2006-11-01",6.2049,6.2091,6.1515,6.1597,514936.0],["2006-11-02",6.1679,6.2008,6.0734,6.1063,256876.0],["2006-11-03",6.1227,6.2091,6.0857,6.1227,261846.0],["2006-11-06",6.1679,6.2625,6.1433,6.172,268709.0],["2006-11-07",6.3077,6.3653,6.2707,6.3077,365022.0],["2006-11-08",6.2831,6.2831,6.0651,6.2502,542623.0],["2006-11-09",6.2666,6.4064,6.2337,6.3242,344789.0],["2006-11-10",6.316,6.427,6.2913,6.4147,262083.0],["2006-11-13",6.4558,6.538,6.3859,6.5092,315919.0],["2006-11-14",6.5503,6.5503,6.4311,6.5092,280186.0],["2006-11-15",6.538,6.5503,6.4434,6.4763,318285.0],["2006-11-16",6.4928,6.4928,6.39,6.4105,377210.0],["2006-11-17",6.4311,6.4311,6.3119,6.3447,497424.0],["2006-11-20",6.3447,6.349,6.1843,6.3152,376026.0],["2006-11-21",6.2899,6.311,6.2266,6.2477,365259.0],["2006-11-22",6.2434,6.2899,6.2097,6.273,277819.0],["2006-11-24",6.2688,6.2688,6.2266,6.2688,112406.0],["2006-11-27",6.3532,6.3532,6.2688,6.3025,261136.0],["2006-11-28",6.3279,6.3701,6.2181,6.3659,212269.0],["2006-11-29",6.4165,6.522,6.4038,6.4503,267525.0],["2006-11-30",6.4967,6.4967,6.4165,6.4841,151097.0],["2006-12-01",6.4967,6.5389,6.4418,6.5263,207655.0],["2006-12-04",6.56,6.6023,6.5094,6.5769,242559.0],["2006-12-05",6.6065,6.6191,6.5643,6.5896,133585.0],["2006-12-06",6.6107,6.6529,6.5263,6.5263,192509.0],["2006-12-07",6.4925,6.6065,6.4925,6.5685,182097.0],["2006-12-08",6.5769,6.5769,6.5009,6.5347,114535.0],["2006-12-11",6.5094,6.522,6.4629,6.4672,148967.0],["2006-12-12",6.4841,6.522,6.3405,6.3532,277819.0],["2006-12-13",6.3194,6.349,6.2223,6.3321,385729.0],["2006-12-14",6.3236,6.3236,6.2645,6.2857,216292.0],["2006-12-15",6.311,6.3659,6.3068,6.3321,148849.0],["2006-12-18",6.3743,6.3996,6.2223,6.2266,201384.0],["2006-12-19",6.2223,6.3279,6.2223,6.2688,196532.0],["2006-12-20",6.2899,6.3363,6.273,6.3152,156776.0],["2006-12-21",6.3025,6.3363,6.2856,6.3279,175116.0],["2006-12-22",6.3743,6.4418,6.3447,6.4334,131219.0],["2006-12-26",6.4418,6.4672,6.425,6.4292,112997.0],["2006-12-27",6.425,6.5389,6.425,6.522,166952.0],["2006-12-28",6.5178,6.6698,6.5178,6.6656,253682.0],["2006-12-29",6.6951,6.7331,6.6402,6.674,235815.0],["2007-01-03",6.6825,6.826,6.6825,6.8218,340057.0],["2007-01-04",6.9526,7.0033,6.8387,6.9611,555757.0],["2007-01-05",6.9442,6.9484,6.8471,6.8724,328224.0],["2007-01-08",6.8724,6.9484,6.8513,6.8724,390343.0],["2007-01-09",6.8809,6.9315,6.8598,6.9231,242323.0],["2007-01-10",6.9653,7.075,6.8175,7.0455,433767.0],["2007-01-11",7.0455,7.0582,6.9273,6.9526,439092.0],["2007-01-12",6.978,7.0835,6.978,7.0708,272732.0],["2007-01-16",7.113,7.1468,7.0075,7.0708,336152.0],["2007-01-17",7.0708,7.1257,7.0286,7.0708,319824.0],["2007-01-18",7.0666,7.075,6.9484,6.9653,384072.0],["2007-01-19",6.9737,7.0624,6.9653,7.0624,242914.0],["2007-01-22",7.0877,7.0919,6.9104,7.0033,297342.0],["2007-01-23",7.0286,7.1764,7.0033,7.1595,476363.0],["2007-01-24",6.712,6.902,6.6529,6.8049,3007619.0],["2007-01-25",6.8091,6.8218,6.6529,6.7838,1351352.0],["2007-01-26",6.7542,6.7627,6.6318,6.7373,996269.0],["2007-01-29",6.7838,6.8091,6.674,6.7838,424420.0],["2007-01-30",6.7584,6.8007,6.7162,6.7416,357213.0],["2007-01-31",6.7542,6.7542,6.6487,6.6656,497306.0],["2007-02-01",6.75,6.8555,6.6614,6.8555,480504.0],["2007-02-02",6.8724,6.9611,6.8429,6.9315,509848.0],["2007-02-05",7.1004,7.1088,6.9695,7.1088,779030.0],["2007-02-06",7.1764,7.2312,7.075,7.0793,796423.0],["2007-02-07",7.0877,7.0962,6.978,7.0371,566879.0],["2007-02-08",7.0582,7.1215,7.0328,7.0708,444653.0],["2007-02-09",7.0708,7.1764,7.0708,7.1764,554101.0],["2007-02-12",7.2228,7.3959,7.2059,7.3748,762465.0],["2007-02-13",7.4296,7.6576,7.3917,7.6534,853099.0],["2007-02-14",7.6407,7.7547,7.5605,7.6956,942196.0],["2007-02-15",7.6956,7.7294,7.5985,7.6998,564749.0],["2007-02-16",7.704,7.8053,7.6534,7.7969,560372.0],["2007-02-20",7.9953,7.9995,7.8096,7.818,644498.0],["2007-02-21",7.9742,8.1684,7.8053,8.0122,1314672.0],["2007-02-22",8.1853,8.5272,8.084,8.4977,1670466.0],["2007-02-23",8.6538,8.675,8.3541,8.5652,967990.0],["2007-02-26",8.6327,8.7763,8.5441,8.5736,855466.0],["2007-02-27",8.5103,8.5103,7.0877,7.9151,2244681.0],["2007-02-28",7.9573,8.1262,7.9573,8.0713,931547.0],["2007-03-01",7.9151,8.122,7.1764,7.9995,1384127.0],["2007-03-02",7.9278,8.1262,7.8349,7.8644,878539.0],["2007-03-05",7.8168,7.8774,7.661,7.7562,713007.0],["2007-03-06",7.9424,8.1544,7.8515,7.977,802813.0],["2007-03-07",8.0073,8.0462,7.9424,7.9856,489852.0],["2007-03-08",8.0116,8.3319,8.0116,8.3016,862684.0],["2007-03-09",8.3925,8.4964,8.1891,8.215,700819.0],["2007-03-12",8.2843,8.3882,8.254,8.3665,414599.0],["2007-03-13",8.3752,8.3925,8.2237,8.228,484409.0],["2007-03-14",8.1155,8.1977,7.9986,8.1934,519196.0],["2007-03-15",8.2323,8.3276,8.1458,8.1674,361354.0],["2007-03-16",8.241,8.2843,8.1977,8.254,245044.0],["2007-03-19",8.254,8.254,7.8342,7.9727,968818.0],["2007-03-20",7.9856,8.267,7.9856,8.1891,582853.0],["2007-03-21",8.215,8.3535,8.0289,8.2886,935570.0],["2007-03-22",8.3449,8.544,8.3103,8.544,652071.0],["2007-03-23",8.6046,8.6089,8.3838,8.4271,473287.0],["2007-03-26",8.518,8.518,8.2627,8.3016,468317.0],["2007-03-27",8.3016,8.3016,8.0938,8.1155,744953.0],["2007-03-28",8.1155,8.1198,7.8125,7.8168,1846647.0],["2007-03-29",7.5528,7.6394,7.3667,7.4619,10667175.0],["2007-03-30",7.4879,7.7346,7.4879,7.6221,2336499.0],["2007-04-02",7.661,7.7779,7.5788,7.7692,1233267.0],["2007-04-03",7.8255,7.8731,7.7909,7.8515,1036735.0],["2007-04-04",7.8125,7.8774,7.6004,7.8082,777729.0],["2007-04-05",7.7995,7.964,7.7952,7.9467,584509.0],["2007-04-09",8.0073,8.0722,7.9553,7.9597,730045.0],["2007-04-10",7.964,8.0159,7.8428,7.9034,548894.0],["2007-04-11",7.9077,7.964,7.7303,7.8298,543097.0],["2007-04-12",7.8818,8.0289,7.7433,7.9986,751579.0],["2007-04-13",7.9986,8.1761,7.8774,8.1458,678930.0],["2007-04-16",7.7909,8.2626,7.7909,8.2107,718213.0],["2007-04-17",8.2237,8.254,8.1718,8.2237,414244.0],["2007-04-18",8.2324,8.4185,8.2324,8.3406,754892.0],["2007-04-19",8.3103,8.3882,8.2886,8.3449,443943.0],["2007-04-20",8.3449,8.557,8.3362,8.557,632429.0],["2007-04-23",8.6132,8.6565,8.57,8.6003,530673.0],["2007-04-24",8.6911,8.6911,8.57,8.6046,572559.0],["2007-04-25",8.6695,8.7691,8.5829,8.7301,761163.0],["2007-04-26",8.6998,8.8729,8.6782,8.847,560135.0],["2007-04-27",8.9119,8.9119,8.7691,8.8686,405370.0],["2007-04-30",8.9422,8.9811,8.7171,8.7647,917585.0],["2007-05-01",8.8686,8.8729,8.1458,8.6522,1003723.0],["2007-05-02",8.5267,8.7214,8.4747,8.6349,892619.0],["2007-05-03",8.9162,8.9985,8.7041,8.8686,843752.0],["2007-05-04",9.0807,9.3317,8.9292,8.9768,812515.0],["2007-05-07",9.085,9.427,9.0244,9.2971,1774352.0],["2007-05-08",9.4313,9.5525,9.2971,9.4875,1218240.0],["2007-05-09",9.5611,9.704,9.4313,9.704,1486476.0],["2007-05-10",9.8295,10.0156,9.5655,9.7386,1440448.0],["2007-05-11",9.8468,9.9896,9.8252,9.955,1063002.0],["2007-05-14",10.2072,10.2072,9.809,9.9329,896878.0],["2007-05-15",9.9285,10.0877,9.8886,9.955,608529.0],["2007-05-16",9.955,10.0037,9.6187,9.9683,864577.0],["2007-05-17",9.9594,9.9683,9.778,9.8223,564158.0],["2007-05-18",9.778,9.8267,9.2338,9.3489,1751871.0],["2007-05-21",9.4683,9.7117,9.4019,9.6497,916993.0],["2007-05-22",9.7205,9.9019,9.6807,9.7205,515291.0],["2007-05-23",9.8621,9.8621,9.5081,9.5303,580841.0],["2007-05-24",9.6232,9.6232,9.0436,9.1232,1224866.0],["2007-05-25",9.2515,9.3488,9.1719,9.3223,803523.0],["2007-05-29",9.6453,9.6453,9.4772,9.6055,628407.0],["2007-05-30",9.4904,9.8798,9.4064,9.8577,856531.0],["2007-05-31",9.8665,10.0966,9.8444,10.0833,877592.0],["2007-06-01",10.1762,10.2426,9.9815,10.1762,1259180.0],["2007-06-04",10.1762,10.1939,9.9108,10.1276,1102167.0],["2007-06-05",10.1585,10.1718,10.0302,10.0568,433886.0],["2007-06-06",10.0346,10.0479,9.7957,9.8621,811569.0],["2007-06-07",9.7603,9.8532,9.3223,9.4241,1134113.0],["2007-06-08",9.4949,9.7294,9.3931,9.7028,960417.0],["2007-06-11",9.6674,9.6674,9.0834,9.1276,1597698.0],["2007-06-12",9.194,9.2161,8.9064,9.0082,925631.0],["2007-06-13",9.0126,9.2781,9.0126,9.2604,737854.0],["2007-06-14",9.2913,9.3356,9.1586,9.1807,604269.0],["2007-06-15",9.2559,9.3356,9.1851,9.2869,655029.0],["2007-06-18",9.3135,9.371,9.2028,9.2648,678220.0],["2007-06-19",9.309,9.3135,9.1807,9.1984,696796.0],["2007-06-20",9.2471,9.4285,9.2427,9.2736,998872.0],["2007-06-21",9.3223,9.4285,9.2471,9.4241,955684.0],["2007-06-22",9.4064,9.7205,9.4064,9.5966,725312.0],["2007-06-25",9.7117,9.8355,9.6232,9.7072,866588.0],["2007-06-26",9.7294,9.8532,9.4373,9.5037,642723.0],["2007-06-27",9.517,9.5745,9.2559,9.5435,709812.0],["2007-06-28",9.5789,9.7692,9.5789,9.7161,562146.0],["2007-06-29",9.8267,10.0966,9.778,9.9108,708629.0],["2007-07-02",9.955,10.0833,9.9285,9.9417,518841.0],["2007-07-03",10.0214,10.1762,9.955,10.1364,465359.0],["2007-07-05",10.1541,10.3665,10.132,10.3532,745900.0],["2007-07-06",10.3444,10.3753,10.132,10.2824,843397.0],["2007-07-09",10.3974,10.8399,10.3665,10.7824,1796005.0],["2007-07-10",10.7647,10.9726,10.4815,10.9107,1385192.0],["2007-07-11",11.0169,11.3752,11.0169,11.3354,1458433.0],["2007-07-12",11.4195,11.4328,11.1496,11.3885,1282962.0],["2007-07-13",11.3929,11.6142,11.3266,11.5036,1001830.0],["2007-07-16",11.6097,11.6319,10.9992,11.0788,1739447.0],["2007-07-17",11.5478,11.977,11.2602,11.7469,2258643.0],["2007-07-18",11.8575,12.7203,11.7336,12.4371,2595978.0],["2007-07-19",12.3088,12.9946,11.8354,12.8309,3881543.0],["2007-07-20",12.7512,13.0433,12.4017,12.6141,1837891.0],["2007-07-23",12.8442,13.1317,12.7866,12.9371,2086722.0],["2007-07-24",12.9459,13.03,12.1761,12.3619,1899892.0],["2007-07-25",12.8265,12.9415,11.508,12.1363,2261838.0],["2007-07-26",11.654,11.9814,11.1054,11.5345,2355903.0],["2007-07-27",11.4726,11.8531,11.3045,11.5832,1358333.0],["2007-07-30",11.5876,12.061,11.5876,12.0566,1261783.0],["2007-07-31",12.3707,12.8265,12.1982,12.4106,1647393.0],["2007-08-01",12.5654,12.5654,11.5036,11.7911,1801921.0],["2007-08-02",12.2292,12.3221,11.4018,11.9725,1446956.0],["2007-08-03",11.946,12.1009,11.5743,11.5743,1111159.0],["2007-08-06",11.5965,11.8354,10.1806,11.1275,3059799.0],["2007-08-07",11.1496,11.8354,11.1275,11.7292,1583026.0],["2007-08-08",11.8354,12.3619,11.8354,11.9902,1530964.0],["2007-08-09",11.946,12.2646,11.1673,11.2779,1566224.0],["2007-08-10",11.0921,11.0921,10.2293,10.9859,2041523.0],["2007-08-13",11.2823,11.6142,11.1938,11.446,990708.0],["2007-08-14",11.595,11.6446,11.103,11.1211,1088915.0],["2007-08-15",10.7826,11.1211,10.3087,10.3402,1258588.0],["2007-08-16",9.8844,9.9927,8.8012,9.758,3691400.0],["2007-08-17",10.4982,10.6878,10.0424,10.3899,1605744.0],["2007-08-20",10.5614,10.7194,10.2725,10.417,978875.0],["2007-08-21",10.4937,10.7194,10.3809,10.5343,754419.0],["2007-08-22",10.8367,11.5318,10.8322,11.5002,1434887.0],["2007-08-23",11.7078,11.8432,11.0714,11.3828,889069.0],["2007-08-24",11.4867,11.5544,11.2339,11.5092,522035.0],["2007-08-27",11.5544,11.7123,11.3964,11.446,597288.0],["2007-08-28",11.3829,11.3829,10.8367,10.8909,703186.0],["2007-08-29",11.1301,11.6311,11.1301,11.6311,997215.0],["2007-08-30",11.595,11.9831,11.3964,11.7755,1005853.0],["2007-08-31",12.0644,12.1411,11.8026,11.9831,900665.0],["2007-09-04",12.3081,12.7233,12.2765,12.5338,1479613.0],["2007-09-05",12.4977,12.7143,12.3803,12.6286,799263.0],["2007-09-06",12.6692,12.9129,12.5247,12.6917,804943.0],["2007-09-07",12.1862,12.439,11.7981,12.105,1068090.0],["2007-09-10",12.3036,12.3939,11.5137,11.9606,938883.0],["2007-09-11",12.0734,12.1817,11.9154,12.0373,541440.0],["2007-09-12",12.0644,12.1862,11.1436,11.4415,1955858.0],["2007-09-13",11.4957,11.5318,11.1527,11.419,1056849.0],["2007-09-14",11.2836,11.3964,11.1933,11.3061,721526.0],["2007-09-17",11.252,11.4415,11.2159,11.3828,568536.0],["2007-09-18",11.419,11.771,11.3738,11.6898,1171148.0],["2007-09-19",11.8477,11.9064,11.3738,11.4551,1266870.0],["2007-09-20",11.3061,11.5002,11.2023,11.3513,1850906.0],["2007-09-21",11.5995,12.1546,11.5137,12.0824,11080946.0],["2007-09-24",12.3216,12.7594,12.2314,12.3848,4199355.0],["2007-09-25",12.2991,12.8948,12.1953,12.8948,2945619.0],["2007-09-26",13.3011,13.3326,12.2449,12.3532,3282007.0],["2007-09-27",12.5879,12.9761,12.4119,12.9174,1625622.0],["2007-09-28",13.0934,13.0934,12.5744,12.8633,1378329.0],["2007-10-01",12.9761,14.0819,12.8001,13.793,5888161.0],["2007-10-02",13.9871,14.4249,13.459,13.9013,3884856.0],["2007-10-03",13.8111,13.9735,13.3146,13.3958,2309166.0],["2007-10-04",13.6576,13.9239,13.0032,13.7298,1872914.0],["2007-10-05",14.0909,14.1857,13.7975,13.9013,1800383.0],["2007-10-08",13.9555,14.4339,13.8788,14.2263,1654374.0],["2007-10-09",14.4384,14.8401,14.3617,14.8085,2576337.0],["2007-10-10",14.9891,15.639,14.9891,15.5894,4431976.0],["2007-10-11",16.2754,16.2754,14.0638,14.6912,4524503.0],["2007-10-12",14.971,15.2328,14.3527,14.8943,3086185.0],["2007-10-15",14.9485,15.5623,14.8446,15.2328,2865515.0],["2007-10-16",15.5262,15.7744,14.8176,15.1335,3410386.0],["2007-10-17",15.7383,15.7925,15.2283,15.5532,2499191.0],["2007-10-18",16.158,17.2413,15.7654,17.2322,7089718.0],["2007-10-19",17.5662,17.7648,16.474,16.8892,7817988.0],["2007-10-22",16.2483,16.6997,15.4224,16.483,5222010.0],["2007-10-23",16.8847,18.0356,16.8215,17.9905,4131439.0],["2007-10-24",17.6023,18.4012,17.1284,17.7739,4757361.0],["2007-10-25",18.0537,18.0537,17.4579,18.0131,2667326.0],["2007-10-26",18.5095,19.0963,18.2794,19.0105,3707729.0],["2007-10-29",19.4844,20.3781,19.3626,20.2292,5154685.0],["2007-10-30",20.0757,20.193,17.3947,17.7152,9872763.0],["2007-10-31",18.8661,19.4077,18.505,19.3174,9122130.0],["2007-11-01",18.7668,20.0622,18.2794,19.2678,6056178.0],["2007-11-02",19.8591,19.9945,19.006,19.3716,3936918.0],["2007-11-05",17.995,18.7307,16.1806,17.5662,8758054.0],["2007-11-06",17.7603,18.1846,16.474,17.2006,5992639.0],["2007-11-07",17.151,17.5346,15.3411,15.5262,6485094.0],["2007-11-08",15.3908,16.2483,13.5493,14.813,8247259.0],["2007-11-09",13.9916,14.5106,13.6396,14.0683,4360391.0],["2007-11-12",14.0683,14.4339,12.5428,12.6556,4599519.0],["2007-11-13",13.3191,15.0162,13.3191,15.0071,6056888.0],["2007-11-14",16.5868,16.6951,14.0413,14.2173,7100249.0],["2007-11-15",13.9916,14.6235,13.3778,13.8697,4317204.0],["2007-11-16",14.461,14.461,13.6802,13.8336,3178831.0],["2007-11-19",13.8788,14.1721,13.4274,13.626,2822682.0],["2007-11-20",14.2173,14.2173,12.615,13.0122,4425113.0],["2007-11-21",12.615,12.9851,12.096,12.6105,4220062.0],["2007-11-23",12.8858,13.1341,12.7278,12.9987,1106190.0],["2007-11-26",13.3236,13.6305,12.5924,12.6376,2871076.0],["2007-11-27",13.0109,13.6423,12.4532,13.3059,3839657.0],["2007-11-28",13.5547,14.9236,13.1353,14.6102,4461083.0],["2007-11-29",14.6102,15.8822,14.6102,15.6195,3782153.0],["2007-11-30",16.5459,16.8639,15.9698,16.3201,4285375.0],["2007-12-03",15.9836,16.1311,15.3707,15.4213,1998927.0],["2007-12-04",14.5871,15.3246,14.5871,14.7346,2484637.0],["2007-12-05",15.3476,15.4628,14.7254,14.8084,1896460.0],["2007-12-06",15.025,15.3292,14.7024,15.2324,1512151.0],["2007-12-07",15.237,16.3616,15.237,15.9698,2825286.0],["2007-12-10",16.4399,16.4399,15.6426,15.6748,2513508.0],["2007-12-11",15.6979,15.9007,14.6148,14.7577,2593020.0],["2007-12-12",15.2232,15.4029,14.4719,14.7945,2420625.0],["2007-12-13",14.5549,14.6102,14.0156,14.3567,1948640.0],["2007-12-14",14.1309,14.6102,13.8958,14.2691,1754829.0],["2007-12-17",14.0617,14.0756,13.2598,13.4994,3187232.0],["2007-12-18",13.7806,13.9373,13.1353,13.5732,2487714.0],["2007-12-19",13.5409,13.5732,13.1353,13.292,1550369.0],["2007-12-20",13.375,13.458,12.8358,12.9879,1970056.0],["2007-12-21",13.2736,13.5041,12.9049,13.3704,1862384.0],["2007-12-24",13.4303,13.8497,13.4303,13.6561,863275.0],["2007-12-26",13.7022,13.8267,13.2736,13.7898,1437135.0],["2007-12-27",13.6008,15.1172,13.5962,14.7577,2980287.0],["2007-12-28",14.9789,15.2739,14.4258,14.9559,2548058.0],["2007-12-31",14.9697,15.1863,14.2922,14.4996,1439265.0],["2008-01-02",14.3152,14.7991,13.8958,14.1677,1672596.0],["2008-01-03",14.1816,14.5411,13.9419,14.2184,1106663.0],["2008-01-04",13.8451,14.1493,13.3796,13.5594,2450087.0],["2008-01-07",13.6654,13.8866,12.043,12.4256,3906864.0],["2008-01-08",12.6929,13.0339,12.3196,12.6284,2702349.0],["2008-01-09",12.444,12.5823,10.8954,11.9324,5729728.0],["2008-01-10",11.4577,11.702,11.1213,11.4807,3334306.0],["2008-01-11",11.3425,12.0753,11.1996,11.5268,3497826.0],["2008-01-14",11.7435,11.7757,10.9461,11.3425,2300647.0],["2008-01-15",10.9092,10.9461,10.2087,10.2732,3717313.0],["2008-01-16",9.9183,10.1672,9.3007,9.734,5827344.0],["2008-01-17",9.7662,10.3884,9.6326,9.9414,4074881.0],["2008-01-18",10.4991,10.7157,10.1488,10.7018,4250944.0],["2008-01-22",9.333,10.6005,9.2869,10.2963,3640759.0],["2008-01-23",10.2133,10.6189,9.6787,10.559,3482326.0],["2008-01-24",10.7341,11.3148,10.6235,11.2964,3089853.0],["2008-01-25",11.6328,11.9555,10.9784,11.0752,2694895.0],["2008-01-28",10.983,11.3655,10.6005,11.2595,1492273.0],["2008-01-29",12.0062,12.4256,11.8679,12.2873,3233732.0],["2008-01-30",12.7205,13.1307,12.4486,12.6698,3430974.0],["2008-01-31",12.444,13.7575,11.9923,13.6008,3482681.0],["2008-02-01",13.799,13.8866,13.1169,13.163,2852736.0],["2008-02-04",13.3796,13.5455,12.5546,12.5823,1921781.0],["2008-02-05",11.9969,12.3518,11.9186,11.9785,1844990.0],["2008-02-06",12.3288,12.5224,11.9831,12.0476,1247466.0],["2008-02-07",12.0246,12.6698,11.9693,12.4532,1473342.0],["2008-02-08",12.8358,13.1215,12.6053,12.9279,2609348.0],["2008-02-11",13.246,13.8728,12.9971,13.8267,3153273.0],["2008-02-12",14.5042,14.5042,13.7114,13.8128,2310586.0],["2008-02-13",14.0202,14.2645,13.3796,14.2553,2704242.0],["2008-02-14",14.6332,14.7623,14.1723,14.3337,2950470.0],["2008-02-15",14.1355,14.1539,13.3197,13.7944,3642652.0],["2008-02-19",13.8635,14.518,13.8635,14.1263,2818186.0],["2008-02-20",13.7898,14.1954,13.0478,14.1539,2226578.0],["2008-02-21",14.4811,14.4857,13.693,13.799,2008511.0],["2008-02-22",13.9557,14.1355,13.6654,14.094,999345.0],["2008-02-25",14.0802,14.4489,13.9788,14.2968,1991946.0],["2008-02-26",14.2876,14.4258,14.1954,14.329,1393475.0],["2008-02-27",14.2163,14.4277,13.939,14.0706,1144762.0],["2008-02-28",13.8685,14.0988,13.61,13.7228,1113644.0],["2008-02-29",13.5113,13.7228,13.2528,13.3938,996742.0],["2008-03-03",13.4408,13.4784,13.0649,13.1588,1716020.0],["2008-03-04",12.844,13.2481,12.844,13.079,1396433.0],["2008-03-05",13.1588,13.9813,13.1588,13.9014,1681115.0],["2008-03-06",13.8638,13.9249,13.4878,13.5724,1160263.0],["2008-03-07",13.3938,13.7087,12.8299,13.2011,973669.0],["2008-03-10",13.1025,13.126,11.7772,11.9558,2397316.0],["2008-03-11",12.6795,12.6795,12.0779,12.6607,2056904.0],["2008-03-12",12.6889,12.7782,12.0403,12.092,1384127.0],["2008-03-13",11.749,11.8242,11.2273,11.6597,2423228.0],["2008-03-14",12.0074,12.0074,11.1098,11.3871,1911014.0],["2008-03-17",11.044,11.1991,10.6023,11.044,1850906.0],["2008-03-18",11.3119,11.9135,11.3119,11.8618,2364896.0],["2008-03-19",11.8665,11.9135,10.8372,11.0064,1947812.0],["2008-03-20",11.0393,11.5328,10.6681,11.4811,1543388.0],["2008-03-24",11.9323,12.5714,11.796,12.3928,2188478.0],["2008-03-25",12.4069,12.6043,12.186,12.3646,1552381.0],["2008-03-26",12.3129,12.4633,12.0638,12.28,1308756.0],["2008-03-27",12.4163,12.7735,12.4163,12.7124,1731046.0],["2008-03-28",12.7782,12.9427,12.139,12.2048,1599828.0],["2008-03-31",12.2142,12.4727,11.8101,12.3693,1519369.0],["2008-04-01",12.4586,12.7735,12.2518,12.7406,1454174.0],["2008-04-02",12.6419,12.8628,12.5009,12.6513,848722.0],["2008-04-03",12.4398,12.9897,12.374,12.8487,1213981.0],["2008-04-04",12.7594,12.9239,12.6325,12.6842,1197652.0],["2008-04-07",12.8769,13.1588,12.8581,12.8957,2082935.0],["2008-04-08",12.8957,13.1635,12.8064,13.1635,754064.0],["2008-04-09",13.2951,13.3703,12.8863,12.9521,709694.0],["2008-04-10",13.0602,13.0602,12.4774,12.6748,823637.0],["2008-04-11",12.5009,12.6889,12.1813,12.2424,817603.0],["2008-04-14",12.4069,12.4492,12.1813,12.3223,664376.0],["2008-04-15",12.6936,12.6936,12.2189,12.3035,809202.0],["2008-04-16",12.4539,13.2058,12.4539,13.14,1502212.0],["2008-04-17",13.0414,13.1447,12.8534,12.9286,999463.0],["2008-04-18",13.2105,13.4361,13.1635,13.2763,1693420.0],["2008-04-21",13.4173,14.0236,13.2763,13.8967,2153455.0],["2008-04-22",13.892,14.3572,13.6805,14.2163,2776892.0],["2008-04-23",14.3478,14.6204,13.9437,14.0377,2550779.0],["2008-04-24",14.174,14.2163,13.6147,14.1458,1554629.0],["2008-04-25",14.3431,14.5922,14.0565,14.4935,1056139.0],["2008-04-28",14.4841,14.9682,14.4747,14.8319,1500437.0],["2008-04-29",14.8037,14.8319,14.0753,14.2256,1068327.0],["2008-04-30",14.2256,14.6815,14.1458,14.2679,1148312.0],["2008-05-01",14.376,14.7426,14.376,14.5217,998872.0],["2008-05-02",14.9024,15.1468,14.5922,15.0716,2056431.0],["2008-05-05",15.4851,15.4851,15.0293,15.2079,1447903.0],["2008-05-06",15.2737,15.7671,15.1844,15.6402,1913499.0],["2008-05-07",15.8376,15.988,15.6402,15.8658,2594913.0],["2008-05-08",15.8846,15.9222,14.9494,15.3911,2236162.0],["2008-05-09",15.0716,15.4099,15.0387,15.3113,1150205.0],["2008-05-12",15.2784,15.9786,15.2784,15.8,2101157.0],["2008-05-13",15.9269,16.3311,15.8047,16.1243,3431566.0],["2008-05-14",16.989,17.2193,16.3546,16.4157,5012462.0],["2008-05-15",16.9044,17.4073,16.7916,17.2005,3659927.0],["2008-05-16",17.8584,18.46,17.3509,18.3284,4360510.0],["2008-05-19",18.6856,19.3153,17.4261,17.8866,6840887.0],["2008-05-20",17.9054,18.3143,16.7869,18.2344,3711278.0],["2008-05-21",18.3284,18.4365,17.2287,17.5295,3573670.0],["2008-05-22",17.553,17.553,16.1384,16.3828,4178767.0],["2008-05-23",16.1997,16.3924,15.5109,16.2286,3107246.0],["2008-05-27",16.1901,16.1901,15.4145,15.8866,2113344.0],["2008-05-28",16.5417,16.9945,16.3779,16.8982,2377438.0],["2008-05-29",16.8597,17.4377,16.6814,16.797,1984965.0],["2008-05-30",16.9271,17.2113,16.797,16.8548,1094239.0],["2008-06-02",16.6429,16.9271,16.4454,16.6236,984673.0],["2008-06-03",16.8982,16.8982,15.7903,15.9685,1962602.0],["2008-06-04",15.6843,16.3298,15.6843,16.0697,1388269.0],["2008-06-05",16.1901,16.7874,16.1419,16.7633,1441277.0],["2008-06-06",16.6188,16.667,15.9637,16.0215,1692474.0],["2008-06-09",16.0504,16.3731,15.4145,15.9348,1975026.0],["2008-06-10",15.6217,15.6795,14.9762,15.3423,2313189.0],["2008-06-11",15.2989,15.4145,14.4463,14.533,2395068.0],["2008-06-12",13.9213,14.2103,13.7478,14.0176,3372287.0],["2008-06-13",14.2344,14.8798,14.2103,14.8365,2772869.0],["2008-06-16",15.1207,15.7469,14.9328,15.6313,2442633.0],["2008-06-17",16.1371,16.6959,15.9011,15.9878,3336199.0],["2008-06-18",16.0889,16.0889,15.2989,15.3856,2105416.0],["2008-06-19",15.535,15.8625,15.323,15.8047,1105598.0],["2008-06-20",15.6602,15.6602,15.0292,15.376,1144762.0],["2008-06-23",15.3616,15.8914,14.9377,15.0147,1346856.0],["2008-06-24",15.0099,15.4145,14.8269,14.9232,1722764.0],["2008-06-25",15.0677,15.6313,14.9617,15.5253,1735779.0],["2008-06-26",15.4001,15.7903,15.1881,15.3519,1401994.0],["2008-06-27",15.193,15.4242,14.692,15.376,1619706.0],["2008-06-30",15.4145,15.4145,14.6438,14.7931,1480441.0],["2008-07-01",14.3452,14.3933,13.8105,14.2103,2366434.0],["2008-07-02",14.4704,14.4704,13.1409,13.2324,2225986.0],["2008-07-03",13.2324,13.2324,12.3316,12.8856,2124111.0],["2008-07-07",13.0542,13.7912,13.0542,13.2999,1844872.0],["2008-07-08",13.6419,14.0561,13.0108,13.9983,1649286.0],["2008-07-09",14.5475,14.5619,14.0947,14.1717,1962247.0],["2008-07-10",14.085,14.4078,14.0561,14.244,1762520.0],["2008-07-11",13.9213,14.4463,13.5214,14.1669,1641004.0],["2008-07-14",14.4367,14.4608,13.9116,14.2295,980887.0],["2008-07-15",14.2247,14.3692,13.2902,14.1717,1779558.0],["2008-07-16",14.1428,14.7353,13.6997,14.5523,1764886.0],["2008-07-17",14.6968,14.9328,14.2006,14.3114,1557587.0],["2008-07-18",14.2103,14.3452,13.8731,14.0176,1075308.0],["2008-07-21",14.1043,14.3307,13.8538,13.9646,988814.0],["2008-07-22",13.796,14.2488,13.7286,14.2199,1312898.0],["2008-07-23",14.4945,14.928,14.2199,14.8847,1847593.0],["2008-07-24",14.9328,14.9328,13.6659,13.796,1431693.0],["2008-07-25",14.191,14.191,13.7719,13.8924,854638.0],["2008-07-28",13.8731,14.2055,13.5359,13.6467,1090689.0],["2008-07-29",13.9646,14.4463,13.69,14.3211,1328161.0],["2008-07-30",14.2777,14.6775,14.0224,14.533,1774589.0],["2008-07-31",14.7739,14.9184,14.3307,14.6583,1230664.0],["2008-08-01",14.6583,14.692,13.9839,14.1621,1550724.0],["2008-08-04",14.2873,14.3644,13.2806,13.4588,1734478.0],["2008-08-05",13.4299,13.8442,13.4299,13.7382,1397853.0],["2008-08-06",13.6467,14.4897,13.56,14.4174,1239183.0],["2008-08-07",14.2247,14.2777,13.6563,13.7912,1501502.0],["2008-08-08",13.7286,14.403,13.6226,14.1862,1121808.0],["2008-08-11",14.4511,14.8847,14.4078,14.8413,1934560.0],["2008-08-12",14.7569,15.1391,14.5087,15.0746,1488369.0],["2008-08-13",15.0845,16.0326,15.0498,15.6107,2074771.0],["2008-08-14",15.432,16.2411,15.3873,15.7149,2069210.0],["2008-08-15",15.834,15.834,14.7867,15.0597,1510495.0],["2008-08-18",15.0647,15.293,14.4293,14.5981,1410750.0],["2008-08-19",14.3995,14.4144,13.9081,14.3499,1534751.0],["2008-08-20",14.3946,14.7619,14.1861,14.6974,991063.0],["2008-08-21",14.6924,14.7669,14.1613,14.5584,889069.0],["2008-08-22",14.6825,14.6825,14.2804,14.469,633376.0],["2008-08-25",14.3499,14.6775,14.335,14.4045,639647.0],["2008-08-26",14.469,14.5782,14.1067,14.1315,943379.0],["2008-08-27",14.1464,14.4939,14.1166,14.3301,1033067.0],["2008-08-28",14.4492,14.5435,14.0968,14.3598,1578530.0],["2008-08-29",14.3797,14.5782,14.0372,14.0868,1535816.0],["2008-09-02",14.0273,14.1464,13.2281,13.382,2073588.0],["2008-09-03",13.521,13.521,12.5233,12.8112,1964259.0],["2008-09-04",12.7764,13.0246,11.9475,12.0269,2055130.0],["2008-09-05",11.8184,12.1361,11.4412,11.8532,3319989.0],["2008-09-08",12.2453,12.4091,11.4164,11.6249,1471212.0],["2008-09-09",11.4561,11.476,10.4534,10.5825,3211014.0],["2008-09-10",10.6123,11.4511,10.5229,11.2625,2463931.0],["2008-09-11",11.2774,12.1163,10.92,11.8333,2426896.0],["2008-09-12",11.8085,12.0666,11.5603,12.0021,1452044.0],["2008-09-15",11.4164,11.9028,11.1285,11.3072,1889716.0],["2008-09-16",11.0441,11.8681,10.92,11.4958,1842624.0],["2008-09-17",11.5653,12.1758,11.1384,11.5008,2485229.0],["2008-09-18",11.8482,11.9128,10.8059,11.7688,2354484.0],["2008-09-19",12.4141,12.6573,12.1063,12.2999,1944499.0],["2008-09-22",12.0071,12.1609,11.7043,11.7837,1038155.0],["2008-09-23",11.337,11.3767,10.5229,10.7562,2220070.0],["2008-09-24",10.8456,11.0193,10.4733,10.7612,1330409.0],["2008-09-25",10.5726,10.9051,10.2599,10.7165,1188187.0],["2008-09-26",10.111,10.92,9.833,10.508,1797780.0],["2008-09-29",9.9968,10.3045,8.8005,9.5352,2677975.0],["2008-09-30",9.4756,9.9273,9.1827,9.7734,1475472.0],["2008-10-01",9.7486,10.0514,9.4309,9.962,1179312.0],["2008-10-02",10.2053,10.4733,9.2919,9.3416,1975144.0],["2008-10-03",9.6791,9.8231,8.9346,9.3664,1641714.0],["2008-10-06",8.4432,8.9346,6.9392,8.9346,4064350.0],["2008-10-07",8.8502,9.3068,7.51,7.5447,2269647.0],["2008-10-08",6.9491,7.9418,6.7009,7.6937,4249642.0],["2008-10-09",7.917,8.1404,6.9739,7.2271,2266807.0],["2008-10-10",6.3237,7.4455,5.9564,6.9491,3129846.0],["2008-10-13",7.4852,8.19,7.4008,7.6291,2878057.0],["2008-10-14",8.1056,8.8899,7.9468,8.1702,2822919.0],["2008-10-15",7.9418,7.9418,7.0484,7.3015,1536171.0],["2008-10-16",7.9369,7.9369,6.6017,7.3363,2583318.0],["2008-10-17",7.2966,8.329,6.7109,7.7483,2531611.0],["2008-10-20",8.2694,8.7459,7.9766,8.6268,1678157.0],["2008-10-21",8.5375,9.0338,8.2645,8.7162,1692829.0],["2008-10-22",8.4332,8.6864,7.7284,8.0064,2098672.0],["2008-10-23",8.329,8.329,7.3263,7.7631,1420925.0],["2008-10-24",6.9491,7.5944,6.8895,7.3462,1333604.0],["2008-10-27",7.1526,7.8872,6.9491,7.0782,1135652.0],["2008-10-28",7.2519,7.4653,6.7109,6.9789,1627633.0],["2008-10-29",7.0186,7.4604,6.8846,6.9392,3037555.0],["2008-10-30",7.3164,7.6639,7.2717,7.4455,1913617.0],["2008-10-31",7.3462,8.2893,7.0782,8.2545,1642424.0],["2008-11-03",8.8154,8.8353,7.9418,8.2545,2110741.0],["2008-11-04",8.4878,8.8849,8.2893,8.5524,1779913.0],["2008-11-05",8.6814,9.2969,8.2496,8.5474,1896579.0],["2008-11-06",8.5474,8.5871,6.8498,6.9293,2668983.0],["2008-11-07",7.3909,7.4951,6.9987,7.1625,1262729.0],["2008-11-10",7.6937,7.7036,6.9987,7.1377,1166297.0],["2008-11-11",7.3363,7.3363,6.7059,6.9144,1428261.0],["2008-11-12",6.2046,6.3138,5.1026,5.46,7126161.0],["2008-11-13",5.4153,6.0209,5.1126,5.728,4009331.0],["2008-11-14",5.6784,5.6883,5.2218,5.2565,1872204.0],["2008-11-17",5.3012,5.3111,4.9636,5.1523,1506827.0],["2008-11-18",5.3558,5.4451,4.8892,5.0728,1717558.0],["2008-11-19",5.1423,5.1423,4.2241,4.2439,2880187.0],["2008-11-20",4.2687,4.4623,3.6384,3.9957,3990399.0],["2008-11-21",4.1695,4.4673,3.6284,4.0007,3255740.0],["2008-11-24",4.6365,4.6422,3.8544,4.4115,2633723.0],["2008-11-25",4.5184,4.8841,4.3327,4.8279,2055366.0],["2008-11-26",4.7266,5.3455,4.4508,5.2724,2447958.0],["2008-11-28",5.3399,5.3399,4.9179,4.9741,644143.0],["2008-12-01",4.9291,4.9291,4.1357,4.2989,2342651.0],["2008-12-02",4.3721,4.5071,3.9388,4.0739,1956923.0],["2008-12-03",4.2033,4.4959,3.9782,4.2708,1477956.0],["2008-12-04",4.4396,4.6365,4.147,4.2933,1254092.0],["2008-12-05",4.1414,4.5578,4.0063,4.5521,1707974.0],["2008-12-08",4.9629,5.7957,4.9348,5.413,3832440.0],["2008-12-09",5.5312,6.3584,5.4187,5.9082,4866335.0],["2008-12-10",6.3752,6.921,6.2458,6.3584,4794750.0],["2008-12-11",6.364,6.4653,5.5818,5.7507,2874626.0],["2008-12-12",5.4074,6.696,5.1542,6.2458,4290108.0],["2008-12-15",6.6791,7.2418,6.6453,7.1236,4055240.0],["2008-12-16",7.3712,7.6188,7.2474,7.6131,3009631.0],["2008-12-17",7.6019,8.581,7.4162,8.3728,5049260.0],["2008-12-18",8.5303,8.8342,7.2868,7.5681,3768783.0],["2008-12-19",7.6525,7.827,7.0392,7.4556,1966507.0],["2008-12-22",7.3937,7.3937,6.5384,6.8817,2173570.0],["2008-12-23",6.7072,7.3599,6.4765,6.8929,1302959.0],["2008-12-24",6.7691,7.0336,6.696,6.8141,339347.0],["2008-12-26",6.6622,7.0054,6.651,6.8535,606517.0],["2008-12-29",6.8535,6.9717,6.4709,6.6003,943497.0],["2008-12-30",6.5159,6.921,6.3921,6.8704,1011769.0],["2008-12-31",6.8704,7.4837,6.6228,7.1799,2065897.0],["2009-01-02",7.3712,8.1308,7.3712,7.8326,1898708.0],["2009-01-05",8.0408,8.339,7.827,8.0577,2733823.0],["2009-01-06",8.2152,8.581,8.0802,8.4628,2022236.0],["2009-01-07",8.0295,8.159,7.3768,7.5344,1575572.0],["2009-01-08",7.3937,8.0014,7.3599,7.9564,1517594.0],["2009-01-09",8.4403,8.5472,7.9564,8.2659,2211196.0],["2009-01-12",8.2715,8.2715,7.0111,7.2812,2035252.0],["2009-01-13",7.0955,7.6244,6.9942,7.4387,1878594.0],["2009-01-14",7.2305,7.2305,6.5272,6.7804,2072168.0],["2009-01-15",6.7522,6.7747,5.9363,6.7297,2679750.0],["2009-01-16",7.0842,7.1968,6.5328,6.8085,1555575.0],["2009-01-20",6.7072,6.7072,5.9926,6.0939,1480204.0],["2009-01-21",6.4821,6.8366,6.3021,6.8254,1512151.0],["2009-01-22",6.274,6.7973,6.0489,6.6453,1520434.0],["2009-01-23",6.2965,6.8648,6.1502,6.651,1288405.0],["2009-01-26",6.8085,7.5175,6.696,7.3881,2114882.0],["2009-01-27",7.5119,7.7088,7.2024,7.2699,1670229.0],["2009-01-28",7.6357,7.9845,7.4668,7.8664,2263612.0],["2009-01-29",7.4556,7.7032,7.2305,7.6525,1674370.0],["2009-01-30",7.6807,7.9339,7.3374,7.4781,1287340.0],["2009-02-02",7.2305,7.3149,6.8254,6.9942,1468254.0],["2009-02-03",7.3712,7.7763,7.2361,7.5906,1839429.0],["2009-02-04",8.1421,8.6823,8.1421,8.4403,4622356.0],["2009-02-05",8.5078,8.913,8.0239,8.806,3158716.0],["2009-02-06",9.003,9.6219,8.9017,9.3575,3323775.0],["2009-02-09",9.847,9.847,9.3687,9.5038,2120443.0],["2009-02-10",9.6107,9.6219,8.2771,8.4572,3559353.0],["2009-02-11",8.6091,8.7329,7.5963,8.1815,3151617.0],["2009-02-12",7.7763,8.7498,7.7651,8.7104,1645027.0],["2009-02-13",8.4009,8.8679,8.339,8.4909,1005143.0],["2009-02-17",8.0127,8.204,7.7201,7.7707,2313071.0],["2009-02-18",7.9508,8.159,7.2418,7.6694,2301357.0],["2009-02-19",8.159,8.5191,7.8101,7.9283,2355785.0],["2009-02-20",7.8607,7.8607,6.7522,7.073,4194268.0],["2009-02-23",7.298,7.6131,6.6116,6.6453,2663658.0],["2009-02-24",6.8085,7.2474,6.4653,7.1011,2567936.0],["2009-02-25",7.0336,7.1067,6.5891,6.9323,1444353.0],["2009-02-26",7.0899,7.2643,6.6228,6.6678,1750925.0],["2009-02-27",6.4259,6.8873,6.3302,6.6003,1489079.0],["2009-03-02",6.3302,6.4428,5.6269,5.7113,2467954.0],["2009-03-03",6.1445,6.1614,5.7394,5.9982,1832685.0],["2009-03-04",6.4034,7.0617,6.4034,6.8817,2682116.0],["2009-03-05",6.7016,6.8648,6.4709,6.8029,2623665.0],["2009-03-06",6.831,7.0898,6.4934,6.6735,2493630.0],["2009-03-09",6.5215,7.0448,6.4653,6.9661,1391818.0],["2009-03-10",7.54,7.8495,7.1349,7.6131,2196287.0],["2009-03-11",7.2474,7.6807,7.0617,7.2643,1900601.0],["2009-03-12",7.2924,7.5906,6.8985,7.5794,1199309.0],["2009-03-13",7.6638,7.6638,7.0392,7.2193,964085.0],["2009-03-16",7.2136,7.5569,6.8985,6.9492,1762283.0],["2009-03-17",6.9323,7.1349,6.7635,7.1067,1103232.0],["2009-03-18",7.1743,7.3768,6.8366,7.2587,974498.0],["2009-03-19",7.6019,7.7763,7.3487,7.6188,1952781.0],["2009-03-20",7.3206,7.3712,6.8648,6.9436,2086485.0],["2009-03-23",7.208,7.4106,6.8817,7.4106,1864750.0],["2009-03-24",7.073,7.7032,7.0336,7.1855,1961655.0],["2009-03-25",7.0617,7.3656,6.651,6.9717,1882735.0],["2009-03-26",7.1124,7.253,6.9829,7.1743,2347739.0],["2009-03-27",7.0336,7.5062,6.8366,7.4275,2372350.0],["2009-03-30",7.0336,7.0336,6.3415,6.5159,2356613.0],["2009-03-31",6.7016,6.7973,6.3865,6.6341,1614026.0],["2009-04-01",6.4484,6.7747,6.3809,6.6003,1115419.0],["2009-04-02",6.9829,7.4106,6.921,7.1911,2479076.0],["2009-04-03",7.1743,7.5963,7.0561,7.5569,1868063.0],["2009-04-06",7.495,7.495,7.1574,7.4443,2102458.0],["2009-04-07",7.3093,7.3093,6.9886,7.0167,877119.0],["2009-04-08",7.0505,7.1743,6.8254,6.9886,985856.0],["2009-04-09",7.2587,7.4725,7.1461,7.4218,1445300.0],["2009-04-13",7.45,8.0014,7.2418,7.9057,1658042.0],["2009-04-14",7.8213,8.1815,7.6976,7.8607,2341231.0],["2009-04-15",7.6694,7.872,7.5513,7.8157,1144407.0],["2009-04-16",7.8326,8.1702,7.7369,8.0914,1714718.0],["2009-04-17",8.3221,8.7216,8.1477,8.5134,3416776.0],["2009-04-20",8.3953,8.4178,7.8832,7.9508,1958934.0],["2009-04-21",7.9283,8.6654,7.6694,8.5022,2274971.0],["2009-04-22",8.4178,8.6485,8.2265,8.4347,3900357.0],["2009-04-23",8.4347,8.5247,8.1027,8.3559,1749860.0],["2009-04-24",8.3559,8.958,8.249,8.8229,3124403.0],["2009-04-27",8.5247,8.716,8.2827,8.3897,1369574.0],["2009-04-28",8.3897,8.6091,8.1927,8.294,998162.0],["2009-04-29",8.3897,8.6766,8.3728,8.5303,1106781.0],["2009-04-30",8.806,9.0311,8.6372,8.8342,1937518.0],["2009-05-01",9.0142,9.3518,8.806,9.2337,2245391.0],["2009-05-04",9.4869,9.9483,9.3406,9.8864,2427251.0],["2009-05-05",10.0158,10.1171,9.3912,9.6782,2676437.0],["2009-05-06",10.1284,10.5504,9.6332,10.421,3236217.0],["2009-05-07",9.8751,9.9314,8.7779,9.1718,8946895.0],["2009-05-08",9.1718,9.2281,8.536,9.0086,2752754.0],["2009-05-11",8.626,8.8792,8.4966,8.761,1538892.0],["2009-05-12",8.7892,9.0593,8.3446,8.5528,2249887.0],["2009-05-13",8.3278,8.339,7.8382,7.9564,2551962.0],["2009-05-14",7.7426,8.3784,7.7369,8.2659,1378093.0],["2009-05-15",8.2884,8.9748,8.2884,8.5078,2760564.0],["2009-05-18",8.671,8.9467,8.5134,8.8792,1556167.0],["2009-05-19",9.1211,9.5094,9.048,9.1662,2901603.0],["2009-05-20",9.4363,9.6782,9.0311,9.0649,2013362.0],["2009-05-21",8.9298,8.9861,8.5753,8.8229,1484701.0],["2009-05-22",9.0367,9.1268,8.7948,8.8454,906226.0],["2009-05-26",8.6654,9.1437,8.5641,9.1043,1633904.0],["2009-05-27",9.1774,9.667,9.1549,9.1999,1839429.0],["2009-05-28",9.3575,9.7795,9.2056,9.7457,2281597.0],["2009-05-29",9.9596,10.4097,9.9539,10.1452,2671704.0],["2009-06-01",10.5504,10.691,10.2071,10.2409,3017322.0],["2009-06-02",10.3253,10.6179,9.9708,10.0046,2013007.0],["2009-06-03",9.9202,9.9202,8.9411,9.2843,4176401.0],["2009-06-04",9.2956,9.5488,9.1268,9.3518,1757669.0],["2009-06-05",9.6163,9.6782,9.0142,9.0649,2627807.0],["2009-06-08",8.9917,9.0424,8.7216,8.8567,2129909.0],["2009-06-09",9.048,9.3068,8.9467,9.2056,1293493.0],["2009-06-10",9.3969,9.3969,8.8961,9.1043,1262138.0],["2009-06-11",9.0424,9.3406,8.9186,9.1043,2043889.0],["2009-06-12",9.1043,9.1043,8.7498,8.8623,1495941.0],["2009-06-15",8.761,8.761,8.4797,8.6035,1251844.0],["2009-06-16",8.6879,8.8736,8.3671,8.4516,1419860.0],["2009-06-17",8.3671,8.4403,7.8495,8.2827,1978339.0],["2009-06-18",8.3278,8.3334,8.0464,8.249,1075899.0],["2009-06-19",8.2715,8.2827,8.0014,8.0802,1523510.0],["2009-06-22",7.9395,7.9395,7.3431,7.3768,1938346.0],["2009-06-23",7.3881,7.6244,7.2024,7.5513,1416902.0],["2009-06-24",7.6525,8.0127,7.6525,7.7426,1461865.0],["2009-06-25",7.7426,7.7538,7.54,7.7088,1467662.0],["2009-06-26",7.7088,7.872,7.5681,7.7763,1372650.0],["2009-06-29",7.917,7.9733,7.6863,7.7707,690762.0],["2009-06-30",7.8889,7.8889,7.3881,7.495,1126304.0],["2009-07-01",7.6244,7.6976,7.4106,7.45,893447.0],["2009-07-02",7.2418,7.3543,7.0899,7.2193,1826650.0],["2009-07-06",6.9773,7.0054,6.7185,6.9886,1854456.0],["2009-07-07",7.2587,7.3712,7.0448,7.2755,2411515.0],["2009-07-08",7.3262,7.4556,7.0392,7.2699,1773051.0],["2009-07-09",7.3937,7.495,7.2193,7.3824,964440.0],["2009-07-10",7.3093,7.4837,7.1292,7.4331,970120.0],["2009-07-13",7.4443,7.5456,7.0898,7.4781,1676027.0],["2009-07-14",7.5906,7.9226,7.5175,7.8776,1955621.0],["2009-07-15",8.1477,8.1983,7.9733,8.0408,1422227.0],["2009-07-16",8.0464,8.159,7.8213,8.0914,723774.0],["2009-07-17",7.9958,8.2152,7.8776,7.9958,1182980.0],["2009-07-20",8.0577,8.2434,7.9902,8.1983,809320.0],["2009-07-21",8.2996,8.384,8.0464,8.1364,1264386.0],["2009-07-22",7.9958,8.159,7.9226,7.9789,840557.0],["2009-07-23",8.0352,8.2152,7.9789,8.1702,1490380.0],["2009-07-24",8.0746,8.249,8.0127,8.2152,1021471.0],["2009-07-27",8.159,8.4684,8.1139,8.429,1251725.0],["2009-07-28",8.4459,8.4459,8.2434,8.3053,966452.0],["2009-07-29",8.1646,8.1646,7.8495,7.9789,1425776.0],["2009-07-30",8.1533,8.1927,8.0183,8.0352,1040166.0],["2009-07-31",8.0352,8.1646,7.962,8.0127,815237.0],["2009-08-03",8.0633,8.3278,8.0577,8.2884,822809.0],["2009-08-04",8.1927,8.2715,8.0577,8.1308,909657.0],["2009-08-05",8.1139,8.1758,7.8832,8.0295,1366971.0],["2009-08-06",7.872,7.9283,7.4106,7.5062,2941832.0],["2009-08-07",7.6638,7.6638,7.3206,7.4106,1762520.0],["2009-08-10",7.405,7.6075,7.3712,7.5119,986685.0],["2009-08-11",7.405,7.4668,7.2474,7.3318,914272.0],["2009-08-12",7.3712,7.5569,7.2587,7.4725,758324.0],["2009-08-13",7.585,7.6582,7.3881,7.6469,1120270.0],["2009-08-14",7.7144,7.7144,7.3599,7.4894,1215874.0],["2009-08-17",7.2699,7.3656,7.0448,7.2587,1781925.0],["2009-08-18",7.2418,7.3993,7.2418,7.3374,556349.0],["2009-08-19",7.1743,7.2812,7.0955,7.1911,869546.0],["2009-08-20",7.1911,7.4556,7.1911,7.45,878539.0],["2009-08-21",7.4781,7.6525,7.4612,7.5175,863867.0],["2009-08-24",7.5906,7.7032,7.4894,7.5287,936280.0],["2009-08-25",7.5119,7.6469,7.3599,7.4106,1107964.0],["2009-08-26",7.3993,7.495,7.3318,7.4275,1108911.0],["2009-08-27",7.3431,7.7651,7.3262,7.6863,1306745.0],["2009-08-28",7.7482,7.8776,7.495,7.6357,914272.0],["2009-08-31",7.4612,7.5344,7.2587,7.3093,1505762.0],["2009-09-01",7.3037,7.4556,7.0505,7.0617,1849723.0],["2009-09-02",7.0336,7.2305,6.9773,7.1011,907646.0],["2009-09-03",7.1855,7.1855,7.0617,7.1236,739392.0],["2009-09-04",7.1461,7.1686,7.0336,7.1405,1216110.0],["2009-09-08",7.2587,7.4218,7.253,7.4218,1052826.0],["2009-09-09",7.45,7.7763,7.3768,7.6638,1909002.0],["2009-09-10",7.6919,7.782,7.5681,7.7426,1539010.0],["2009-09-11",7.7763,8.0295,7.63,7.6525,3039684.0],["2009-09-14",7.5681,7.7538,7.4275,7.7257,1155530.0],["2009-09-15",7.7257,7.9001,7.5963,7.8832,1553682.0],["2009-09-16",7.9451,8.249,7.9001,8.1702,2286212.0],["2009-09-17",8.159,8.4178,8.0014,8.1364,1381406.0],["2009-09-18",8.1533,8.159,7.8101,7.8832,1647511.0],["2009-09-21",7.7144,7.8551,7.5906,7.7426,1082407.0],["2009-09-22",7.7876,7.9114,7.6582,7.8945,1065724.0],["2009-09-23",7.8945,7.9226,7.3206,7.3768,2745655.0],["2009-09-24",7.3937,7.4612,6.921,7.0054,3607510.0],["2009-09-25",6.9661,6.9998,6.7129,6.7579,4068728.0],["2009-09-28",6.9154,6.9154,6.7804,6.8985,1962839.0],["2009-09-29",6.9098,7.2587,6.9098,7.1911,2618696.0],["2009-09-30",7.3206,7.4387,7.1911,7.3149,2771331.0],["2009-10-01",7.3543,7.54,7.1911,7.2305,2398263.0],["2009-10-02",7.1743,7.298,6.921,7.0955,1713535.0],["2009-10-05",7.1517,7.2924,7.0786,7.1011,1563266.0],["2009-10-06",7.2587,7.5231,7.2587,7.5062,3132567.0],["2009-10-07",7.4725,8.0633,7.4725,8.0577,3855158.0],["2009-10-08",8.1083,8.2152,7.9283,8.052,3447184.0],["2009-10-09",8.0633,8.0689,7.7651,7.8664,1434414.0],["2009-10-12",7.917,8.007,7.7538,7.8213,1041823.0],["2009-10-13",7.827,8.0183,7.8213,7.9339,1319642.0],["2009-10-14",8.0408,8.0914,7.9339,7.9676,1462101.0],["2009-10-15",7.9451,8.1871,7.8776,8.1815,1978457.0],["2009-10-16",8.1252,8.1533,7.9451,8.0858,1443880.0],["2009-10-19",8.0689,8.1702,7.9789,8.1139,1163102.0],["2009-10-20",8.1139,8.4909,8.0689,8.4347,2432221.0],["2009-10-21",8.3671,8.7385,8.3671,8.4347,3242251.0],["2009-10-22",8.4009,8.4853,8.052,8.3446,1894212.0],["2009-10-23",8.3615,8.429,8.0239,8.0858,1387322.0],["2009-10-26",8.1646,8.2546,7.7538,7.8326,1644908.0],["2009-10-27",7.872,8.0183,7.5794,7.7088,1701348.0],["2009-10-28",7.6525,7.6919,7.1911,7.3037,2127542.0],["2009-10-29",7.4837,7.6919,7.4556,7.5287,1616748.0],["2009-10-30",7.5344,7.54,7.1686,7.2699,1701111.0],["2009-11-02",7.2924,7.3543,6.9829,7.1911,1950297.0],["2009-11-03",7.118,7.4668,7.0955,7.4387,1057914.0],["2009-11-04",7.5344,7.6469,7.3149,7.3149,1326031.0],["2009-11-05",7.3768,7.6469,7.3431,7.5681,1319405.0],["2009-11-06",7.495,7.6807,7.4331,7.5906,1032002.0],["2009-11-09",7.6525,8.0858,7.6525,7.9676,2485584.0],["2009-11-10",8.0746,8.1196,7.6976,8.0971,2958043.0],["2009-11-11",8.3334,9.0086,8.2996,8.9636,6694760.0],["2009-11-12",9.0199,9.1605,8.6766,8.7498,4634188.0],["2009-11-13",8.9073,9.2731,8.716,9.1718,5082745.0],["2009-11-16",9.3518,9.5657,9.3462,9.4813,4449724.0],["2009-11-17",9.425,9.6838,9.3518,9.6613,4730265.0],["2009-11-18",10.0383,10.2634,9.8358,10.1115,8200285.0],["2009-11-19",9.847,9.847,9.2618,9.3912,6999438.0],["2009-11-20",9.3687,9.7682,9.1774,9.7063,4367136.0],["2009-11-23",9.9314,10.0721,9.1549,9.2506,5367191.0],["2009-11-24",9.3575,9.3969,8.9974,9.2787,3539475.0],["2009-11-25",9.2281,9.2618,9.0874,9.1999,2063294.0],["2009-11-27",8.8342,9.1662,8.7835,8.9805,2258406.0],["2009-11-30",9.003,9.0424,8.626,8.7498,3858116.0],["2009-12-01",8.9411,9.1943,8.8848,9.138,3929227.0],["2009-12-02",9.1493,9.3012,8.9355,9.0649,2094176.0],["2009-12-03",9.2281,9.335,8.9805,8.9974,1993247.0],["2009-12-04",9.2281,9.2787,8.6654,8.9355,2364186.0],["2009-12-07",8.9017,8.9298,8.7554,8.7723,1103468.0],["2009-12-08",8.6204,8.6991,8.3953,8.4347,3893731.0],["2009-12-09",8.4347,8.5697,8.3334,8.4909,2150024.0],["2009-12-10",8.5078,8.5528,8.2434,8.3053,2216402.0],["2009-12-11",8.3446,8.4403,8.2377,8.3109,1696851.0],["2009-12-14",8.536,8.5753,8.4009,8.5753,2290590.0],["2009-12-15",8.5416,8.7498,8.4741,8.5922,1710458.0],["2009-12-16",8.6823,8.8004,8.4234,8.4403,2225276.0],["2009-12-17",8.3784,8.4572,8.2434,8.429,1333841.0],["2009-12-18",8.4741,8.5416,8.3503,8.384,1555930.0],["2009-12-21",8.3897,8.4909,8.2546,8.3165,1977274.0],["2009-12-22",8.3053,8.3053,8.0239,8.0858,2986676.0],["2009-12-23",8.0577,8.339,8.0464,8.3278,1735424.0],["2009-12-24",8.3278,8.4065,8.1871,8.2321,663311.0],["2009-12-28",8.2996,8.3615,8.1139,8.1533,1315619.0],["2009-12-29",8.1533,8.3953,8.1421,8.3784,1391227.0],["2009-12-30",8.2771,8.3728,8.1477,8.2152,969528.0],["2009-12-31",8.1646,8.2434,8.1083,8.1477,813817.0],["2010-01-04",8.3334,8.6654,8.3334,8.6147,2620589.0],["2010-01-05",8.5979,8.9636,8.5979,8.9017,2539420.0],["2010-01-06",8.9411,8.9692,8.7779,8.913,1998335.0],["2010-01-07",8.9073,8.9073,8.6485,8.6766,1881907.0],["2010-01-08",8.6204,9.138,8.6204,9.0536,2664723.0],["2010-01-11",9.2506,9.3518,9.0593,9.1549,2335197.0],["2010-01-12",9.0761,9.1155,8.8961,9.0255,2098790.0],["2010-01-13",9.1605,9.2055,8.9242,9.1043,1402230.0],["2010-01-14",9.1099,9.2956,9.0142,9.0311,1551316.0],["2010-01-15",9.048,9.1605,8.9523,9.0536,1422109.0],["2010-01-19",9.0311,9.0311,8.671,8.7723,2617394.0],["2010-01-20",8.6991,8.6991,8.4403,8.4853,2365369.0],["2010-01-21",8.4966,8.6035,8.2321,8.3221,1951835.0],["2010-01-22",8.2096,8.4516,8.1083,8.1308,1605271.0],["2010-01-25",8.3109,8.3503,8.159,8.2602,946455.0],["2010-01-26",8.1927,8.3334,8.1533,8.1646,1182862.0],["2010-01-27",8.1646,8.2602,7.9283,8.1927,1783108.0],["2010-01-28",8.1477,8.2265,7.7651,7.7988,2293075.0],["2010-01-29",7.8439,7.917,7.3993,7.4612,3304488.0],["2010-02-01",7.7032,7.962,7.63,7.9451,2309995.0],["2010-02-02",8.0352,8.1083,7.9451,8.0689,1919060.0],["2010-02-03",8.0577,8.1308,7.9676,8.0464,888596.0],["2010-02-04",7.9845,7.9901,7.585,7.585,1253500.0],["2010-02-05",7.6131,7.7763,7.3599,7.6131,1647985.0],["2010-02-08",7.6357,7.8101,7.4387,7.4781,1040284.0],["2010-02-09",7.5963,7.7369,7.5119,7.7032,1239893.0],["2010-02-10",7.7369,7.7426,7.4894,7.5513,1435834.0],["2010-02-11",7.5963,7.7707,7.5513,7.7369,761400.0],["2010-02-12",7.6075,7.6807,7.5287,7.6807,1049040.0],["2010-02-16",7.782,8.0858,7.7426,8.0633,1378684.0],["2010-02-17",8.1139,8.1477,7.9395,8.0971,1025612.0],["2010-02-18",8.0127,8.1027,7.9283,8.0408,783053.0],["2010-02-19",8.0127,8.2152,7.9901,8.1646,1052472.0],["2010-02-22",8.249,8.2996,8.0745,8.1139,1476891.0],["2010-02-23",8.052,8.052,7.5906,7.675,2542497.0],["2010-02-24",7.7144,7.7651,7.63,7.7257,883390.0],["2010-02-25",7.6582,7.8607,7.5906,7.8607,1154110.0],["2010-02-26",7.8832,7.9114,7.7763,7.827,910840.0],["2010-03-01",7.8607,8.007,7.7538,7.8495,1029872.0],["2010-03-02",7.8832,8.0127,7.8832,7.9845,2093939.0],["2010-03-03",8.0464,8.2546,8.0464,8.1308,1236580.0],["2010-03-04",8.2209,8.2996,8.0127,8.2152,999937.0],["2010-03-05",8.2996,8.3278,8.1815,8.2096,1275981.0],["2010-03-08",8.2377,8.4347,8.1364,8.3615,1731165.0],["2010-03-09",8.2659,8.2715,7.9901,8.007,2320762.0],["2010-03-10",8.1083,8.294,8.0352,8.2827,2135470.0],["2010-03-11",8.2602,8.339,8.1758,8.3165,1177419.0],["2010-03-12",8.4459,8.5528,8.3334,8.3784,1421280.0],["2010-03-15",8.3278,8.3278,8.0802,8.1477,1114945.0],["2010-03-16",8.1139,8.3278,8.1027,8.3053,1270657.0],["2010-03-17",8.2996,8.3503,8.2377,8.2546,1276100.0],["2010-03-18",8.2546,8.3221,8.1252,8.1477,946692.0],["2010-03-19",8.0127,8.1308,7.8495,8.0127,1388742.0],["2010-03-22",7.9283,8.0408,7.8551,8.0014,810622.0],["2010-03-23",8.0183,8.0802,7.9564,8.0577,1190790.0],["2010-03-24",7.9901,8.0858,7.9564,7.9845,1114827.0],["2010-03-25",8.0464,8.1815,8.0352,8.1196,1690699.0],["2010-03-26",8.159,8.2602,7.9733,8.0127,1007273.0],["2010-03-29",8.0858,8.2715,8.0295,8.2321,1538892.0],["2010-03-30",8.3334,8.5472,8.2996,8.5134,2684719.0],["2010-03-31",8.4459,8.6541,8.4459,8.5078,1570247.0],["2010-04-01",8.5922,8.6935,8.5472,8.6147,1216347.0],["2010-04-05",8.6541,8.7723,8.6372,8.6766,982898.0],["2010-04-06",8.6147,8.8229,8.6091,8.7329,1361764.0],["2010-04-07",8.6372,8.7216,8.4178,8.5472,1576400.0],["2010-04-08",8.4516,8.5528,8.3897,8.5528,1433586.0],["2010-04-09",8.6147,8.6147,8.3503,8.5134,2067198.0],["2010-04-12",8.5528,8.581,8.4684,8.5022,933795.0],["2010-04-13",8.5191,8.5247,8.3615,8.4909,776900.0],["2010-04-14",8.5472,8.581,8.4516,8.5528,1038510.0],["2010-04-15",8.4797,8.7385,8.4684,8.5191,2240185.0],["2010-04-16",8.5134,8.5134,8.2152,8.4178,1957987.0],["2010-04-19",8.3053,8.3953,8.1308,8.204,1311004.0],["2010-04-20",8.3334,8.536,8.2771,8.536,1577938.0],["2010-04-21",8.5247,8.5585,8.4178,8.5247,932020.0],["2010-04-22",8.4403,8.5978,8.3953,8.581,1335852.0],["2010-04-23",8.5753,8.8511,8.5697,8.6935,1909831.0],["2010-04-26",8.671,8.9692,8.6654,8.9017,2019870.0],["2010-04-27",8.9523,9.0761,8.7554,8.7554,3054120.0],["2010-04-28",8.8792,8.9523,8.716,8.8117,2213562.0],["2010-04-29",8.9692,8.9917,8.6372,8.7329,1549068.0],["2010-04-30",8.761,8.8398,8.5697,8.6204,1198126.0],["2010-05-03",8.6147,8.9242,8.6035,8.7779,997097.0],["2010-05-04",8.6147,8.716,8.3728,8.4122,1587049.0],["2010-05-05",8.2659,8.5585,7.9958,8.1364,2070511.0],["2010-05-06",8.0239,8.2715,7.3599,7.5963,2958043.0],["2010-05-07",7.7313,7.7988,7.3037,7.3149,2367144.0],["2010-05-10",7.7144,7.9508,7.6131,7.917,1803341.0],["2010-05-11",7.7707,8.1533,7.7707,8.0858,1894212.0],["2010-05-12",8.1702,8.2096,8.0183,8.1758,1237645.0],["2010-05-13",8.1533,8.3109,8.1308,8.1983,883508.0],["2010-05-14",8.0633,8.1252,7.6694,7.8438,1582316.0],["2010-05-17",7.9114,7.9114,7.4218,7.6075,1659462.0],["2010-05-18",7.6413,7.7876,7.5569,7.5738,1457013.0],["2010-05-19",7.4894,7.5738,7.3318,7.5625,987513.0],["2010-05-20",7.3262,7.3487,6.9436,7.2024,2188833.0],["2010-05-21",6.9886,7.6638,6.8648,7.5006,3019925.0],["2010-05-24",7.4443,7.54,7.298,7.298,1304497.0],["2010-05-25",6.9548,7.4612,6.9436,7.4387,2394713.0],["2010-05-26",7.7876,7.7932,7.4837,7.5006,1657095.0],["2010-05-27",7.6863,7.9676,7.6019,7.872,1363894.0],["2010-05-28",7.8832,7.917,7.5738,7.63,1296924.0],["2010-06-01",7.54,7.6976,7.4443,7.4894,1099800.0],["2010-06-02",7.5006,7.7369,7.4275,7.6863,900310.0],["2010-06-03",7.675,7.7088,7.4331,7.5625,1413708.0],["2010-06-04",7.3487,7.4275,7.118,7.1743,1812097.0],["2010-06-07",7.1743,7.2643,6.8873,6.9267,1545636.0],["2010-06-08",6.9323,7.0336,6.6116,6.7297,2511141.0],["2010-06-09",6.7804,6.9886,6.6453,6.7072,1591309.0],["2010-06-10",6.8423,7.0111,6.8423,6.9717,962310.0],["2010-06-11",6.9098,7.073,6.8479,7.073,593620.0],["2010-06-14",7.2305,7.2305,6.9604,6.9829,671239.0],["2010-06-15",7.1517,7.2024,7.0054,7.0561,1635206.0],["2010-06-16",6.9267,7.1461,6.9267,7.0448,1005734.0],["2010-06-17",7.0673,7.0673,6.786,6.9829,1314554.0],["2010-06-18",6.9773,7.0898,6.9154,7.0786,658342.0],["2010-06-21",7.1855,7.3037,7.0167,7.0842,651243.0],["2010-06-22",7.0617,7.1067,6.8929,6.9323,688987.0],["2010-06-23",6.9548,7.0054,6.8198,6.9717,649941.0],["2010-06-24",6.9154,6.9829,6.8141,6.8704,488905.0],["2010-06-25",6.8929,6.921,6.7691,6.8817,652426.0],["2010-06-28",6.9548,6.9604,6.7691,6.7973,668044.0],["2010-06-29",6.696,6.696,6.2289,6.2965,2069920.0],["2010-06-30",6.3584,6.6059,6.2683,6.3358,1598408.0],["2010-07-01",6.4146,6.4934,6.0489,6.4484,1872323.0],["2010-07-02",6.4709,6.6735,6.3921,6.5722,1451097.0],["2010-07-06",6.6622,6.8648,6.4709,6.4765,972959.0],["2010-07-07",6.5497,6.8029,6.4765,6.7522,856649.0],["2010-07-08",6.8366,6.8591,6.7522,6.8029,566051.0],["2010-07-09",6.8366,6.9886,6.7466,6.9773,561673.0],["2010-07-12",6.8929,7.0167,6.8591,6.921,578948.0],["2010-07-13",7.0223,7.2193,7.0054,7.2024,1154347.0],["2010-07-14",7.2024,7.3318,7.0673,7.2924,1474643.0],["2010-07-15",7.2305,7.3937,7.0561,7.3712,1432048.0],["2010-07-16",7.3037,7.5513,7.2812,7.3262,2479550.0],["2010-07-19",7.2924,7.3993,7.1124,7.1574,651124.0],["2010-07-20",7.0336,7.45,6.9267,7.3993,1230191.0],["2010-07-21",7.4669,7.5569,7.163,7.1743,1020643.0],["2010-07-22",7.3206,7.5006,7.3206,7.405,704842.0],["2010-07-23",7.5231,7.5456,7.3318,7.4894,870611.0],["2010-07-26",7.5119,7.6807,7.4331,7.5231,1176236.0],["2010-07-27",7.6019,7.6525,7.3656,7.3937,747202.0],["2010-07-28",7.3206,7.4725,7.298,7.3543,780687.0],["2010-07-29",7.3881,7.4837,7.2136,7.3543,704606.0],["2010-07-30",7.3149,7.45,7.2249,7.4387,821626.0],["2010-08-02",7.5062,7.585,7.4106,7.4725,788614.0],["2010-08-03",7.4894,7.5231,7.2643,7.3262,559307.0],["2010-08-04",7.3712,7.3993,7.2868,7.3768,503577.0],["2010-08-05",7.3937,7.4218,7.2305,7.405,792519.0],["2010-08-06",7.208,7.3768,7.1911,7.3374,704606.0],["2010-08-09",7.3599,7.5456,7.3206,7.5344,891317.0],["2010-08-10",7.4106,7.5119,7.3206,7.4781,652308.0],["2010-08-11",7.3149,7.3206,7.0448,7.0786,945864.0],["2010-08-12",7.028,7.118,6.9379,7.0223,566524.0],["2010-08-13",6.9829,7.0898,6.9323,6.9492,602731.0],["2010-08-16",6.9154,7.0673,6.876,6.8929,431993.0],["2010-08-17",7.0561,7.1461,7.0392,7.1124,419924.0],["2010-08-18",7.208,7.2418,7.0617,7.1461,317575.0],["2010-08-19",7.1067,7.2643,7.0223,7.0505,581906.0],["2010-08-20",6.9436,7.0617,6.9436,7.0392,456130.0],["2010-08-23",7.0336,7.1574,6.9098,6.9098,285865.0],["2010-08-24",6.7804,6.8873,6.6622,6.7635,774534.0],["2010-08-25",6.7185,6.7466,6.4428,6.6172,1086193.0],["2010-08-26",6.6678,6.7241,6.5328,6.5666,582971.0],["2010-08-27",6.6622,6.7804,6.6116,6.7522,498016.0],["2010-08-30",6.7241,6.7804,6.6284,6.6397,477428.0],["2010-08-31",6.6397,6.8198,6.5891,6.6903,1112342.0],["2010-09-01",6.7916,7.0167,6.7916,6.921,839256.0],["2010-09-02",6.9267,6.9717,6.8479,6.9098,539547.0],["2010-09-03",6.9604,7.1124,6.8873,6.9942,643552.0],["2010-09-07",6.9773,6.9886,6.8423,6.8648,685793.0],["2010-09-08",6.8648,7.1011,6.8648,7.0054,795122.0],["2010-09-09",7.0561,7.0842,6.9492,6.9492,742705.0],["2010-09-10",6.9548,7.0336,6.831,6.8535,574452.0],["2010-09-13",6.9379,7.0673,6.8929,7.0336,701766.0],["2010-09-14",6.9717,7.0448,6.8591,6.9154,798435.0],["2010-09-15",6.9154,6.9717,6.8479,6.9379,661655.0],["2010-09-16",6.8873,6.9492,6.8591,6.9042,399927.0],["2010-09-17",6.921,6.921,6.741,6.8141,775125.0],["2010-09-20",6.8141,7.0392,6.8141,7.0111,854283.0],["2010-09-21",7.0561,7.1405,6.9717,7.0673,770274.0],["2010-09-22",7.073,7.0955,6.9436,7.0336,577173.0],["2010-09-23",6.9661,7.0223,6.8929,6.9998,701174.0],["2010-09-24",7.0336,7.1686,6.9886,7.1461,929180.0],["2010-09-27",7.1461,7.2868,7.0505,7.208,830382.0],["2010-09-28",7.3262,7.3262,7.1292,7.2755,621544.0],["2010-09-29",7.2587,7.3093,7.2024,7.2418,416729.0],["2010-09-30",7.2699,7.2924,7.0111,7.1461,840794.0],["2010-10-01",7.1799,7.2587,7.0955,7.1349,482043.0],["2010-10-04",7.0842,7.253,6.9942,7.0392,595750.0],["2010-10-05",7.1067,7.1911,7.0786,7.1461,649349.0],["2010-10-06",7.1349,7.1686,7.073,7.118,517302.0],["2010-10-07",7.1911,7.5006,7.1911,7.4725,2502859.0],["2010-10-08",7.5062,7.5119,7.3712,7.4725,769564.0],["2010-10-11",7.495,7.8213,7.4669,7.7594,1901430.0],["2010-10-12",7.7876,7.7876,7.5231,7.7426,2043771.0],["2010-10-13",7.7707,7.872,7.6919,7.872,1658279.0],["2010-10-14",7.8382,7.9114,7.7482,7.8607,1021353.0],["2010-10-15",7.8945,7.9564,7.782,7.8664,979467.0],["2010-10-18",7.872,7.9226,7.827,7.9226,516001.0],["2010-10-19",7.7876,7.8607,7.5287,7.5906,818076.0],["2010-10-20",7.6357,7.6976,7.5287,7.5681,812752.0],["2010-10-21",7.5963,7.5963,7.3599,7.4556,1078857.0],["2010-10-22",7.4612,7.6188,7.4331,7.5569,1116365.0],["2010-10-25",7.6357,7.7257,7.585,7.6694,866351.0],["2010-10-26",7.6131,7.6807,7.5794,7.6357,411878.0],["2010-10-27",7.5963,7.6357,7.4612,7.5625,502749.0],["2010-10-28",7.5738,7.5906,7.405,7.5287,398034.0],["2010-10-29",7.5006,7.6919,7.4443,7.6807,796305.0],["2010-11-01",7.7538,7.7538,7.5175,7.5738,588769.0],["2010-11-02",7.6638,7.675,7.4669,7.5906,581315.0],["2010-11-03",7.5794,7.6131,7.4331,7.5569,620479.0],["2010-11-04",7.6694,7.6976,7.4556,7.5175,1116839.0],["2010-11-05",7.5119,7.7313,7.5119,7.6638,1225340.0],["2010-11-08",7.6525,7.9339,7.6413,7.8945,1329108.0],["2010-11-09",7.9339,8.007,7.7426,7.7763,1377620.0],["2010-11-10",7.9114,7.9676,7.7482,7.7651,1374543.0],["2010-11-11",7.7088,7.917,7.6075,7.8664,1546465.0],["2010-11-12",7.782,7.782,7.4837,7.6525,1327924.0],["2010-11-15",7.782,7.782,7.5231,7.6244,885638.0],["2010-11-16",7.5287,7.5513,7.3149,7.3993,1300710.0],["2010-11-17",7.3937,7.4218,7.2587,7.3318,720697.0],["2010-11-18",7.4725,7.585,7.4443,7.4668,818668.0],["2010-11-19",7.4612,7.5119,7.3881,7.405,559425.0],["2010-11-22",7.3937,7.4894,7.2699,7.3768,529963.0],["2010-11-23",7.2587,7.2868,7.1743,7.2193,817130.0],["2010-11-24",7.3037,7.3093,7.1799,7.2418,564868.0],["2010-11-26",7.1743,7.2024,7.1011,7.1461,277228.0],["2010-11-29",7.1011,7.1743,7.0448,7.1067,576700.0],["2010-11-30",7.1124,7.5963,7.1067,7.5906,4537282.0],["2010-12-01",7.6525,7.6863,7.4443,7.6131,1405898.0],["2010-12-02",7.6582,7.7313,7.5344,7.5456,901138.0],["2010-12-03",7.5175,7.5513,7.3487,7.3993,1728207.0],["2010-12-06",7.405,7.54,7.405,7.4387,876764.0],["2010-12-07",7.5456,7.5625,7.3824,7.405,725667.0],["2010-12-08",7.3599,7.4275,7.3149,7.3374,547238.0],["2010-12-09",7.3656,7.3712,7.2643,7.3149,735251.0],["2010-12-10",7.3374,7.4218,7.3206,7.3712,677747.0],["2010-12-13",7.4162,7.4331,7.3318,7.3768,971421.0],["2010-12-14",7.3656,7.3937,7.3093,7.3093,639529.0],["2010-12-15",7.2924,7.3487,7.1855,7.2024,939593.0],["2010-12-16",7.2024,7.2418,7.1067,7.118,1231374.0],["2010-12-17",7.118,7.2024,7.1067,7.1517,536234.0],["2010-12-20",7.1517,7.1855,7.0673,7.1067,695732.0],["2010-12-21",7.1405,7.2755,7.118,7.253,728388.0],["2010-12-22",7.2024,7.298,7.2024,7.2812,530081.0],["2010-12-23",7.2924,7.3824,7.1911,7.2024,1301184.0],["2010-12-27",7.1574,7.1855,7.0392,7.1067,1067972.0],["2010-12-28",7.0842,7.118,6.7804,6.7973,3181434.0],["2010-12-29",6.8085,6.8423,6.6735,6.7072,2433522.0],["2010-12-30",6.7241,6.7466,6.6116,6.651,2103050.0],["2010-12-31",6.651,6.8029,6.6397,6.7635,2355075.0],["2011-01-03",6.8254,6.8423,6.741,6.8198,1358333.0],["2011-01-04",6.8366,6.9267,6.8198,6.9098,1798253.0],["2011-01-05",6.876,6.9323,6.8085,6.921,1597106.0],["2011-01-06",6.9436,7.0842,6.9098,7.0336,1515819.0],["2011-01-07",7.0111,7.0561,6.9154,7.0223,1130327.0],["2011-01-10",6.9829,7.0223,6.9098,6.9942,1056494.0],["2011-01-11",6.9942,7.0336,6.9042,6.9267,723774.0],["2011-01-12",6.9773,7.0054,6.9379,6.9717,832748.0],["2011-01-13",7.0054,7.0054,6.8985,6.9886,835351.0],["2011-01-14",6.9998,7.028,6.9436,6.9829,729690.0],["2011-01-18",6.9436,7.0617,6.9436,7.0448,951661.0],["2011-01-19",7.2121,7.2355,7.0196,7.0196,1417350.0],["2011-01-20",7.0079,7.0487,6.897,6.9554,1520953.0],["2011-01-21",6.9671,7.0488,6.9496,6.9729,1130389.0],["2011-01-24",6.9437,7.0021,6.8445,6.8679,1461051.0],["2011-01-25",6.8445,6.8737,6.652,6.7628,2118381.0],["2011-01-26",6.7745,6.9379,6.7687,6.9262,998489.0],["2011-01-27",6.9554,6.9554,6.7745,6.792,1616112.0],["2011-01-28",6.7628,6.8737,6.722,6.8387,1640530.0],["2011-01-31",6.8504,6.8737,6.7512,6.7745,856663.0],["2011-02-01",6.862,6.8912,6.7862,6.8504,869898.0],["2011-02-02",6.8504,7.0896,6.827,7.0488,1609152.0],["2011-02-03",7.1013,7.1013,6.9437,7.0838,1062499.0],["2011-02-04",7.0604,7.1188,6.9962,7.0779,660867.0],["2011-02-07",7.0779,7.1304,7.0604,7.1013,771658.0],["2011-02-08",7.1188,7.1538,7.0779,7.1304,556009.0],["2011-02-09",7.1304,7.1771,7.0079,7.0429,658129.0],["2011-02-10",6.9904,7.0312,6.9145,7.0196,582366.0],["2011-02-11",6.9904,7.1013,6.9729,7.1013,556123.0],["2011-02-14",7.1246,7.2471,7.0663,7.2121,912572.0],["2011-02-15",7.1771,7.3755,7.1771,7.3755,1155833.0],["2011-02-16",7.3813,7.4105,7.3405,7.358,913371.0],["2011-02-17",7.3522,7.3872,7.2588,7.3522,520296.0],["2011-02-18",7.3405,7.3697,7.2938,7.3288,814218.0],["2011-02-22",7.2005,7.2646,6.9612,6.9787,1124227.0],["2011-02-23",7.0254,7.2238,6.7278,7.0429,1224293.0],["2011-02-24",7.0254,7.1888,7.0021,7.1129,666344.0],["2011-02-25",7.1304,7.1771,7.0779,7.1596,334427.0],["2011-02-28",7.1888,7.323,7.1713,7.2705,545170.0],["2011-03-01",7.2763,7.323,7.0896,7.1479,603475.0],["2011-03-02",7.1188,7.2471,7.1013,7.1655,502839.0],["2011-03-03",7.218,7.323,7.218,7.2413,609865.0],["2011-03-04",7.2588,7.2938,7.1771,7.2705,383832.0],["2011-03-07",7.2705,7.2938,7.0896,7.1246,435292.0],["2011-03-08",7.0954,7.2471,7.0663,7.218,555553.0],["2011-03-09",7.1946,7.2296,7.1188,7.2296,298257.0],["2011-03-10",7.1363,7.3872,7.0254,7.3463,1479877.0],["2011-03-11",7.2763,7.3347,7.2413,7.3172,485153.0],["2011-03-14",7.2355,7.2997,7.1655,7.2355,601649.0],["2011-03-15",7.0137,7.0196,6.827,6.8737,2695955.0],["2011-03-16",6.9554,7.0254,6.8037,6.8329,1020054.0],["2011-03-17",6.8912,6.9262,6.6928,6.7103,1135409.0],["2011-03-18",6.7745,6.8795,6.7628,6.8329,804177.0],["2011-03-21",6.8504,6.9262,6.827,6.897,606670.0],["2011-03-22",6.8795,6.9787,6.862,6.9087,401746.0],["2011-03-23",6.8912,6.9437,6.8504,6.8912,262430.0],["2011-03-24",6.897,7.0604,6.8562,7.0196,794364.0],["2011-03-25",7.0546,7.1421,7.0312,7.0721,580199.0],["2011-03-28",7.0721,7.1188,7.0079,7.0137,352797.0],["2011-03-29",7.0021,7.0254,6.8795,6.8912,492684.0],["2011-03-30",6.9145,6.9437,6.8562,6.897,715978.0],["2011-03-31",6.9145,6.9496,6.862,6.9087,569131.0],["2011-04-01",6.9087,6.9729,6.8854,6.9204,430043.0],["2011-04-04",6.9496,7.0196,6.9204,6.9787,611462.0],["2011-04-05",6.9846,7.0896,6.9321,6.9904,894886.0],["2011-04-06",7.0196,7.1129,6.9904,7.0779,848219.0],["2011-04-07",7.0896,7.1596,7.0312,7.0721,952621.0],["2011-04-08",7.0954,7.0954,6.9554,7.0079,384061.0],["2011-04-11",7.0079,7.0079,6.827,6.8795,597542.0],["2011-04-12",6.8212,6.8387,6.7103,6.8095,880396.0],["2011-04-13",6.8387,6.862,6.7512,6.7745,694184.0],["2011-04-14",6.7453,6.8504,6.7395,6.7862,639531.0],["2011-04-15",6.7745,6.7803,6.6695,6.7103,649115.0],["2011-04-18",6.7103,6.7103,6.5353,6.6111,761960.0],["2011-04-19",6.5936,6.6053,6.4244,6.4711,968481.0],["2011-04-20",6.5003,6.5528,6.4477,6.4711,682660.0],["2011-04-21",6.4769,6.6111,6.4711,6.5294,556580.0],["2011-04-25",6.5236,6.6053,6.5003,6.5761,438144.0],["2011-04-26",6.5819,6.6228,6.5528,6.5819,691446.0],["2011-04-27",6.5644,6.6286,6.5236,6.5644,423996.0],["2011-04-28",6.5703,6.6461,6.5586,6.6228,382920.0],["2011-04-29",6.5878,6.6228,6.5469,6.5703,305788.0],["2011-05-02",6.5644,6.6636,6.5528,6.6111,572440.0],["2011-05-03",6.5819,6.6228,6.5644,6.5644,343555.0],["2011-05-04",6.5586,6.6111,6.331,6.4652,825970.0],["2011-05-05",6.3952,6.5703,6.3602,6.4886,782954.0],["2011-05-06",6.5469,6.6228,6.4711,6.5294,627322.0],["2011-05-09",6.5411,6.5586,6.4652,6.5294,726589.0],["2011-05-10",6.5644,6.6578,6.5236,6.6578,505577.0],["2011-05-11",6.6403,6.6461,6.5061,6.5586,498161.0],["2011-05-12",6.5236,6.6228,6.4944,6.5644,527142.0],["2011-05-13",6.5178,6.7103,6.5061,6.5995,792881.0],["2011-05-16",6.5819,6.6753,6.5294,6.5294,490744.0],["2011-05-17",6.5003,6.5761,6.4652,6.5003,570956.0],["2011-05-18",6.5411,6.6228,6.5236,6.6053,409049.0],["2011-05-19",6.6403,6.7103,6.6286,6.6986,665774.0],["2011-05-20",6.6928,6.7103,6.6345,6.652,416465.0],["2011-05-23",6.5644,6.7103,6.5061,6.6695,671364.0],["2011-05-24",6.6986,6.7045,6.5469,6.6053,649457.0],["2011-05-25",6.5586,6.7628,6.5353,6.6403,715179.0],["2011-05-26",6.6345,6.6928,6.5528,6.6636,403344.0],["2011-05-27",6.6928,6.7512,6.6753,6.7278,371167.0],["2011-05-31",6.7628,6.7978,6.6461,6.7045,664975.0],["2011-06-01",6.6986,6.7628,6.5995,6.5995,833843.0],["2011-06-02",6.5878,6.7395,6.5878,6.6228,659840.0],["2011-06-03",6.5119,6.5761,6.4302,6.4711,1265825.0],["2011-06-06",6.4419,6.4711,6.3019,6.331,1177968.0],["2011-06-07",6.3369,6.4594,6.2727,6.4127,731039.0],["2011-06-08",6.4127,6.4127,6.2085,6.2669,827111.0],["2011-06-09",6.2785,6.3777,6.2377,6.366,552700.0],["2011-06-10",6.3777,6.3777,6.1677,6.2435,823460.0],["2011-06-13",6.2377,6.3135,6.1035,6.2727,954675.0],["2011-06-14",6.3252,6.4419,6.3077,6.4186,724991.0],["2011-06-15",6.3194,6.5353,6.3194,6.4944,778048.0],["2011-06-16",6.4711,6.5878,6.4594,6.5586,1112247.0],["2011-06-17",6.2669,6.3077,6.1385,6.2902,1814646.0],["2011-06-20",6.261,6.3485,6.1852,6.331,1002825.0],["2011-06-21",6.3544,6.4477,6.331,6.4186,913142.0],["2011-06-22",6.4127,6.5003,6.4069,6.4711,540264.0],["2011-06-23",6.4186,6.4186,6.3019,6.3894,551902.0],["2011-06-24",6.4186,6.4769,6.2902,6.2902,597884.0],["2011-06-27",6.2727,6.3485,6.226,6.2435,456058.0],["2011-06-28",6.2844,6.3194,6.226,6.3019,437459.0],["2011-06-29",6.296,6.4419,6.2844,6.4186,1016859.0],["2011-06-30",6.4477,6.4769,6.3602,6.3952,428560.0],["2011-07-01",6.4069,6.5236,6.366,6.4944,383718.0],["2011-07-05",6.4769,6.5294,6.3427,6.3894,321192.0],["2011-07-06",6.3894,6.4536,6.331,6.4244,331689.0],["2011-07-07",6.4652,6.5178,6.4302,6.4652,490972.0],["2011-07-08",6.4361,6.4652,6.3427,6.4186,426962.0],["2011-07-11",6.3602,6.3836,6.2085,6.2377,469522.0],["2011-07-12",6.226,6.261,6.1677,6.191,379725.0],["2011-07-13",6.191,6.3194,6.1852,6.2435,427875.0],["2011-07-14",6.2435,6.3194,6.1793,6.1852,544713.0],["2011-07-15",6.1852,6.296,6.1793,6.2844,370483.0],["2011-07-18",6.2669,6.2844,6.1093,6.1151,484469.0],["2011-07-19",6.1268,6.2143,6.086,6.156,349488.0],["2011-07-20",6.1677,6.2027,6.1268,6.1326,309325.0],["2011-07-21",6.1793,6.2202,6.086,6.1035,640557.0],["2011-07-22",5.9809,5.9984,5.7709,5.7942,1761932.0],["2011-07-25",5.7359,5.765,5.6483,5.6775,1594776.0],["2011-07-26",5.6892,5.8759,5.6308,5.8,2015919.0],["2011-07-27",5.7884,5.8409,5.6542,5.7009,1026215.0],["2011-07-28",5.7884,5.8234,5.6892,5.7242,652652.0],["2011-07-29",5.6717,5.7884,5.5842,5.7184,869100.0],["2011-08-01",5.7942,5.7942,5.66,5.6775,757510.0],["2011-08-02",5.66,5.7009,5.4091,5.4091,1297659.0],["2011-08-03",5.4033,5.4441,5.2807,5.3449,1766382.0],["2011-08-04",5.2632,5.2749,4.9248,4.9773,1918021.0],["2011-08-05",4.8139,5.0998,4.7322,4.9656,1700546.0],["2011-08-08",4.6972,4.7264,4.4697,4.4872,2904073.0],["2011-08-09",4.5513,4.7497,4.388,4.6622,1466299.0],["2011-08-10",4.563,4.7031,4.5163,4.5747,1021651.0],["2011-08-11",4.5922,4.7381,4.5805,4.6797,1188466.0],["2011-08-12",4.7731,4.8198,4.6622,4.7031,844796.0],["2011-08-15",4.7614,4.8373,4.7381,4.7906,760248.0],["2011-08-16",4.7672,4.8489,4.6972,4.7672,430956.0],["2011-08-17",4.7672,5.164,4.7381,5.1232,1994354.0],["2011-08-18",4.9656,4.9831,4.7322,4.7614,863281.0],["2011-08-19",4.6914,4.7906,4.6505,4.6914,741878.0],["2011-08-22",4.7906,4.8489,4.6389,4.7089,621617.0],["2011-08-23",4.7322,5.0765,4.7089,5.0182,1249167.0],["2011-08-24",4.9831,5.0182,4.7964,4.8081,1002939.0],["2011-08-25",4.8606,4.919,4.8139,4.8723,902189.0],["2011-08-26",4.8373,4.9715,4.7906,4.9014,712098.0],["2011-08-29",4.9365,5.1582,4.919,5.1115,818668.0],["2011-08-30",5.0998,5.3858,5.0532,5.3391,786263.0],["2011-08-31",5.3683,5.485,5.2516,5.3332,580655.0],["2011-09-01",5.3274,5.4499,5.2749,5.3041,506148.0],["2011-09-02",5.199,5.234,5.0882,5.1407,518128.0],["2011-09-06",4.9948,5.0998,4.9248,5.0006,545284.0],["2011-09-07",5.0765,5.1757,5.024,5.1524,407337.0],["2011-09-08",5.094,5.2691,5.0415,5.094,471918.0],["2011-09-09",5.0357,5.094,4.9306,4.989,352683.0],["2011-09-12",4.9073,5.0415,4.8781,5.0298,229341.0],["2011-09-13",5.024,5.2632,4.9598,5.2516,540149.0],["2011-09-14",5.2749,5.3858,5.234,5.3099,637819.0],["2011-09-15",5.3566,5.3683,5.2632,5.3391,264484.0],["2011-09-16",5.3507,5.3507,5.0707,5.1057,936076.0],["2011-09-19",4.9948,5.0123,4.8723,4.919,671821.0],["2011-09-20",4.919,4.9306,4.7731,4.7906,519726.0],["2011-09-21",4.7672,4.7731,4.4755,4.493,1130503.0],["2011-09-22",4.4755,4.5747,4.3296,4.4697,701829.0],["2011-09-23",4.458,4.6622,4.4522,4.633,544713.0],["2011-09-26",4.6622,4.668,4.4638,4.6039,352911.0],["2011-09-27",4.7031,4.989,4.6914,4.7322,722139.0],["2011-09-28",4.7381,4.8081,4.5572,4.598,408706.0],["2011-09-29",4.7031,4.7497,4.5922,4.6856,417492.0],["2011-09-30",4.5922,4.633,4.3296,4.3296,1125597.0],["2011-10-03",4.3179,4.3238,4.0379,4.0437,746442.0],["2011-10-04",4.0029,4.1546,3.8453,4.1371,711185.0],["2011-10-05",4.102,4.2654,4.0845,4.2129,485039.0],["2011-10-06",4.2012,4.388,4.1721,4.3179,402431.0],["2011-10-07",4.3471,4.3646,4.1137,4.1312,417378.0],["2011-10-10",4.2363,4.4522,4.2363,4.4346,472830.0],["2011-10-11",4.4055,4.7031,4.3646,4.6564,635081.0],["2011-10-12",4.7147,4.9073,4.6972,4.7381,760020.0],["2011-10-13",4.7206,4.8839,4.6214,4.8139,461078.0],["2011-10-14",4.9073,4.9598,4.8664,4.9306,466897.0],["2011-10-17",4.8781,4.8956,4.6564,4.7322,811707.0],["2011-10-18",4.7264,4.7381,4.5805,4.7322,602448.0],["2011-10-19",4.7089,4.8431,4.5689,4.6272,635879.0],["2011-10-20",4.6214,4.7789,4.5455,4.5922,911317.0],["2011-10-21",4.6039,4.7264,4.5513,4.6389,601535.0],["2011-10-24",4.6564,4.8081,4.6155,4.7322,479562.0],["2011-10-25",4.7206,4.7206,4.5805,4.6564,297459.0],["2011-10-26",4.7264,4.7264,4.5805,4.6505,503523.0],["2011-10-27",4.7672,4.8723,4.6564,4.8081,662351.0],["2011-10-28",4.7847,4.9598,4.7381,4.9073,566278.0],["2011-10-31",4.8373,4.8664,4.6797,4.8023,557835.0],["2011-11-01",4.6447,4.7614,4.493,4.7439,827681.0],["2011-11-02",4.8081,4.8898,4.7672,4.8723,530565.0],["2011-11-03",4.9365,4.9481,4.8139,4.8548,323588.0],["2011-11-04",4.8314,4.8839,4.7847,4.8431,208347.0],["2011-11-07",4.8431,4.8664,4.7381,4.7964,228086.0],["2011-11-08",4.8256,4.8839,4.7439,4.8781,251933.0],["2011-11-09",4.7206,4.7614,4.5864,4.6622,264142.0],["2011-11-10",4.7381,4.8139,4.6622,4.7672,367288.0],["2011-11-11",4.8431,4.9481,4.7789,4.9073,523947.0],["2011-11-14",4.9014,5.0532,4.8839,4.9831,513222.0],["2011-11-15",4.9598,4.9948,4.668,4.8256,777021.0],["2011-11-16",4.7381,4.8489,4.6972,4.7847,382235.0],["2011-11-17",4.7614,4.7614,4.5513,4.633,561828.0],["2011-11-18",4.6622,4.7322,4.563,4.7206,467468.0],["2011-11-21",4.6272,4.6564,4.5222,4.6097,456971.0],["2011-11-22",4.493,4.668,4.2946,4.4405,930029.0],["2011-11-23",4.4638,4.5513,4.2304,4.3063,513906.0],["2011-11-25",4.2479,4.3179,4.2012,4.2304,261403.0],["2011-11-28",4.3413,4.423,4.2713,4.3238,572440.0],["2011-11-29",4.3179,4.3705,4.2829,4.3179,346978.0],["2011-11-30",4.458,4.5222,4.3413,4.3705,655390.0],["2011-12-01",4.3646,4.493,4.3354,4.3705,422969.0],["2011-12-02",4.4113,4.5222,4.3996,4.4346,696352.0],["2011-12-05",4.5222,4.528,4.458,4.5047,722824.0],["2011-12-06",4.5105,4.6097,4.4638,4.5513,460508.0],["2011-12-07",4.5397,4.633,4.493,4.5922,500671.0],["2011-12-08",4.5338,4.6389,4.493,4.633,671935.0],["2011-12-09",4.6272,4.6739,4.5747,4.6505,477394.0],["2011-12-12",4.5805,4.6972,4.563,4.6856,507859.0],["2011-12-13",4.7031,4.7847,4.6155,4.7089,896027.0],["2011-12-14",4.6564,4.7031,4.5922,4.6797,732408.0],["2011-12-15",4.7089,4.7556,4.6039,4.633,525202.0],["2011-12-16",4.6447,4.7206,4.6214,4.6622,434379.0],["2011-12-19",4.6447,4.668,4.4405,4.4638,446245.0],["2011-12-20",4.563,4.6039,4.3646,4.388,1022336.0],["2011-12-21",4.3588,4.4988,4.3471,4.4697,581910.0],["2011-12-22",4.4697,4.563,4.423,4.4638,752490.0],["2011-12-23",4.458,4.5397,4.458,4.4988,390678.0],["2011-12-27",4.4813,4.5513,4.4813,4.528,434835.0],["2011-12-28",4.4988,4.5805,4.423,4.4521,444420.0],["2011-12-29",4.423,4.493,4.3938,4.3996,382235.0],["2011-12-30",4.3763,4.4171,4.3413,4.3646,607697.0],["2012-01-03",4.4463,4.6039,4.423,4.5513,340474.0],["2012-01-04",4.5397,4.6564,4.5338,4.633,243375.0],["2012-01-05",4.6447,4.668,4.5572,4.6447,1138718.0],["2012-01-06",4.633,4.7031,4.6155,4.633,540606.0],["2012-01-09",4.6097,4.6505,4.563,4.6039,305218.0],["2012-01-10",4.6447,4.6972,4.6389,4.6389,358502.0],["2012-01-11",4.6214,4.6447,4.5338,4.6389,359643.0],["2012-01-12",4.6505,4.6505,4.5397,4.6039,541861.0],["2012-01-13",4.563,4.5922,4.4813,4.5922,249879.0],["2012-01-17",4.6272,4.6389,4.5689,4.5864,330890.0],["2012-01-18",4.6039,4.6914,4.5747,4.6389,618422.0],["2012-01-19",4.668,4.7731,4.668,4.7556,592293.0],["2012-01-20",4.7381,4.9365,4.7381,4.9248,721568.0],["2012-01-23",4.9306,4.9481,4.8256,4.9014,813077.0],["2012-01-24",4.8898,4.9073,4.8431,4.8781,308070.0],["2012-01-25",4.8781,4.8956,4.7964,4.8489,287418.0],["2012-01-26",4.8606,4.9015,4.8314,4.8898,404827.0],["2012-01-27",4.8548,4.9014,4.8256,4.8664,200702.0],["2012-01-30",4.8256,4.8431,4.7614,4.8198,262088.0],["2012-01-31",4.8081,4.8898,4.7614,4.8664,405397.0],["2012-02-01",4.8723,4.8723,4.7556,4.7789,511624.0],["2012-02-02",4.7964,4.8081,4.6914,4.7322,425365.0],["2012-02-03",4.7439,4.8548,4.6856,4.8373,517101.0],["2012-02-06",4.8081,5.234,4.8081,5.2224,1826627.0],["2012-02-07",5.2282,5.2982,5.1115,5.1524,1161652.0],["2012-02-08",5.1815,5.199,5.0298,5.1173,709474.0],["2012-02-09",5.1115,5.4791,5.0765,5.4091,1441996.0],["2012-02-10",5.3391,5.3449,5.1115,5.199,905612.0],["2012-02-13",5.2749,5.6017,5.164,5.555,2037598.0],["2012-02-14",5.625,5.9459,5.625,5.7592,3303537.0],["2012-02-15",5.7942,5.8292,5.4383,5.4791,1494025.0],["2012-02-16",5.4733,5.695,5.4558,5.6892,787290.0],["2012-02-17",5.6892,5.7884,5.6542,5.6658,714380.0],["2012-02-21",5.6658,5.6658,5.2924,5.3566,1589869.0],["2012-02-22",5.3624,5.4441,5.2924,5.3274,770974.0],["2012-02-23",5.2982,5.3858,5.1349,5.3507,912001.0],["2012-02-24",5.3858,5.4616,5.3391,5.3799,847307.0],["2012-02-27",5.3683,5.4908,5.2982,5.4499,938473.0],["2012-02-28",5.5258,5.5258,5.1699,5.2165,835326.0],["2012-02-29",5.234,5.3624,5.199,5.3332,1133812.0],["2012-03-01",5.3683,5.4266,5.3157,5.3916,496563.0],["2012-03-02",5.3974,5.4033,5.2574,5.2807,445903.0],["2012-03-05",5.2632,5.2749,5.0882,5.1115,695554.0],["2012-03-06",5.0182,5.0473,4.7906,4.9073,1007845.0],["2012-03-07",4.9306,4.9831,4.9131,4.9773,351086.0],["2012-03-08",4.9948,5.0415,4.9365,5.0123,376758.0],["2012-03-09",5.0532,5.1173,5.0123,5.0473,501926.0],["2012-03-12",5.0532,5.0765,4.919,4.9773,630745.0],["2012-03-13",4.9948,5.0298,4.9598,5.0123,404028.0],["2012-03-14",5.0123,5.0648,4.9481,4.9656,807600.0],["2012-03-15",4.9598,5.234,4.9423,5.2165,746442.0],["2012-03-16",5.2574,5.3799,5.2516,5.3216,744959.0],["2012-03-19",5.2982,5.3916,5.2632,5.2632,589783.0],["2012-03-20",5.2165,5.2165,5.0998,5.1407,454460.0],["2012-03-21",5.164,5.2516,5.1407,5.1757,289472.0],["2012-03-22",5.1232,5.1699,4.9948,5.0182,389195.0],["2012-03-23",5.0182,5.0998,4.9831,5.0648,146390.0],["2012-03-26",5.199,5.234,5.059,5.0707,573581.0],["2012-03-27",5.094,5.1115,5.0065,5.0065,281371.0],["2012-03-28",5.0006,5.1582,5.0006,5.059,467468.0],["2012-03-29",5.024,5.0473,4.9481,5.0182,765611.0],["2012-03-30",5.0473,5.2924,4.9715,5.2224,2256328.0],["2012-04-02",5.2282,5.2866,5.1582,5.1932,980233.0],["2012-04-03",5.2224,5.2574,5.129,5.1757,1134040.0],["2012-04-04",5.1057,5.1582,5.0065,5.0182,958326.0],["2012-04-05",4.9948,5.0182,4.8664,4.8956,1583594.0],["2012-04-09",4.8139,4.8139,4.5747,4.6039,1826399.0],["2012-04-10",4.5805,4.6272,4.388,4.388,1380952.0],["2012-04-11",4.4463,4.5163,4.4055,4.493,1049948.0],["2012-04-12",4.4813,4.6389,4.4697,4.5864,634054.0],["2012-04-13",4.5805,4.6155,4.493,4.528,500329.0],["2012-04-16",4.5222,4.5747,4.4755,4.5163,449098.0],["2012-04-17",4.5338,4.6622,4.5338,4.5572,445332.0],["2012-04-18",4.5455,4.563,4.4113,4.4113,668284.0],["2012-04-19",4.4113,4.5163,4.4055,4.5047,534901.0],["2012-04-20",4.5105,4.6914,4.5105,4.6564,1448842.0],["2012-04-23",4.598,4.6389,4.528,4.5864,458796.0],["2012-04-24",4.5922,4.6564,4.5747,4.598,378698.0],["2012-04-25",4.6505,4.6972,4.5397,4.6039,399921.0],["2012-04-26",4.5864,4.6272,4.5572,4.598,247711.0],["2012-04-27",4.6155,4.6856,4.5572,4.6564,820493.0],["2012-04-30",4.6389,4.7031,4.5864,4.5864,304647.0],["2012-05-01",4.5864,4.6914,4.5455,4.6505,570956.0],["2012-05-02",4.6155,4.6564,4.5689,4.6564,496906.0],["2012-05-03",4.5747,4.6564,4.4346,4.4872,855294.0],["2012-05-04",4.4813,4.6505,4.4755,4.5513,869328.0],["2012-05-07",4.5572,4.6155,4.493,4.4988,532847.0],["2012-05-08",4.4755,4.5572,4.4463,4.528,648316.0],["2012-05-09",4.4988,4.5513,4.4463,4.528,432439.0],["2012-05-10",4.5513,4.5864,4.493,4.493,370597.0],["2012-05-11",4.458,4.5163,4.4346,4.4346,445218.0],["2012-05-14",4.4055,4.4288,4.3121,4.3238,423996.0],["2012-05-15",4.3238,4.353,4.2713,4.3004,551559.0],["2012-05-16",4.3004,4.388,4.2363,4.2596,502268.0],["2012-05-17",4.2538,4.3179,4.1954,4.2129,517558.0],["2012-05-18",4.2421,4.2771,4.1954,4.2012,526800.0],["2012-05-21",4.2071,4.5513,4.2071,4.5513,718602.0],["2012-05-22",4.563,4.668,4.5105,4.5222,743704.0],["2012-05-23",4.5163,4.7381,4.493,4.7322,661780.0],["2012-05-24",4.7264,4.7789,4.633,4.6564,613059.0],["2012-05-25",4.6856,4.8373,4.6447,4.8139,520410.0],["2012-05-29",4.8373,4.8839,4.6856,4.7264,445789.0],["2012-05-30",4.6739,4.6972,4.5163,4.5338,506490.0],["2012-05-31",4.5397,4.5689,4.4463,4.493,657672.0],["2012-06-01",4.3996,4.5572,4.3996,4.493,752490.0],["2012-06-04",4.4872,4.5513,4.3238,4.3238,752718.0],["2012-06-05",4.2946,4.3471,4.2363,4.2654,1143738.0],["2012-06-06",4.3121,4.4171,4.2829,4.3646,875261.0],["2012-06-07",4.3996,4.4288,4.3004,4.3179,716548.0],["2012-06-08",4.2888,4.3063,4.2596,4.2713,608153.0],["2012-06-11",4.3179,4.3938,4.2538,4.2538,353254.0],["2012-06-12",4.2946,4.2946,4.1837,4.2129,370825.0],["2012-06-13",4.1779,4.2246,4.102,4.1254,454689.0],["2012-06-14",4.1371,4.2012,4.0904,4.1604,487321.0],["2012-06-15",4.1662,4.2771,4.1662,4.2304,659270.0],["2012-06-18",4.2187,4.2479,4.1837,4.2012,413498.0],["2012-06-19",4.2304,4.353,4.2304,4.3179,247597.0],["2012-06-20",4.3238,4.3296,4.2246,4.2654,205951.0],["2012-06-21",4.2596,4.3121,4.2129,4.2304,251476.0],["2012-06-22",4.2479,4.2771,4.2246,4.2479,221925.0],["2012-06-25",4.2129,4.3063,4.1662,4.2713,589212.0],["2012-06-26",4.2538,4.353,4.2538,4.3004,373449.0],["2012-06-27",4.2946,4.3413,4.2304,4.2888,501926.0],["2012-06-28",4.2421,4.3413,4.2246,4.3121,370026.0],["2012-06-29",4.3763,4.5805,4.3238,4.5397,723622.0],["2012-07-02",4.493,4.563,4.3938,4.5455,367060.0],["2012-07-03",4.5513,4.7322,4.5513,4.7206,672734.0],["2012-07-05",4.668,4.6914,4.5397,4.5805,420116.0],["2012-07-06",4.5222,4.5338,4.4522,4.5047,283082.0],["2012-07-09",4.5163,4.5222,4.3938,4.3996,153350.0],["2012-07-10",4.4113,4.4288,4.2246,4.2363,486408.0],["2012-07-11",4.2187,4.2596,4.1604,4.2071,252275.0],["2012-07-12",4.1779,4.1896,4.1079,4.1254,270531.0],["2012-07-13",4.1371,4.1896,4.1196,4.1312,173432.0],["2012-07-16",4.1429,4.1429,4.0729,4.0787,270303.0],["2012-07-17",4.0845,4.0962,3.9678,4.0145,355422.0],["2012-07-18",4.0028,4.0495,3.9737,4.032,625040.0],["2012-07-19",4.0554,4.1487,4.032,4.1429,516987.0],["2012-07-20",4.1079,4.1429,4.0087,4.0087,242691.0],["2012-07-23",3.9387,3.9562,3.6644,3.6819,1116811.0],["2012-07-24",3.6236,3.7753,3.4368,3.7578,1411645.0],["2012-07-25",3.7928,3.927,3.7111,3.9153,683003.0],["2012-07-26",3.9153,3.9503,3.8336,3.8803,384175.0],["2012-07-27",3.8803,3.9678,3.8628,3.9503,268249.0],["2012-07-30",3.9678,3.9795,3.892,3.9387,356220.0],["2012-07-31",3.9445,3.9678,3.892,3.8978,201044.0],["2012-08-01",3.9095,3.9212,3.8103,3.822,315487.0],["2012-08-02",3.7811,4.1429,3.7578,4.1312,587387.0],["2012-08-03",4.1954,4.2304,4.0612,4.0845,394216.0],["2012-08-06",4.1137,4.2012,3.9853,4.1312,310352.0],["2012-08-07",4.1371,4.2071,4.0845,4.0904,279431.0],["2012-08-08",4.0554,4.1896,4.0262,4.102,300083.0],["2012-08-09",4.1137,4.2246,4.1137,4.2129,224549.0],["2012-08-10",4.2129,4.2129,4.1196,4.1604,215535.0],["2012-08-13",4.1662,4.1662,4.0612,4.0845,239724.0],["2012-08-14",4.0845,4.1487,4.0612,4.1079,257980.0],["2012-08-15",4.0787,4.1954,4.0787,4.1896,189634.0],["2012-08-16",4.1896,4.1896,4.0845,4.102,304989.0],["2012-08-17",4.032,4.1196,3.9912,4.102,273954.0],["2012-08-20",4.0904,4.1429,4.0729,4.1254,191346.0],["2012-08-21",4.1546,4.1662,4.0554,4.067,281371.0],["2012-08-22",4.0379,4.0554,3.9737,4.0029,218387.0],["2012-08-23",4.0145,4.0554,3.9445,4.0437,1011953.0],["2012-08-24",4.0262,4.0379,3.9503,3.9503,195796.0],["2012-08-27",3.962,3.962,3.9095,3.9212,163049.0],["2012-08-28",3.9153,3.9328,3.8803,3.8803,194426.0],["2012-08-29",3.8861,3.9095,3.822,3.822,186782.0],["2012-08-30",3.8161,3.8336,3.787,3.7928,236415.0],["2012-08-31",3.7986,3.892,3.7986,3.857,319366.0],["2012-09-04",3.8511,3.8861,3.8278,3.8628,645236.0],["2012-09-05",3.8803,3.8861,3.7928,3.8745,302251.0],["2012-09-06",3.8686,3.8803,3.8045,3.857,603703.0],["2012-09-07",3.8686,3.997,3.8278,3.9678,1164847.0],["2012-09-10",3.9737,4.067,3.9445,3.9912,571869.0],["2012-09-11",4.0028,4.1429,3.9095,4.0554,666800.0],["2012-09-12",4.0845,4.0962,3.9678,4.0262,403686.0],["2012-09-13",4.0087,4.1137,3.962,4.0145,387255.0],["2012-09-14",4.0145,4.1487,4.0087,4.1137,643068.0],["2012-09-17",4.0904,4.0904,3.9678,3.9678,367060.0],["2012-09-18",3.9503,4.0495,3.8861,4.0262,667143.0],["2012-09-19",4.0904,4.2946,4.0845,4.2246,1625126.0],["2012-09-20",4.2071,4.2654,4.1312,4.1604,687338.0],["2012-09-21",4.1896,4.2129,4.0437,4.0554,807143.0],["2012-09-24",4.0554,4.0729,3.927,3.9328,598112.0],["2012-09-25",3.9328,3.9503,3.7928,3.8161,827225.0],["2012-09-26",3.8045,3.8395,3.7636,3.822,486979.0],["2012-09-27",3.8336,3.8628,3.787,3.822,627664.0],["2012-09-28",3.7928,3.8161,3.7694,3.7694,431184.0],["2012-10-01",3.8103,3.8745,3.7928,3.8745,429472.0],["2012-10-02",3.8861,3.892,3.8395,3.8745,271672.0],["2012-10-03",3.8745,3.9095,3.8453,3.8511,288787.0],["2012-10-04",3.857,3.9562,3.8453,3.9212,434265.0],["2012-10-05",3.9212,3.962,3.9095,3.9387,322104.0],["2012-10-08",3.927,3.9387,3.8803,3.892,186097.0],["2012-10-09",3.892,3.8978,3.8103,3.8103,346294.0],["2012-10-10",3.8395,3.8686,3.7753,3.8511,405397.0],["2012-10-11",3.857,3.9387,3.8511,3.9212,313775.0],["2012-10-12",3.9212,4.0262,3.8861,3.892,626295.0],["2012-10-15",3.927,3.9387,3.8628,3.892,310124.0],["2012-10-16",3.9037,4.0554,3.8511,4.0379,739710.0],["2012-10-17",4.032,4.1546,4.0145,4.1429,651397.0],["2012-10-18",4.1079,4.2538,4.1079,4.2012,997919.0],["2012-10-19",4.2012,4.2012,4.0729,4.1896,539807.0],["2012-10-22",4.3354,4.3471,4.1662,4.1779,715407.0],["2012-10-23",4.1137,4.2538,4.0437,4.2246,754087.0],["2012-10-24",4.2246,4.2363,4.1312,4.1487,479448.0],["2012-10-25",4.1371,4.1429,4.067,4.0787,741080.0],["2012-10-26",4.067,4.1254,4.0554,4.0729,284680.0],["2012-10-31",4.0437,4.2304,4.0437,4.2012,511967.0],["2012-11-01",4.2012,4.3296,4.1837,4.3121,359986.0],["2012-11-02",4.3238,4.3763,4.2363,4.2363,534102.0],["2012-11-05",4.2246,4.3179,4.2071,4.2829,271102.0],["2012-11-06",4.2829,4.4697,4.2771,4.4288,496563.0],["2012-11-07",4.353,4.4113,4.2713,4.3821,963460.0],["2012-11-08",4.3938,4.3938,4.2713,4.2713,320735.0],["2012-11-09",4.2246,4.2596,4.1837,4.2129,473515.0],["2012-11-12",4.1954,4.2479,4.1837,4.2187,177083.0],["2012-11-13",4.1721,4.2246,4.1721,4.2012,357019.0],["2012-11-14",4.1837,4.2012,4.1371,4.1604,392390.0],["2012-11-15",4.1254,4.1604,4.0787,4.1196,535700.0],["2012-11-16",4.1079,4.2304,4.102,4.2246,427305.0],["2012-11-19",4.2187,4.2946,4.1604,4.1721,543801.0],["2012-11-20",4.2012,4.458,4.1662,4.3354,1035001.0],["2012-11-21",4.3238,4.3296,4.2071,4.2363,296546.0],["2012-11-23",4.2129,4.458,4.2129,4.458,316970.0],["2012-11-26",4.4405,4.4755,4.388,4.4055,249537.0],["2012-11-27",4.388,4.4697,4.3121,4.3938,304761.0],["2012-11-28",4.3938,4.458,4.3646,4.4521,831675.0],["2012-11-29",4.4755,4.528,4.3996,4.4113,340132.0],["2012-11-30",4.3996,4.4055,4.3179,4.3354,361811.0],["2012-12-03",4.3471,4.388,4.2888,4.3413,296090.0],["2012-12-04",4.3296,4.3821,4.2596,4.2946,221240.0],["2012-12-05",4.2829,4.3354,4.2771,4.3296,305674.0],["2012-12-06",4.3413,4.3413,4.2304,4.2771,327923.0],["2012-12-07",4.2771,4.3063,4.2246,4.2713,159055.0],["2012-12-10",4.2654,4.3179,4.2421,4.3063,272243.0],["2012-12-11",4.2829,4.3354,4.2596,4.3121,346864.0],["2012-12-12",4.3296,4.3821,4.2946,4.3121,546311.0],["2012-12-13",4.3179,4.3471,4.2771,4.3121,272585.0],["2012-12-14",4.2946,4.3471,4.2363,4.2771,266309.0],["2012-12-17",4.2596,4.3179,4.2304,4.2829,236073.0],["2012-12-18",4.2654,4.3004,4.2187,4.2596,402088.0],["2012-12-19",4.2479,4.2888,4.2246,4.2713,350287.0],["2012-12-20",4.2479,4.4055,4.2363,4.3763,506490.0],["2012-12-21",4.3588,4.3763,4.2129,4.3588,507859.0],["2012-12-24",4.3413,4.3821,4.2946,4.353,221925.0],["2012-12-26",4.3471,4.3588,4.2888,4.3121,327695.0],["2012-12-27",4.3063,4.3179,4.2363,4.2771,379154.0],["2012-12-28",4.2538,4.2654,4.1837,4.2012,338877.0],["2012-12-31",4.1779,4.2771,4.1779,4.2596,333400.0],["2013-01-02",4.3121,4.3646,4.2771,4.3588,470320.0],["2013-01-03",4.3413,4.6447,4.3413,4.6447,637134.0],["2013-01-04",4.633,4.9481,4.633,4.8839,880167.0],["2013-01-07",4.9073,4.9831,4.8139,4.8548,667257.0],["2013-01-08",4.8898,4.9831,4.8548,4.954,866475.0],["2013-01-09",4.9715,4.9715,4.9014,4.9365,878228.0],["2013-01-10",4.989,5.0415,4.9365,5.024,694070.0],["2013-01-11",5.024,5.1115,4.919,4.9423,881537.0],["2013-01-14",4.9481,4.9773,4.8956,4.9481,472146.0],["2013-01-15",4.9306,4.9773,4.9248,4.9598,222381.0],["2013-01-16",4.9306,4.9598,4.9131,4.9365,230596.0],["2013-01-17",4.9248,5.1173,4.9248,4.9248,618878.0],["2013-01-18",4.9131,4.9948,4.9014,4.9365,400719.0],["2013-01-22",4.9715,5.2574,4.9656,5.2574,1122972.0],["2013-01-23",5.2516,5.2516,5.1407,5.2165,662351.0],["2013-01-24",5.1757,5.2224,5.1349,5.1874,603475.0],["2013-01-25",5.2224,5.2399,5.1524,5.164,440882.0],["2013-01-28",5.1524,5.2516,5.1115,5.164,499644.0],["2013-01-29",5.1465,5.2107,5.0882,5.129,943721.0],["2013-01-30",5.1524,5.2049,5.0998,5.1232,500899.0],["2013-01-31",5.129,5.164,5.0765,5.0882,655619.0],["2013-02-01",5.1232,5.1932,5.0415,5.1349,547338.0],["2013-02-04",5.0998,5.129,5.0532,5.0648,335910.0],["2013-02-05",5.0707,5.1057,4.9773,5.0298,481844.0],["2013-02-06",5.0065,5.1173,4.989,5.0823,248738.0],["2013-02-07",5.0765,5.1173,5.0065,5.0473,243261.0],["2013-02-08",5.0415,5.1757,5.0415,5.1232,291754.0],["2013-02-11",5.094,5.1757,5.094,5.164,303620.0],["2013-02-12",5.164,5.3507,5.1407,5.2807,667371.0],["2013-02-13",5.3216,5.3566,5.2516,5.2807,513450.0],["2013-02-14",5.2691,5.2807,5.1874,5.2049,228086.0],["2013-02-15",5.199,5.2457,5.1407,5.1465,251591.0],["2013-02-19",5.1699,5.2165,5.1349,5.2165,214052.0],["2013-02-20",5.1699,5.2807,5.1699,5.2457,762530.0],["2013-02-21",5.2282,5.2516,4.8081,5.0065,667257.0],["2013-02-22",5.0123,5.0473,4.9131,4.9365,283424.0],["2013-02-25",4.9423,5.0182,4.9248,4.9248,404713.0],["2013-02-26",4.9598,4.9715,4.9073,4.954,228999.0],["2013-02-27",4.9598,5.094,4.9598,5.094,438372.0],["2013-02-28",5.0707,5.1057,4.9306,4.954,513336.0],["2013-03-01",4.919,4.989,4.9131,4.9423,150042.0],["2013-03-04",4.9423,4.9423,4.8548,4.8723,485952.0],["2013-03-05",4.8839,5.1349,4.8839,5.1057,533189.0],["2013-03-06",5.1115,5.2107,5.0998,5.2107,318910.0],["2013-03-07",5.199,5.3624,5.199,5.2982,967112.0],["2013-03-08",5.2982,5.3274,5.2282,5.2866,632456.0],["2013-03-11",5.3099,5.4149,5.2924,5.3916,950795.0],["2013-03-12",5.3916,5.4208,5.3041,5.3683,517329.0],["2013-03-13",5.3507,5.3624,5.3041,5.3099,387484.0],["2013-03-14",5.1874,5.2924,4.8898,5.1057,1584849.0],["2013-03-15",5.059,5.2165,5.0006,5.1815,811137.0],["2013-03-18",5.2982,5.3974,5.2107,5.2691,2147933.0],["2013-03-19",5.3041,5.3332,5.2516,5.2924,755000.0],["2013-03-20",5.3216,5.3449,5.2574,5.3157,474542.0],["2013-03-21",5.3157,5.7359,5.2866,5.6017,1883221.0],["2013-03-22",5.7184,6.2027,5.7067,5.8876,4423771.0],["2013-03-25",5.9809,6.0101,5.8059,5.8817,1418948.0],["2013-03-26",5.8934,5.9343,5.52,5.5491,1755086.0],["2013-03-27",5.9226,6.3019,5.7767,6.2493,7183964.0],["2013-03-28",6.331,6.4711,5.9868,6.2202,5214941.0],["2013-04-01",6.086,6.1677,5.8351,5.8642,2666745.0],["2013-04-02",5.8467,5.9284,5.765,5.7884,1765698.0],["2013-04-03",5.7709,5.8,5.5491,5.59,1646577.0],["2013-04-04",5.5666,5.6833,5.4908,5.6367,936875.0],["2013-04-05",5.52,5.6542,5.4266,5.6542,888497.0],["2013-04-08",5.6308,5.66,5.4733,5.6192,980690.0],["2013-04-09",5.6192,5.8701,5.6133,5.7359,1092393.0],["2013-04-10",5.5725,5.7184,5.52,5.66,1548337.0],["2013-04-11",5.625,5.6892,5.5666,5.6017,979663.0],["2013-04-12",5.5725,5.7359,5.555,5.7125,891920.0],["2013-04-15",5.6425,5.6775,5.4033,5.4558,1851273.0],["2013-04-16",5.5083,5.5958,5.4558,5.4966,844340.0],["2013-04-17",5.4966,5.5316,5.3683,5.4033,1282940.0],["2013-04-18",5.4149,5.4675,5.3566,5.4033,946688.0],["2013-04-19",5.4499,5.4675,5.3683,5.4499,795619.0],["2013-04-22",5.4499,5.5375,5.4149,5.4908,796076.0],["2013-04-23",5.4908,5.5433,5.3449,5.4033,1195882.0],["2013-04-24",5.4558,5.52,5.4149,5.4558,764356.0],["2013-04-25",5.4558,5.485,5.3391,5.3449,925351.0],["2013-04-26",5.3799,5.3799,5.2516,5.3216,821178.0],["2013-04-29",5.3216,5.5316,5.3216,5.5141,800982.0],["2013-04-30",5.5433,5.6367,5.5025,5.5375,1081782.0],["2013-05-01",5.4966,5.52,5.3216,5.3216,608609.0],["2013-05-02",5.3683,5.52,5.3449,5.4675,704568.0],["2013-05-03",5.4966,5.7184,5.4966,5.59,1261718.0],["2013-05-06",5.6017,5.7709,5.59,5.7184,654364.0],["2013-05-07",5.7184,5.8351,5.6775,5.7184,872180.0],["2013-05-08",5.7125,5.7125,5.6017,5.6425,551559.0],["2013-05-09",5.6192,5.7592,5.5258,5.6542,803492.0],["2013-05-10",5.6425,5.8934,5.6133,5.8526,1166787.0],["2013-05-13",5.8526,5.8876,5.6892,5.7242,749751.0],["2013-05-14",5.7125,5.8292,5.6833,5.7475,688023.0],["2013-05-15",5.7184,5.9051,5.7009,5.9051,962091.0],["2013-05-16",5.9576,6.4069,5.9518,6.0685,3741795.0],["2013-05-17",6.1677,6.2493,6.0626,6.2027,1207292.0],["2013-05-20",6.1852,6.3194,6.1385,6.2377,1499046.0],["2013-05-21",6.4477,6.4711,6.2377,6.296,2257012.0],["2013-05-22",6.1035,6.4711,5.8234,5.8992,4138065.0],["2013-05-23",5.8351,6.051,5.7475,5.9693,2081526.0],["2013-05-24",5.9809,6.0043,5.7767,5.8701,1281571.0],["2013-05-28",5.9284,6.0568,5.8934,5.9634,1127080.0],["2013-05-29",5.9167,6.0393,5.8992,5.9634,734119.0],["2013-05-30",5.9518,5.9984,5.8992,5.9984,758879.0],["2013-05-31",5.9459,5.9926,5.9051,5.9109,856549.0],["2013-06-03",5.8992,5.9109,5.6367,5.7709,1269477.0],["2013-06-04",5.7125,5.8526,5.6425,5.66,753174.0],["2013-06-05",5.6367,5.6542,5.5433,5.5491,480589.0],["2013-06-06",5.5433,5.6017,5.4966,5.5725,472830.0],["2013-06-07",5.555,5.6775,5.4966,5.6483,710387.0],["2013-06-10",5.6483,5.6658,5.555,5.5783,469407.0],["2013-06-11",5.6017,5.625,5.5025,5.6133,552244.0],["2013-06-12",5.6367,5.7125,5.625,5.6892,812734.0],["2013-06-13",5.7009,5.9751,5.6483,5.8701,1048351.0],["2013-06-14",5.9518,5.9809,5.8059,5.8467,692701.0],["2013-06-17",5.9167,5.9401,5.8176,5.8467,714608.0],["2013-06-18",5.8584,5.9809,5.8409,5.9634,1263429.0],["2013-06-19",5.9634,6.0626,5.8876,5.9284,767779.0],["2013-06-20",5.8351,5.8817,5.5433,5.5958,1880596.0],["2013-06-21",5.6367,5.7592,5.5725,5.7242,848219.0],["2013-06-24",5.6075,5.7009,5.4733,5.5783,1495395.0],["2013-06-25",5.6192,5.6483,5.52,5.6192,689278.0],["2013-06-26",5.6425,5.695,5.59,5.6192,690876.0],["2013-06-27",5.625,5.7475,5.625,5.7184,661666.0],["2013-06-28",5.7067,5.9868,5.6892,5.8584,834071.0],["2013-07-01",5.9226,5.9343,5.7475,5.7884,680264.0],["2013-07-02",5.7942,5.9109,5.6367,5.7184,722481.0],["2013-07-03",5.7184,5.7767,5.66,5.6775,434721.0],["2013-07-05",5.7242,5.8176,5.6542,5.7709,717119.0],["2013-07-08",5.7942,5.7942,5.625,5.6308,529995.0],["2013-07-09",5.6542,5.8351,5.6308,5.6892,858945.0],["2013-07-10",5.695,5.7475,5.66,5.7417,559775.0],["2013-07-11",5.8292,5.8759,5.7709,5.8701,331917.0],["2013-07-12",5.8642,5.9226,5.7884,5.8409,353025.0],["2013-07-15",5.8351,5.9284,5.8292,5.8876,273041.0],["2013-07-16",5.9051,5.9226,5.8117,5.8409,299056.0],["2013-07-17",5.8526,5.9343,5.8234,5.9168,574151.0],["2013-07-18",5.8526,6.3894,5.8526,6.3777,2164819.0],["2013-07-19",6.3719,6.3836,6.1968,6.2727,1201929.0],["2013-07-22",6.2785,6.296,6.0918,6.1502,614771.0],["2013-07-23",6.1735,6.2143,6.1035,6.1735,616026.0],["2013-07-24",6.1268,6.2902,6.086,6.086,986965.0],["2013-07-25",6.0335,6.2027,6.0101,6.1093,513564.0],["2013-07-26",6.086,6.1443,6.0159,6.1035,405055.0],["2013-07-29",6.1268,6.1268,5.9284,5.9401,598911.0],["2013-07-30",5.9751,6.0568,5.6483,5.7125,1241979.0],["2013-07-31",5.7242,5.765,5.6308,5.7359,705252.0],["2013-08-01",5.7767,5.9809,5.7359,5.9168,847649.0],["2013-08-02",5.9109,5.9459,5.7942,5.8176,431298.0],["2013-08-05",5.8234,5.8992,5.7884,5.8642,242577.0],["2013-08-06",5.8467,5.8934,5.7592,5.8176,345495.0],["2013-08-07",5.8059,5.8817,5.73,5.8759,674787.0],["2013-08-08",5.8759,6.0801,5.8759,5.9401,735945.0],["2013-08-09",6.086,6.2844,6.051,6.1793,926606.0],["2013-08-12",6.1677,6.2785,6.0685,6.0976,593206.0],["2013-08-13",6.0976,6.2202,6.0976,6.1093,902873.0],["2013-08-14",6.1268,6.5644,6.0393,6.4594,3566766.0],["2013-08-15",6.4186,6.5411,6.3369,6.4536,1555754.0],["2013-08-16",6.4361,6.617,6.296,6.3135,1763301.0],["2013-08-19",6.3135,6.4069,5.9459,5.9984,1347293.0],["2013-08-20",6.191,6.4361,6.086,6.3836,1294465.0],["2013-08-21",6.3836,6.5178,6.2318,6.3427,950567.0],["2013-08-22",6.3719,6.5644,6.3719,6.5178,835554.0],["2013-08-23",6.5353,6.8562,6.4711,6.652,2159799.0],["2013-08-26",6.7395,6.8795,6.722,6.7745,1392591.0],["2013-08-27",6.6928,6.7337,6.4127,6.4186,1257382.0],["2013-08-28",6.4594,6.5411,6.3952,6.4419,943607.0],["2013-08-29",6.4536,6.5119,6.3427,6.4361,629147.0],["2013-08-30",6.4244,6.4536,6.2669,6.3369,831903.0],["2013-09-03",6.4477,6.5703,6.4127,6.5469,989932.0],["2013-09-04",6.5586,6.9029,6.5411,6.827,1790571.0],["2013-09-05",6.8562,7.1304,6.8562,7.0721,2373622.0],["2013-09-06",7.1888,7.5156,7.1596,7.4864,3122803.0],["2013-09-09",7.5331,7.7256,7.3814,7.4455,2768294.0],["2013-09-10",7.5272,7.6381,7.3055,7.358,1329265.0],["2013-09-11",7.3113,7.4339,7.1771,7.2296,1601736.0],["2013-09-12",7.2238,7.2646,7.0079,7.0254,1838265.0],["2013-09-13",6.9437,6.9846,6.687,6.8562,2402832.0],["2013-09-16",6.8562,6.9437,6.6986,6.8387,1788289.0],["2013-09-17",6.8329,7.0254,6.8037,7.0079,1578802.0],["2013-09-18",7.0021,7.1129,6.9437,7.0371,1114301.0],["2013-09-19",7.1655,7.4805,7.1304,7.3522,2955190.0],["2013-09-20",7.3814,7.3814,7.0196,7.1246,1873750.0],["2013-09-23",7.1304,7.2238,6.932,7.0079,757054.0],["2013-09-24",7.0137,7.3113,6.9729,7.2646,1465386.0],["2013-09-25",7.2938,7.4689,7.218,7.3405,2263858.0],["2013-09-26",7.4164,7.428,7.0488,7.183,1628663.0],["2013-09-27",7.1129,7.1363,7.0021,7.1246,1102777.0],["2013-09-30",6.9904,7.0954,6.8329,7.0429,955359.0],["2013-10-01",7.0546,7.2938,7.0546,7.2705,1142597.0],["2013-10-02",7.2355,7.2413,7.1479,7.2296,1104260.0],["2013-10-03",7.218,7.2646,7.1013,7.1771,936305.0],["2013-10-04",7.1946,7.2296,7.1304,7.1946,754772.0],["2013-10-07",7.1129,7.2471,7.0663,7.1946,879026.0],["2013-10-08",7.1771,7.2063,6.7103,6.7512,1747556.0],["2013-10-09",6.7395,6.792,6.5119,6.7103,1246771.0],["2013-10-10",6.8562,6.9612,6.7512,6.9204,936305.0],["2013-10-11",6.9145,6.932,6.7453,6.8504,622530.0],["2013-10-14",6.7278,6.8795,6.7162,6.8795,437231.0],["2013-10-15",6.8562,7.0721,6.8445,6.9846,752375.0],["2013-10-16",7.0137,7.2005,6.9904,7.1363,812506.0],["2013-10-17",7.1479,7.2121,7.0546,7.1946,561258.0],["2013-10-18",7.2355,7.3697,7.2063,7.3522,837266.0],["2013-10-21",7.3814,7.3814,7.2063,7.2413,1109280.0],["2013-10-22",7.2997,7.3055,7.1129,7.1188,796760.0],["2013-10-23",7.0954,7.1013,6.9904,7.0196,563654.0],["2013-10-24",7.0312,7.0312,6.8329,6.8504,1085662.0],["2013-10-25",6.8504,7.0021,6.8445,6.9204,580883.0],["2013-10-28",6.9087,6.9087,6.7103,6.7687,564567.0],["2013-10-29",6.8037,6.8795,6.7745,6.7803,811936.0],["2013-10-30",6.7803,6.7978,6.5703,6.5936,1093763.0],["2013-10-31",6.5761,6.6695,6.5119,6.617,773598.0],["2013-11-01",6.6636,6.8095,6.652,6.792,802237.0],["2013-11-04",6.8679,6.9145,6.827,6.897,1131758.0],["2013-11-05",6.9437,7.1713,6.9145,6.9554,1226005.0],["2013-11-06",7.0021,7.0021,6.6403,6.6578,872523.0],["2013-11-07",6.6986,6.7395,6.5294,6.5411,559318.0],["2013-11-08",6.5469,6.7628,6.5469,6.6753,1062956.0],["2013-11-11",6.6636,6.9204,6.6578,6.8854,884846.0],["2013-11-12",6.8854,6.9145,6.8212,6.8912,1042760.0],["2013-11-13",6.8095,7.0196,6.7395,7.0137,847193.0],["2013-11-14",6.9729,7.0604,6.9087,6.9612,508087.0],["2013-11-15",6.9904,7.0779,6.9729,6.9962,1109737.0],["2013-11-18",7.0079,7.0079,6.757,6.7687,1032263.0],["2013-11-19",6.7803,6.8504,6.2902,6.366,3021254.0],["2013-11-20",6.3836,6.3894,6.121,6.121,2303565.0],["2013-11-21",6.3369,6.3369,6.1793,6.2085,1033061.0],["2013-11-22",6.2318,6.2377,6.0801,6.226,1463218.0],["2013-11-25",6.2493,6.5878,6.2435,6.5353,1276094.0],["2013-11-26",6.5411,6.5761,6.4419,6.5119,676955.0],["2013-11-27",6.5411,6.6695,6.4769,6.5761,1043216.0],["2013-11-29",6.7337,6.7453,6.617,6.6811,834413.0],["2013-12-02",6.7103,6.7687,6.6111,6.652,1263429.0],["2013-12-03",6.6461,6.6811,6.5469,6.5995,785464.0],["2013-12-04",6.5528,6.7103,6.5294,6.6811,597428.0],["2013-12-05",6.7045,6.8679,6.6986,6.8153,848105.0],["2013-12-06",6.8562,6.8562,6.6695,6.6811,420230.0],["2013-12-09",6.6986,6.7395,6.6403,6.7395,662921.0],["2013-12-10",6.6636,6.7395,6.5995,6.652,556580.0],["2013-12-11",6.6345,6.7103,6.5411,6.5761,439856.0],["2013-12-12",6.5761,6.6811,6.4828,6.5003,435063.0],["2013-12-13",6.6928,7.1713,6.6811,7.1596,2576150.0],["2013-12-16",7.2822,7.2938,7.0838,7.1071,1086004.0],["2013-12-17",7.0604,7.1071,6.9612,7.0954,857462.0],["2013-12-18",7.0954,7.3755,7.0954,7.3755,2287933.0],["2013-12-19",7.3872,7.7139,7.3872,7.5856,2593949.0],["2013-12-20",7.6439,7.8306,7.6439,7.7315,1556780.0],["2013-12-23",7.7606,7.8015,7.6381,7.7898,1053714.0],["2013-12-24",7.8015,7.889,7.7665,7.854,451494.0],["2013-12-26",7.8715,8.1282,7.8365,7.959,1538410.0],["2013-12-27",8.0816,8.1107,7.7373,7.8598,1305532.0],["2013-12-30",7.8773,7.8773,7.5564,7.5797,1673048.0],["2013-12-31",7.6206,7.8423,7.6206,7.7548,952849.0],["2014-01-02",7.6848,7.7606,7.4981,7.7606,1313177.0],["2014-01-03",7.7898,7.7898,7.6498,7.7665,672163.0],["2014-01-06",7.7723,7.8248,7.5856,7.6089,881765.0],["2014-01-07",7.6089,7.7081,7.4105,7.4397,1171237.0],["2014-01-08",7.3989,7.5156,7.323,7.4572,791968.0],["2014-01-09",7.3989,7.4164,7.1363,7.2238,1301425.0],["2014-01-10",7.1188,7.1304,6.9437,7.1071,1450325.0],["2014-01-13",7.2938,7.3522,7.0429,7.0896,1687311.0],["2014-01-14",7.1188,7.2588,7.0254,7.1771,1185841.0],["2014-01-15",7.1713,7.463,7.1596,7.4105,1498932.0],["2014-01-16",7.5914,7.8073,7.5389,7.749,2956902.0],["2014-01-17",7.7606,8.0174,7.6264,7.6556,2026758.0],["2014-01-21",7.6731,7.7373,7.5564,7.6439,1087487.0],["2014-01-22",7.6556,7.6789,7.4339,7.4922,857233.0],["2014-01-23",7.4397,7.4922,7.2238,7.323,1819895.0],["2014-01-24",7.2296,7.2296,6.7687,6.7803,3515649.0],["2014-01-27",6.9496,6.9496,6.7395,6.7745,1594319.0],["2014-01-28",6.897,7.0779,6.8912,7.0021,1189835.0],["2014-01-29",6.8912,7.0954,6.792,6.9962,812734.0],["2014-01-30",7.0721,7.1013,7.0137,7.0137,516188.0],["2014-01-31",7.0079,7.218,7.0021,7.1246,1026444.0],["2014-02-03",7.2296,7.428,6.9379,6.9671,2088486.0],["2014-02-04",6.9262,7.2121,6.8737,7.2005,1190405.0],["2014-02-05",7.2005,7.2938,7.0137,7.2355,1436861.0],["2014-02-06",7.253,7.3347,7.2121,7.2822,624926.0],["2014-02-07",7.3463,7.428,7.2705,7.3697,924781.0],["2014-02-10",7.3638,7.393,7.2296,7.3813,592864.0],["2014-02-11",7.3697,7.6789,7.3638,7.6264,1823774.0],["2014-02-12",7.6439,7.6556,7.4864,7.5214,1389396.0],["2014-02-13",7.4339,7.4747,7.3347,7.4105,967112.0],["2014-02-14",7.4105,7.4572,7.3697,7.4047,1449983.0],["2014-02-18",7.1129,7.5389,7.0721,7.2763,1952479.0],["2014-02-19",7.1946,7.2413,6.9379,6.9437,1335312.0],["2014-02-20",6.932,7.1246,6.9204,7.0838,840917.0],["2014-02-21",7.1304,7.1946,7.0663,7.0838,495536.0],["2014-02-24",7.0721,7.4397,7.0721,7.3172,1467212.0],["2014-02-25",7.3288,7.3522,7.2705,7.3055,550533.0],["2014-02-26",7.2413,7.3405,7.2121,7.2296,755000.0],["2014-02-27",7.2763,7.4455,7.2063,7.4047,581568.0],["2014-02-28",7.3813,7.6264,7.358,7.5972,1529282.0],["2014-03-03",7.4981,7.6148,7.4572,7.5797,596857.0],["2014-03-04",7.6498,7.9007,7.6439,7.7898,1939472.0],["2014-03-05",7.819,8.0174,7.7956,7.9065,1151383.0],["2014-03-06",8.0349,8.1282,7.7781,7.8482,1244603.0],["2014-03-07",7.9123,8.0174,7.8248,7.9007,1014007.0],["2014-03-10",7.8365,7.8657,7.7431,7.7898,1103918.0],["2014-03-11",7.784,7.819,7.4514,7.4805,708447.0],["2014-03-12",7.4222,7.4514,7.2938,7.4047,565023.0],["2014-03-13",7.4222,7.5156,7.1538,7.2705,723965.0],["2014-03-14",7.2296,7.358,7.1771,7.2005,408250.0],["2014-03-17",7.2355,7.3113,7.1713,7.1946,305446.0],["2014-03-18",7.1888,7.4047,7.183,7.288,842857.0],["2014-03-19",7.3055,7.4514,7.2063,7.2938,470777.0],["2014-03-20",7.2705,7.288,7.0546,7.1013,636336.0],["2014-03-21",7.1655,7.2705,7.1246,7.253,830078.0],["2014-03-24",7.2822,7.2997,6.9437,7.0604,878570.0],["2014-03-25",7.0896,7.2238,6.9729,7.0021,788431.0],["2014-03-26",7.0663,7.1246,6.7978,6.8562,766296.0],["2014-03-27",6.8329,6.9496,6.7453,6.8737,683117.0],["2014-03-28",6.9087,7.0312,6.8854,7.0137,639531.0],["2014-03-31",7.0429,7.1596,6.8912,6.9962,1271873.0],["2014-04-01",6.9904,7.1888,6.9904,7.1538,730126.0],["2014-04-02",7.1479,7.183,7.0546,7.0604,526914.0],["2014-04-03",7.0838,7.1888,6.9145,6.9145,1340105.0],["2014-04-04",6.9437,7.1363,6.9204,7.0779,768806.0],["2014-04-07",6.9787,7.0721,6.7862,6.8445,940412.0],["2014-04-08",6.8095,6.9204,6.7803,6.8562,432781.0],["2014-04-09",6.862,7.0371,6.862,7.0137,629946.0],["2014-04-10",6.9846,7.0546,6.827,6.862,525773.0],["2014-04-11",6.8095,6.8153,6.5703,6.6811,598911.0],["2014-04-14",6.7278,6.8329,6.6753,6.8212,585219.0],["2014-04-15",6.9087,6.9087,6.6578,6.7337,848105.0],["2014-04-16",6.7745,6.8445,6.7045,6.7978,646148.0],["2014-04-17",6.7745,6.9671,6.722,6.8795,419774.0],["2014-04-21",6.897,6.9262,6.7978,6.8387,227744.0],["2014-04-22",6.862,7.0196,6.8387,6.9554,586132.0],["2014-04-23",6.9846,7.0896,6.9145,6.9204,450239.0],["2014-04-24",6.9554,6.9787,6.8737,6.9145,564453.0],["2014-04-25",6.8854,6.932,6.7453,6.7687,410418.0],["2014-04-28",6.757,6.8037,6.5411,6.5819,760134.0],["2014-04-29",6.6286,6.6928,6.5119,6.5761,478193.0],["2014-04-30",6.5644,6.6053,6.3952,6.5703,680721.0],["2014-05-01",6.5878,6.8095,6.5644,6.687,572440.0],["2014-05-02",6.6986,6.8737,6.6578,6.6636,560231.0],["2014-05-05",6.617,6.6403,6.5003,6.5469,481160.0],["2014-05-06",6.5294,6.6345,6.4828,6.5353,367744.0],["2014-05-07",6.5353,6.5819,6.4069,6.4186,709017.0],["2014-05-08",6.4477,6.4594,6.2202,6.2318,679009.0],["2014-05-09",6.2027,6.3019,6.1618,6.2669,444305.0],["2014-05-12",6.331,6.4361,6.296,6.3777,863851.0],["2014-05-13",6.3894,6.4711,6.3427,6.4652,620818.0],["2014-05-14",6.4769,6.6053,6.4186,6.4594,600851.0],["2014-05-15",6.5353,6.5353,6.1035,6.3135,958782.0],["2014-05-16",6.2669,6.3777,6.2493,6.3719,336823.0],["2014-05-19",6.331,6.4886,6.331,6.3894,453319.0],["2014-05-20",6.3894,6.4477,6.2844,6.3194,437802.0],["2014-05-21",6.3194,6.4244,6.3194,6.4011,397524.0],["2014-05-22",6.3952,6.5061,6.3836,6.4594,338535.0],["2014-05-23",6.4477,6.6753,6.4244,6.6053,642383.0],["2014-05-27",6.6111,6.6753,6.5003,6.5178,277491.0],["2014-05-28",6.4828,6.5411,6.4477,6.4828,217589.0],["2014-05-29",6.5061,6.5061,6.4186,6.4536,230368.0],["2014-05-30",6.4477,6.4477,6.2902,6.3602,316970.0],["2014-06-02",6.3602,6.366,6.2085,6.3427,358616.0],["2014-06-03",6.3194,6.3719,6.2377,6.3427,246798.0],["2014-06-04",6.3077,6.6053,6.2902,6.6053,520182.0],["2014-06-05",6.5995,6.7453,6.5353,6.7395,418291.0],["2014-06-06",6.7628,6.7628,6.6286,6.687,487207.0],["2014-06-09",6.6811,6.757,6.6695,6.7103,783753.0],["2014-06-10",6.7162,6.9262,6.6695,6.8854,567419.0],["2014-06-11",6.9671,6.9787,6.8445,6.9145,624583.0],["2014-06-12",6.9029,6.9496,6.5995,6.6286,814218.0],["2014-06-13",6.6461,6.7687,6.6111,6.6753,930942.0],["2014-06-16",6.687,6.9612,6.6636,6.9612,1128335.0],["2014-06-17",6.9379,7.1129,6.862,7.1129,898880.0],["2014-06-18",7.1188,7.1188,6.8737,6.9554,628691.0],["2014-06-19",6.9437,6.9612,6.8095,6.8329,580997.0],["2014-06-20",6.8329,6.8562,6.6578,6.6928,468038.0],["2014-06-23",6.6403,6.687,6.5061,6.5411,744503.0],["2014-06-24",6.5703,6.5878,6.4477,6.4594,504550.0],["2014-06-25",6.4419,6.5003,6.4069,6.4127,561372.0],["2014-06-26",6.4127,6.4419,6.3602,6.4186,206977.0],["2014-06-27",6.4186,6.4419,6.3194,6.3369,501127.0],["2014-06-30",6.3369,6.3777,6.2844,6.3544,538096.0],["2014-07-01",6.3719,6.4769,6.3719,6.4711,676613.0],["2014-07-02",6.4886,6.6053,6.4594,6.4711,412472.0],["2014-07-03",6.4944,6.5353,6.4711,6.4944,286847.0],["2014-07-07",6.4652,6.4652,6.2552,6.261,717004.0],["2014-07-08",6.261,6.261,5.9693,6.1093,757282.0],["2014-07-09",6.1151,6.1618,6.0626,6.0685,277377.0],["2014-07-10",6.0043,6.0159,5.9401,5.9518,667143.0],["2014-07-11",5.9693,5.9693,5.7825,5.9168,735032.0],["2014-07-14",5.9926,5.9926,5.8817,5.9168,634396.0],["2014-07-15",5.9051,5.9401,5.8526,5.8876,460279.0],["2014-07-16",5.9109,5.9167,5.7709,5.8992,1100266.0],["2014-07-17",5.8876,5.9926,5.8759,5.8934,981146.0],["2014-07-18",5.9226,6.0101,5.8584,5.9984,379725.0],["2014-07-21",5.9809,5.9809,5.8701,5.9226,787975.0],["2014-07-22",5.9576,5.9693,5.8351,5.8409,727273.0],["2014-07-23",5.8059,5.8642,5.73,5.8351,849817.0],["2014-07-24",5.8584,5.9051,5.8292,5.8642,289015.0],["2014-07-25",5.8351,5.8526,5.7417,5.8234,460964.0],["2014-07-28",5.8059,5.8292,5.6483,5.6542,1104374.0],["2014-07-29",5.5958,5.5958,5.1524,5.3683,3248313.0],["2014-07-30",5.6542,5.7067,5.4675,5.7009,2185928.0],["2014-07-31",5.6483,5.7767,5.6017,5.6892,1222924.0],["2014-08-01",5.6892,5.7709,5.5783,5.6133,1124341.0],["2014-08-04",5.6133,5.6658,5.4966,5.5316,973159.0],["2014-08-05",5.5141,5.5491,5.4558,5.5083,812164.0],["2014-08-06",5.5025,5.5433,5.4558,5.5083,597199.0],["2014-08-07",5.5258,5.5491,5.5083,5.5083,616026.0],["2014-08-08",5.5141,5.6367,5.5025,5.6308,392618.0],["2014-08-11",5.6483,5.8467,5.6483,5.7534,1334400.0],["2014-08-12",5.7359,5.9167,5.7184,5.8759,1364294.0],["2014-08-13",5.8876,5.9693,5.8584,5.8992,718716.0],["2014-08-14",5.9459,6.1735,5.9109,6.1443,1054512.0],["2014-08-15",6.2318,6.3836,6.1677,6.2377,1185499.0],["2014-08-18",6.2669,6.4069,6.2669,6.3602,783182.0],["2014-08-19",6.4127,6.4127,6.331,6.3544,757510.0],["2014-08-20",6.331,6.4011,6.2435,6.3777,600737.0],["2014-08-21",6.4069,6.4419,6.3019,6.4361,509457.0],["2014-08-22",6.4127,6.4127,6.3077,6.3485,510598.0],["2014-08-25",6.3719,6.3952,6.2202,6.226,624469.0],["2014-08-26",6.226,6.2727,6.1968,6.2727,637363.0],["2014-08-27",6.296,6.3135,6.1852,6.1852,332259.0],["2014-08-28",6.1677,6.2027,6.1151,6.1852,285136.0],["2014-08-29",6.1793,6.226,6.1443,6.2085,347206.0],["2014-09-02",6.2202,6.2727,6.1502,6.191,706393.0],["2014-09-03",6.2202,6.2785,6.0918,6.0918,494281.0],["2014-09-04",6.1151,6.2085,6.0335,6.051,718374.0],["2014-09-05",6.0276,6.0685,5.9751,6.0393,552244.0],["2014-09-08",6.0393,6.1502,5.9926,6.1035,614429.0],["2014-09-09",6.0801,6.1035,5.9634,5.9693,621959.0],["2014-09-10",5.9634,6.0393,5.8701,6.0276,554868.0],["2014-09-11",5.9984,6.0918,5.9809,6.0568,271330.0],["2014-09-12",6.0218,6.0743,5.8876,5.8934,468266.0],["2014-09-15",5.8817,5.8992,5.7942,5.8526,450239.0],["2014-09-16",5.9751,6.0801,5.9167,6.0159,912115.0],["2014-09-17",6.0451,6.1326,6.0218,6.1093,771088.0],["2014-09-18",6.1151,6.1151,5.8759,5.9518,872751.0],["2014-09-19",5.9518,6.0393,5.9109,5.9809,958782.0],["2014-09-22",5.9868,5.9868,5.6658,5.6892,1528141.0],["2014-09-23",5.6775,5.8817,5.5783,5.6833,1665632.0],["2014-09-24",5.7125,5.7359,5.2982,5.3449,2691391.0],["2014-09-25",5.3274,5.3799,5.2049,5.2457,1000543.0],["2014-09-26",5.2691,5.3624,5.234,5.3332,664975.0],["2014-09-29",5.2866,5.4091,5.2807,5.3741,592635.0],["2014-09-30",5.3566,5.3799,5.2107,5.2165,750664.0],["2014-10-01",5.234,5.2457,5.0648,5.0648,1005563.0],["2014-10-02",5.0823,5.1173,4.9365,5.0473,1298800.0],["2014-10-03",4.9365,5.0823,4.9131,4.9598,1304848.0],["2014-10-06",4.9715,5.1349,4.8606,5.1057,1249737.0],["2014-10-07",5.1057,5.1115,4.954,5.024,1098897.0],["2014-10-08",5.024,5.059,4.8781,5.0357,1032263.0],["2014-10-09",5.0182,5.0182,4.8139,4.8431,1066493.0],["2014-10-10",4.8023,4.8956,4.6739,4.7497,873664.0],["2014-10-13",4.7381,4.8081,4.668,4.6914,1122402.0],["2014-10-14",4.7147,4.7847,4.6389,4.7556,1163592.0],["2014-10-15",4.6797,4.8256,4.5163,4.8139,1029981.0],["2014-10-16",4.6914,5.0006,4.6914,4.9365,879141.0],["2014-10-17",4.989,5.059,4.8139,4.8373,480361.0],["2014-10-20",4.8373,5.094,4.8373,5.0006,1128335.0],["2014-10-21",5.1349,5.3274,5.1349,5.2691,728871.0],["2014-10-22",5.3099,5.3566,5.0357,5.0415,744617.0],["2014-10-23",5.1232,5.2282,5.0532,5.1232,649571.0],["2014-10-24",5.1349,5.1465,4.9365,5.0532,901162.0],["2014-10-27",4.8431,4.954,4.563,4.7439,1627408.0],["2014-10-28",4.7847,5.024,4.7322,5.024,800640.0],["2014-10-29",5.024,5.0765,4.9365,5.0415,722481.0],["2014-10-30",5.0182,5.059,4.9014,4.9248,427647.0],["2014-10-31",4.9715,5.0532,4.8606,4.9306,491657.0],["2014-11-03",4.9248,5.0298,4.8898,4.9656,461535.0],["2014-11-04",4.9014,4.9715,4.7322,4.7381,527142.0],["2014-11-05",4.7264,4.7964,4.6797,4.6797,549163.0],["2014-11-06",4.668,4.7906,4.6622,4.7206,490288.0],["2014-11-07",4.7147,4.8139,4.6856,4.7206,730925.0],["2014-11-10",4.7497,4.8606,4.6914,4.7031,287076.0],["2014-11-11",4.6564,4.7322,4.5864,4.6505,500100.0],["2014-11-12",4.6214,4.7381,4.598,4.7147,502040.0],["2014-11-13",4.7089,4.7381,4.5338,4.563,817983.0],["2014-11-14",4.5747,4.6797,4.5513,4.6389,647860.0],["2014-11-17",4.633,4.6622,4.528,4.563,663492.0],["2014-11-18",4.563,4.6272,4.5397,4.5513,491543.0],["2014-11-19",4.5513,4.5513,4.4522,4.5047,521323.0],["2014-11-20",4.493,4.598,4.493,4.5747,374819.0],["2014-11-21",4.6564,4.7264,4.5222,4.5455,485724.0],["2014-11-24",4.5397,4.633,4.5047,4.598,883248.0],["2014-11-25",4.9131,5.0357,4.4697,4.5222,1871012.0],["2014-11-26",4.528,4.6564,4.493,4.493,884047.0],["2014-11-28",4.4813,4.4872,4.3646,4.3646,509000.0],["2014-12-01",4.3588,4.3705,4.0612,4.0612,2337110.0],["2014-12-02",4.0845,4.2246,4.032,4.032,2181022.0],["2014-12-03",4.0262,4.1604,3.997,4.0962,1369656.0],["2014-12-04",4.0845,4.1429,4.0554,4.1196,1104032.0],["2014-12-05",4.0787,4.1896,4.0787,4.1137,737542.0],["2014-12-08",4.102,4.102,3.7344,3.8161,2066237.0],["2014-12-09",3.787,3.9212,3.7636,3.8803,1685485.0],["2014-12-10",3.8511,3.962,3.8161,3.9095,735717.0],["2014-12-11",3.9037,3.9387,3.822,3.8395,592750.0],["2014-12-12",3.822,4.0087,3.822,3.8628,893745.0],["2014-12-15",3.8978,3.927,3.6644,3.7519,978864.0],["2014-12-16",3.7344,3.8395,3.6761,3.6819,983998.0],["2014-12-17",3.7169,3.7578,3.6644,3.7403,1901362.0],["2014-12-18",3.7928,3.8278,3.6819,3.7403,1317285.0],["2014-12-19",3.7461,4.0204,3.7169,4.0204,1508858.0],["2014-12-22",4.0145,4.0787,3.9328,4.0495,715978.0],["2014-12-23",4.0495,4.2246,4.0437,4.1371,749067.0],["2014-12-24",4.1196,4.1371,3.9853,4.0612,435292.0],["2014-12-26",4.0729,4.1079,3.962,3.997,423083.0],["2014-12-29",3.997,4.0437,3.9037,3.9212,661552.0],["2014-12-30",3.8978,3.9387,3.822,3.9095,650826.0],["2014-12-31",3.9095,3.9912,3.8395,3.9153,574151.0],["2015-01-02",3.9153,3.9503,3.8278,3.8803,555211.0],["2015-01-05",3.8803,3.8803,3.7461,3.8045,815701.0],["2015-01-06",3.8045,3.8745,3.6819,3.7286,684714.0],["2015-01-07",3.7753,3.787,3.6469,3.6819,499073.0],["2015-01-08",3.7169,3.962,3.6994,3.9095,720884.0],["2015-01-09",3.9037,3.9737,3.8395,3.9678,513108.0],["2015-01-12",3.9445,3.9503,3.7753,3.8103,602676.0],["2015-01-13",3.8511,3.9912,3.7403,3.7578,533760.0],["2015-01-14",3.7344,3.8278,3.7053,3.822,530907.0],["2015-01-15",3.857,3.8686,3.7403,3.7519,359415.0],["2015-01-16",3.7461,3.8161,3.7344,3.7986,370939.0],["2015-01-20",3.7928,3.8336,3.7228,3.8103,509457.0],["2015-01-21",3.8278,3.9387,3.7928,3.8686,505577.0],["2015-01-22",3.9095,3.9095,3.8161,3.8511,308526.0],["2015-01-23",3.8336,3.8745,3.7578,3.8511,573238.0],["2015-01-26",3.8686,3.8803,3.7928,3.8278,329635.0],["2015-01-27",3.8511,3.9503,3.7753,3.9503,460394.0],["2015-01-28",3.962,3.9678,3.7286,3.7461,780786.0],["2015-01-29",3.7519,3.7811,3.6586,3.7403,545284.0],["2015-01-30",3.7111,3.9212,3.6819,3.8745,619791.0],["2015-02-02",3.8745,3.9328,3.822,3.8686,500557.0],["2015-02-03",3.8861,4.2538,3.8745,4.1954,1056680.0],["2015-02-04",4.1721,4.2012,4.0845,4.1254,828138.0],["2015-02-05",4.1604,4.2129,4.1079,4.1429,621845.0],["2015-02-06",4.1371,4.1662,4.0145,4.0204,448185.0],["2015-02-09",4.0145,4.102,3.9737,4.0612,714266.0],["2015-02-10",4.0787,4.1196,4.032,4.1137,457997.0],["2015-02-11",4.102,4.102,3.997,4.067,372194.0],["2015-02-12",4.1254,4.1604,4.0495,4.1254,327695.0],["2015-02-13",4.1546,4.2713,4.1371,4.2246,647860.0],["2015-02-17",4.2129,4.2304,4.1662,4.2071,221582.0],["2015-02-18",4.1721,4.2654,4.1721,4.2187,381665.0],["2015-02-19",4.2012,4.2187,4.1487,4.1896,420459.0],["2015-02-20",4.1137,4.2246,4.1137,4.2187,473059.0],["2015-02-23",4.2012,4.2012,4.0845,4.0904,306587.0],["2015-02-24",4.1137,4.1312,3.997,4.067,580997.0],["2015-02-25",3.9387,4.102,3.8686,4.0845,386229.0],["2015-02-26",4.0845,4.102,4.0379,4.067,352227.0],["2015-02-27",4.0554,4.102,4.0437,4.0437,343897.0],["2015-03-02",4.0379,4.1371,4.0029,4.0962,390907.0],["2015-03-03",4.0962,4.1312,4.0028,4.032,482757.0],["2015-03-04",3.8278,4.0845,3.7636,4.0554,631886.0],["2015-03-05",4.0145,4.0612,3.8453,3.8628,509114.0],["2015-03-06",3.857,3.9095,3.7461,3.7928,319366.0],["2015-03-09",3.8395,3.8453,3.7053,3.822,585789.0],["2015-03-10",3.7811,3.8045,3.7344,3.7928,504436.0],["2015-03-11",3.7986,3.8161,3.7461,3.8045,236301.0],["2015-03-12",3.8103,3.8511,3.7403,3.8103,344354.0],["2015-03-13",3.7753,3.8453,3.7344,3.7811,497020.0],["2015-03-16",3.7753,3.8045,3.6527,3.7169,631201.0],["2015-03-17",3.7053,3.787,3.6703,3.787,292781.0],["2015-03-18",3.7578,3.8045,3.7053,3.7928,344810.0],["2015-03-19",3.7636,3.8395,3.7461,3.8103,556009.0],["2015-03-20",3.8511,3.8978,3.7169,3.7169,706964.0],["2015-03-23",3.7403,3.822,3.7403,3.7986,365691.0],["2015-03-24",3.7403,3.7928,3.6936,3.7578,793794.0],["2015-03-25",3.7636,3.7811,3.6819,3.6878,388967.0],["2015-03-26",3.7111,3.7169,3.5944,3.6119,704111.0],["2015-03-27",3.6061,3.6936,3.5886,3.6644,472488.0],["2015-03-30",3.6644,3.6819,3.6061,3.6236,285821.0],["2015-03-31",3.5944,3.6061,3.5477,3.5711,448071.0],["2015-04-01",3.5652,3.5769,3.5127,3.5127,446930.0],["2015-04-02",3.5477,3.5536,3.5127,3.5477,356563.0],["2015-04-06",3.536,3.6061,3.5244,3.6002,500443.0],["2015-04-07",3.5769,3.6236,3.5652,3.5944,775880.0],["2015-04-08",3.5944,3.6236,3.5711,3.5827,301110.0],["2015-04-09",3.5827,3.5827,3.536,3.5594,462561.0],["2015-04-10",3.5477,3.5711,3.5244,3.5536,330890.0],["2015-04-13",3.6352,3.6411,3.5594,3.5594,2479735.0],["2015-04-14",3.5711,3.5711,3.5244,3.5419,640101.0],["2015-04-15",3.5594,3.6878,3.5477,3.6177,2395872.0],["2015-04-16",3.6177,3.6761,3.5886,3.5886,1045612.0],["2015-04-17",3.5886,3.5886,3.5185,3.5477,752946.0],["2015-04-20",3.5594,3.7228,3.5536,3.6761,646034.0],["2015-04-21",3.6819,3.7053,3.6177,3.6411,402773.0],["2015-04-22",3.6411,3.7053,3.6061,3.6411,422855.0],["2015-04-23",3.6177,3.6878,3.6002,3.6411,419089.0],["2015-04-24",3.6469,3.6878,3.5944,3.6236,469522.0],["2015-04-27",3.6236,3.7461,3.6119,3.7111,576776.0],["2015-04-28",3.6994,3.7403,3.6761,3.7169,302479.0],["2015-04-29",3.7053,3.787,3.6703,3.7344,641128.0],["2015-04-30",3.7111,3.7461,3.6236,3.6469,625953.0],["2015-05-01",3.6469,3.6819,3.5827,3.6469,432325.0],["2015-05-04",3.6469,3.7053,3.6002,3.6469,321192.0],["2015-05-05",3.6586,3.7578,3.6352,3.7519,756939.0],["2015-05-06",3.7694,3.8861,3.7461,3.8453,1092622.0],["2015-05-07",3.8278,3.9212,3.8045,3.9037,615227.0],["2015-05-08",3.9678,4.0845,3.9037,4.0145,1003624.0],["2015-05-11",4.1546,4.1662,4.0029,4.0029,856435.0],["2015-05-12",3.997,4.0437,3.9212,4.032,1161880.0],["2015-05-13",4.0845,4.1196,4.0029,4.0845,826198.0],["2015-05-14",4.102,4.102,4.0437,4.0845,638960.0],["2015-05-15",4.0904,4.2829,4.0554,4.2187,852783.0],["2015-05-18",4.1779,4.1896,4.032,4.0554,1370341.0],["2015-05-19",4.0379,4.067,3.9853,4.0145,886557.0],["2015-05-20",4.0145,4.032,3.9737,3.997,750436.0],["2015-05-21",4.0028,4.0495,3.9912,4.032,672163.0],["2015-05-22",4.0028,4.0554,3.997,4.0204,461991.0],["2015-05-26",3.997,4.0087,3.9212,3.9328,662465.0],["2015-05-27",3.9678,3.9678,3.8161,3.8336,624926.0],["2015-05-28",3.8161,3.8628,3.7461,3.7928,407908.0],["2015-05-29",3.7928,3.8161,3.7286,3.7461,489033.0],["2015-06-01",3.7753,3.787,3.7169,3.7461,335112.0],["2015-06-02",3.7928,3.8745,3.7519,3.8336,567648.0],["2015-06-03",3.822,3.9095,3.8103,3.822,444305.0],["2015-06-04",3.7928,3.8336,3.6994,3.7344,321077.0],["2015-06-05",3.7111,3.857,3.6819,3.7694,531021.0],["2015-06-08",4.1312,4.1312,3.9503,4.0029,1134040.0],["2015-06-09",4.0087,4.0437,3.9212,3.9562,457085.0],["2015-06-10",3.9678,4.0145,3.9095,3.9795,548022.0],["2015-06-11",3.962,4.0554,3.9562,4.0204,461877.0],["2015-06-12",3.9912,4.1254,3.9737,4.1196,487663.0],["2015-06-15",4.0962,4.1721,4.0145,4.1487,660867.0],["2015-06-16",4.1254,4.1896,4.1254,4.1837,481502.0],["2015-06-17",4.1954,4.388,4.1896,4.3121,1055767.0],["2015-06-18",4.3179,4.5747,4.3179,4.3763,1111220.0],["2015-06-19",4.4113,4.5105,4.3996,4.458,693043.0],["2015-06-22",4.493,4.5163,4.3179,4.3354,787518.0],["2015-06-23",4.3413,4.5572,4.3354,4.5222,723508.0],["2015-06-24",4.5222,4.5572,4.4288,4.4463,781699.0],["2015-06-25",4.4697,4.4988,4.3588,4.3705,729784.0],["2015-06-26",4.388,4.4113,4.3238,4.3646,652082.0],["2015-06-29",4.3763,4.3763,4.0612,4.102,1269477.0],["2015-06-30",4.102,4.2012,4.0729,4.1137,533760.0],["2015-07-01",4.1487,4.2479,4.1137,4.2421,895799.0],["2015-07-02",4.2363,4.2888,4.2012,4.2479,332716.0],["2015-07-06",4.1954,4.2713,4.1429,4.2654,459253.0],["2015-07-07",4.2479,4.2888,4.1137,4.2713,581454.0],["2015-07-08",4.2304,4.2888,4.1254,4.2012,414639.0],["2015-07-09",4.1662,4.2888,4.1137,4.1312,493026.0],["2015-07-10",4.1721,4.2479,4.1721,4.2304,355878.0],["2015-07-13",4.2421,4.528,4.2421,4.4405,865905.0],["2015-07-14",4.4171,4.528,4.3821,4.4405,516417.0],["2015-07-15",4.4638,4.5397,4.3471,4.388,656988.0],["2015-07-16",4.3996,4.528,4.3996,4.4638,475683.0],["2015-07-17",4.5222,4.8256,4.5222,4.7322,1265711.0],["2015-07-20",4.7906,4.8023,4.6155,4.6272,503295.0],["2015-07-21",4.6389,4.7906,4.6389,4.6972,285136.0],["2015-07-22",4.6972,4.7322,4.598,4.6039,304989.0],["2015-07-23",4.6097,4.6447,4.4171,4.4346,365691.0],["2015-07-24",4.4346,4.493,4.3471,4.3821,308983.0],["2015-07-27",4.2596,4.353,4.1662,4.2012,374134.0],["2015-07-28",4.2071,4.3705,4.1371,4.3354,560003.0],["2015-07-29",4.3296,4.4463,4.3296,4.4346,521665.0],["2015-07-30",4.3821,4.4522,4.3296,4.4055,752604.0],["2015-07-31",4.0845,4.458,4.0845,4.4055,597428.0],["2015-08-03",4.2363,4.4813,4.2304,4.423,505007.0],["2015-08-04",4.4405,4.5105,4.3413,4.3763,567533.0],["2015-08-05",4.4288,4.4755,4.2829,4.3763,382463.0],["2015-08-06",4.3646,4.4346,4.3179,4.3996,406196.0],["2015-08-07",4.3705,4.5105,4.3588,4.388,246456.0],["2015-08-10",4.388,4.4288,4.2888,4.3413,444191.0],["2015-08-11",4.3179,4.3413,4.2596,4.2771,240865.0],["2015-08-12",4.1779,4.2187,4.0262,4.0845,416237.0],["2015-08-13",4.0437,4.1604,4.0437,4.0904,228656.0],["2015-08-14",4.0904,4.2246,4.0904,4.1779,346750.0],["2015-08-17",4.1487,4.4055,4.1487,4.3938,385088.0],["2015-08-18",4.3588,4.3588,4.2363,4.2479,282626.0],["2015-08-19",4.2129,4.2654,4.1546,4.2363,276008.0],["2015-08-20",4.2071,4.4405,4.1662,4.2246,245657.0],["2015-08-21",4.1721,4.2363,4.032,4.1429,472374.0],["2015-08-24",3.9737,4.0204,3.8045,3.8395,525088.0],["2015-08-25",3.9387,4.0145,3.7928,3.8045,480247.0],["2015-08-26",3.8745,3.9387,3.7169,3.8045,413384.0],["2015-08-27",3.8103,3.9095,3.8103,3.8161,801895.0],["2015-08-28",3.8045,3.9853,3.8045,3.927,414297.0],["2015-08-31",3.892,4.0495,3.8395,3.9678,425821.0],["2015-09-01",3.8161,3.9562,3.8045,3.8803,397753.0],["2015-09-02",3.9212,3.9387,3.8395,3.927,241093.0],["2015-09-03",3.8978,3.997,3.8453,3.8453,505235.0],["2015-09-04",3.7228,3.7811,3.6936,3.7286,485724.0],["2015-09-08",3.7636,3.8161,3.6644,3.7169,382806.0],["2015-09-09",3.7578,3.7753,3.5827,3.5886,497476.0],["2015-09-10",3.5827,3.6703,3.5827,3.6527,188607.0],["2015-09-11",3.6236,3.6294,3.5419,3.6061,164532.0],["2015-09-14",3.6177,3.6177,3.5185,3.5477,233563.0],["2015-09-15",3.5477,3.6644,3.4602,3.6527,537982.0],["2015-09-16",3.6352,3.7053,3.5244,3.6819,875603.0],["2015-09-17",3.6878,3.8103,3.6177,3.7986,523034.0],["2015-09-18",3.7986,3.9737,3.7461,3.9737,544713.0],["2015-09-21",3.9737,4.0029,3.8978,3.9562,349717.0],["2015-09-22",3.9387,3.9387,3.8278,3.8861,675586.0],["2015-09-23",3.9037,3.9328,3.8395,3.9095,351770.0],["2015-09-24",3.8628,3.892,3.7578,3.8453,314231.0],["2015-09-25",3.8686,3.997,3.822,3.9912,226146.0],["2015-09-28",3.9853,3.997,3.8628,3.8861,3497736.0],["2015-09-29",3.892,3.9095,3.7403,3.7519,877201.0],["2015-09-30",3.7811,3.7928,3.6819,3.7811,828594.0],["2015-10-01",3.7811,3.7811,3.5419,3.6236,597199.0],["2015-10-02",3.6177,3.7461,3.5711,3.7403,1484897.0],["2015-10-05",3.7519,4.0204,3.7519,3.9912,890094.0],["2015-10-06",3.9678,4.1371,3.927,4.0495,511853.0],["2015-10-07",4.0495,4.2479,4.0495,4.1429,984227.0],["2015-10-08",4.1546,4.1837,4.0379,4.0962,734119.0],["2015-10-09",4.1371,4.2187,4.1254,4.1371,429587.0],["2015-10-12",4.1371,4.2012,4.0845,4.0904,336139.0],["2015-10-13",4.1429,4.2538,4.0845,4.0845,230368.0],["2015-10-14",4.0845,4.1779,4.0845,4.1137,235731.0],["2015-10-15",4.0904,4.1662,4.0904,4.1604,168412.0],["2015-10-16",4.1429,4.1837,4.0904,4.1254,201957.0],["2015-10-19",4.1196,4.1429,4.0845,4.0845,330890.0],["2015-10-20",4.0845,4.1429,4.0729,4.0962,281599.0],["2015-10-21",4.1196,4.1371,3.9212,3.9212,528397.0],["2015-10-22",3.9212,3.9678,3.8103,3.8628,284223.0],["2015-10-23",3.6761,3.857,3.6703,3.822,485153.0],["2015-10-26",3.822,3.822,3.6878,3.7286,225690.0],["2015-10-27",3.6878,3.6878,3.6236,3.6586,212340.0],["2015-10-28",3.6527,3.7344,3.6352,3.7169,312634.0],["2015-10-29",3.7228,3.7636,3.6994,3.7169,187352.0],["2015-10-30",3.7286,3.7636,3.6703,3.6819,121745.0],["2015-11-02",3.6469,3.7694,3.6469,3.7578,211085.0],["2015-11-03",3.7578,3.7578,3.6761,3.6878,196138.0],["2015-11-04",3.6819,3.7753,3.6294,3.7636,305560.0],["2015-11-05",3.7636,3.7694,3.5886,3.6527,389652.0],["2015-11-06",3.6177,3.6527,3.5127,3.6177,478650.0],["2015-11-09",3.6002,3.6119,3.5711,3.5827,339219.0],["2015-11-10",3.5594,3.5769,3.536,3.5711,995294.0],["2015-11-11",3.5769,3.5769,3.4427,3.4835,943721.0],["2015-11-12",3.3902,3.4077,2.9234,3.0926,1277920.0],["2015-11-13",3.0109,3.1976,2.9875,3.1976,672049.0],["2015-11-16",3.1276,3.1568,3.0051,3.0984,812506.0],["2015-11-17",3.1801,3.1801,3.0051,3.0576,786720.0],["2015-11-18",2.8825,2.935,2.7717,2.8942,1338507.0],["2015-11-19",2.7541,2.9234,2.7483,2.9175,828594.0],["2015-11-20",2.8708,2.9759,2.8592,2.9525,885872.0],["2015-11-23",2.9467,2.9759,2.8533,2.9292,523377.0],["2015-11-24",2.9059,2.9234,2.7717,2.8592,965514.0],["2015-11-25",2.8533,2.8592,2.7541,2.7717,657672.0],["2015-11-27",2.7717,2.8067,2.7075,2.7833,282854.0],["2015-11-30",2.7833,2.83,2.725,2.7717,1813049.0],["2015-12-01",2.7717,2.8125,2.5966,2.6199,945204.0],["2015-12-02",2.6141,2.6491,2.4741,2.4974,732066.0],["2015-12-03",2.5383,2.5383,2.3924,2.4332,425935.0],["2015-12-04",2.4157,2.4157,2.264,2.334,679808.0],["2015-12-07",2.299,2.3165,2.1881,2.2232,624241.0],["2015-12-08",2.1648,2.2815,2.1473,2.2698,307728.0],["2015-12-09",2.2523,2.3107,2.2232,2.264,838293.0],["2015-12-10",2.2698,2.3224,2.2465,2.299,334085.0],["2015-12-11",2.2465,2.3107,2.2173,2.3048,626067.0],["2015-12-14",2.2815,2.2873,2.1648,2.2348,621845.0],["2015-12-15",2.1881,2.1881,2.0773,2.1356,666800.0],["2015-12-16",2.159,2.1823,2.1065,2.1706,427533.0],["2015-12-17",2.1473,2.1823,2.0481,2.089,649571.0],["2015-12-18",2.089,2.1181,2.0423,2.1065,504094.0],["2015-12-21",2.1123,2.1415,2.0773,2.1356,479106.0],["2015-12-22",2.1123,2.3165,2.1065,2.299,678439.0],["2015-12-23",2.2815,2.5324,2.2815,2.5149,857233.0],["2015-12-24",2.5441,2.655,2.5149,2.6258,548935.0],["2015-12-28",2.5616,2.6433,2.5383,2.5908,582823.0],["2015-12-29",2.5849,2.655,2.3574,2.4099,812848.0],["2015-12-30",2.369,2.4507,2.3632,2.3865,613059.0],["2015-12-31",2.3399,2.5558,2.3399,2.5383,559775.0],["2016-01-04",2.5091,2.5499,2.4391,2.5383,360898.0],["2016-01-05",2.5733,2.6258,2.4682,2.6083,756255.0],["2016-01-06",2.5966,2.5966,2.4274,2.4682,285706.0],["2016-01-07",2.4624,2.4624,2.2465,2.2465,391705.0],["2016-01-08",2.229,2.2523,1.9956,2.0189,754886.0],["2016-01-11",1.9547,1.9898,1.3887,1.4529,2758253.0],["2016-01-12",1.5113,1.5405,1.4296,1.4529,1128449.0],["2016-01-13",1.4529,1.4588,1.2545,1.2545,1122972.0],["2016-01-14",1.237,1.5755,1.1962,1.5113,1860172.0],["2016-01-15",1.3129,1.4588,1.2954,1.4471,993126.0],["2016-01-19",1.4588,1.6163,1.4588,1.4996,848790.0],["2016-01-20",1.4704,1.4821,1.3421,1.4529,537867.0],["2016-01-21",1.4938,1.6163,1.4413,1.523,750664.0],["2016-01-22",1.558,1.6688,1.5405,1.5871,2055169.0],["2016-01-25",1.5871,1.5988,1.4238,1.4296,836809.0],["2016-01-26",1.4354,1.5405,1.4296,1.4646,794935.0],["2016-01-27",1.4821,1.5696,1.4704,1.5288,637249.0],["2016-01-28",1.5755,1.5813,1.4296,1.4821,388625.0],["2016-01-29",1.4879,1.5463,1.4296,1.4588,366717.0],["2016-02-01",1.4646,1.4646,1.3596,1.4121,460622.0],["2016-02-02",1.4121,1.4471,1.3479,1.3712,541519.0],["2016-02-03",1.4062,1.4529,1.2954,1.4354,601535.0],["2016-02-04",1.5171,1.7097,1.4879,1.5054,1768208.0],["2016-02-05",1.523,1.5813,1.4588,1.5521,400035.0],["2016-02-08",1.5638,1.5755,1.3946,1.4588,930486.0],["2016-02-09",1.4004,1.4004,1.2137,1.2837,1459567.0],["2016-02-10",1.3129,1.3129,1.1962,1.2312,512423.0],["2016-02-11",1.2079,1.237,1.1437,1.1787,697836.0],["2016-02-12",1.167,1.3304,1.1378,1.3129,728300.0],["2016-02-16",1.3596,1.4296,1.3304,1.4238,551902.0],["2016-02-17",1.4354,1.4879,1.3421,1.3829,700916.0],["2016-02-18",1.4238,1.4413,1.2779,1.3129,272471.0],["2016-02-19",1.3129,1.3829,1.237,1.3537,313090.0],["2016-02-22",1.4004,1.5288,1.3771,1.4763,548707.0],["2016-02-23",1.5171,1.5171,1.3187,1.3187,350173.0],["2016-02-24",1.3246,1.3479,1.2312,1.2895,271444.0],["2016-02-25",1.3304,1.3596,1.2779,1.3246,191118.0],["2016-02-26",1.3771,1.4471,1.3537,1.4296,234019.0],["2016-02-29",1.3946,1.4821,1.3946,1.4763,178452.0],["2016-03-01",1.4763,1.5696,1.4588,1.4996,540834.0],["2016-03-02",1.4879,1.6105,1.3712,1.4062,697037.0],["2016-03-03",1.3887,1.6105,1.3887,1.558,1281229.0],["2016-03-04",1.5755,1.8555,1.5521,1.6572,2603648.0],["2016-03-07",1.7213,2.159,1.7038,2.0364,2296148.0],["2016-03-08",2.0539,2.0773,1.7622,1.8964,1062499.0],["2016-03-09",1.7505,1.7564,1.5755,1.5871,1158571.0],["2016-03-10",1.6221,1.663,1.4296,1.4996,768806.0],["2016-03-11",1.5171,1.6046,1.4588,1.5463,467125.0],["2016-03-14",1.5171,1.5988,1.4879,1.5463,448071.0],["2016-03-15",1.5346,1.6046,1.4238,1.5346,425365.0],["2016-03-16",1.5521,1.558,1.4879,1.5521,459138.0],["2016-03-17",1.5638,1.5871,1.4763,1.5463,621731.0],["2016-03-18",1.5696,1.6221,1.4938,1.6221,775538.0],["2016-03-21",1.6105,1.628,1.4996,1.5054,304875.0],["2016-03-22",1.5054,1.5288,1.4588,1.4704,390793.0],["2016-03-23",1.4529,1.4879,1.3187,1.3362,558976.0],["2016-03-24",1.3187,1.3654,1.2545,1.3129,440084.0],["2016-03-28",1.3596,1.4121,1.272,1.3187,271330.0],["2016-03-29",1.3421,1.3654,1.2604,1.3362,299627.0],["2016-03-30",1.3479,1.4763,1.2954,1.4588,679808.0],["2016-03-31",1.4704,1.6513,1.4704,1.558,992556.0],["2016-04-01",1.5521,1.558,1.4588,1.4821,503752.0],["2016-04-04",1.5054,1.5171,1.3479,1.3654,1473259.0],["2016-04-05",1.3537,1.3887,1.2954,1.3129,1073453.0],["2016-04-06",1.3187,1.4296,1.2662,1.4062,2836298.0],["2016-04-07",1.4296,1.523,1.4121,1.4704,863167.0],["2016-04-08",1.4996,1.8089,1.4704,1.7505,1867247.0],["2016-04-11",1.7564,1.8731,1.7388,1.7622,1059190.0],["2016-04-12",1.7797,1.7914,1.6221,1.6688,710957.0],["2016-04-13",1.6805,1.803,1.6455,1.7739,526457.0],["2016-04-14",1.7914,1.8264,1.7447,1.7622,459138.0],["2016-04-15",1.7564,1.838,1.7505,1.7914,572668.0],["2016-04-18",1.7797,1.9022,1.7739,1.8264,682546.0],["2016-04-19",1.8322,1.9781,1.8089,1.9314,555211.0],["2016-04-20",1.9606,1.9664,1.8205,1.8322,3372454.0],["2016-04-21",1.8672,1.9664,1.7272,1.733,1007503.0],["2016-04-22",1.7622,1.8497,1.7447,1.7505,1123086.0],["2016-04-25",1.8322,1.8322,1.6163,1.6572,785008.0],["2016-04-26",1.6572,1.7505,1.6163,1.7213,632456.0],["2016-04-27",1.7505,1.8672,1.7505,1.8264,914283.0],["2016-04-28",1.8147,2.1531,1.768,1.9956,2357648.0],["2016-04-29",2.124,2.2173,1.9664,2.0189,1324473.0],["2016-05-02",2.0131,2.0948,1.9139,2.0131,868415.0],["2016-05-03",1.9606,1.9664,1.803,1.8731,809425.0],["2016-05-04",1.8497,1.9081,1.8205,1.8555,380524.0],["2016-05-05",1.8672,1.9022,1.7272,1.7272,610549.0],["2016-05-06",1.7213,1.7972,1.7097,1.7213,355422.0],["2016-05-09",1.6922,1.7797,1.6513,1.7155,573809.0],["2016-05-10",1.7388,1.8555,1.7213,1.7972,411787.0],["2016-05-11",1.7564,1.8555,1.7272,1.7914,388739.0],["2016-05-12",1.768,1.8089,1.6105,1.6397,618080.0],["2016-05-13",1.6397,1.6688,1.5813,1.5871,387484.0],["2016-05-16",1.5696,1.663,1.5346,1.5871,566050.0],["2016-05-17",1.5871,1.6747,1.5405,1.5638,756939.0],["2016-05-18",1.4879,1.5405,1.4062,1.4121,1034088.0],["2016-05-19",1.4004,1.4296,1.3596,1.4296,767551.0],["2016-05-20",1.4529,1.4529,1.3596,1.3654,496563.0],["2016-05-23",1.3712,1.4238,1.3129,1.3421,1122174.0],["2016-05-24",1.3887,1.3887,1.3129,1.3304,547794.0],["2016-05-25",1.3537,1.3712,1.3187,1.3421,526229.0],["2016-05-26",1.3421,1.3712,1.3129,1.3304,656075.0],["2016-05-27",1.3654,1.4938,1.3304,1.4879,621617.0],["2016-05-31",1.4821,1.593,1.4763,1.523,882335.0],["2016-06-01",1.4996,1.5054,1.4354,1.4879,455031.0],["2016-06-02",1.4704,1.4763,1.3946,1.4004,406767.0],["2016-06-03",1.4413,1.4413,1.3712,1.4004,332487.0],["2016-06-06",1.4121,1.5871,1.4121,1.5113,464159.0],["2016-06-07",1.5288,1.593,1.4296,1.4354,658585.0],["2016-06-08",1.4588,1.5171,1.4588,1.5113,329064.0],["2016-06-09",1.4879,1.523,1.4529,1.4996,352113.0],["2016-06-10",1.4996,1.4996,1.3712,1.3829,383604.0],["2016-06-13",1.3829,1.3946,1.3421,1.3479,325641.0],["2016-06-14",1.3479,1.3712,1.2895,1.3012,562171.0],["2016-06-15",1.3071,1.3421,1.2662,1.3012,420687.0],["2016-06-16",1.2837,1.2837,1.2312,1.2604,306701.0],["2016-06-17",1.272,1.3829,1.272,1.3829,534330.0],["2016-06-20",1.4296,1.4471,1.3421,1.3596,254101.0],["2016-06-21",1.3479,1.3479,1.2895,1.3304,176969.0],["2016-06-22",1.3304,1.4413,1.3129,1.3187,250107.0],["2016-06-23",1.3537,1.4296,1.3304,1.4296,293579.0],["2016-06-24",1.2662,1.3479,1.2662,1.3012,523947.0],["2016-06-27",1.272,1.2895,1.2312,1.237,528739.0],["2016-06-28",1.2779,1.4238,1.237,1.3712,844226.0],["2016-06-29",1.4004,1.4238,1.3654,1.4004,341387.0],["2016-06-30",1.4179,1.4296,1.3887,1.4179,288331.0],["2016-07-01",1.4238,1.5871,1.4179,1.5813,677412.0],["2016-07-05",1.5463,1.5871,1.4529,1.4763,564909.0],["2016-07-06",1.4646,1.5288,1.4354,1.4646,365805.0],["2016-07-07",1.4646,1.5054,1.4238,1.4296,291411.0],["2016-07-08",1.4529,1.5521,1.4529,1.5171,343441.0],["2016-07-11",1.523,1.5755,1.4821,1.4821,306815.0],["2016-07-12",1.5405,1.663,1.5346,1.6221,1207634.0],["2016-07-13",1.663,1.8497,1.6572,1.8089,1244375.0],["2016-07-14",1.838,1.8964,1.7914,1.8205,789344.0],["2016-07-15",1.8205,1.8205,1.7739,1.7972,558976.0],["2016-07-18",1.7564,1.8614,1.7564,1.8147,570500.0],["2016-07-19",1.7855,1.8322,1.7797,1.803,365006.0],["2016-07-20",1.7739,1.8205,1.7505,1.7797,530793.0],["2016-07-21",1.7797,1.8789,1.7797,1.8205,738798.0],["2016-07-22",1.8089,1.8439,1.768,1.8089,369342.0],["2016-07-25",1.838,1.838,1.5988,1.6163,669425.0],["2016-07-26",1.6105,1.7038,1.5813,1.6338,371852.0],["2016-07-27",1.6455,1.6805,1.4879,1.5288,479220.0],["2016-07-28",1.4821,1.6163,1.4413,1.4704,610207.0],["2016-07-29",1.4704,1.5346,1.4471,1.5171,549277.0],["2016-08-01",1.4938,1.5463,1.3771,1.4004,849589.0],["2016-08-02",1.4004,1.4413,1.3771,1.3946,760933.0],["2016-08-03",1.3946,1.4238,1.3771,1.4062,482757.0],["2016-08-04",1.3946,1.4121,1.3771,1.3946,266880.0],["2016-08-05",1.4004,1.5113,1.3946,1.4996,1054512.0],["2016-08-08",1.5405,1.6046,1.4938,1.5696,787632.0],["2016-08-09",1.6046,1.6046,1.4471,1.4996,717917.0],["2016-08-10",1.4996,1.5405,1.4471,1.4646,702057.0],["2016-08-11",1.4938,1.4938,1.4296,1.4471,551445.0],["2016-08-12",1.4529,1.5288,1.4296,1.4879,471119.0],["2016-08-15",1.4821,1.5638,1.4821,1.523,650484.0],["2016-08-16",1.5054,1.5638,1.4821,1.523,503409.0],["2016-08-17",1.5171,1.5171,1.4471,1.4704,416237.0],["2016-08-18",1.4588,1.4821,1.4296,1.4646,441339.0],["2016-08-19",1.4354,1.4588,1.3887,1.4354,447272.0],["2016-08-22",1.4296,1.4413,1.3829,1.3946,410760.0],["2016-08-23",1.3887,1.4354,1.3829,1.3829,570158.0],["2016-08-24",1.3946,1.4238,1.3712,1.3887,658243.0],["2016-08-25",1.4004,1.4121,1.3712,1.4004,348233.0],["2016-08-26",1.3887,1.4996,1.3071,1.3304,2632972.0],["2016-08-29",1.3537,1.3771,1.3071,1.3596,371966.0],["2016-08-30",1.3887,1.4004,1.3596,1.3946,310580.0],["2016-08-31",1.3771,1.4004,1.3362,1.3362,353025.0],["2016-09-01",1.3304,1.3654,1.2895,1.3246,899336.0],["2016-09-02",1.3712,1.3712,1.3129,1.3537,315030.0],["2016-09-06",1.3537,1.4121,1.3537,1.4004,383832.0],["2016-09-07",1.4179,1.5463,1.4179,1.5171,805660.0],["2016-09-08",1.5346,1.6338,1.5288,1.6221,913713.0],["2016-09-09",1.628,1.6338,1.4879,1.4879,927177.0],["2016-09-12",1.4879,1.5113,1.4529,1.5054,335454.0],["2016-09-13",1.4646,1.5171,1.4296,1.4938,525431.0],["2016-09-14",1.4588,1.5054,1.4238,1.5054,558063.0],["2016-09-15",1.4996,1.5405,1.4471,1.4938,240523.0],["2016-09-16",1.4471,1.5054,1.4471,1.4821,635309.0],["2016-09-19",1.4996,1.5405,1.4704,1.5054,462219.0],["2016-09-20",1.5171,1.5463,1.5113,1.5405,376644.0],["2016-09-21",1.5463,1.6338,1.5346,1.5755,812278.0],["2016-09-22",1.593,1.8555,1.593,1.7622,1343642.0],["2016-09-23",1.7622,1.7972,1.7038,1.7097,532277.0],["2016-09-26",1.7213,1.7213,1.628,1.628,400947.0],["2016-09-27",1.6046,1.6513,1.6046,1.6397,298257.0],["2016-09-28",1.6922,1.6922,1.4763,1.628,1026558.0],["2016-09-29",1.6338,1.6397,1.523,1.523,309667.0],["2016-09-30",1.5463,1.5521,1.4879,1.5288,184272.0],["2016-10-03",1.523,1.6046,1.5054,1.5988,385202.0],["2016-10-04",1.5988,1.628,1.523,1.5463,269847.0],["2016-10-05",1.5813,1.663,1.5755,1.6221,526343.0],["2016-10-06",1.6397,1.663,1.5638,1.6221,471461.0],["2016-10-07",1.6163,1.6513,1.5755,1.6105,351884.0],["2016-10-10",1.593,1.5988,1.523,1.5346,499302.0],["2016-10-11",1.5463,1.5463,1.4996,1.5113,361355.0],["2016-10-12",1.4996,1.5171,1.4763,1.4879,299969.0],["2016-10-13",1.4646,1.4996,1.4354,1.4879,533988.0],["2016-10-14",1.4879,1.4996,1.4529,1.4938,280344.0],["2016-10-17",1.4588,1.4763,1.4413,1.4704,217703.0],["2016-10-18",1.4704,1.523,1.4588,1.4588,177996.0],["2016-10-19",1.4646,1.5346,1.4529,1.5054,354509.0],["2016-10-20",1.4763,1.4938,1.4646,1.4763,209259.0],["2016-10-21",1.4588,1.4704,1.4471,1.4646,204924.0],["2016-10-24",1.4646,1.4763,1.4529,1.4704,231167.0],["2016-10-25",1.4529,1.5288,1.4413,1.4646,349488.0],["2016-10-26",1.4588,1.4646,1.4062,1.4588,837152.0],["2016-10-27",1.4413,1.4763,1.4179,1.4529,404827.0],["2016-10-28",1.4471,1.5171,1.4471,1.4938,298828.0],["2016-10-31",1.4821,1.5054,1.4471,1.4588,289358.0],["2016-11-01",1.4588,1.4588,1.4062,1.4413,573124.0],["2016-11-02",1.4179,1.4413,1.4121,1.4238,511054.0],["2016-11-03",1.4121,1.4238,1.4004,1.4004,309325.0],["2016-11-04",1.3946,1.4238,1.3771,1.4238,113986.0],["2016-11-07",1.4529,1.4588,1.4238,1.4529,139658.0],["2016-11-08",1.4413,1.5755,1.4413,1.5171,433010.0],["2016-11-09",1.4704,1.7272,1.4238,1.698,870127.0],["2016-11-10",1.698,1.9723,1.6922,1.9314,1323104.0],["2016-11-11",1.9197,2.0714,1.8789,2.0364,1082353.0],["2016-11-14",2.1123,2.1823,2.0189,2.0831,1511825.0],["2016-11-15",2.194,2.5441,2.1181,2.3982,4370601.0],["2016-11-16",2.6491,2.9,2.2932,2.334,6504271.0],["2016-11-17",2.4741,2.4916,1.9489,1.9839,5481592.0],["2016-11-18",2.0773,2.1298,1.9664,2.0248,1668598.0],["2016-11-21",2.0481,2.1181,1.9197,1.9839,862938.0],["2016-11-22",1.9839,2.0364,1.7972,1.8847,1358817.0],["2016-11-23",1.8439,1.9723,1.8439,1.9081,788545.0],["2016-11-25",1.9081,1.9489,1.838,1.9372,427875.0],["2016-11-28",1.9372,2.0714,1.9081,1.9664,787975.0],["2016-11-29",2.0131,2.0131,1.8439,1.8439,669311.0],["2016-11-30",1.8672,1.8906,1.7213,1.7505,1269020.0],["2016-12-01",1.7855,1.8322,1.7155,1.7505,846394.0],["2016-12-02",1.7388,1.7972,1.6455,1.7272,655505.0],["2016-12-05",1.7622,1.7622,1.6513,1.6688,599253.0],["2016-12-06",1.6572,1.7564,1.6338,1.7388,712783.0],["2016-12-07",1.7097,1.7505,1.6338,1.663,721226.0],["2016-12-08",1.663,1.7155,1.6338,1.6513,594917.0],["2016-12-09",1.698,1.7505,1.6397,1.7038,658357.0],["2016-12-12",1.7505,1.7505,1.6338,1.6513,600280.0],["2016-12-13",1.6513,1.7038,1.6338,1.6688,491999.0],["2016-12-14",1.7213,1.7272,1.6338,1.6338,683459.0],["2016-12-15",1.6455,1.9431,1.5988,1.9197,2579231.0],["2016-12-16",1.9956,2.0131,1.7272,1.7564,1329493.0],["2016-12-19",1.733,1.8322,1.733,1.8322,600737.0],["2016-12-20",1.8439,1.8614,1.8089,1.8089,431869.0],["2016-12-21",1.9372,1.9489,1.8089,1.9431,834756.0],["2016-12-22",1.9547,2.0831,1.9022,1.9898,1379583.0],["2016-12-23",1.9606,2.0423,1.8906,1.9431,657216.0],["2016-12-27",1.9431,2.0189,1.9139,1.9781,342985.0],["2016-12-28",1.9781,2.0073,1.8322,1.8439,639074.0],["2016-12-29",1.8264,1.8906,1.7622,1.7972,575520.0],["2016-12-30",1.8264,1.8322,1.7505,1.7622,870355.0],["2017-01-03",1.7914,1.9723,1.7914,1.9256,653907.0],["2017-01-04",1.9839,2.1648,1.9489,2.1473,1033176.0],["2017-01-05",2.159,2.3224,2.1181,2.1473,1314318.0],["2017-01-06",2.1356,2.1648,2.0189,2.1006,503752.0],["2017-01-09",2.1065,2.2465,2.0131,2.1531,478535.0],["2017-01-10",2.1531,2.1823,2.1123,2.1823,498275.0],["2017-01-11",2.194,2.194,2.1065,2.1356,468152.0],["2017-01-12",2.1181,2.3865,2.1181,2.2173,1196681.0],["2017-01-13",2.2348,2.2757,2.1531,2.1706,864422.0],["2017-01-17",2.159,2.2173,2.1006,2.159,482529.0],["2017-01-18",2.1648,2.2757,2.1648,2.264,812620.0],["2017-01-19",2.2698,2.3515,2.2465,2.3048,593206.0],["2017-01-20",2.3048,2.4099,2.2582,2.369,1057022.0],["2017-01-23",2.369,2.4507,2.3574,2.4157,992214.0],["2017-01-24",2.3632,2.4507,2.3515,2.3982,666572.0],["2017-01-25",2.4449,2.4741,2.3865,2.3982,708903.0],["2017-01-26",2.369,2.4507,2.369,2.404,349260.0],["2017-01-27",2.4449,2.5032,2.3632,2.369,895799.0],["2017-01-30",2.3282,2.4215,2.2582,2.3924,604045.0],["2017-01-31",2.404,2.4741,2.2757,2.4157,455031.0],["2017-02-01",2.4274,2.5266,2.4274,2.4741,734690.0],["2017-02-02",2.4507,2.4566,2.3515,2.3807,428788.0],["2017-02-03",2.4099,2.5266,2.3982,2.4916,564110.0],["2017-02-06",2.4974,2.5499,2.3632,2.3982,647289.0],["2017-02-07",2.4215,2.4274,2.3515,2.3574,274068.0],["2017-02-08",2.3515,2.3574,2.229,2.299,561828.0],["2017-02-09",2.2873,2.3399,2.229,2.229,379725.0],["2017-02-10",2.2873,2.4332,2.2582,2.3048,550190.0],["2017-02-13",2.3399,2.3749,2.3048,2.3048,573809.0],["2017-02-14",2.3048,2.4099,2.1706,2.2173,997576.0],["2017-02-15",2.2465,2.3457,2.2232,2.2582,425707.0],["2017-02-16",2.2698,2.3224,2.1881,2.2115,536270.0],["2017-02-17",2.2232,2.264,2.159,2.1823,538552.0],["2017-02-21",2.2465,2.4157,2.2232,2.4099,1345581.0],["2017-02-22",2.3865,2.3865,2.2232,2.229,1317170.0],["2017-02-23",2.2465,2.2465,2.0831,2.1881,1373764.0],["2017-02-24",2.159,2.1706,2.1006,2.1123,566849.0],["2017-02-27",2.1998,2.2115,2.1123,2.1998,477280.0],["2017-02-28",2.1823,2.2757,2.1765,2.229,329977.0],["2017-03-01",2.264,2.3632,2.264,2.3282,481046.0],["2017-03-02",2.334,2.3399,2.2407,2.2523,435976.0],["2017-03-03",2.264,2.3282,2.2582,2.299,355307.0],["2017-03-06",2.2932,2.3048,2.1998,2.2173,339105.0],["2017-03-07",2.2057,2.2582,2.1765,2.194,559775.0],["2017-03-08",2.2232,2.299,2.159,2.194,684600.0],["2017-03-09",2.194,2.229,2.0423,2.1648,847763.0],["2017-03-10",2.1823,2.299,2.1648,2.2757,467810.0],["2017-03-13",2.264,2.4682,2.2232,2.4274,1249966.0],["2017-03-14",2.3924,2.4741,2.299,2.4391,621731.0],["2017-03-15",2.4507,2.5383,2.3924,2.5032,592978.0],["2017-03-16",2.5674,2.7016,2.5207,2.6841,1273356.0],["2017-03-17",2.6841,2.725,2.6083,2.655,1031008.0],["2017-03-20",2.655,2.6841,2.5558,2.655,693500.0],["2017-03-21",2.6024,2.6783,2.4507,2.5091,782384.0],["2017-03-22",2.4916,2.6783,2.4682,2.5674,1230226.0],["2017-03-23",2.5616,2.6433,2.5383,2.6374,458226.0],["2017-03-24",2.6491,2.7075,2.6316,2.6783,289586.0],["2017-03-27",2.5849,2.6374,2.5383,2.6258,567419.0],["2017-03-28",2.7133,2.7541,2.6316,2.6783,882906.0],["2017-03-29",2.69,2.8183,2.6841,2.795,981488.0],["2017-03-30",2.7892,2.8358,2.7016,2.7308,467125.0],["2017-03-31",2.7075,2.7483,2.655,2.6958,303734.0],["2017-04-03",2.7133,2.8708,2.7133,2.8417,859287.0],["2017-04-04",2.8475,2.865,2.7425,2.8475,583279.0],["2017-04-05",2.8767,2.935,2.83,2.8708,1002254.0],["2017-04-06",2.8825,3.2968,2.8825,3.0809,1784524.0],["2017-04-07",3.4135,3.6177,3.2326,3.4544,4260836.0],["2017-04-10",3.4777,3.5944,3.4135,3.5185,2025960.0],["2017-04-11",3.5185,3.5594,3.4602,3.4777,1074480.0],["2017-04-12",3.4777,3.5302,3.3902,3.4602,2611521.0],["2017-04-13",3.431,3.501,3.1801,3.2034,934023.0],["2017-04-17",3.2093,3.2618,3.0634,3.2618,580997.0],["2017-04-18",3.2268,3.2268,2.935,2.9817,969394.0],["2017-04-19",2.8067,2.8708,2.6024,2.6374,3862171.0],["2017-04-20",2.5966,2.6024,2.404,2.4332,6212517.0],["2017-04-21",2.5441,2.7833,2.4857,2.5032,16848919.0],["2017-04-24",2.5441,2.5674,2.3865,2.4799,3297034.0],["2017-04-25",2.4799,2.5149,2.3865,2.4157,1786692.0],["2017-04-26",2.4215,2.5441,2.3165,2.4449,3528543.0],["2017-04-27",2.4507,2.4799,2.3632,2.4741,2073083.0],["2017-04-28",2.4799,2.5032,2.3224,2.3282,2314861.0],["2017-05-01",2.334,2.3924,2.299,2.3574,1236616.0],["2017-05-02",2.3457,2.3749,2.3165,2.3632,1174774.0],["2017-05-03",2.3399,2.3632,2.2348,2.334,1430472.0],["2017-05-04",2.3632,2.3632,2.2115,2.229,1550733.0],["2017-05-05",2.2173,2.334,2.1706,2.2465,1258295.0],["2017-05-08",2.2757,2.3632,2.264,2.3224,725790.0],["2017-05-09",2.3224,2.3515,2.2173,2.2232,2628750.0],["2017-05-10",2.229,2.334,2.2173,2.2407,1216648.0],["2017-05-11",2.2465,2.2465,2.1298,2.1473,1248140.0],["2017-05-12",2.1356,2.2232,2.1356,2.2173,768920.0],["2017-05-15",2.2232,2.264,2.0773,2.1123,1622502.0],["2017-05-16",2.124,2.1415,2.0131,2.0831,1483072.0],["2017-05-17",2.0714,2.124,2.0306,2.0598,2554471.0],["2017-05-18",2.0598,2.1356,2.0481,2.1006,1444164.0],["2017-05-19",2.1415,2.1881,2.1065,2.1765,1247341.0],["2017-05-22",2.1998,2.2173,2.1415,2.159,921472.0],["2017-05-23",2.2582,2.369,2.124,2.334,2064640.0],["2017-05-24",2.5383,2.5383,2.2815,2.3165,2134697.0],["2017-05-25",2.3282,2.334,2.2407,2.2815,825399.0],["2017-05-26",2.2757,2.4215,2.2582,2.3165,1456144.0],["2017-05-30",2.3224,2.3399,2.2523,2.2582,861569.0],["2017-05-31",2.229,2.229,2.1531,2.2173,1291156.0],["2017-06-01",2.2232,2.2815,2.1998,2.2523,561828.0],["2017-06-02",2.2465,2.2698,2.124,2.1765,739026.0],["2017-06-05",2.1531,2.2815,2.1415,2.1765,648088.0],["2017-06-06",2.1473,2.229,2.124,2.2173,517672.0],["2017-06-07",2.2173,2.2698,2.1473,2.159,524175.0],["2017-06-08",2.159,2.2582,2.1473,2.2523,468381.0],["2017-06-09",2.2815,2.4099,2.2698,2.3282,1548679.0],["2017-06-12",2.3457,2.3924,2.2815,2.299,574151.0],["2017-06-13",2.2932,2.3457,2.1998,2.3282,701145.0],["2017-06-14",2.3107,2.3165,2.229,2.2407,624127.0],["2017-06-15",2.2115,2.2173,2.0364,2.0423,1373764.0],["2017-06-16",2.0539,2.159,2.0539,2.1473,458454.0],["2017-06-19",2.1415,2.1706,2.1123,2.1473,379154.0],["2017-06-20",2.1473,2.1648,2.1123,2.1356,344582.0],["2017-06-21",2.1648,2.2057,2.1006,2.1415,535585.0],["2017-06-22",2.1415,2.2232,2.1415,2.1823,455830.0],["2017-06-23",2.194,2.2873,2.1765,2.2815,821064.0],["2017-06-26",2.2873,2.3224,2.2173,2.264,432553.0],["2017-06-27",2.2873,2.4332,2.2757,2.2757,1449184.0],["2017-06-28",2.2932,2.3574,2.2757,2.2873,480589.0],["2017-06-29",2.3165,2.334,2.2757,2.3107,437916.0],["2017-06-30",2.3282,2.3749,2.2873,2.369,479905.0],["2017-07-03",2.369,2.4449,2.3632,2.4099,358959.0],["2017-07-05",2.4274,2.4274,2.2465,2.3457,949084.0],["2017-07-06",2.3457,2.3632,2.229,2.2698,446131.0],["2017-07-07",2.2465,2.2582,2.194,2.2232,515618.0],["2017-07-10",2.2232,2.2757,2.2057,2.2407,414754.0],["2017-07-11",2.2873,2.3632,2.229,2.3107,545170.0],["2017-07-12",2.3574,2.4566,2.3515,2.4507,725562.0],["2017-07-13",2.4566,2.5616,2.4099,2.4857,917364.0],["2017-07-14",2.5207,2.5207,2.3107,2.369,878114.0],["2017-07-17",2.369,2.5207,2.3632,2.4624,815473.0],["2017-07-18",2.4799,2.4974,2.3399,2.3574,398551.0],["2017-07-19",2.3515,2.4391,2.2932,2.3982,461877.0],["2017-07-20",2.4215,2.4274,2.2582,2.2873,701943.0],["2017-07-21",2.2873,2.3224,2.2523,2.2932,545170.0],["2017-07-24",2.299,2.3107,2.2523,2.2698,509913.0],["2017-07-25",2.2932,2.3632,2.2815,2.3457,776336.0],["2017-07-26",2.2698,2.299,2.1823,2.2523,924324.0],["2017-07-27",2.264,2.264,2.194,2.229,454232.0],["2017-07-28",2.2232,2.3165,2.2115,2.2523,430499.0],["2017-07-31",2.2523,2.2932,2.229,2.2582,378013.0],["2017-08-01",2.2757,2.3107,2.2582,2.2757,387027.0],["2017-08-02",2.2757,2.3865,2.2698,2.3282,719629.0],["2017-08-03",2.3282,2.3865,2.2465,2.2698,455145.0],["2017-08-04",2.299,2.3924,2.299,2.3107,482301.0],["2017-08-07",2.3457,2.4332,2.3282,2.3865,451722.0],["2017-08-08",2.3632,2.4332,2.3165,2.4157,484697.0],["2017-08-09",2.3865,2.404,2.3399,2.3632,365919.0],["2017-08-10",2.3632,2.4157,2.299,2.3399,528169.0],["2017-08-11",2.2932,2.3807,2.2348,2.334,459823.0],["2017-08-14",2.3399,2.4332,2.334,2.3924,342528.0],["2017-08-15",2.3749,2.3749,2.2348,2.264,871382.0],["2017-08-16",2.3165,2.4274,2.3165,2.3574,772343.0],["2017-08-17",2.3515,2.4099,2.299,2.3107,311037.0],["2017-08-18",2.3224,2.3632,2.2815,2.3165,310923.0],["2017-08-21",2.3282,2.3399,2.2173,2.2407,700688.0],["2017-08-22",2.264,2.3224,2.2523,2.299,517672.0],["2017-08-23",2.299,2.3224,2.2815,2.2873,470434.0],["2017-08-24",2.3107,2.3457,2.2582,2.2582,454004.0],["2017-08-25",2.2873,2.4857,2.2873,2.4799,1250194.0],["2017-08-28",2.5207,2.5266,2.3632,2.4682,865334.0],["2017-08-29",2.4215,2.4682,2.3865,2.4157,448641.0],["2017-08-30",2.404,2.4507,2.3048,2.3048,551674.0],["2017-08-31",2.334,2.3632,2.3165,2.3165,304419.0],["2017-09-01",2.3224,2.3807,2.3107,2.369,450467.0],["2017-09-05",2.369,2.3749,2.2582,2.2757,561943.0],["2017-09-06",2.334,2.3574,2.2582,2.2815,637020.0],["2017-09-07",2.264,2.3107,2.229,2.2757,664747.0],["2017-09-08",2.3224,2.3574,2.2173,2.3457,1169069.0],["2017-09-11",2.3457,2.4391,2.3048,2.3399,934251.0],["2017-09-12",2.369,2.3749,2.2757,2.299,692131.0],["2017-09-13",2.2932,2.3282,2.2523,2.2873,549163.0],["2017-09-14",2.2873,2.3282,2.2698,2.3224,488462.0],["2017-09-15",2.3165,2.3749,2.3107,2.3574,491086.0],["2017-09-18",2.3515,2.4157,2.3282,2.3632,774625.0],["2017-09-19",2.3515,2.3574,2.2873,2.3165,370483.0],["2017-09-20",2.3457,2.4857,2.3107,2.3865,805660.0],["2017-09-21",2.3865,2.4507,2.3107,2.3165,670566.0],["2017-09-22",2.3224,2.3924,2.3224,2.3632,560345.0],["2017-09-25",2.3515,2.369,2.2873,2.3224,735489.0],["2017-09-26",2.3165,2.3165,2.2232,2.264,942466.0],["2017-09-27",2.2873,2.2873,2.2115,2.2173,901048.0],["2017-09-28",2.2173,2.2465,2.1706,2.1765,718488.0],["2017-09-29",2.1298,2.1881,2.1065,2.1181,526686.0],["2017-10-02",2.1415,2.2173,2.1006,2.1356,860999.0],["2017-10-03",2.159,2.3749,2.1181,2.3749,1255442.0],["2017-10-04",2.3224,2.3574,2.2523,2.3457,933794.0],["2017-10-05",2.3457,2.4157,2.334,2.3749,625953.0],["2017-10-06",2.3749,2.4682,2.334,2.4099,1002026.0],["2017-10-09",2.3749,2.4974,2.3224,2.3749,1529853.0],["2017-10-10",2.3632,2.4391,2.334,2.334,493939.0],["2017-10-11",2.3399,2.3807,2.3224,2.334,278062.0],["2017-10-12",2.334,2.3982,2.3224,2.334,608039.0],["2017-10-13",2.3574,2.3807,2.3224,2.334,778276.0],["2017-10-16",2.3457,2.3982,2.3224,2.3515,638618.0],["2017-10-17",2.369,2.4099,2.3282,2.334,706507.0],["2017-10-18",2.3457,2.3807,2.3224,2.3574,566621.0],["2017-10-19",2.3574,2.369,2.2582,2.3224,654820.0],["2017-10-20",2.369,2.4099,2.334,2.3749,1245516.0],["2017-10-23",2.404,2.4682,2.3749,2.3749,752718.0],["2017-10-24",2.3749,2.4799,2.3749,2.3807,655276.0],["2017-10-25",2.3807,2.404,2.3224,2.3574,735603.0],["2017-10-26",2.3515,2.3749,2.299,2.3165,531136.0],["2017-10-27",2.3282,2.3749,2.3282,2.3282,664290.0],["2017-10-30",2.3457,2.369,2.2815,2.3107,600851.0],["2017-10-31",2.3107,2.3749,2.299,2.3574,1036028.0],["2017-11-01",2.3574,2.4099,2.3048,2.3282,521323.0],["2017-11-02",2.3224,2.3457,2.2932,2.3107,347777.0],["2017-11-03",2.3107,2.334,2.2465,2.299,1037283.0],["2017-11-06",2.3399,2.69,2.3165,2.6666,3308672.0],["2017-11-07",2.6841,2.7133,2.4857,2.5733,1345467.0],["2017-11-08",2.5499,2.655,2.5091,2.5966,852099.0],["2017-11-09",2.5441,2.6841,2.5441,2.5616,523263.0],["2017-11-10",2.5499,2.6374,2.5032,2.5383,481616.0],["2017-11-13",2.4916,2.5499,2.4566,2.4566,373449.0],["2017-11-14",2.4332,2.4566,2.3282,2.3457,687110.0],["2017-11-15",2.3048,2.3574,2.2815,2.2932,565023.0],["2017-11-16",2.3048,2.3399,2.264,2.2873,813305.0],["2017-11-17",2.3282,2.369,2.299,2.3515,452292.0],["2017-11-20",2.334,2.3457,2.264,2.2757,784552.0],["2017-11-21",2.3282,2.369,2.2465,2.2465,908807.0],["2017-11-22",2.2873,2.3048,2.2523,2.2698,458226.0],["2017-11-24",2.3107,2.3457,2.264,2.3224,553271.0],["2017-11-27",2.299,2.334,2.2932,2.299,729099.0],["2017-11-28",2.3224,2.3574,2.2815,2.299,525431.0],["2017-11-29",2.299,2.3224,2.2873,2.299,272243.0],["2017-11-30",2.3107,2.3515,2.299,2.3457,616140.0],["2017-12-01",2.3457,2.4391,2.3165,2.3574,701373.0],["2017-12-04",2.3865,2.4566,2.369,2.3749,608267.0],["2017-12-05",2.3865,2.4274,2.3224,2.3224,333400.0],["2017-12-06",2.3224,2.3515,2.2757,2.3048,684486.0],["2017-12-07",2.2932,2.3457,2.2815,2.299,510826.0],["2017-12-08",2.3048,2.3632,2.299,2.3048,398551.0],["2017-12-11",2.3282,2.4332,2.2932,2.404,576205.0],["2017-12-12",2.4215,2.4799,2.3924,2.4157,646377.0],["2017-12-13",2.4157,2.4274,2.3632,2.369,340474.0],["2017-12-14",2.3749,2.4157,2.3515,2.369,338991.0],["2017-12-15",2.3807,2.4274,2.369,2.3982,357932.0],["2017-12-18",2.4157,2.4332,2.3749,2.3865,506490.0],["2017-12-19",2.3982,2.5032,2.3749,2.3982,600280.0],["2017-12-20",2.3982,2.4157,2.3632,2.3807,345267.0],["2017-12-21",2.3749,2.4274,2.3749,2.3982,352797.0],["2017-12-22",2.4332,2.4332,2.3574,2.3749,405511.0],["2017-12-26",2.3632,2.3807,2.3165,2.3224,320963.0],["2017-12-27",2.334,2.4507,2.3224,2.3632,849018.0],["2017-12-28",2.3749,2.3807,2.3282,2.3749,567305.0],["2017-12-29",2.3749,2.4215,2.3632,2.3749,416807.0],["2018-01-02",2.3749,2.4624,2.3632,2.4507,440997.0],["2018-01-03",2.4449,2.4857,2.4215,2.4624,622872.0],["2018-01-04",2.4857,2.6024,2.4741,2.5674,807029.0],["2018-01-05",2.5791,2.6199,2.4332,2.4974,722824.0],["2018-01-08",2.4974,2.5324,2.4566,2.4974,282740.0],["2018-01-09",2.6258,2.7075,2.6083,2.6258,1142940.0],["2018-01-10",2.6083,2.6841,2.4741,2.5032,1207634.0],["2018-01-11",2.5149,2.5616,2.4624,2.5207,376416.0],["2018-01-12",2.5441,2.6258,2.5266,2.5791,412357.0],["2018-01-16",2.5791,2.6374,2.4566,2.5149,690305.0],["2018-01-17",2.4507,2.4857,2.2523,2.3749,1659813.0],["2018-01-18",2.3632,2.3982,2.3282,2.334,556009.0],["2018-01-19",2.3399,2.3632,2.2932,2.334,465300.0],["2018-01-22",2.3457,2.4215,2.3399,2.404,477851.0],["2018-01-23",2.3924,2.4215,2.3399,2.3457,543687.0],["2018-01-24",2.3632,2.3807,2.3048,2.3107,534444.0],["2018-01-25",2.3107,2.3515,2.2698,2.2757,1030779.0],["2018-01-26",2.2757,2.3048,2.264,2.2757,619335.0],["2018-01-29",2.2757,2.2932,2.2465,2.2523,546539.0],["2018-01-30",2.2757,2.2757,2.2115,2.229,860542.0],["2018-01-31",2.2407,2.2757,2.1473,2.2173,1200332.0],["2018-02-01",2.2057,2.2348,2.1531,2.1706,971105.0],["2018-02-02",2.1356,2.1473,1.9256,2.0306,1287619.0],["2018-02-05",2.0306,2.0656,1.9489,1.9547,766182.0],["2018-02-06",1.9314,2.089,1.9197,1.9956,1632429.0],["2018-02-07",1.9898,2.0773,1.7914,2.0248,2436491.0],["2018-02-08",2.0189,2.0423,1.9781,1.9839,522236.0],["2018-02-09",2.0073,2.1298,1.9839,2.1065,1310439.0],["2018-02-12",2.1181,2.194,2.0598,2.1123,810110.0],["2018-02-13",2.1123,2.159,2.0773,2.1415,507859.0],["2018-02-14",2.1181,2.2348,2.1123,2.2115,533189.0],["2018-02-15",2.2582,2.3048,2.2057,2.2932,554982.0],["2018-02-16",2.2698,2.299,2.194,2.2115,646719.0],["2018-02-20",2.2115,2.264,2.1706,2.194,727159.0],["2018-02-21",2.1881,2.2582,2.1765,2.229,454689.0],["2018-02-22",2.1998,2.2815,2.1706,2.2173,970421.0],["2018-02-23",2.2173,2.2173,2.1181,2.1298,1152752.0],["2018-02-26",2.1356,2.2698,2.1356,2.264,394330.0],["2018-02-27",2.2698,2.3282,2.264,2.2698,560687.0],["2018-02-28",2.2873,2.3107,2.229,2.2407,350515.0],["2018-03-01",2.2348,2.2407,2.1123,2.159,713467.0],["2018-03-02",2.1356,2.2057,2.1181,2.1881,456514.0],["2018-03-05",2.1881,2.2523,2.1765,2.229,314460.0],["2018-03-06",2.2465,2.3107,2.2465,2.2698,264826.0],["2018-03-07",2.264,2.2698,2.1473,2.159,571755.0],["2018-03-08",2.194,2.2115,2.159,2.1881,394444.0],["2018-03-09",2.1998,2.2173,2.1648,2.1823,157686.0],["2018-03-12",2.1823,2.2465,2.1765,2.1998,707306.0],["2018-03-13",2.194,2.2115,2.1415,2.1706,273726.0],["2018-03-14",2.1706,2.2057,2.1473,2.1823,270303.0],["2018-03-15",2.1881,2.194,2.1298,2.1531,360100.0],["2018-03-16",2.1415,2.2523,2.1298,2.229,532961.0],["2018-03-19",2.2115,2.2348,2.1298,2.159,305788.0],["2018-03-20",2.1648,2.1998,2.1356,2.1356,182104.0],["2018-03-21",2.1298,2.2407,2.1181,2.1881,446017.0],["2018-03-22",2.159,2.1823,2.1123,2.1181,252161.0],["2018-03-23",2.1181,2.1181,2.0248,2.0306,324843.0],["2018-03-26",2.0773,2.089,1.9898,2.0598,322104.0],["2018-03-27",2.0539,2.1123,2.0423,2.0539,308070.0],["2018-03-28",2.089,2.0948,2.0364,2.0539,400719.0],["2018-03-29",2.124,2.1531,2.0948,2.1356,581340.0],["2018-04-02",2.124,2.159,2.0131,2.0306,311949.0],["2018-04-03",2.0481,2.0481,1.8789,2.0306,745301.0],["2018-04-04",2.0189,2.0189,1.9431,1.9839,1453292.0],["2018-04-05",1.9898,2.089,1.9898,2.0423,315258.0],["2018-04-06",2.0364,2.0364,1.9664,1.9839,379268.0],["2018-04-09",1.9839,2.0131,1.9489,1.9489,343441.0],["2018-04-10",1.9839,2.0831,1.9839,2.0364,385658.0],["2018-04-11",2.0598,2.1181,2.0364,2.0539,351428.0],["2018-04-12",2.0656,2.1123,2.0248,2.0306,174117.0],["2018-04-13",2.0248,2.0773,1.9956,2.0656,159055.0],["2018-04-16",2.0714,2.1006,2.0364,2.089,216676.0],["2018-04-17",2.089,2.089,2.0423,2.0656,226831.0],["2018-04-18",2.0831,2.1415,2.0598,2.0773,351884.0],["2018-04-19",2.089,2.1298,2.0773,2.1006,405169.0],["2018-04-20",2.1181,2.2057,2.1123,2.1823,626295.0],["2018-04-23",2.2057,2.2057,2.1415,2.1473,262658.0],["2018-04-24",2.1998,2.2057,2.0423,2.0714,892034.0],["2018-04-25",2.0656,2.1006,2.0423,2.0948,1174545.0],["2018-04-26",2.1065,2.1473,2.0831,2.1298,251362.0],["2018-04-27",2.1356,2.1706,2.0948,2.1006,505805.0],["2018-04-30",2.124,2.124,2.089,2.0948,230824.0],["2018-05-01",2.0831,2.1181,2.0831,2.1006,230596.0],["2018-05-02",2.1356,2.1998,2.1181,2.1531,290270.0],["2018-05-03",2.159,2.194,2.1356,2.1765,205836.0],["2018-05-04",2.1823,2.2057,2.1298,2.159,344240.0],["2018-05-07",2.1706,2.3165,2.1706,2.2465,805774.0],["2018-05-08",2.229,2.264,2.2232,2.2465,258893.0],["2018-05-09",2.2582,2.334,2.2465,2.3282,866704.0],["2018-05-10",2.3632,2.404,2.2523,2.3574,855636.0],["2018-05-11",2.3749,2.5616,2.3749,2.5441,1505550.0],["2018-05-14",2.5733,2.6491,2.5207,2.5791,1339648.0],["2018-05-15",2.5616,2.5849,2.5383,2.5616,498503.0],["2018-05-16",2.5616,2.5616,2.4624,2.5558,476824.0],["2018-05-17",2.5558,2.5849,2.4974,2.5207,682090.0],["2018-05-18",2.5149,2.5266,2.404,2.4157,455944.0],["2018-05-21",2.4157,2.5091,2.4157,2.4916,555097.0],["2018-05-22",2.5032,2.5966,2.4741,2.5441,642725.0],["2018-05-23",2.5441,2.5674,2.5032,2.5383,335454.0],["2018-05-24",2.5383,2.5499,2.4566,2.4741,198762.0],["2018-05-25",2.4682,2.4682,2.3865,2.4624,866590.0],["2018-05-29",2.4449,2.4974,2.4215,2.4741,500557.0],["2018-05-30",2.4741,2.5908,2.4507,2.5733,684942.0],["2018-05-31",2.5733,2.5791,2.5091,2.5616,257752.0],["2018-06-01",2.6083,2.76,2.5733,2.5966,793451.0],["2018-06-04",2.6083,2.6841,2.5849,2.6841,434036.0],["2018-06-05",2.69,2.7775,2.69,2.7717,523377.0],["2018-06-06",2.7833,2.9934,2.7717,2.7775,966313.0],["2018-06-07",2.7833,2.7833,2.7075,2.7308,297231.0],["2018-06-08",2.7366,2.7425,2.6433,2.6666,342871.0],["2018-06-11",2.6725,2.7308,2.6666,2.725,160653.0],["2018-06-12",2.7075,2.725,2.655,2.7016,237442.0],["2018-06-13",2.7133,2.7308,2.6725,2.7191,143310.0],["2018-06-14",2.7366,2.8242,2.69,2.8183,438144.0],["2018-06-15",2.8358,2.8358,2.7425,2.7541,268135.0],["2018-06-18",2.7541,2.8475,2.7366,2.8417,400947.0],["2018-06-19",2.7717,2.8825,2.7483,2.8592,418519.0],["2018-06-20",2.8592,2.8592,2.7833,2.8067,307385.0],["2018-06-21",2.8067,2.83,2.7775,2.8067,338078.0],["2018-06-22",2.83,3.0109,2.8008,2.9759,942466.0],["2018-06-25",2.9525,2.9525,2.83,2.8708,429358.0],["2018-06-26",2.8475,2.9467,2.8475,2.9292,262430.0],["2018-06-27",2.9234,2.9934,2.8942,2.9117,410988.0],["2018-06-28",2.9059,2.9234,2.8008,2.8358,842629.0],["2018-06-29",2.8008,2.8358,2.7541,2.8067,333058.0],["2018-07-02",2.8008,2.8533,2.8008,2.83,146619.0],["2018-07-03",2.8592,2.9175,2.7541,2.865,200930.0],["2018-07-05",2.9,2.9,2.8417,2.8592,230368.0],["2018-07-06",2.8592,2.935,2.8417,2.9175,282055.0],["2018-07-09",2.9234,2.9292,2.8533,2.8942,256155.0],["2018-07-10",2.8942,2.9059,2.7833,2.8125,257866.0],["2018-07-11",2.76,2.8008,2.76,2.7717,159170.0],["2018-07-12",2.7833,2.7892,2.6958,2.7016,315372.0],["2018-07-13",2.6958,2.7541,2.6958,2.7075,291297.0],["2018-07-16",2.7133,2.7717,2.5616,2.5908,432211.0],["2018-07-17",2.5908,2.655,2.5791,2.6316,193970.0],["2018-07-18",2.655,2.6958,2.6024,2.6958,210172.0],["2018-07-19",2.6958,2.6958,2.6374,2.655,124825.0],["2018-07-20",2.6608,2.6608,2.5558,2.5558,160653.0],["2018-07-23",2.5558,2.6083,2.5324,2.5733,306359.0],["2018-07-24",2.6024,2.6783,2.5966,2.6433,407109.0],["2018-07-25",2.6258,2.7075,2.5966,2.6958,338991.0],["2018-07-26",2.7833,2.7833,2.5441,2.5558,507973.0],["2018-07-27",2.6024,2.6666,2.5791,2.6141,276807.0],["2018-07-30",2.6374,2.6491,2.5499,2.5616,277948.0],["2018-07-31",2.5849,2.6316,2.5791,2.6258,356448.0],["2018-08-01",2.5966,2.6024,2.5441,2.5733,180963.0],["2018-08-02",2.5383,2.6141,2.5383,2.5791,207206.0],["2018-08-03",2.5674,2.5791,2.5032,2.5324,211313.0],["2018-08-06",2.5266,2.5558,2.5032,2.5383,138517.0],["2018-08-07",2.5733,2.5733,2.3982,2.4157,777477.0],["2018-08-08",2.4215,2.4566,2.4157,2.4391,351999.0],["2018-08-09",2.4332,2.4507,2.3865,2.4215,243832.0],["2018-08-10",2.4157,2.5207,2.4157,2.4507,254329.0],["2018-08-13",2.4682,2.4974,2.3399,2.3807,305560.0],["2018-08-14",2.3807,2.4449,2.3749,2.4157,214964.0],["2018-08-15",2.3924,2.404,2.3282,2.3457,317312.0],["2018-08-16",2.3457,2.4566,2.3399,2.3749,217475.0],["2018-08-17",2.369,2.404,2.3224,2.3865,108281.0],["2018-08-20",2.3574,2.4507,2.3574,2.4157,132812.0],["2018-08-21",2.3865,2.4741,2.3865,2.4274,202299.0],["2018-08-22",2.4799,2.5558,2.4682,2.5383,313775.0],["2018-08-23",2.5383,2.5908,2.4799,2.4916,188379.0],["2018-08-24",2.4916,2.5441,2.4916,2.5091,132812.0],["2018-08-27",2.5149,2.5324,2.4799,2.5032,123114.0],["2018-08-28",2.5091,2.5849,2.5091,2.5266,232650.0],["2018-08-29",2.5499,2.5733,2.5266,2.5558,295291.0],["2018-08-30",2.5791,2.5849,2.4974,2.5149,170123.0],["2018-08-31",2.5032,2.5032,2.4799,2.4857,159740.0],["2018-09-04",2.4916,2.4916,2.4215,2.4391,408478.0],["2018-09-05",2.4274,2.4449,2.3515,2.3632,400833.0],["2018-09-06",2.369,2.369,2.2757,2.2932,227401.0],["2018-09-07",2.2815,2.3224,2.2757,2.2815,294606.0],["2018-09-10",2.2932,2.3107,2.2523,2.2582,262544.0],["2018-09-11",2.229,2.2757,2.2232,2.2407,370939.0],["2018-09-12",2.2757,2.2757,2.2115,2.2173,305560.0],["2018-09-13",2.2232,2.2523,2.2173,2.2523,192373.0],["2018-09-14",2.2757,2.3107,2.2173,2.299,184956.0],["2018-09-17",2.3865,2.3865,2.2173,2.2348,242805.0],["2018-09-18",2.2523,2.2873,2.2465,2.2757,193285.0],["2018-09-19",2.2698,2.3048,2.2407,2.264,156545.0],["2018-09-20",2.3107,2.3107,2.2465,2.2815,143766.0],["2018-09-21",2.2932,2.3457,2.2873,2.299,213595.0],["2018-09-24",2.3107,2.334,2.2523,2.2757,220784.0],["2018-09-25",2.2698,2.3107,2.2582,2.2932,129504.0],["2018-09-26",2.299,2.3982,2.2698,2.2757,642383.0],["2018-09-27",2.2932,2.3224,2.2932,2.3048,126537.0],["2018-09-28",2.3048,2.4157,2.3048,2.404,506718.0],["2018-10-01",2.4215,2.4916,2.4215,2.4332,325984.0],["2018-10-02",2.4507,2.4799,2.3807,2.3924,300996.0],["2018-10-03",2.3924,2.4332,2.3924,2.4215,171835.0],["2018-10-04",2.4215,2.5207,2.4215,2.4391,394330.0],["2018-10-05",2.4274,2.4449,2.404,2.4274,274182.0],["2018-10-08",2.404,2.4332,2.3515,2.4215,251819.0],["2018-10-09",2.404,2.4566,2.3924,2.3982,190319.0],["2018-10-10",2.3749,2.3807,2.2348,2.2348,281028.0],["2018-10-11",2.229,2.2757,2.2057,2.229,141940.0],["2018-10-12",2.2698,2.369,2.2523,2.299,217132.0],["2018-10-15",2.3048,2.3107,2.2465,2.2582,125966.0],["2018-10-16",2.2698,2.3224,2.2407,2.3048,102804.0],["2018-10-17",2.3048,2.3224,2.264,2.3165,67547.0],["2018-10-18",2.2932,2.3282,2.264,2.2873,495422.0],["2018-10-19",2.3048,2.3282,2.2057,2.2232,244745.0],["2018-10-22",2.3048,2.3865,2.2465,2.264,675016.0],["2018-10-23",2.2057,2.2757,2.1648,2.2407,389309.0],["2018-10-24",2.229,2.2407,2.0423,2.0598,930942.0],["2018-10-25",2.1006,2.1881,2.0948,2.1706,347206.0],["2018-10-26",2.159,2.194,2.1123,2.1765,175600.0],["2018-10-29",2.1823,2.264,2.1473,2.159,161109.0],["2018-10-30",2.1531,2.1998,2.0714,2.159,482529.0],["2018-10-31",2.1881,2.2523,2.1473,2.2232,319594.0],["2018-11-01",2.2348,2.334,2.194,2.3224,564909.0],["2018-11-02",2.3048,2.3048,2.2465,2.2698,108851.0],["2018-11-05",2.2698,2.2757,2.229,2.2465,118094.0],["2018-11-06",2.2465,2.2757,2.229,2.264,80669.0],["2018-11-07",2.2465,2.2465,2.1706,2.2115,194997.0],["2018-11-08",2.1473,2.2115,2.1123,2.1881,289244.0],["2018-11-09",2.159,2.159,2.0306,2.0423,716434.0],["2018-11-12",2.0481,2.0656,1.9606,1.9664,287874.0],["2018-11-13",2.0189,2.0423,1.9139,1.9197,291069.0],["2018-11-14",1.9431,1.9547,1.838,1.8555,395242.0],["2018-11-15",1.8672,1.9314,1.838,1.8789,488804.0],["2018-11-16",1.8555,1.9372,1.838,1.9197,394786.0],["2018-11-19",1.9022,1.9022,1.838,1.8497,464501.0],["2018-11-20",1.838,1.8964,1.768,1.7855,474770.0],["2018-11-21",1.8089,1.8614,1.7914,1.8322,357361.0],["2018-11-23",1.8964,2.0189,1.8731,1.9956,747583.0],["2018-11-26",2.1123,2.1473,1.9139,1.9372,884389.0],["2018-11-27",1.9197,2.0714,1.9022,2.0481,543458.0],["2018-11-28",2.0364,2.0773,1.9723,1.9898,477851.0],["2018-11-29",1.9898,2.0539,1.9723,2.0364,380866.0],["2018-11-30",2.0073,2.0423,1.9839,2.0073,161337.0],["2018-12-03",2.0423,2.0831,2.0306,2.0423,455145.0],["2018-12-04",2.0131,2.0831,2.0131,2.0423,669539.0],["2018-12-06",2.0073,2.0598,1.9839,2.0014,711756.0],["2018-12-07",2.0189,2.0481,2.0131,2.0189,325641.0],["2018-12-10",1.9898,2.0423,1.9547,1.9956,762987.0],["2018-12-11",2.0364,2.0539,1.9839,2.0014,323816.0],["2018-12-12",2.0306,2.0306,1.9898,1.9956,161908.0],["2018-12-13",2.0131,2.0131,1.9431,1.9431,207548.0],["2018-12-14",1.9372,1.9547,1.8555,1.8964,287760.0],["2018-12-17",1.9372,1.9781,1.9197,1.9547,378127.0],["2018-12-18",1.9547,2.0248,1.9547,1.9781,349032.0],["2018-12-19",1.9723,2.0014,1.8964,1.9081,159854.0],["2018-12-20",1.8906,1.9723,1.8731,1.9372,662351.0],["2018-12-21",1.9606,1.9606,1.8964,1.9197,503637.0],["2018-12-24",1.8789,1.9139,1.8089,1.8439,338649.0],["2018-12-26",1.8614,1.8847,1.803,1.8789,434607.0],["2018-12-27",1.838,1.8672,1.8322,1.8497,241550.0],["2018-12-28",1.8555,1.8964,1.8147,1.838,313090.0],["2018-12-31",1.8614,1.8789,1.838,1.8555,424110.0],["2019-01-02",1.8322,1.9197,1.8147,1.8847,382806.0],["2019-01-03",1.8847,1.9197,1.8672,1.9022,148102.0],["2019-01-04",1.9197,2.0014,1.9139,1.9839,190889.0],["2019-01-07",1.9898,2.0831,1.9839,2.0248,178681.0],["2019-01-08",2.0248,2.1006,2.0189,2.0831,272585.0],["2019-01-09",2.0948,2.0948,2.0073,2.0423,135323.0],["2019-01-10",2.0073,2.0539,1.9431,2.0014,109650.0],["2019-01-11",1.9781,2.0073,1.9489,1.9722,124369.0],["2019-01-14",2.0189,2.0189,1.9197,1.9431,139658.0],["2019-01-15",1.9314,1.9314,1.8789,1.8906,137605.0],["2019-01-16",1.8847,1.9256,1.8789,1.8964,150954.0],["2019-01-17",1.8847,1.9723,1.8847,1.9606,77930.0],["2019-01-18",1.9722,2.0423,1.9431,2.0014,205836.0],["2019-01-22",1.9781,1.9781,1.8906,1.9139,233106.0],["2019-01-23",1.9139,1.9314,1.8906,1.9022,155176.0],["2019-01-24",1.8964,1.9081,1.8614,1.8847,295405.0],["2019-01-25",1.8964,1.9256,1.8555,1.8789,445104.0],["2019-01-28",1.8497,1.8789,1.7213,1.7564,645920.0],["2019-01-29",1.7739,1.7797,1.7447,1.7622,150612.0],["2019-01-30",1.768,1.7855,1.6922,1.7155,343897.0],["2019-01-31",1.7272,1.7797,1.698,1.7155,325984.0],["2019-02-01",1.7272,1.7505,1.7097,1.7388,153807.0],["2019-02-04",1.7388,1.7622,1.7272,1.7564,136350.0],["2019-02-05",1.7914,1.803,1.7622,1.768,144451.0],["2019-02-06",1.7505,1.8205,1.7388,1.7972,1071171.0],["2019-02-07",1.7739,1.8089,1.7447,1.7447,268591.0],["2019-02-08",1.7388,1.7914,1.698,1.7855,154263.0],["2019-02-11",1.7914,1.7914,1.7447,1.7739,67205.0],["2019-02-12",1.7914,1.9081,1.7505,1.8847,318910.0],["2019-02-13",1.8906,1.8906,1.8147,1.8205,243147.0],["2019-02-14",1.8205,1.838,1.7622,1.7914,375617.0],["2019-02-15",1.7972,1.7972,1.7447,1.7622,307271.0],["2019-02-19",1.733,1.7797,1.733,1.768,1028840.0],["2019-02-20",1.7447,1.7739,1.733,1.7447,261860.0],["2019-02-21",1.7388,1.7739,1.7213,1.768,168640.0],["2019-02-22",1.7272,1.768,1.7213,1.7272,255242.0],["2019-02-25",1.7272,1.7739,1.7272,1.7564,304875.0],["2019-02-26",1.7272,1.7447,1.5813,1.5871,1280088.0],["2019-02-27",1.5696,1.6338,1.5171,1.5638,984797.0],["2019-02-28",1.5696,1.593,1.5288,1.5346,420002.0],["2019-03-01",1.5405,1.5521,1.5171,1.523,439970.0],["2019-03-04",1.5288,1.5871,1.5288,1.5463,197051.0],["2019-03-05",1.5521,1.5813,1.5346,1.5405,353254.0],["2019-03-06",1.5521,1.558,1.4821,1.4938,708903.0],["2019-03-07",1.4938,1.5171,1.4704,1.4704,393645.0],["2019-03-08",1.4879,1.4938,1.4062,1.4296,644779.0],["2019-03-11",1.4354,1.5113,1.4354,1.4996,233220.0],["2019-03-12",1.4996,1.5288,1.4704,1.5171,242006.0],["2019-03-13",1.523,1.593,1.523,1.5813,464615.0],["2019-03-14",1.5813,1.6046,1.523,1.558,281028.0],["2019-03-15",1.558,1.5988,1.5463,1.5463,586132.0],["2019-03-18",1.5463,1.593,1.5463,1.593,223180.0],["2019-03-19",1.5988,1.5988,1.5638,1.5813,144565.0],["2019-03-20",1.5696,1.6046,1.523,1.5871,249194.0],["2019-03-21",1.5755,1.6046,1.5638,1.593,179936.0],["2019-03-22",1.593,1.6221,1.5813,1.5871,464843.0],["2019-03-25",1.5755,1.5988,1.558,1.5871,316742.0],["2019-03-26",1.5988,1.6397,1.5755,1.6338,845253.0],["2019-03-27",1.6338,1.6338,1.5871,1.6338,273726.0],["2019-03-28",1.6397,1.6747,1.6105,1.6572,326668.0],["2019-03-29",1.6863,1.6863,1.628,1.6455,259806.0],["2019-04-01",1.6513,1.7155,1.6338,1.6922,466441.0],["2019-04-02",1.6922,1.7213,1.6688,1.7038,369684.0],["2019-04-03",1.7038,1.7739,1.7038,1.768,324729.0],["2019-04-04",1.7564,1.7739,1.7038,1.7505,310238.0],["2019-04-05",1.7447,1.7797,1.7097,1.7622,239382.0],["2019-04-08",1.7739,1.7855,1.6863,1.7155,189178.0],["2019-04-09",1.6922,1.7272,1.6513,1.7038,658471.0],["2019-04-10",1.7213,1.7972,1.7155,1.7855,256383.0],["2019-04-11",1.803,1.838,1.7797,1.8147,344924.0],["2019-04-12",1.8264,1.8439,1.768,1.7739,91394.0],["2019-04-15",1.7739,1.9139,1.7622,1.8731,536156.0],["2019-04-16",1.8906,1.8906,1.8205,1.8322,207092.0],["2019-04-17",1.838,1.8614,1.8264,1.8322,137605.0],["2019-04-18",1.8205,1.8497,1.8205,1.8322,95388.0],["2019-04-22",1.838,1.838,1.8205,1.8264,100294.0],["2019-04-23",1.8205,1.8555,1.8205,1.8322,194769.0],["2019-04-24",1.8322,1.8555,1.8322,1.838,67205.0],["2019-04-25",1.838,1.8497,1.8264,1.838,180164.0],["2019-04-26",1.8497,1.8614,1.8322,1.8439,110905.0],["2019-04-29",1.8555,1.8906,1.8439,1.8731,268363.0],["2019-04-30",1.8731,1.9081,1.8555,1.8555,345837.0],["2019-05-01",1.8731,1.9372,1.8672,1.8789,241778.0],["2019-05-02",1.8731,1.8906,1.8672,1.8789,143652.0],["2019-05-03",1.8906,1.9139,1.8789,1.8964,184614.0],["2019-05-06",1.8731,1.8964,1.8672,1.8847,266081.0],["2019-05-07",1.8672,1.8964,1.8672,1.8789,288445.0],["2019-05-08",1.8789,1.9022,1.8731,1.8789,84320.0],["2019-05-09",1.8614,1.8847,1.8439,1.8497,236758.0],["2019-05-10",1.8439,1.8555,1.8439,1.8497,230140.0],["2019-05-13",1.8264,1.8322,1.7388,1.7505,246798.0],["2019-05-14",1.8555,1.9431,1.838,1.9314,385544.0],["2019-05-15",1.9256,1.9372,1.8847,1.9197,432895.0],["2019-05-16",1.9081,1.9431,1.9081,1.9256,318681.0],["2019-05-17",1.9081,1.9431,1.9081,1.9256,152209.0],["2019-05-20",1.9139,1.9372,1.9022,1.9256,147988.0],["2019-05-21",1.9139,1.9372,1.9081,1.9256,175828.0],["2019-05-22",1.9256,1.9372,1.9197,1.9256,109422.0],["2019-05-23",1.9139,1.9197,1.8672,1.9022,316513.0],["2019-05-24",1.8906,1.9081,1.8789,1.8789,112274.0],["2019-05-28",1.8847,1.8906,1.8439,1.8789,124369.0],["2019-05-29",1.8614,1.8672,1.8147,1.8614,140229.0],["2019-05-30",1.8555,1.8555,1.7855,1.7855,83521.0],["2019-05-31",1.7797,1.7797,1.7213,1.7447,222951.0],["2019-06-03",1.7564,1.7564,1.6922,1.698,109992.0],["2019-06-04",1.7155,1.7797,1.7097,1.7739,163277.0],["2019-06-05",1.7914,1.7914,1.7038,1.7213,127792.0],["2019-06-06",1.7447,1.803,1.7213,1.7564,138632.0],["2019-06-07",1.7447,1.7972,1.7447,1.7564,92307.0],["2019-06-10",1.768,1.7914,1.7038,1.733,177426.0],["2019-06-11",1.7505,1.7505,1.7213,1.7388,74850.0],["2019-06-12",1.733,1.7388,1.7038,1.7272,86146.0],["2019-06-13",1.7447,1.7564,1.7155,1.7272,151411.0],["2019-06-14",1.7855,1.8555,1.7855,1.8497,349831.0],["2019-06-17",1.8672,1.8672,1.8089,1.8264,176627.0],["2019-06-18",1.8439,1.8555,1.803,1.8264,120946.0],["2019-06-19",1.8322,1.8789,1.8264,1.8497,132927.0],["2019-06-20",1.8497,1.8789,1.8439,1.8555,95958.0],["2019-06-21",1.8497,1.8847,1.8497,1.8847,109308.0],["2019-06-24",1.8847,1.8906,1.8614,1.8847,171606.0],["2019-06-25",1.8731,1.9197,1.8731,1.9139,409163.0],["2019-06-26",1.8847,1.9256,1.8847,1.9256,278176.0],["2019-06-27",1.9256,1.9372,1.9139,1.9314,201387.0],["2019-06-28",1.9256,1.9664,1.9139,1.9314,322675.0],["2019-07-01",1.9606,2.0073,1.9256,2.0014,303620.0],["2019-07-02",2.0014,2.0948,1.9956,2.0831,352569.0],["2019-07-03",2.0714,2.089,2.0481,2.0598,84092.0],["2019-07-05",2.0598,2.1706,2.0598,2.124,345951.0],["2019-07-08",2.1298,2.1298,2.0773,2.0948,140457.0],["2019-07-09",2.089,2.1356,2.0773,2.1181,170123.0],["2019-07-10",2.1298,2.159,2.1065,2.1181,228885.0],["2019-07-11",2.1415,2.1881,2.1298,2.1531,263685.0],["2019-07-12",2.1356,2.1881,2.124,2.1473,324615.0],["2019-07-15",2.1531,2.1648,2.124,2.1356,150156.0],["2019-07-16",2.1531,2.159,2.1356,2.1531,98582.0],["2019-07-17",2.1356,2.1415,2.0714,2.0831,536726.0],["2019-07-18",2.1006,2.159,2.0656,2.1065,352227.0],["2019-07-19",2.1298,2.1765,2.1065,2.1706,214280.0],["2019-07-22",2.1706,2.1823,2.1473,2.1706,187809.0],["2019-07-23",2.1706,2.1823,2.159,2.1765,140799.0],["2019-07-24",2.159,2.159,2.1123,2.1298,121060.0],["2019-07-25",2.1181,2.1531,2.0306,2.0539,185869.0],["2019-07-26",2.0539,2.1415,2.0539,2.1356,157800.0],["2019-07-29",2.1065,2.1473,2.1065,2.1298,140001.0],["2019-07-30",2.0948,2.0948,1.9839,2.0364,308755.0],["2019-07-31",2.0248,2.0598,1.9314,1.9314,385088.0],["2019-08-01",1.9489,1.9664,1.8789,1.9197,184386.0],["2019-08-02",1.9197,1.9256,1.8847,1.9022,203897.0],["2019-08-05",1.8789,1.8906,1.8322,1.8555,535129.0],["2019-08-06",1.8672,1.8906,1.8439,1.8614,261974.0],["2019-08-07",1.8614,1.8672,1.8439,1.8555,380524.0],["2019-08-08",1.8614,1.8731,1.8089,1.8322,358502.0],["2019-08-09",1.838,1.838,1.7739,1.7855,358046.0],["2019-08-12",1.7739,1.7914,1.7564,1.768,324500.0],["2019-08-13",1.7797,1.8264,1.768,1.7797,1037055.0],["2019-08-14",1.7739,1.7855,1.7388,1.7622,543801.0],["2019-08-15",1.7622,1.8322,1.7505,1.7914,156888.0],["2019-08-16",1.8147,1.8497,1.8089,1.8497,126195.0],["2019-08-19",1.8731,1.9547,1.7505,1.9431,166928.0],["2019-08-20",1.9547,1.9956,1.8906,1.9839,134866.0],["2019-08-21",1.9956,2.0539,1.9722,2.0131,262772.0],["2019-08-22",2.0306,2.0306,1.9898,1.9956,162136.0],["2019-08-23",1.9781,1.9781,1.9081,1.9139,140571.0],["2019-08-26",1.9256,1.9314,1.9081,1.9314,47123.0],["2019-08-27",1.9489,1.9489,1.8497,1.8731,124255.0],["2019-08-28",1.8672,1.9314,1.8555,1.9197,105086.0],["2019-08-29",1.9547,1.9664,1.9256,1.9489,69943.0],["2019-08-30",1.9372,1.9898,1.9372,1.9664,201272.0],["2019-09-03",1.9664,2.0131,1.9547,1.9898,126195.0],["2019-09-04",1.9956,2.0481,1.9898,2.0306,243147.0],["2019-09-05",2.0423,2.0423,1.9489,1.9547,161223.0],["2019-09-06",1.9839,2.0131,1.9723,1.9956,287076.0],["2019-09-09",2.0014,2.0539,1.9956,2.0248,243261.0],["2019-09-10",2.0248,2.0306,2.0014,2.0131,223864.0],["2019-09-11",2.0248,2.0423,2.0014,2.0131,144451.0],["2019-09-12",1.9839,2.0364,1.9664,2.0131,260719.0],["2019-09-13",2.0248,2.0306,2.0131,2.0189,223066.0],["2019-09-16",1.9898,2.0423,1.9722,1.9722,370597.0],["2019-09-17",1.9723,1.9898,1.9431,1.9489,224777.0],["2019-09-18",1.9431,1.9723,1.9372,1.9489,177540.0],["2019-09-19",1.9314,1.9606,1.9314,1.9372,301452.0],["2019-09-20",1.9372,1.9723,1.9314,1.9314,326554.0],["2019-09-23",1.9314,1.9606,1.9197,1.9431,220784.0],["2019-09-24",1.9256,1.9664,1.9139,1.9547,214394.0],["2019-09-25",1.9547,1.9723,1.9431,1.9606,165901.0],["2019-09-26",1.9723,1.9781,1.9489,1.9606,175029.0],["2019-09-27",1.9489,1.9898,1.9372,1.9664,119006.0],["2019-09-30",1.9839,2.0073,1.9547,1.9722,392504.0],["2019-10-01",1.9898,2.0189,1.9722,2.0014,188151.0],["2019-10-02",1.9898,2.0248,1.9839,2.0073,441453.0],["2019-10-03",2.0014,2.0189,1.9956,2.0073,182332.0],["2019-10-04",2.0131,2.0481,2.0014,2.0073,512309.0],["2019-10-07",2.0189,2.0364,2.0073,2.0248,220327.0],["2019-10-08",2.0248,2.0306,1.9956,2.0073,284451.0],["2019-10-09",2.0189,2.0539,2.0131,2.0423,309097.0],["2019-10-10",2.0189,2.0539,2.0189,2.0423,220213.0],["2019-10-11",2.0539,2.0831,2.0073,2.0073,251362.0],["2019-10-14",1.9839,2.0714,1.9431,2.0014,471689.0],["2019-10-15",2.0423,2.1415,2.0014,2.0948,332487.0],["2019-10-16",2.0539,2.124,2.0539,2.1065,166472.0],["2019-10-17",2.1006,2.124,2.0598,2.0948,338763.0],["2019-10-18",2.1006,2.1123,2.0948,2.1065,126081.0],["2019-10-21",2.0831,2.1006,2.0598,2.089,210286.0],["2019-10-22",2.089,2.0948,2.0598,2.0714,262772.0],["2019-10-23",2.0598,2.1765,2.0598,2.1706,535471.0],["2019-10-24",2.2757,2.4215,2.2523,2.3048,1041505.0],["2019-10-25",2.2932,2.3048,2.229,2.2348,434379.0],["2019-10-28",2.2523,2.3165,2.2173,2.299,449554.0],["2019-10-29",2.3048,2.3107,2.264,2.299,385202.0],["2019-10-30",2.2932,2.299,2.2407,2.2582,315601.0],["2019-10-31",2.264,2.264,2.1298,2.1415,227287.0],["2019-11-01",2.1298,2.2523,2.1298,2.229,314346.0],["2019-11-04",2.2407,2.264,2.2057,2.2173,320279.0],["2019-11-05",2.1998,2.3165,2.1998,2.2932,1532021.0],["2019-11-06",2.299,2.3107,2.2523,2.2698,589327.0],["2019-11-07",2.2698,2.2932,2.089,2.124,834870.0],["2019-11-08",2.1181,2.1765,2.1181,2.1415,301452.0],["2019-11-11",2.1065,2.1356,2.0423,2.0481,363865.0],["2019-11-12",2.0598,2.1765,2.0598,2.1181,283881.0],["2019-11-13",2.1181,2.159,2.0598,2.0714,175029.0],["2019-11-14",2.0714,2.1006,2.0598,2.0598,207776.0],["2019-11-15",2.0656,2.089,2.0598,2.089,170351.0],["2019-11-18",2.1006,2.1006,1.9722,2.0073,698178.0],["2019-11-19",1.9898,2.0248,1.9606,2.0189,279773.0],["2019-11-20",2.0248,2.0423,2.0131,2.0189,192943.0],["2019-11-21",2.0131,2.0364,2.0073,2.0306,186211.0],["2019-11-22",2.0248,2.0364,1.9664,1.9781,282512.0],["2019-11-25",1.9839,2.0131,1.9606,2.0073,326897.0],["2019-11-26",1.9839,2.0131,1.9839,2.0014,193742.0],["2019-11-27",1.9956,2.0306,1.9722,2.0131,227972.0],["2019-11-29",2.0306,2.0539,1.9781,2.0306,308184.0],["2019-12-02",1.9956,2.0014,1.8089,1.9256,1000087.0],["2019-12-03",1.9022,1.9489,1.8906,1.9314,328266.0],["2019-12-04",1.9431,1.9664,1.9022,1.9372,402545.0],["2019-12-05",1.9547,1.9547,1.9197,1.9431,220555.0],["2019-12-06",1.9489,1.9781,1.9256,1.9722,268934.0],["2019-12-09",1.9547,1.9781,1.9256,1.9606,483670.0],["2019-12-10",1.9547,1.9664,1.9256,1.9547,514363.0],["2019-12-11",1.9431,1.9489,1.8906,1.9081,344126.0],["2019-12-12",1.8964,1.9256,1.8205,1.9256,300311.0],["2019-12-13",1.8906,1.9256,1.8322,1.8555,374590.0],["2019-12-16",1.8555,1.8906,1.8439,1.8614,260376.0],["2019-12-17",1.8672,1.8731,1.768,1.7797,414183.0],["2019-12-18",1.7797,1.7797,1.7155,1.7564,840004.0],["2019-12-19",1.768,1.8205,1.768,1.803,430157.0],["2019-12-20",1.8264,1.8555,1.7739,1.8089,366832.0],["2019-12-23",1.8089,1.8147,1.7739,1.7914,367858.0],["2019-12-24",1.7914,1.7972,1.7505,1.7739,192715.0],["2019-12-26",1.7739,1.8264,1.7739,1.7914,232650.0],["2019-12-27",1.7914,1.8147,1.7739,1.7972,242919.0],["2019-12-30",1.8147,1.8264,1.7739,1.7739,387484.0],["2019-12-31",1.7739,1.8322,1.7739,1.8147,194655.0],["2020-01-02",1.8322,1.8322,1.7739,1.7914,203669.0],["2020-01-03",1.7564,1.8205,1.7564,1.7914,345723.0],["2020-01-06",1.768,1.7914,1.768,1.7855,333628.0],["2020-01-07",1.7914,1.7914,1.7739,1.7914,120718.0],["2020-01-08",1.803,1.8089,1.7564,1.768,291526.0],["2020-01-09",1.768,1.7739,1.7388,1.7564,315144.0],["2020-01-10",1.733,1.7564,1.7272,1.7388,286505.0],["2020-01-13",1.7272,1.7447,1.6513,1.7213,440540.0],["2020-01-14",1.7272,1.8147,1.7213,1.7972,330205.0],["2020-01-15",1.8147,1.8147,1.768,1.7914,502953.0],["2020-01-16",1.7855,1.7972,1.7622,1.7739,120718.0],["2020-01-17",1.7797,1.7855,1.7505,1.7564,225804.0],["2020-01-21",1.7505,1.7564,1.7097,1.7213,271444.0],["2020-01-22",1.7038,1.7272,1.663,1.6688,540834.0],["2020-01-23",1.6688,1.698,1.6221,1.628,443735.0],["2020-01-24",1.628,1.6455,1.6163,1.6455,278518.0],["2020-01-27",1.6046,1.628,1.5988,1.6163,497020.0],["2020-01-28",1.6221,1.6221,1.593,1.6046,340132.0],["2020-01-29",1.6397,1.6688,1.5696,1.5755,602904.0],["2020-01-30",1.5638,1.6046,1.558,1.5871,317654.0],["2020-01-31",1.5988,1.6046,1.5346,1.5405,528055.0],["2020-02-03",1.5346,1.593,1.5288,1.5463,459937.0],["2020-02-04",1.5521,1.5755,1.5463,1.558,230482.0],["2020-02-05",1.5696,1.5988,1.5638,1.5755,251591.0],["2020-02-06",1.5871,1.6105,1.5755,1.5813,162478.0],["2020-02-07",1.5696,1.5813,1.5521,1.5638,265283.0],["2020-02-10",1.5638,1.5813,1.5521,1.558,426164.0],["2020-02-11",1.5638,1.6455,1.5638,1.6338,558291.0],["2020-02-12",1.663,1.663,1.6163,1.6163,514705.0],["2020-02-13",1.6455,1.6455,1.6105,1.6221,317084.0],["2020-02-14",1.6338,1.6397,1.5871,1.6046,280572.0],["2020-02-18",1.6105,1.6163,1.5813,1.5988,264484.0],["2020-02-19",1.593,1.593,1.5755,1.5871,245315.0],["2020-02-20",1.5696,1.6105,1.5638,1.6046,486979.0],["2020-02-21",1.5463,1.5871,1.5288,1.5463,433580.0],["2020-02-24",1.523,1.523,1.3771,1.3829,616026.0],["2020-02-25",1.4062,1.4062,1.2545,1.2837,711984.0],["2020-02-26",1.2837,1.2837,1.2312,1.2429,413270.0],["2020-02-27",1.2254,1.2779,1.132,1.2254,786491.0],["2020-02-28",1.237,1.2837,1.202,1.2779,1059304.0],["2020-03-02",1.2837,1.2895,1.2137,1.2662,520981.0],["2020-03-03",1.2837,1.3362,1.2254,1.2604,399236.0],["2020-03-04",1.2545,1.2954,1.2312,1.2487,378127.0],["2020-03-05",1.1787,1.2137,1.1553,1.1612,474998.0],["2020-03-06",1.1378,1.1962,1.1378,1.167,754315.0],["2020-03-09",1.1087,1.1087,1.0328,1.0795,426848.0],["2020-03-10",1.1145,1.167,1.097,1.1553,385658.0],["2020-03-11",1.1378,1.167,1.0737,1.0795,325185.0],["2020-03-12",0.8986,1.062,0.8986,0.9861,406082.0],["2020-03-13",1.0211,1.062,1.0095,1.0503,356905.0],["2020-03-16",0.9803,0.9803,0.9219,0.9278,348233.0],["2020-03-17",0.9453,0.9569,0.8928,0.9044,465642.0],["2020-03-18",0.8928,0.9219,0.8286,0.8461,641014.0],["2020-03-19",0.8578,0.9219,0.8227,0.8519,757852.0],["2020-03-20",0.8519,0.9161,0.7352,0.7586,657787.0],["2020-03-23",0.7411,0.7936,0.7294,0.7411,384061.0],["2020-03-24",0.7761,0.8227,0.7761,0.7761,414982.0],["2020-03-25",0.8461,0.9103,0.8052,0.8169,572896.0],["2020-03-26",0.8286,0.9044,0.8286,0.8811,264712.0],["2020-03-27",0.8753,0.8753,0.8111,0.8169,289586.0],["2020-03-30",0.8578,0.8636,0.8111,0.8286,305218.0],["2020-03-31",0.8694,0.9686,0.8402,0.8636,730468.0],["2020-04-01",0.8869,0.8869,0.7877,0.7936,291069.0],["2020-04-02",0.7936,0.8694,0.7936,0.8578,388967.0],["2020-04-03",0.8811,0.8811,0.7994,0.8052,386571.0],["2020-04-06",0.8402,0.8753,0.8344,0.8578,251020.0],["2020-04-07",0.8694,0.8986,0.8111,0.8169,249879.0],["2020-04-08",0.8169,0.8461,0.8111,0.8227,278975.0],["2020-04-09",0.8169,0.8636,0.8111,0.8227,317426.0],["2020-04-13",0.8227,0.8869,0.8169,0.8869,379611.0],["2020-04-14",0.9103,1.1787,0.9103,1.1612,1328923.0],["2020-04-15",1.1437,1.1437,1.0095,1.0153,474770.0],["2020-04-16",1.0211,1.0561,1.0153,1.0503,279203.0],["2020-04-17",1.0211,1.0737,1.0211,1.0386,447843.0],["2020-04-20",1.0503,1.0737,0.9803,1.062,588528.0],["2020-04-21",1.0737,1.097,0.9686,1.027,220555.0],["2020-04-22",1.027,1.0445,1.0036,1.027,175828.0],["2020-04-23",1.0153,1.0561,0.9628,0.992,384517.0],["2020-04-24",1.0153,1.0153,0.9686,0.9861,384859.0],["2020-04-27",1.0445,1.0737,0.9686,1.062,372879.0],["2020-04-28",1.1087,1.1087,1.0036,1.0211,527028.0],["2020-04-29",1.0445,1.0561,1.0211,1.0328,345038.0],["2020-04-30",1.0445,1.1612,1.0095,1.097,1023819.0],["2020-05-01",1.097,1.097,1.0095,1.0211,529766.0],["2020-05-04",1.0561,1.062,1.0036,1.027,230254.0],["2020-05-05",1.0386,1.0503,1.0095,1.027,329749.0],["2020-05-06",1.027,1.0386,0.9978,1.0153,478421.0],["2020-05-07",1.0095,1.062,0.992,1.062,382007.0],["2020-05-08",1.0795,1.0853,1.0386,1.0386,371053.0],["2020-05-11",1.0386,1.0503,0.9044,0.9103,714266.0],["2020-05-12",0.9394,0.9394,0.8169,0.8344,514705.0],["2020-05-13",0.8344,0.8461,0.8169,0.8169,269162.0],["2020-05-14",0.7936,0.8753,0.7294,0.8402,800183.0],["2020-05-15",0.8461,0.9103,0.8286,0.8928,434493.0],["2020-05-18",0.9336,0.9453,0.8753,0.8753,468951.0],["2020-05-19",0.8753,0.9161,0.8402,0.8402,431070.0],["2020-05-20",0.8928,0.8928,0.8578,0.8753,339219.0],["2020-05-21",0.8928,0.8986,0.8519,0.8519,243489.0],["2020-05-22",0.8519,0.8636,0.8169,0.8344,199789.0],["2020-05-26",0.9161,0.9161,0.8519,0.8578,246456.0],["2020-05-27",0.8753,0.8753,0.8227,0.8402,462219.0],["2020-05-28",0.8402,0.8519,0.8052,0.8169,249651.0],["2020-05-29",0.8286,0.8286,0.7877,0.7936,282169.0],["2020-06-01",0.8169,0.8286,0.7994,0.8111,265625.0],["2020-06-02",0.7994,0.8694,0.7994,0.8694,261289.0],["2020-06-03",0.8811,1.0503,0.8753,1.0328,1205352.0],["2020-06-04",1.0153,1.097,0.9453,1.062,715065.0],["2020-06-05",1.1203,1.1553,1.062,1.097,520752.0],["2020-06-08",1.0912,1.132,1.0561,1.132,512537.0],["2020-06-09",1.1262,1.1262,1.0445,1.0737,224435.0],["2020-06-10",1.0912,1.1495,1.062,1.097,444990.0],["2020-06-11",1.0328,1.0503,0.9745,0.992,304761.0],["2020-06-12",1.0561,1.062,0.9745,0.9803,428331.0],["2020-06-15",0.9745,1.027,0.9103,1.0211,349717.0],["2020-06-16",1.062,1.097,1.0328,1.0503,480589.0],["2020-06-17",1.1262,1.1262,1.027,1.027,350059.0],["2020-06-18",1.0561,1.0795,0.9803,1.0503,648088.0],["2020-06-19",1.0678,1.0853,1.0211,1.0386,398780.0],["2020-06-22",1.0561,1.0561,1.0328,1.0386,299741.0],["2020-06-23",1.0678,1.0737,1.0095,1.0503,366375.0],["2020-06-24",1.0503,1.0503,0.9569,0.9628,541519.0],["2020-06-25",0.9511,0.9803,0.9336,0.9569,293237.0],["2020-06-26",0.9278,0.9453,0.9044,0.9103,217931.0],["2020-06-29",0.9044,0.9336,0.8928,0.9044,469864.0],["2020-06-30",0.9219,0.9219,0.8694,0.8753,325756.0],["2020-07-01",0.8694,0.9394,0.8694,0.9219,439285.0],["2020-07-02",0.9453,0.9453,0.8986,0.9103,218159.0],["2020-07-06",0.9219,0.9569,0.8928,0.8986,717119.0],["2020-07-07",0.8986,0.8986,0.8519,0.8694,306929.0],["2020-07-08",0.8694,0.8811,0.8519,0.8578,450010.0],["2020-07-09",0.8753,0.8753,0.8111,0.8169,452292.0],["2020-07-10",0.8461,0.8519,0.8227,0.8402,413498.0],["2020-07-13",0.8519,0.8519,0.8052,0.8169,468609.0],["2020-07-14",0.8169,0.8227,0.8052,0.8169,279659.0],["2020-07-15",0.8227,0.8344,0.8111,0.8169,340132.0],["2020-07-16",0.8169,0.8227,0.7936,0.8169,425707.0],["2020-07-17",0.8227,0.8227,0.8111,0.8227,466555.0],["2020-07-20",0.8286,0.8402,0.8169,0.8169,262772.0],["2020-07-21",0.8169,0.8344,0.8169,0.8286,455715.0],["2020-07-22",0.8286,0.8344,0.8111,0.8227,266195.0],["2020-07-23",0.8111,0.8169,0.8111,0.8169,347206.0],["2020-07-24",0.8111,0.8169,0.8052,0.8169,502154.0],["2020-07-27",0.7994,0.8052,0.7877,0.7994,597656.0],["2020-07-28",0.7877,0.8111,0.7877,0.8111,373449.0],["2020-07-29",0.8227,0.8519,0.8169,0.8286,1291840.0],["2020-07-30",0.8286,0.8519,0.7994,0.8227,682432.0],["2020-07-31",0.8227,0.8286,0.8111,0.8111,604844.0],["2020-08-03",0.8111,0.8402,0.7877,0.8227,607012.0],["2020-08-04",0.8286,0.8461,0.8169,0.8286,262658.0],["2020-08-05",0.8461,0.8869,0.8286,0.8578,522692.0],["2020-08-06",0.8753,0.8811,0.8344,0.8461,398894.0],["2020-08-07",0.8519,0.8753,0.7936,0.8111,569701.0],["2020-08-10",0.8169,0.8461,0.8111,0.8286,207890.0],["2020-08-11",0.8227,0.9161,0.8227,0.8928,521209.0],["2020-08-12",0.9161,0.9394,0.8811,0.8928,164989.0],["2020-08-13",0.8928,0.9044,0.8578,0.8694,112845.0],["2020-08-14",0.8636,0.9161,0.8578,0.8928,165559.0],["2020-08-17",0.9044,0.9044,0.8636,0.8811,124597.0],["2020-08-18",0.8753,0.8811,0.8169,0.8344,254443.0],["2020-08-19",0.8344,0.8402,0.8169,0.8169,143766.0],["2020-08-20",0.8169,0.8519,0.8111,0.8286,170808.0],["2020-08-21",0.8286,0.8402,0.8111,0.8286,115127.0],["2020-08-24",0.8461,0.8811,0.8286,0.8461,335226.0],["2020-08-25",0.8753,0.8986,0.8402,0.8461,203554.0],["2020-08-26",0.8636,0.8636,0.8286,0.8286,138403.0],["2020-08-27",0.8402,0.8461,0.8227,0.8227,116382.0],["2020-08-28",0.8227,0.8753,0.8227,0.8344,308526.0],["2020-08-31",0.8694,0.8694,0.8402,0.8519,94589.0],["2020-09-01",0.8461,0.8694,0.8344,0.8344,134296.0],["2020-09-02",0.8286,0.8402,0.8111,0.8227,355536.0],["2020-09-03",0.8227,0.8344,0.8111,0.8169,219871.0],["2020-09-04",0.8286,0.8402,0.8052,0.8344,204467.0],["2020-09-08",0.7994,0.8461,0.7994,0.8286,201501.0],["2020-09-09",0.8286,0.8286,0.7877,0.8111,197735.0],["2020-09-10",0.8169,0.8286,0.8052,0.8227,95958.0],["2020-09-11",0.8169,0.8402,0.7994,0.8111,219300.0],["2020-09-14",0.8052,0.8344,0.8052,0.8111,145478.0],["2020-09-15",0.8169,0.8286,0.8111,0.8111,101435.0],["2020-09-16",0.8169,0.8402,0.8111,0.8344,335112.0],["2020-09-17",0.8344,0.8869,0.8286,0.8869,464501.0],["2020-09-18",0.8869,0.8986,0.8636,0.8928,152438.0],["2020-09-21",0.8694,0.8694,0.8052,0.8169,360214.0],["2020-09-22",0.8227,0.8286,0.7936,0.8052,238925.0],["2020-09-23",0.8169,0.8636,0.8052,0.8227,701487.0],["2020-09-24",0.8227,0.8286,0.8052,0.8169,257067.0],["2020-09-25",0.8286,0.8286,0.8111,0.8227,268820.0],["2020-09-28",0.8286,0.8344,0.8169,0.8227,147189.0],["2020-09-29",0.8169,0.8344,0.8111,0.8286,136806.0],["2020-09-30",0.8052,0.8402,0.8052,0.8227,290270.0],["2020-10-01",0.8402,0.8578,0.8286,0.8344,264370.0],["2020-10-02",0.8286,0.8461,0.8169,0.8402,390450.0],["2020-10-05",0.8519,0.8869,0.8461,0.8811,553043.0],["2020-10-06",0.8636,0.8869,0.8636,0.8753,260490.0],["2020-10-07",0.8753,0.8811,0.8578,0.8694,252960.0],["2020-10-08",0.8694,0.8753,0.8519,0.8519,216904.0],["2020-10-09",0.8519,0.8578,0.8286,0.8461,297231.0],["2020-10-12",0.8461,0.8636,0.8286,0.8461,174573.0],["2020-10-13",0.8344,0.8461,0.8286,0.8286,94018.0],["2020-10-14",0.8286,0.8402,0.8227,0.8227,149129.0],["2020-10-15",0.8344,0.8344,0.8227,0.8344,118436.0],["2020-10-16",0.8344,0.8344,0.8169,0.8169,219643.0],["2020-10-19",0.8227,0.8344,0.7936,0.8052,437916.0],["2020-10-20",0.7994,0.8111,0.7994,0.8052,97441.0],["2020-10-21",0.7994,0.8402,0.7994,0.8227,241436.0],["2020-10-22",0.8111,0.8344,0.8111,0.8286,176170.0],["2020-10-23",0.8052,0.8227,0.8052,0.8111,158713.0],["2020-10-26",0.8111,0.8169,0.7994,0.7994,228200.0],["2020-10-27",0.8111,0.8111,0.7936,0.8052,237100.0],["2020-10-28",0.7994,0.7994,0.7586,0.7819,490858.0],["2020-10-29",0.7936,0.7994,0.7702,0.7936,310238.0],["2020-10-30",0.7994,0.8052,0.7819,0.7936,280572.0],["2020-11-02",0.7994,0.8111,0.7994,0.7994,215421.0],["2020-11-03",0.7994,0.8052,0.7994,0.7994,115926.0],["2020-11-04",0.8111,0.8111,0.7936,0.7994,185755.0],["2020-11-05",0.7994,0.8169,0.7994,0.7994,148901.0],["2020-11-06",0.8111,0.8227,0.7936,0.8052,293123.0],["2020-11-09",0.8519,0.8753,0.8227,0.8519,576205.0],["2020-11-10",0.8402,0.8869,0.8227,0.8694,425023.0],["2020-11-11",0.8811,0.8869,0.8519,0.8694,191232.0],["2020-11-12",0.9044,0.9219,0.8811,0.8986,416009.0],["2020-11-13",0.9044,0.9103,0.8869,0.8986,178567.0],["2020-11-16",0.9044,0.9803,0.9044,0.9803,437688.0],["2020-11-17",0.9803,0.9803,0.9394,0.9569,296774.0],["2020-11-18",0.9628,1.0445,0.9394,0.9686,629718.0],["2020-11-19",0.9861,0.9978,0.9628,0.9861,167271.0],["2020-11-20",0.992,1.027,0.9745,1.0095,251591.0],["2020-11-23",1.0036,1.0036,0.8811,0.9394,676727.0],["2020-11-24",0.9803,1.0036,0.9453,0.9861,504208.0],["2020-11-25",0.992,1.0036,0.9569,0.9569,291411.0],["2020-11-27",0.9511,1.0678,0.9511,1.0503,526572.0],["2020-11-30",1.0795,1.0795,0.9745,0.9745,673190.0],["2020-12-01",0.9978,1.0561,0.9803,0.9803,359301.0],["2020-12-02",0.9803,1.0153,0.9453,0.9861,270531.0],["2020-12-03",0.9803,1.0153,0.9453,1.0036,460051.0],["2020-12-04",0.992,1.0912,0.992,1.0912,777934.0],["2020-12-07",1.1028,1.132,1.062,1.0678,460165.0],["2020-12-08",1.0737,1.1087,1.0445,1.0678,224663.0],["2020-12-09",1.0853,1.0853,0.9978,1.0328,388396.0],["2020-12-10",1.0153,1.0795,1.0095,1.062,200474.0],["2020-12-11",1.0678,1.0737,1.0386,1.0678,413042.0],["2020-12-14",1.0737,1.0795,1.0503,1.0503,246798.0],["2020-12-15",1.1203,1.2079,1.0912,1.1437,1797760.0],["2020-12-16",1.1437,1.1845,1.1437,1.1845,372765.0],["2020-12-17",1.202,1.2254,1.1553,1.1728,596857.0],["2020-12-18",1.1728,1.1962,1.1437,1.1553,898766.0],["2020-12-21",1.132,1.1437,1.0678,1.1028,790257.0],["2020-12-22",1.1087,1.1087,1.0328,1.0678,1055425.0],["2020-12-23",1.062,1.1203,1.0561,1.1087,402545.0],["2020-12-24",1.1087,1.1145,1.0795,1.1087,255128.0],["2020-12-28",1.1262,1.132,1.1028,1.1262,524404.0],["2020-12-29",1.132,1.132,1.097,1.1145,209145.0],["2020-12-30",1.1145,1.1262,1.1028,1.1087,285136.0],["2020-12-31",1.097,1.1262,1.0678,1.1262,446702.0],["2021-01-04",1.132,1.1437,1.0853,1.1028,419660.0],["2021-01-05",1.1028,1.1553,1.1028,1.1378,687795.0],["2021-01-06",1.1378,1.1553,1.1145,1.132,419318.0],["2021-01-07",1.1553,1.202,1.1378,1.1845,1155833.0],["2021-01-08",1.2254,1.4296,1.2254,1.3829,1267765.0],["2021-01-11",1.3887,1.4062,1.3246,1.3887,753288.0],["2021-01-12",1.4062,1.4179,1.3654,1.3712,658357.0],["2021-01-13",1.4179,1.4471,1.3596,1.3946,804291.0],["2021-01-14",1.2137,1.4121,1.1728,1.3771,1674874.0],["2021-01-15",1.3712,1.3887,1.3187,1.3771,314231.0],["2021-01-19",1.4179,1.4296,1.3712,1.4179,588186.0],["2021-01-20",1.4354,1.4354,1.3654,1.3887,537982.0],["2021-01-21",1.4121,1.4296,1.3771,1.4121,820835.0],["2021-01-22",1.4296,1.4354,1.3829,1.4062,369228.0],["2021-01-25",1.4238,1.4238,1.3712,1.3946,648430.0],["2021-01-26",1.4004,1.4062,1.3362,1.3479,422969.0],["2021-01-27",1.3304,1.3887,1.2545,1.3304,992214.0],["2021-01-28",1.2604,1.3187,1.2545,1.3071,393645.0],["2021-01-29",1.3129,1.5054,1.272,1.272,1504979.0],["2021-02-01",1.4062,1.4996,1.3537,1.4588,1823432.0],["2021-02-02",1.4996,1.593,1.4646,1.5696,1597286.0],["2021-02-03",1.5755,1.628,1.5463,1.5988,981945.0],["2021-02-04",1.6105,1.6163,1.4588,1.5346,1094904.0],["2021-02-05",1.5405,1.558,1.5054,1.523,876630.0],["2021-02-08",1.5405,1.5521,1.4879,1.5171,757396.0],["2021-02-09",1.7855,1.803,1.6513,1.7505,4120037.0],["2021-02-10",1.7855,1.8089,1.6338,1.7038,1800384.0],["2021-02-11",1.7213,1.7447,1.6747,1.733,1152182.0],["2021-02-12",1.7272,2.2057,1.7213,2.1006,6681696.0],["2021-02-16",2.0306,2.1006,1.8439,1.9839,3791429.0],["2021-02-17",1.8147,1.9664,1.7797,1.7914,1871925.0],["2021-02-18",1.768,1.9197,1.7272,1.7447,1691647.0],["2021-02-19",1.7447,1.8964,1.7447,1.8205,1090454.0],["2021-02-22",1.803,1.9606,1.7505,1.7622,1287733.0],["2021-02-23",1.6805,1.7155,1.4821,1.6572,1830050.0],["2021-02-24",1.6688,1.733,1.663,1.7097,869898.0],["2021-02-25",1.7272,1.8789,1.7097,1.7855,1114643.0],["2021-02-26",1.7622,1.8614,1.7038,1.7739,1271987.0],["2021-03-01",1.7972,1.8205,1.6513,1.6747,1175458.0],["2021-03-02",1.6688,1.7447,1.6338,1.6688,1285222.0],["2021-03-03",1.6338,1.7855,1.6338,1.7272,934821.0],["2021-03-04",1.7213,1.7797,1.5696,1.6338,1305076.0],["2021-03-05",1.663,1.6805,1.4704,1.6513,1311922.0],["2021-03-08",1.7038,1.7797,1.6863,1.7213,833501.0],["2021-03-09",1.7213,1.7447,1.663,1.7097,642611.0],["2021-03-10",1.7097,1.9722,1.7097,1.8672,1500643.0],["2021-03-11",1.8964,1.9547,1.8555,1.8906,1061130.0],["2021-03-12",1.8847,1.9664,1.8555,1.9256,769833.0],["2021-03-15",1.9664,2.0248,1.9139,1.9314,884960.0],["2021-03-16",2.0014,2.0014,1.7855,1.838,1301995.0],["2021-03-17",1.8497,2.1006,1.8497,2.0714,2352856.0],["2021-03-18",2.0948,2.1823,1.9431,1.9664,1526202.0],["2021-03-19",1.9781,2.1006,1.9606,2.0714,1337823.0],["2021-03-22",2.1123,2.194,2.0189,2.0598,1818868.0],["2021-03-23",1.9839,2.0423,1.7914,1.8964,1590212.0],["2021-03-24",1.9256,1.9547,1.8089,1.8089,652766.0],["2021-03-25",1.8089,1.8614,1.628,1.8322,1306217.0],["2021-03-26",1.9314,1.9606,1.7914,1.8847,610663.0],["2021-03-29",1.8789,1.8789,1.7388,1.7855,496677.0],["2021-03-30",1.7447,1.7972,1.7097,1.7564,421257.0],["2021-03-31",1.7505,1.7914,1.7213,1.7447,599367.0],["2021-04-01",1.7447,1.8089,1.733,1.7914,530679.0],["2021-04-05",1.7972,1.8205,1.7155,1.7272,468723.0],["2021-04-06",1.7505,1.7972,1.7388,1.768,445675.0],["2021-04-07",1.7797,1.8555,1.7564,1.8205,622073.0],["2021-04-08",1.8147,1.8439,1.7797,1.8322,414069.0],["2021-04-09",1.838,1.8497,1.768,1.8205,545626.0],["2021-04-12",1.8439,1.8555,1.7505,1.768,526115.0],["2021-04-13",1.7739,1.7739,1.6922,1.733,624812.0],["2021-04-14",1.7155,1.8439,1.7155,1.7972,621503.0],["2021-04-15",1.838,1.8439,1.7447,1.8147,635423.0],["2021-04-16",1.8205,1.8205,1.7622,1.7855,325641.0],["2021-04-19",1.7914,1.9197,1.7622,1.9197,748040.0],["2021-04-20",1.9139,1.9431,1.8089,1.8614,743704.0],["2021-04-21",1.9197,2.1065,1.8906,2.0714,2209889.0],["2021-04-22",2.0598,2.1298,1.9839,2.0306,1629120.0],["2021-04-23",2.0306,2.1473,1.9898,2.1065,1082124.0],["2021-04-26",2.1181,2.194,2.1006,2.1881,1766610.0],["2021-04-27",2.1998,2.2465,2.1181,2.159,1069117.0],["2021-04-28",2.194,2.2348,2.159,2.1881,1046525.0],["2021-04-29",2.229,2.229,2.1123,2.1648,828594.0],["2021-04-30",2.1415,2.2057,2.1356,2.1823,847193.0],["2021-05-03",2.2173,2.369,2.1823,2.3048,2751065.0],["2021-05-04",2.3865,2.4099,2.1881,2.2932,1722682.0],["2021-05-05",2.3165,2.3632,2.1998,2.2173,1667115.0],["2021-05-06",2.1765,2.2582,2.0714,2.1706,1986367.0],["2021-05-07",2.1881,2.4857,2.1881,2.3224,3204270.0],["2021-05-10",2.3807,2.4974,2.3107,2.3632,1719943.0],["2021-05-11",2.2348,2.4215,2.194,2.404,1781329.0],["2021-05-12",2.369,2.4157,2.2115,2.2582,1647490.0],["2021-05-13",2.2465,2.3165,2.194,2.1998,1127879.0],["2021-05-14",2.2232,2.264,2.1706,2.1823,1088286.0],["2021-05-17",2.1823,2.3165,2.124,2.2582,1207749.0],["2021-05-18",2.3282,2.5383,2.3282,2.4215,2198251.0],["2021-05-19",2.3632,2.6141,2.3457,2.5966,1721997.0],["2021-05-20",2.6024,2.6199,2.3399,2.3749,2388569.0],["2021-05-21",2.4215,2.5674,2.3982,2.5616,1943351.0],["2021-05-24",2.5674,2.8884,2.5616,2.8067,3274898.0],["2021-05-25",2.7833,2.795,2.4799,2.4857,2096245.0],["2021-05-26",2.5207,2.6141,2.5091,2.5733,1169753.0],["2021-05-27",2.5849,2.6199,2.5266,2.5791,656189.0],["2021-05-28",2.6199,2.7366,2.5849,2.6083,922955.0],["2021-06-01",2.7308,2.7833,2.5441,2.7541,2525489.0],["2021-06-02",2.7541,3.0284,2.6258,2.8067,6667548.0],["2021-06-03",2.8475,2.8592,2.69,2.7133,1677042.0],["2021-06-04",2.7717,2.8008,2.6608,2.7717,1198506.0],["2021-06-07",2.7425,2.8942,2.7425,2.83,1037169.0],["2021-06-08",2.8884,2.8884,2.76,2.8125,821178.0],["2021-06-09",2.8125,2.9525,2.8067,2.9175,1182304.0],["2021-06-10",2.9467,3.0926,2.935,3.0167,2195512.0],["2021-06-11",3.0167,3.1918,3.0167,3.1626,2064183.0],["2021-06-14",3.1743,3.2676,2.9,2.9525,2461479.0],["2021-06-15",2.9759,3.1159,2.8183,3.1101,2063727.0],["2021-06-16",3.1159,3.1743,2.9817,3.1218,1426935.0],["2021-06-17",3.1218,3.221,2.9234,2.9934,1269477.0],["2021-06-18",2.9059,3.0517,2.8884,2.9292,1224864.0],["2021-06-21",2.9584,3.1043,2.9525,3.0284,1135067.0],["2021-06-22",2.9992,3.0809,2.9525,3.0751,701601.0],["2021-06-23",3.1218,3.1976,3.0751,3.1043,1091367.0],["2021-06-24",3.1218,3.1859,3.0751,3.1568,1033632.0],["2021-06-25",3.2326,3.2326,3.0809,3.0809,1049606.0],["2021-06-28",3.0867,3.0984,2.8942,2.9584,1613260.0],["2021-06-29",2.9642,3.0867,2.9467,2.9642,711071.0],["2021-06-30",2.97,3.0926,2.9292,3.0401,1097756.0],["2021-07-01",3.0459,3.0926,2.8942,2.9234,1207634.0],["2021-07-02",2.9175,2.9175,2.6666,2.7075,3548510.0],["2021-07-06",2.7016,2.7191,2.5966,2.655,2124314.0],["2021-07-07",2.655,2.6841,2.4274,2.5441,4170355.0],["2021-07-08",2.4449,2.5908,2.3865,2.5032,1756798.0],["2021-07-09",2.5383,2.6199,2.4507,2.6083,1103689.0],["2021-07-12",2.5733,2.5908,2.4799,2.5149,1235817.0],["2021-07-13",2.4682,2.5091,2.3749,2.404,1561116.0],["2021-07-14",2.4391,2.4624,2.369,2.404,1183673.0],["2021-07-15",2.3632,2.4566,2.3399,2.3924,724193.0],["2021-07-16",2.4741,2.5266,2.2815,2.2815,2038282.0],["2021-07-19",2.1998,2.369,2.1356,2.334,1832332.0],["2021-07-20",2.3574,2.3865,2.3282,2.3515,1248026.0],["2021-07-21",2.3574,2.5383,2.3574,2.5032,796532.0],["2021-07-22",2.5383,2.5383,2.3865,2.4391,697151.0],["2021-07-23",2.4624,2.4624,2.3865,2.4391,618536.0],["2021-07-26",2.4682,2.5674,2.4682,2.5207,621731.0],["2021-07-27",2.5149,2.5324,2.3749,2.404,1236730.0],["2021-07-28",2.404,2.5383,2.404,2.4916,695782.0],["2021-07-29",2.5149,2.5733,2.4741,2.5616,462333.0],["2021-07-30",2.5383,2.5908,2.5266,2.5324,632913.0],["2021-08-02",2.5324,2.6258,2.5032,2.5616,1105971.0],["2021-08-03",2.5966,2.5966,2.3515,2.3807,1728387.0],["2021-08-04",2.3865,2.4157,2.334,2.334,846964.0],["2021-08-05",2.3632,2.5207,2.334,2.4624,1093534.0],["2021-08-06",2.4916,2.4974,2.404,2.4741,626865.0],["2021-08-09",2.4507,2.4507,2.3924,2.4157,614543.0],["2021-08-10",2.3982,2.5616,2.3924,2.5499,721683.0],["2021-08-11",2.5499,2.5908,2.5149,2.5733,628235.0],["2021-08-12",2.5674,2.5908,2.5032,2.5558,402887.0],["2021-08-13",2.5616,2.5674,2.4916,2.5091,668968.0],["2021-08-16",2.4799,2.5558,2.4566,2.5324,385088.0],["2021-08-17",2.4974,2.5733,2.4449,2.4741,608838.0],["2021-08-18",2.4741,2.6199,2.4741,2.5383,768121.0],["2021-08-19",2.5091,2.5324,2.3924,2.4449,696124.0],["2021-08-20",2.4157,2.5149,2.4099,2.5032,515618.0],["2021-08-23",2.5558,2.6841,2.5441,2.6666,1213568.0],["2021-08-24",2.725,2.8592,2.725,2.7775,1108596.0],["2021-08-25",2.7658,2.865,2.7366,2.7775,716206.0],["2021-08-26",2.7833,2.8533,2.7775,2.8067,621389.0],["2021-08-27",2.8125,3.0167,2.8125,2.9992,1310781.0],["2021-08-30",3.0342,3.0401,2.8708,3.0167,880738.0],["2021-08-31",2.9817,2.9817,2.8125,2.9,924324.0],["2021-09-01",2.8884,2.9234,2.8183,2.9,770974.0],["2021-09-02",2.9175,3.0284,2.9175,2.9467,606556.0],["2021-09-03",2.9409,2.97,2.8825,2.9525,415324.0],["2021-09-07",2.9642,3.2385,2.9642,3.1276,6886506.0],["2021-09-08",3.2093,3.2443,3.0167,3.0692,2017060.0],["2021-09-09",3.0926,3.2326,3.0459,3.1918,1546968.0],["2021-09-10",3.2151,3.3377,3.2151,3.221,1657417.0],["2021-09-13",3.3493,3.4719,3.3085,3.4427,2605588.0],["2021-09-14",3.501,3.6819,3.4602,3.5711,2850903.0],["2021-09-15",3.6119,3.6994,3.5185,3.6469,1566365.0],["2021-09-16",3.6761,3.7111,3.5594,3.5652,1350944.0],["2021-09-17",3.5652,3.5769,3.3668,3.4135,1686056.0],["2021-09-20",3.2151,3.256,2.9,2.935,2687968.0],["2021-09-21",2.9992,2.9992,2.8884,2.9525,3069975.0],["2021-09-22",3.0284,3.1684,3.0284,3.0517,1417921.0],["2021-09-23",3.0926,3.1393,2.9759,3.0517,1428760.0],["2021-09-24",3.0226,3.1043,2.9525,3.0576,1025417.0],["2021-09-27",3.0051,3.2735,2.9934,3.1801,1389282.0],["2021-09-28",3.2676,3.3143,3.1334,3.2385,1248596.0],["2021-09-29",3.326,3.3435,3.1976,3.2326,1121489.0],["2021-09-30",3.2443,3.3727,3.1743,3.3377,1347521.0],["2021-10-01",3.3201,3.4952,3.3201,3.4719,1744247.0],["2021-10-04",3.5185,3.5477,3.221,3.221,1547196.0],["2021-10-05",3.2443,3.5711,3.2443,3.501,1752348.0],["2021-10-06",3.3843,3.4952,3.361,3.396,1066949.0],["2021-10-07",3.396,3.4427,3.2385,3.2676,1280773.0],["2021-10-08",3.2676,3.3143,3.1684,3.2676,1411873.0],["2021-10-11",3.2618,3.3026,3.1859,3.2151,886215.0],["2021-10-12",3.2034,3.2443,3.0867,3.1743,1398980.0],["2021-10-13",3.1801,3.2618,2.9409,3.2268,3010300.0],["2021-10-14",3.2385,3.2443,2.9759,3.0342,2223353.0],["2021-10-15",3.0867,3.1218,2.9759,3.0692,1017202.0],["2021-10-18",3.1043,3.2268,3.0809,3.1743,813647.0],["2021-10-19",3.2151,3.3377,3.2034,3.2326,1283967.0],["2021-10-20",3.2326,3.2326,3.1043,3.2268,739710.0],["2021-10-21",3.1859,3.2034,3.0342,3.0809,938815.0],["2021-10-22",3.0401,3.0634,2.9642,3.0634,1162907.0],["2021-10-25",3.0342,3.1393,3.0342,3.1218,1055881.0],["2021-10-26",3.1684,3.2034,2.9817,3.0342,1324359.0],["2021-10-27",3.0284,3.0342,2.795,2.8008,1874549.0],["2021-10-28",2.83,2.9525,2.83,2.9117,1222011.0],["2021-10-29",2.9,2.9467,2.8592,2.9234,493939.0],["2021-11-01",2.9409,2.9467,2.8183,2.8533,1624556.0],["2021-11-02",2.9606,2.9606,2.6389,2.8057,2482702.0],["2021-11-03",2.8057,2.8533,2.7282,2.8116,1061358.0],["2021-11-04",2.8593,2.8712,2.7342,2.8176,797103.0],["2021-11-05",2.8653,2.8653,2.7461,2.8414,1342843.0],["2021-11-08",2.8772,2.9546,2.8653,2.8772,1032149.0],["2021-11-09",2.9189,2.9546,2.8236,2.9367,719401.0],["2021-11-10",2.907,2.9308,2.7997,2.8414,764926.0],["2021-11-11",2.8712,2.9784,2.8593,2.8772,658585.0],["2021-11-12",2.895,2.9129,2.8295,2.8891,690419.0],["2021-11-15",2.9427,2.9487,2.7461,2.7759,849589.0],["2021-11-16",2.7819,2.7819,2.5615,2.7104,1685029.0],["2021-11-17",2.7997,2.7997,2.5019,2.5376,1429103.0],["2021-11-18",2.5138,2.5495,2.3828,2.3947,1250536.0],["2021-11-19",2.3828,2.4423,2.3351,2.3649,1115328.0],["2021-11-22",2.4244,2.4781,2.3887,2.4244,1149672.0],["2021-11-23",2.4185,2.5138,2.4185,2.4959,981374.0],["2021-11-24",2.484,2.5912,2.4602,2.5674,692017.0],["2021-11-26",2.4542,2.5317,2.4244,2.5078,702400.0],["2021-11-29",2.5138,2.6687,2.484,2.6508,1084292.0],["2021-11-30",2.909,2.943,2.7595,2.8547,843700.0],["2021-12-01",2.8547,2.875,2.644,2.6643,1244900.0],["2021-12-02",2.7051,2.7051,2.61,2.6711,816500.0],["2021-12-03",2.7459,2.7459,2.5624,2.5896,903100.0],["2021-12-06",2.5964,2.7527,2.5284,2.7323,887300.0],["2021-12-07",2.7867,2.8615,2.7731,2.8275,648100.0],["2021-12-08",2.7867,2.8547,2.7527,2.8207,645700.0],["2021-12-09",2.7731,2.7935,2.7323,2.7391,443600.0],["2021-12-10",2.7595,2.8139,2.7051,2.7187,464000.0],["2021-12-13",2.7187,2.7187,2.5692,2.5896,671800.0],["2021-12-14",2.5692,2.5828,2.4876,2.4876,523800.0],["2021-12-15",2.4536,2.6032,2.4061,2.5828,813700.0],["2021-12-16",2.6032,2.6168,2.4876,2.5148,600700.0],["2021-12-17",2.474,2.6168,2.4468,2.5896,621300.0],["2021-12-20",2.5488,2.5964,2.508,2.576,484800.0],["2021-12-21",2.5964,2.6915,2.5964,2.6304,587600.0],["2021-12-22",2.6372,2.6372,2.5556,2.61,573500.0],["2021-12-23",2.6372,2.7255,2.6372,2.6779,618200.0],["2021-12-27",2.6643,2.6779,2.5964,2.6643,392800.0],["2021-12-28",2.644,2.7051,2.61,2.61,485500.0],["2021-12-29",2.6372,2.6711,2.5896,2.6236,512200.0],["2021-12-30",2.6508,2.7187,2.61,2.6643,637800.0],["2021-12-31",2.6575,2.6915,2.5828,2.644,1133600.0],["2022-01-03",2.6983,2.9294,2.6779,2.875,1077000.0],["2022-01-04",2.875,2.9498,2.8547,2.9022,547400.0],["2022-01-05",2.9226,2.9362,2.7595,2.7595,681500.0],["2022-01-06",2.7731,2.8479,2.6983,2.7867,459800.0],["2022-01-07",2.7935,2.8479,2.7323,2.7935,390900.0],["2022-01-10",2.7799,2.7799,2.7119,2.7255,396700.0],["2022-01-11",2.7595,2.8207,2.7255,2.8207,330700.0],["2022-01-12",2.8343,2.8818,2.7459,2.8275,466800.0],["2022-01-13",2.8071,2.8343,2.7051,2.7187,468400.0],["2022-01-14",2.7051,2.8003,2.6575,2.7935,496800.0],["2022-01-18",2.7663,2.8071,2.7119,2.7323,386100.0],["2022-01-19",2.7187,2.7663,2.6711,2.6779,321700.0],["2022-01-20",2.6779,2.7187,2.5964,2.6032,448100.0],["2022-01-21",2.5488,2.5624,2.3993,2.4265,785300.0],["2022-01-24",2.3789,2.44,2.2497,2.4197,849200.0],["2022-01-25",2.3789,2.4536,2.3381,2.44,572900.0],["2022-01-26",2.4944,2.508,2.2973,2.3245,674000.0],["2022-01-27",2.3585,2.4944,2.3449,2.4604,477800.0],["2022-01-28",2.4604,2.508,2.4061,2.4604,394300.0],["2022-01-31",2.4468,2.5012,2.3993,2.4129,404900.0],["2022-02-01",2.4197,2.6304,2.4197,2.61,567800.0],["2022-02-02",2.6168,2.6983,2.5896,2.6236,416700.0],["2022-02-03",2.61,2.6575,2.5352,2.5556,375500.0],["2022-02-04",2.5624,2.5896,2.5216,2.5488,280900.0],["2022-02-07",2.5556,2.7187,2.5556,2.6847,384900.0],["2022-02-08",2.6983,2.7459,2.6236,2.6847,406400.0],["2022-02-09",2.6983,2.8139,2.6779,2.8139,412400.0],["2022-02-10",2.8207,3.011,2.8207,2.909,954800.0],["2022-02-11",2.9498,2.9974,2.8207,2.8275,716300.0],["2022-02-14",2.8479,2.875,2.7867,2.8071,462500.0],["2022-02-15",2.8003,3.0382,2.7255,2.9158,987000.0],["2022-02-16",2.9294,2.9906,2.8818,2.9362,351600.0],["2022-02-17",2.9294,3.0654,2.909,3.0042,701400.0],["2022-02-18",3.0178,3.0789,2.8682,2.875,808900.0],["2022-02-22",2.875,3.0382,2.875,2.9566,737700.0],["2022-02-23",2.9838,3.0042,2.8207,2.8207,553700.0],["2022-02-24",2.6983,2.8343,2.6236,2.7935,892800.0],["2022-02-25",2.8547,3.2489,2.8207,3.2285,1540900.0],["2022-02-28",3.2285,3.4868,3.2081,3.3848,1507900.0],["2022-03-01",3.4936,3.5275,3.2421,3.3032,1176000.0],["2022-03-02",3.3236,3.4596,3.3236,3.4528,1172400.0],["2022-03-03",3.48,3.5139,3.3032,3.412,1050400.0],["2022-03-04",3.3984,3.4188,3.2557,3.3984,1040400.0],["2022-03-07",3.4664,3.7314,3.4052,3.5615,2029800.0],["2022-03-08",3.6463,3.9219,3.6463,3.8088,1932500.0],["2022-03-09",3.8654,3.8866,3.4273,3.5403,1849500.0],["2022-03-10",3.505,3.6746,3.4838,3.5474,793600.0],["2022-03-11",3.5545,3.6393,3.4697,3.4838,766000.0],["2022-03-14",3.4767,3.4909,3.1305,3.2577,1472900.0],["2022-03-15",3.1163,3.1729,2.9891,3.1163,799200.0],["2022-03-16",3.1729,3.2435,3.0315,3.1093,861400.0],["2022-03-17",3.1517,3.3637,3.1517,3.3283,800400.0],["2022-03-18",3.2153,3.3778,3.2153,3.293,815600.0],["2022-03-21",3.3283,3.4555,3.2294,3.3778,636200.0],["2022-03-22",3.399,3.5403,3.399,3.4485,799800.0],["2022-03-23",3.4697,3.7735,3.4697,3.6251,1712300.0],["2022-03-24",3.6746,3.7099,3.4979,3.5191,760200.0],["2022-03-25",3.5474,3.7029,3.5403,3.6958,911900.0],["2022-03-28",3.6958,3.8512,3.6605,3.7523,1029200.0],["2022-03-29",3.7099,3.8088,3.5969,3.7806,1167500.0],["2022-03-30",3.8018,4.0138,3.7806,3.823,1478200.0],["2022-03-31",3.8371,3.9784,3.7876,3.8159,643800.0],["2022-04-01",3.8159,3.8795,3.6322,3.7029,917200.0],["2022-04-04",3.7029,3.7099,3.4838,3.5827,1236600.0],["2022-04-05",3.5474,3.6039,3.4202,3.4414,879300.0],["2022-04-06",3.399,3.4767,3.3213,3.3707,923800.0],["2022-04-07",3.3919,3.4343,3.3213,3.3919,1198800.0],["2022-04-08",3.4485,3.5969,3.399,3.5757,939600.0],["2022-04-11",3.5262,3.5898,3.187,3.2223,1347300.0],["2022-04-12",3.2153,3.3354,3.2011,3.2647,727100.0],["2022-04-13",3.3142,3.4343,3.3142,3.4343,607900.0],["2022-04-14",3.4273,3.7241,3.4273,3.717,1306900.0],["2022-04-18",3.7311,3.8018,3.5757,3.7452,1146500.0],["2022-04-19",3.7453,3.823,3.6675,3.7876,658700.0],["2022-04-20",3.8159,3.8936,3.6534,3.7594,782100.0],["2022-04-21",3.8088,3.9007,3.5757,3.6181,999000.0],["2022-04-22",3.6039,3.8512,3.5545,3.5827,1119800.0],["2022-04-25",3.5333,3.5333,3.1446,3.293,1278100.0],["2022-04-26",3.3283,3.5121,3.293,3.4061,991800.0],["2022-04-27",3.5333,3.6181,3.4767,3.5333,1201700.0],["2022-04-28",3.5333,3.5333,3.3495,3.4485,508600.0],["2022-04-29",3.4061,3.4979,3.293,3.293,560800.0],["2022-05-02",3.3213,3.3849,3.2718,3.3707,712900.0],["2022-05-03",3.4131,3.6534,3.3778,3.6251,668800.0],["2022-05-04",3.6887,3.8018,3.6322,3.7876,1048800.0],["2022-05-05",3.7947,3.8018,3.5474,3.6534,540700.0],["2022-05-06",3.5615,3.7594,3.5191,3.6534,739800.0],["2022-05-09",3.5333,3.5615,3.3001,3.3354,1074200.0],["2022-05-10",3.4131,3.5474,3.4131,3.5333,627300.0],["2022-05-11",3.5757,3.7806,3.5615,3.6393,901500.0],["2022-05-12",3.6181,3.6251,3.3778,3.4485,826600.0],["2022-05-13",3.5262,3.6817,3.5121,3.6534,758800.0],["2022-05-16",3.7029,3.8795,3.6746,3.7876,907300.0],["2022-05-17",3.8724,3.9855,3.7523,3.9502,1417700.0],["2022-05-18",3.9007,3.9926,3.7664,3.83,970400.0],["2022-05-19",3.7806,4.0986,3.7806,3.9714,1230100.0],["2022-05-20",4.0067,4.1834,3.8936,3.9855,1398300.0],["2022-05-23",4.0138,4.3247,3.8724,4.247,1640500.0],["2022-05-24",4.2752,4.5862,3.9926,4.4943,3165200.0],["2022-05-25",4.4802,4.4802,4.042,4.3035,2677400.0],["2022-05-26",4.3176,4.4448,4.1339,4.4166,1462400.0],["2022-05-27",4.4024,4.565,4.2964,4.5367,1470900.0],["2022-05-31",4.6356,4.8688,4.3954,4.4802,3269000.0],["2022-06-01",4.6003,4.6992,4.4448,4.6215,2030100.0],["2022-06-02",4.6639,4.6922,4.5226,4.6215,2608000.0],["2022-06-03",4.5186,4.6656,4.4158,4.6656,2600400.0],["2022-06-06",4.6656,4.7023,4.4745,4.5039,1652700.0],["2022-06-07",4.4672,4.6656,4.4231,4.5627,1290500.0],["2022-06-08",4.5039,4.5186,4.1072,4.2027,2767700.0],["2022-06-09",4.1439,4.1733,3.9749,3.997,1221400.0],["2022-06-10",3.9088,4.0925,3.9015,3.997,1486000.0],["2022-06-13",3.8721,3.9602,3.7472,3.7545,1641600.0],["2022-06-14",3.8574,4.0411,3.8206,3.8574,1317900.0],["2022-06-15",3.9088,4.0631,3.8794,4.0337,1516600.0],["2022-06-16",3.9088,3.9823,3.7251,3.7765,1040400.0],["2022-06-17",3.7104,3.828,3.6296,3.6884,1146100.0],["2022-06-21",3.7545,3.9161,3.6957,3.7986,1651300.0],["2022-06-22",3.6369,3.7031,3.4386,3.4459,1998500.0],["2022-06-23",3.4386,3.468,3.2475,3.321,1617300.0],["2022-06-24",3.3577,3.4386,3.2769,3.3577,1192000.0],["2022-06-27",3.3651,3.6149,3.3651,3.5635,1099600.0],["2022-06-28",3.6076,3.6369,3.49,3.5855,666800.0],["2022-06-29",3.6076,3.6149,3.4533,3.4973,842800.0],["2022-06-30",3.4533,3.5708,3.4165,3.5194,884900.0],["2022-07-01",3.5267,3.5782,3.2916,3.3724,1064800.0],["2022-07-05",3.3284,3.3798,3.2035,3.3063,984600.0],["2022-07-06",3.2843,3.2843,3.0712,3.1594,1132500.0],["2022-07-07",3.2475,3.4018,3.2475,3.3431,660400.0],["2022-07-08",3.3724,3.3871,3.2549,3.3284,773800.0],["2022-07-11",3.2549,3.3431,3.2402,3.2622,423000.0],["2022-07-12",3.2181,3.2475,3.1594,3.1961,485100.0],["2022-07-13",3.1447,3.2622,3.13,3.2181,437200.0],["2022-07-14",3.1594,3.2035,3.1006,3.2035,449700.0],["2022-07-15",3.2475,3.3798,3.2035,3.3651,683000.0],["2022-07-18",3.4533,3.5635,3.4312,3.4827,792900.0],["2022-07-19",3.49,3.681,3.49,3.659,657900.0],["2022-07-20",3.6737,3.7398,3.5561,3.7398,800100.0],["2022-07-21",3.7619,3.7765,3.659,3.7545,578900.0],["2022-07-22",3.7692,3.7839,3.5341,3.6002,625300.0],["2022-07-25",3.6076,3.6957,3.5708,3.6663,523000.0],["2022-07-26",3.6737,3.7178,3.6443,3.6957,434800.0],["2022-07-27",3.7619,3.7986,3.6443,3.7986,642300.0],["2022-07-28",3.8794,4.0264,3.7912,4.0043,1010900.0],["2022-07-29",4.0631,4.2247,3.9823,4.1513,1463300.0],["2022-08-01",4.1586,4.5186,4.1292,4.4819,1980700.0],["2022-08-02",4.4231,4.6141,4.357,4.3864,1974400.0],["2022-08-03",4.4084,4.5554,4.2982,4.526,2542400.0],["2022-08-04",4.6288,4.6582,4.4084,4.5627,3754400.0],["2022-08-05",4.5742,4.6358,4.3821,4.6127,2197400.0],["2022-08-08",4.5358,4.7357,4.5281,4.5742,1807300.0],["2022-08-09",4.5281,4.6896,4.4512,4.5435,1824400.0],["2022-08-10",4.5435,4.5819,4.4282,4.5435,1183300.0],["2022-08-11",4.5896,4.7434,4.5512,4.5742,1887900.0],["2022-08-12",4.5666,4.5666,4.3513,4.4512,1783700.0],["2022-08-15",4.3282,4.3436,4.1591,4.2129,1819900.0],["2022-08-16",4.1745,4.236,4.1053,4.1207,1381000.0],["2022-08-17",4.1053,4.1745,4.0899,4.113,1036900.0],["2022-08-18",4.113,4.3282,4.113,4.3206,1132200.0],["2022-08-19",4.2821,4.3513,4.2052,4.236,736800.0],["2022-08-22",4.1591,4.3129,4.1437,4.2437,789100.0],["2022-08-23",4.2898,4.3436,4.1668,4.1899,940200.0],["2022-08-24",4.1899,4.2206,4.113,4.1591,711900.0],["2022-08-25",4.2052,4.2052,4.0592,4.0745,711700.0],["2022-08-26",4.0438,4.0745,3.8516,3.9054,1251900.0],["2022-08-29",3.8747,4.013,3.8747,3.9592,765800.0],["2022-08-30",3.9131,3.9208,3.6056,3.6825,1653300.0],["2022-08-31",3.6671,3.767,3.6133,3.7286,688000.0],["2022-09-01",3.6902,3.7517,3.621,3.6902,727100.0],["2022-09-02",3.767,3.7978,3.6594,3.7055,957800.0],["2022-09-06",3.6978,3.7286,3.5748,3.5979,767300.0],["2022-09-07",3.5825,3.5979,3.4826,3.4826,481600.0],["2022-09-08",3.4826,3.6825,3.4749,3.6748,619300.0],["2022-09-09",3.7363,3.7978,3.7055,3.7747,588200.0],["2022-09-12",3.7824,3.8516,3.7593,3.8208,442600.0],["2022-09-13",3.767,3.9208,3.767,3.8823,569700.0],["2022-09-14",3.8977,3.9515,3.7824,3.8055,504100.0],["2022-09-15",3.7747,3.8362,3.7517,3.8055,289300.0],["2022-09-16",3.7286,3.7286,3.5595,3.6363,652200.0],["2022-09-19",3.5902,3.6671,3.4749,3.498,636600.0],["2022-09-20",3.5518,3.6978,3.5287,3.6825,756800.0],["2022-09-21",3.7055,3.7055,3.5441,3.5671,594700.0],["2022-09-22",3.5441,3.6363,3.4672,3.5133,547400.0],["2022-09-23",3.4595,3.4672,3.1981,3.2443,1212500.0],["2022-09-26",3.1443,3.1674,2.9521,2.9829,1321600.0],["2022-09-27",2.9829,3.0674,2.9598,3.0521,668800.0],["2022-09-28",2.9982,3.0444,2.9214,2.9367,1124300.0],["2022-09-29",2.8829,2.9214,2.7138,2.7753,1004700.0],["2022-09-30",2.7984,2.906,2.7753,2.7753,783300.0],["2022-10-03",2.8061,3.0598,2.8061,3.0059,848200.0],["2022-10-04",3.0751,3.152,3.0521,3.0905,633000.0],["2022-10-05",3.1136,3.1751,3.0213,3.1443,442700.0],["2022-10-06",3.1597,3.2212,3.0982,3.1136,516300.0],["2022-10-07",3.0905,3.2519,3.0905,3.2058,649200.0],["2022-10-10",3.2289,3.2519,3.0521,3.0751,463600.0],["2022-10-11",3.0598,3.1289,2.9982,3.0598,501600.0],["2022-10-12",3.0982,3.1366,2.9982,3.1213,486500.0],["2022-10-13",3.0444,3.2212,3.0444,3.1597,599500.0],["2022-10-14",3.1828,3.2212,3.1443,3.2135,414600.0],["2022-10-17",3.2289,3.2981,3.1366,3.1597,578600.0],["2022-10-18",3.2212,3.2673,3.1981,3.2673,429400.0],["2022-10-19",3.2289,3.2443,3.1443,3.1981,352600.0],["2022-10-20",3.2135,3.2135,3.0982,3.1059,519100.0],["2022-10-21",3.1136,3.2519,3.1059,3.2058,608300.0],["2022-10-24",3.2519,3.2673,3.1674,3.2519,446600.0],["2022-10-25",3.2443,3.2673,3.1751,3.2596,956600.0],["2022-10-26",3.2596,3.3211,3.2212,3.2212,489000.0],["2022-10-27",3.275,3.275,3.152,3.2058,508000.0],["2022-10-28",3.2058,3.3365,3.1597,3.3058,556900.0],["2022-10-31",3.2904,3.375,3.2289,3.3211,488600.0],["2022-11-01",3.3673,3.4211,3.2981,3.3673,759600.0],["2022-11-02",3.3673,3.3903,3.2443,3.2443,481300.0],["2022-11-03",3.2443,3.2519,3.152,3.2519,531900.0],["2022-11-04",3.2827,3.3596,3.2443,3.3058,879400.0],["2022-11-07",3.3442,3.5133,3.3365,3.4595,1182400.0],["2022-11-08",3.4749,3.521,3.3903,3.4134,697000.0],["2022-11-09",3.3903,3.4288,3.3134,3.3442,517200.0],["2022-11-10",3.4518,3.4518,3.3442,3.3903,687600.0],["2022-11-11",3.4365,3.5133,3.4134,3.4211,886600.0],["2022-11-14",3.4365,3.4595,3.3211,3.3442,744800.0],["2022-11-15",3.3826,3.3826,3.2519,3.2596,582900.0],["2022-11-16",3.2673,3.275,3.0905,3.1059,961900.0],["2022-11-17",3.2289,3.4365,3.1059,3.3903,1621800.0],["2022-11-18",3.4441,3.4595,3.2443,3.3058,1013500.0],["2022-11-21",3.3442,3.375,3.2519,3.3365,849200.0],["2022-11-22",3.3826,3.3826,3.2904,3.2981,1145000.0],["2022-11-23",3.3365,3.3519,3.2904,3.3288,1710500.0],["2022-11-25",3.2447,3.3168,3.1646,3.1806,1219300.0],["2022-11-28",3.1806,3.1886,2.9082,2.9242,1815600.0],["2022-11-29",2.9483,2.9963,2.8521,2.8521,912300.0],["2022-11-30",2.8521,2.9002,2.788,2.8601,926900.0],["2022-12-01",2.8682,2.9403,2.7961,2.8121,572900.0],["2022-12-02",2.8041,2.9002,2.756,2.8762,633100.0],["2022-12-05",2.8922,3.0284,2.8121,2.8361,660700.0],["2022-12-06",2.8441,2.9002,2.748,2.788,547400.0],["2022-12-07",2.756,2.8041,2.6919,2.6919,764100.0],["2022-12-08",2.764,2.8361,2.74,2.788,427700.0],["2022-12-09",2.764,2.8842,2.764,2.8361,614900.0],["2022-12-12",2.8361,2.9162,2.8361,2.8842,466600.0],["2022-12-13",2.9563,2.9723,2.8922,2.9162,467200.0],["2022-12-14",2.9242,2.9563,2.8842,2.9242,427000.0],["2022-12-15",2.9963,3.0284,2.9242,3.0284,620100.0],["2022-12-16",3.0044,3.0765,2.9963,3.0284,704400.0],["2022-12-19",3.0444,3.0444,2.9082,2.9242,384500.0],["2022-12-20",2.9082,3.0284,2.9082,2.9963,471700.0],["2022-12-21",3.0444,3.2447,3.0444,3.2207,999800.0],["2022-12-22",3.1726,3.2046,3.0204,3.1165,506300.0],["2022-12-23",3.1165,3.1966,3.0604,3.1966,366400.0],["2022-12-27",3.1966,3.1966,3.0604,3.0925,525600.0],["2022-12-28",3.1165,3.1406,3.0204,3.0284,414000.0],["2022-12-29",3.0124,3.1325,3.0124,3.1165,357800.0],["2022-12-30",3.1005,3.1406,3.0524,3.1245,520800.0],["2023-01-03",3.0765,3.1165,2.9403,2.9403,577200.0],["2023-01-04",2.9883,3.0044,2.9002,2.9322,485700.0],["2023-01-05",2.9002,2.9162,2.8682,2.8922,345400.0],["2023-01-06",2.9002,3.0524,2.9002,3.0444,407300.0],["2023-01-09",3.0684,3.1165,2.9002,2.9082,910100.0],["2023-01-10",2.9403,3.0444,2.8922,3.0364,438200.0],["2023-01-11",3.0444,3.0604,2.8601,2.8762,1206800.0],["2023-01-12",2.8842,2.9162,2.748,2.8121,1450200.0],["2023-01-13",2.8121,2.9322,2.8121,2.9242,701400.0],["2023-01-17",2.9403,3.0364,2.9242,3.0044,729600.0],["2023-01-18",3.0284,3.1005,2.9963,3.0044,551900.0],["2023-01-19",3.0044,3.0364,2.8922,3.0204,548300.0],["2023-01-20",3.0044,3.1005,2.9723,3.0925,408900.0],["2023-01-23",3.0845,3.0925,2.8361,2.9242,3143900.0],["2023-01-24",2.9643,2.9723,2.8682,2.9162,834000.0],["2023-01-25",2.8842,2.9082,2.8601,2.9002,509800.0],["2023-01-26",2.9082,2.9883,2.8682,2.9883,684200.0],["2023-01-27",2.9643,3.0524,2.9563,3.0444,758500.0],["2023-01-30",3.0925,3.2127,3.0765,3.0765,1195700.0],["2023-01-31",3.0925,3.2367,3.0684,3.2207,720700.0],["2023-02-01",3.2046,3.3008,3.1646,3.2767,661900.0],["2023-02-02",3.3008,3.3809,3.2848,3.3569,800000.0],["2023-02-03",3.3489,3.3969,3.3088,3.3408,488300.0],["2023-02-06",3.3408,3.4049,3.3088,3.3889,516600.0],["2023-02-07",3.3889,3.421,3.3408,3.3729,483400.0],["2023-02-08",3.3729,3.5251,3.3729,3.453,649300.0],["2023-02-09",3.4931,3.5491,3.3889,3.3969,737900.0],["2023-02-10",3.3809,3.3889,3.2207,3.2607,768000.0],["2023-02-13",3.2607,3.3168,3.1966,3.2848,667700.0],["2023-02-14",3.3008,3.3328,3.2527,3.2928,397800.0],["2023-02-15",3.2687,3.3168,3.2447,3.2928,335900.0],["2023-02-16",3.2527,3.3569,3.2287,3.3248,511900.0],["2023-02-17",3.3408,3.3729,3.3088,3.3729,300200.0],["2023-02-21",3.4049,3.437,3.3489,3.3489,765700.0],["2023-02-22",3.453,3.7094,3.421,3.6373,1863600.0],["2023-02-23",3.6453,3.8456,3.6453,3.7655,1193300.0],["2023-02-24",3.7655,3.7815,3.6533,3.7414,1317300.0],["2023-02-27",3.8055,3.8856,3.6773,3.6853,1342400.0],["2023-02-28",3.7094,3.7414,3.6373,3.7014,839600.0],["2023-03-01",3.7414,3.8295,3.7254,3.7735,785500.0],["2023-03-02",3.7655,3.7655,3.6453,3.7014,623000.0],["2023-03-03",3.7094,3.7815,3.6693,3.7655,566700.0],["2023-03-06",3.7334,3.7574,3.6293,3.7014,1099300.0],["2023-03-07",3.6934,3.7655,3.6293,3.7414,902000.0],["2023-03-08",3.7494,3.8376,3.7094,3.7895,1104800.0],["2023-03-09",3.8215,3.8215,3.6453,3.6613,1466700.0],["2023-03-10",3.6033,3.6116,3.2968,3.3797,1742400.0],["2023-03-13",3.2968,3.4542,3.2388,3.2885,765100.0],["2023-03-14",3.3382,3.4459,3.3134,3.33,726300.0],["2023-03-15",3.3051,3.3051,3.156,3.2223,757300.0],["2023-03-16",3.1974,3.214,3.1063,3.1809,560900.0],["2023-03-17",3.1477,3.156,3.0566,3.0732,746800.0],["2023-03-20",3.098,3.1726,3.0815,3.1229,471800.0],["2023-03-21",3.1809,3.3465,3.1809,3.3051,743100.0],["2023-03-22",3.3051,3.33,3.2471,3.2554,331400.0],["2023-03-23",3.272,3.3548,3.2306,3.272,426200.0],["2023-03-24",3.2968,3.3465,3.2471,3.3382,346400.0],["2023-03-27",3.3714,3.3797,3.2388,3.272,317600.0],["2023-03-28",3.2554,3.2885,3.2057,3.2223,453500.0],["2023-03-29",3.2388,3.2885,3.214,3.2306,367000.0],["2023-03-30",3.2471,3.2637,3.1809,3.1809,302800.0],["2023-03-31",3.1726,3.2554,3.1726,3.2306,419200.0],["2023-04-03",3.2388,3.272,3.1809,3.2057,354800.0],["2023-04-04",3.272,3.2885,3.1643,3.2223,410300.0],["2023-04-05",3.2223,3.2306,3.1643,3.214,577200.0],["2023-04-06",3.1974,3.2057,3.1477,3.156,351700.0],["2023-04-10",3.156,3.2885,3.1477,3.272,496400.0],["2023-04-11",3.2803,3.3714,3.2554,3.33,477100.0],["2023-04-12",3.3714,3.3962,3.3382,3.3797,341100.0],["2023-04-13",3.4045,3.4625,3.3962,3.3962,619000.0],["2023-04-14",3.3962,3.4542,3.3548,3.4542,380900.0],["2023-04-17",3.4625,3.4874,3.3714,3.388,773400.0],["2023-04-18",3.3962,3.4459,3.3797,3.3962,412700.0],["2023-04-19",3.3962,3.4211,3.3382,3.4045,405100.0],["2023-04-20",3.4377,3.4377,3.2885,3.3134,359800.0],["2023-04-21",3.3134,3.3962,3.2803,3.3382,356200.0],["2023-04-24",3.3465,3.4459,3.3382,3.4459,407100.0],["2023-04-25",3.4377,3.4377,3.33,3.3631,371400.0],["2023-04-26",3.3631,3.4045,3.2637,3.272,371800.0],["2023-04-27",3.2885,3.3465,3.2554,3.2803,324500.0],["2023-04-28",3.2637,3.3217,3.2637,3.2803,288500.0],["2023-05-01",3.272,3.3051,3.1891,3.1891,467300.0],["2023-05-02",3.1891,3.1974,3.0732,3.0815,526400.0],["2023-05-03",3.0815,3.098,2.9986,3.0069,367300.0],["2023-05-04",2.9903,3.04,2.8992,2.9075,628600.0],["2023-05-05",2.9406,3.156,2.9406,3.1063,557000.0],["2023-05-08",3.1063,3.1726,3.0649,3.0732,411000.0],["2023-05-09",3.0483,3.1063,3.04,3.0815,217800.0],["2023-05-10",3.098,3.1063,3.0566,3.0815,233400.0],["2023-05-11",3.0732,3.1229,3.04,3.0732,249100.0],["2023-05-12",3.0566,3.1229,3.0069,3.0152,244900.0],["2023-05-15",3.0235,3.0566,3.0069,3.0483,274200.0],["2023-05-16",3.0483,3.1229,3.04,3.04,245200.0],["2023-05-17",3.0566,3.098,3.0235,3.098,219200.0],["2023-05-18",3.098,3.098,3.0318,3.0732,279700.0],["2023-05-19",3.0649,3.1229,3.04,3.0732,286000.0],["2023-05-22",3.0732,3.098,3.0318,3.04,374800.0],["2023-05-23",3.0649,3.1229,3.0566,3.1229,371000.0],["2023-05-24",3.1063,3.1063,3.0483,3.0649,259900.0],["2023-05-25",3.0566,3.0649,2.9324,2.9655,505800.0],["2023-05-26",3.0897,3.1643,3.0649,3.1312,718200.0],["2023-05-30",3.1312,3.1974,3.0732,3.1312,496100.0],["2023-05-31",3.1312,3.1394,3.0235,3.0483,487000.0],["2023-06-01",3.0732,3.1643,3.0566,3.1477,374600.0],["2023-06-02",3.1726,3.2471,3.1394,3.2306,553900.0],["2023-06-05",3.2968,3.3217,3.214,3.3134,565100.0],["2023-06-06",3.3217,3.3714,3.2223,3.3548,723900.0],["2023-06-07",3.3465,3.4128,3.272,3.3797,878100.0],["2023-06-08",3.4211,3.4459,3.33,3.4128,1105300.0],["2023-06-09",3.3612,3.3698,3.2323,3.2495,904700.0],["2023-06-12",3.2237,3.2581,3.0861,3.1033,1047600.0],["2023-06-13",3.1033,3.1549,3.0775,3.1549,508600.0],["2023-06-14",3.1463,3.2581,3.1463,3.2237,515500.0],["2023-06-15",3.2065,3.301,3.2065,3.301,463100.0],["2023-06-16",3.3096,3.3526,3.2839,3.3526,575200.0],["2023-06-20",3.3354,3.3354,3.1979,3.2581,430300.0],["2023-06-21",3.2065,3.2839,3.2065,3.2495,285600.0],["2023-06-22",3.2409,3.2839,3.2237,3.2581,163800.0],["2023-06-23",3.2151,3.2581,3.1893,3.2323,226500.0],["2023-06-26",3.2409,3.2667,3.2151,3.2495,240800.0],["2023-06-27",3.2409,3.2667,3.2237,3.2495,277400.0],["2023-06-28",3.2151,3.2409,3.1549,3.1807,463700.0],["2023-06-29",3.1807,3.2237,3.1721,3.2065,258400.0],["2023-06-30",3.1893,3.2237,3.1635,3.1721,477700.0],["2023-07-03",3.1377,3.2151,3.1377,3.1807,263700.0],["2023-07-05",3.1721,3.2065,3.1205,3.1807,551600.0],["2023-07-06",3.1549,3.1893,3.1119,3.1377,246400.0],["2023-07-07",3.1291,3.2753,3.1291,3.2581,633300.0],["2023-07-10",3.2409,3.2581,3.2237,3.2495,339500.0],["2023-07-11",3.2495,3.2753,3.2151,3.2409,539900.0],["2023-07-12",3.2409,3.3182,3.2409,3.2495,398100.0],["2023-07-13",3.2581,3.3526,3.2323,3.2839,770700.0],["2023-07-14",3.2839,3.3096,3.2151,3.2409,523200.0],["2023-07-17",3.2409,3.2409,3.1635,3.1721,521700.0],["2023-07-18",3.2065,3.2409,3.1721,3.1893,369900.0],["2023-07-19",3.1979,3.2409,3.1549,3.2151,405100.0],["2023-07-20",3.2065,3.2237,3.1721,3.1893,349500.0],["2023-07-21",3.1893,3.1893,3.1119,3.1721,463800.0],["2023-07-24",3.1377,3.1721,3.0775,3.1549,572400.0],["2023-07-25",3.1205,3.2237,3.1119,3.1979,499400.0],["2023-07-26",3.2065,3.2924,3.1979,3.2924,467000.0],["2023-07-27",3.2667,3.2925,3.2323,3.2581,475800.0],["2023-07-28",3.2667,3.3784,3.2667,3.3612,560300.0],["2023-07-31",3.3612,3.3956,3.3354,3.3526,458200.0],["2023-08-01",3.1807,3.2753,3.1291,3.1635,1150700.0],["2023-08-02",3.1463,3.2581,3.1377,3.2495,901400.0],["2023-08-03",3.2495,3.4128,3.2495,3.3784,1133200.0],["2023-08-04",3.3784,3.4128,3.3182,3.3698,623500.0],["2023-08-07",3.3698,3.4214,3.3096,3.3956,825200.0],["2023-08-08",3.3526,3.4214,3.301,3.3956,828600.0],["2023-08-09",3.3956,3.4128,3.3182,3.3354,844400.0],["2023-08-10",3.3526,3.3698,3.3096,3.3612,797500.0],["2023-08-11",3.3165,3.4149,3.2986,3.3702,753700.0],["2023-08-14",3.3612,3.3612,3.245,3.2897,829800.0],["2023-08-15",3.2897,3.3523,3.2718,3.2986,399300.0],["2023-08-16",3.3076,3.397,3.2986,3.3523,454600.0],["2023-08-17",3.3523,3.397,3.3255,3.3344,417600.0],["2023-08-18",3.3344,3.388,3.2808,3.3523,471800.0],["2023-08-21",3.3612,3.397,3.3076,3.3165,475000.0],["2023-08-22",3.3255,3.3433,3.3165,3.3255,244500.0],["2023-08-23",3.3076,3.3612,3.3076,3.3165,398000.0],["2023-08-24",3.2986,3.3255,3.2361,3.2361,296200.0],["2023-08-25",3.2629,3.2629,3.2093,3.2182,268800.0],["2023-08-28",3.2182,3.2718,3.1735,3.1914,511500.0],["2023-08-29",3.1824,3.2629,3.1824,3.1914,723900.0],["2023-08-30",3.2003,3.2539,3.1914,3.2271,230600.0],["2023-08-31",3.245,3.2718,3.2271,3.2271,251200.0],["2023-09-01",3.2361,3.2808,3.2271,3.2361,276200.0],["2023-09-05",3.245,3.2539,3.1914,3.2003,336200.0],["2023-09-06",3.2003,3.2182,3.1824,3.1824,224700.0],["2023-09-07",3.1824,3.2093,3.1288,3.1377,380700.0],["2023-09-08",3.1288,3.1914,3.1288,3.1824,238400.0],["2023-09-11",3.1824,3.2003,3.102,3.1109,445800.0],["2023-09-12",3.102,3.1288,3.0752,3.093,406600.0],["2023-09-13",3.102,3.1199,3.0841,3.102,200700.0],["2023-09-14",3.1109,3.1824,3.1109,3.1824,248800.0],["2023-09-15",3.1735,3.2003,3.1646,3.2003,237400.0],["2023-09-18",3.1824,3.1824,3.0662,3.0841,487000.0],["2023-09-19",3.0841,3.1199,3.0305,3.0305,485300.0],["2023-09-20",3.0305,3.0752,3.0215,3.0394,419600.0],["2023-09-21",3.0305,3.0573,3.0215,3.0215,247000.0],["2023-09-22",3.0394,3.1109,3.0394,3.102,280400.0],["2023-09-25",3.093,3.102,3.0573,3.102,176200.0],["2023-09-26",3.0662,3.1288,3.0662,3.0841,185200.0],["2023-09-27",3.1109,3.1467,3.1109,3.1467,343000.0],["2023-09-28",3.1467,3.1467,3.1109,3.1199,233700.0],["2023-09-29",3.1288,3.1467,3.093,3.102,248700.0],["2023-10-02",3.102,3.1467,3.093,3.1288,467900.0],["2023-10-03",3.1467,3.1467,3.0215,3.0394,534300.0],["2023-10-04",3.0215,3.0394,2.95,2.9679,400500.0],["2023-10-05",2.9768,3.0483,2.9768,3.0394,268800.0],["2023-10-06",3.0394,3.0752,3.0036,3.0752,257700.0],["2023-10-09",3.0573,3.1199,3.0573,3.093,304200.0],["2023-10-10",3.093,3.1467,3.0841,3.093,314900.0],["2023-10-11",3.093,3.1109,3.0573,3.0752,220000.0],["2023-10-12",3.0573,3.093,3.0394,3.0573,214100.0],["2023-10-13",3.0483,3.093,3.0305,3.0305,213300.0],["2023-10-16",3.0215,3.0662,3.0215,3.0573,206000.0],["2023-10-17",3.0573,3.1109,3.0394,3.093,273700.0],["2023-10-18",3.0841,3.0841,3.0305,3.0305,213700.0],["2023-10-19",3.0305,3.0305,2.9858,3.0036,276800.0],["2023-10-20",3.0126,3.0305,2.9679,2.9947,395300.0],["2023-10-23",2.9679,2.9858,2.8874,2.9053,661000.0],["2023-10-24",2.9053,3.0126,2.9053,2.9858,280500.0],["2023-10-25",2.9589,3.0483,2.9589,3.0126,381500.0],["2023-10-26",2.9858,2.9858,2.9411,2.95,308000.0],["2023-10-27",2.9411,2.9947,2.9321,2.95,292300.0],["2023-10-30",2.9053,2.9589,2.8964,2.9143,430900.0],["2023-10-31",2.9143,2.9679,2.9053,2.9053,209400.0],["2023-11-01",2.9143,2.9232,2.8338,2.8606,610900.0],["2023-11-02",2.8696,2.9411,2.8696,2.9321,415900.0],["2023-11-03",2.95,2.9589,2.9053,2.9411,338100.0],["2023-11-06",2.9232,2.95,2.8606,2.8785,279100.0],["2023-11-07",2.8874,2.8874,2.8427,2.8606,300500.0],["2023-11-08",2.8427,2.8427,2.7444,2.7444,434200.0],["2023-11-09",2.7533,2.7891,2.7444,2.7533,346800.0],["2023-11-10",2.7355,2.7623,2.7086,2.7355,378100.0],["2023-11-13",2.7533,2.7533,2.6908,2.7086,336300.0],["2023-11-14",2.7355,2.7802,2.7086,2.7623,476300.0],["2023-11-15",2.798,2.95,2.798,2.9232,803000.0],["2023-11-16",2.95,3.0483,2.9321,3.0215,704500.0],["2023-11-17",3.0841,3.1199,3.0305,3.1199,595500.0],["2023-11-20",3.1288,3.1914,3.0662,3.102,911200.0],["2023-11-21",3.1109,3.1199,3.0394,3.0841,989200.0],["2023-11-22",3.0841,3.1199,3.0483,3.0752,1233700.0],["2023-11-24",2.9321,3.1556,2.9232,3.0305,1050700.0],["2023-11-27",2.95,3.0126,2.95,2.9589,737800.0],["2023-11-28",2.9858,3.0662,2.9679,3.0036,704000.0],["2023-11-29",3.0215,3.0394,3.0036,3.0394,506900.0],["2023-11-30",3.0483,3.0841,3.0483,3.0573,407900.0],["2023-12-01",3.0662,3.093,3.0573,3.0841,710200.0],["2023-12-04",3.093,3.1109,3.0036,3.102,707600.0],["2023-12-05",3.0126,3.0215,2.8159,2.8427,1334900.0],["2023-12-06",2.8606,2.8874,2.6908,2.6997,1245600.0],["2023-12-07",2.6997,2.7176,2.5656,2.6371,1707200.0],["2023-12-08",2.6193,2.6639,2.6193,2.6371,626300.0],["2023-12-11",2.6282,2.6639,2.5477,2.5746,875200.0],["2023-12-12",2.5835,2.655,2.5656,2.6014,773100.0],["2023-12-13",2.5567,2.6103,2.5209,2.6014,749700.0],["2023-12-14",2.6282,2.655,2.5924,2.6371,542700.0],["2023-12-15",2.6461,2.6818,2.5835,2.6461,1214300.0],["2023-12-18",2.6908,2.7623,2.6371,2.6818,1120400.0],["2023-12-19",2.6639,2.7176,2.655,2.6639,779900.0],["2023-12-20",2.6639,2.7086,2.6282,2.6461,693300.0],["2023-12-21",2.6818,2.6818,2.6282,2.6639,663800.0],["2023-12-22",2.6461,2.7444,2.6461,2.7355,1238500.0],["2023-12-26",2.7265,2.7444,2.6908,2.7086,471100.0],["2023-12-27",2.7086,2.7176,2.6908,2.6908,529200.0],["2023-12-28",2.7086,2.7176,2.6729,2.6818,704300.0],["2023-12-29",2.6818,2.6908,2.6192,2.655,797800.0],["2024-01-02",2.655,2.7086,2.6193,2.6371,919700.0],["2024-01-03",2.6461,2.7891,2.6192,2.7444,1304200.0],["2024-01-04",2.7802,2.8696,2.7623,2.798,1595600.0],["2024-01-05",2.807,2.8696,2.7355,2.8606,1626600.0],["2024-01-08",2.8427,2.8427,2.7355,2.7712,1008900.0],["2024-01-09",2.7533,2.7712,2.6997,2.7355,763600.0],["2024-01-10",2.7444,2.7533,2.6908,2.7355,645200.0],["2024-01-11",2.7086,2.7086,2.6639,2.6818,637900.0],["2024-01-12",2.7086,2.7444,2.6729,2.6908,589500.0],["2024-01-16",2.7176,2.7533,2.6639,2.6818,770600.0],["2024-01-17",2.6729,2.7265,2.6461,2.6908,731100.0],["2024-01-18",2.7176,2.7355,2.6908,2.7355,579800.0],["2024-01-19",2.7355,2.7444,2.6908,2.6997,472600.0],["2024-01-22",2.6997,2.7802,2.6997,2.7712,1079000.0],["2024-01-23",2.7533,2.7802,2.6908,2.6997,710000.0],["2024-01-24",2.6997,2.7444,2.6818,2.7176,1034400.0],["2024-01-25",2.7265,2.7623,2.6729,2.7086,870900.0],["2024-01-26",2.7086,2.7623,2.6997,2.7623,527000.0],["2024-01-29",2.7355,2.7623,2.6997,2.7265,533400.0],["2024-01-30",2.7265,2.7444,2.6997,2.7176,562300.0],["2024-01-31",2.7355,2.7444,2.6818,2.6908,461700.0],["2024-02-01",2.6908,2.7086,2.6014,2.6282,874200.0],["2024-02-02",2.6282,2.6371,2.5567,2.5924,672300.0],["2024-02-05",2.6014,2.6193,2.512,2.5656,787600.0],["2024-02-06",2.5924,2.6639,2.5746,2.6371,547400.0],["2024-02-07",2.6461,2.6461,2.5924,2.6014,428800.0],["2024-02-08",2.5835,2.6371,2.5746,2.6282,443500.0],["2024-02-09",2.6461,2.655,2.6014,2.6103,450500.0],["2024-02-12",2.6103,2.655,2.6014,2.6461,357500.0],["2024-02-13",2.6371,2.6639,2.5477,2.5567,833900.0],["2024-02-14",2.5567,2.5835,2.512,2.5477,729700.0],["2024-02-15",2.5567,2.5924,2.5209,2.5924,439000.0],["2024-02-16",2.6014,2.6014,2.5477,2.5656,568700.0],["2024-02-20",2.5656,2.6193,2.5477,2.5746,464400.0],["2024-02-21",2.5746,2.6282,2.5567,2.6014,581900.0],["2024-02-22",2.6103,2.6192,2.5746,2.6103,740200.0],["2024-02-23",2.5567,2.655,2.5209,2.6461,951500.0],["2024-02-26",2.6461,2.6818,2.6014,2.6729,733100.0],["2024-02-27",2.6729,2.7533,2.6729,2.7176,1175400.0],["2024-02-28",2.7355,2.807,2.7176,2.7355,1990500.0],["2024-02-29",2.7355,2.7891,2.6818,2.7265,913100.0],["2024-03-01",2.7265,2.807,2.7265,2.7712,1785900.0],["2024-03-04",2.7941,2.8033,2.6475,2.6567,1301700.0],["2024-03-05",2.6567,2.7208,2.6201,2.675,651900.0],["2024-03-06",2.675,2.6934,2.6292,2.675,595400.0],["2024-03-07",2.675,2.7392,2.675,2.73,483500.0],["2024-03-08",2.73,2.7666,2.73,2.7666,843500.0],["2024-03-11",2.7575,2.7575,2.7208,2.7575,460300.0],["2024-03-12",2.7666,2.8308,2.73,2.8124,1058000.0],["2024-03-13",2.8033,2.8308,2.7483,2.7483,1018700.0],["2024-03-14",2.7483,2.7666,2.7117,2.73,935000.0],["2024-03-15",2.7483,2.7666,2.7208,2.7392,770300.0],["2024-03-18",2.73,2.7392,2.6842,2.7208,551600.0],["2024-03-19",2.7117,2.7483,2.7025,2.7117,254400.0],["2024-03-20",2.7025,2.7117,2.6567,2.7025,384300.0],["2024-03-21",2.7025,2.73,2.7025,2.73,532600.0],["2024-03-22",2.7117,2.7117,2.6842,2.6934,276800.0],["2024-03-25",2.6842,2.6934,2.6292,2.6384,703300.0],["2024-03-26",2.6567,2.6842,2.6384,2.6567,430000.0],["2024-03-27",2.6567,2.675,2.6292,2.6384,376100.0],["2024-03-28",2.6292,2.675,2.6292,2.6475,464200.0],["2024-04-01",2.6567,2.6659,2.6292,2.6384,371200.0],["2024-04-02",2.6292,2.6475,2.5743,2.5926,672300.0],["2024-04-03",2.5834,2.6659,2.5834,2.6567,365300.0],["2024-04-04",2.6842,2.7208,2.6567,2.6842,720600.0],["2024-04-05",2.6934,2.7117,2.6842,2.7025,293900.0],["2024-04-08",2.6934,2.7025,2.6659,2.6934,403200.0],["2024-04-09",2.6842,2.7025,2.6659,2.6659,255800.0],["2024-04-10",2.6659,2.6659,2.6109,2.6292,582600.0],["2024-04-11",2.6384,2.6659,2.6109,2.6109,321600.0],["2024-04-12",2.6201,2.6659,2.6109,2.6659,647800.0],["2024-04-15",2.6475,2.6842,2.6201,2.6384,466800.0],["2024-04-16",2.6384,2.6567,2.6201,2.6567,446600.0],["2024-04-17",2.6567,2.6659,2.6384,2.6567,330600.0],["2024-04-18",2.6659,2.6934,2.6384,2.6475,618600.0],["2024-04-19",2.6475,2.6659,2.6384,2.6567,328400.0],["2024-04-22",2.6567,2.6659,2.6292,2.6384,390900.0],["2024-04-23",2.6567,2.675,2.6475,2.675,402800.0],["2024-04-24",2.6842,2.6842,2.6475,2.6475,319200.0],["2024-04-25",2.6567,2.675,2.6475,2.675,248600.0],["2024-04-26",2.6842,2.7117,2.6659,2.7025,343600.0],["2024-04-29",2.7208,2.7483,2.7025,2.73,653600.0],["2024-04-30",2.7208,2.7392,2.7117,2.7208,458800.0],["2024-05-01",2.7208,2.7208,2.675,2.6934,412200.0],["2024-05-02",2.7117,2.785,2.7025,2.7666,709200.0],["2024-05-03",2.7758,2.7758,2.7483,2.7483,324300.0],["2024-05-06",2.7483,2.7666,2.7392,2.7575,280200.0],["2024-05-07",2.7666,2.8399,2.7666,2.8124,686900.0],["2024-05-08",2.785,2.8674,2.785,2.8582,662200.0],["2024-05-09",2.8766,2.9041,2.8399,2.8949,839900.0],["2024-05-10",2.8949,2.9224,2.8216,2.8216,794000.0],["2024-05-13",2.8674,2.9224,2.8674,2.9041,854700.0],["2024-05-14",2.8949,2.9132,2.8583,2.8766,993600.0],["2024-05-15",2.8766,2.8766,2.8308,2.8491,709600.0],["2024-05-16",2.8491,2.9041,2.8308,2.8949,1011900.0],["2024-05-17",2.8949,2.8949,2.8674,2.8857,747800.0],["2024-05-20",2.8857,2.9499,2.8766,2.9224,1485700.0],["2024-05-21",2.9224,2.9315,2.9041,2.9315,1108100.0],["2024-05-22",2.9132,2.9224,2.8491,2.8857,708700.0],["2024-05-23",2.8766,2.9041,2.8399,2.8582,439700.0],["2024-05-24",2.8491,2.9132,2.8491,2.8857,857000.0],["2024-05-28",2.8491,2.8766,2.73,2.785,1574300.0],["2024-05-29",2.7666,2.7758,2.6934,2.7575,1212400.0],["2024-05-30",2.7758,2.7758,2.7117,2.73,497000.0],["2024-05-31",2.7392,2.7483,2.7208,2.7392,490500.0],["2024-06-03",2.7666,2.8124,2.7575,2.7941,847600.0],["2024-06-04",2.8033,2.8033,2.73,2.7483,443800.0],["2024-06-05",2.7666,2.785,2.7483,2.7666,596800.0],["2024-06-06",2.7758,2.785,2.73,2.7483,507400.0],["2024-06-07",2.7392,2.7575,2.73,2.7392,493000.0],["2024-06-10",2.7483,2.7483,2.7117,2.7483,552100.0],["2024-06-11",2.7483,2.7483,2.675,2.6934,1339100.0],["2024-06-12",2.7169,2.7357,2.6981,2.7357,837400.0],["2024-06-13",2.7357,2.7357,2.7075,2.7169,790000.0],["2024-06-14",2.7169,2.7357,2.6792,2.6792,851900.0],["2024-06-17",2.6981,2.7075,2.651,2.6698,908300.0],["2024-06-18",2.651,2.6792,2.6322,2.6416,817800.0],["2024-06-20",2.6322,2.6981,2.6322,2.6981,545300.0],["2024-06-21",2.6981,2.7075,2.6322,2.6604,771600.0],["2024-06-24",2.651,2.6792,2.6134,2.6134,454600.0],["2024-06-25",2.6228,2.651,2.6228,2.6416,396400.0],["2024-06-26",2.6322,2.6604,2.6134,2.651,444900.0],["2024-06-27",2.6792,2.6887,2.651,2.6698,247800.0],["2024-06-28",2.6604,2.6981,2.651,2.6887,267700.0],["2024-07-01",2.6981,2.7733,2.6981,2.7545,877600.0],["2024-07-02",2.7639,2.7733,2.7263,2.7451,273500.0],["2024-07-03",2.7451,2.7921,2.7451,2.7545,172600.0],["2024-07-05",2.7451,2.7451,2.6981,2.7075,235300.0],["2024-07-08",2.7075,2.7169,2.6322,2.6322,485200.0],["2024-07-09",2.651,2.6604,2.6322,2.651,479200.0],["2024-07-10",2.6604,2.7357,2.6604,2.6981,577200.0],["2024-07-11",2.7263,2.7451,2.6887,2.7357,521300.0],["2024-07-12",2.7263,2.7263,2.6416,2.6416,974900.0],["2024-07-15",2.6698,2.6792,2.6228,2.6228,895200.0],["2024-07-16",2.6416,2.651,2.6228,2.6416,1026300.0],["2024-07-17",2.6416,2.6887,2.6322,2.6604,742400.0],["2024-07-18",2.6698,2.6887,2.6416,2.6604,536500.0],["2024-07-19",2.6604,2.6698,2.6322,2.6416,421000.0],["2024-07-22",2.651,2.651,2.6228,2.6228,525300.0],["2024-07-23",2.6228,2.6322,2.5852,2.5852,729100.0],["2024-07-24",2.5852,2.6134,2.557,2.5664,441500.0],["2024-07-25",2.557,2.5664,2.5006,2.5194,736300.0],["2024-07-26",2.5288,2.5382,2.4818,2.5288,806200.0],["2024-07-29",2.5476,2.5664,2.5194,2.5288,382500.0],["2024-07-30",2.5382,2.557,2.5006,2.5194,370700.0],["2024-07-31",2.463,2.4818,2.3596,2.3878,2076000.0],["2024-08-01",2.3972,2.416,2.3408,2.369,996400.0],["2024-08-02",2.3502,2.3596,2.2844,2.3126,1283100.0],["2024-08-05",2.2468,2.2656,2.2092,2.2186,851500.0],["2024-08-06",2.2844,2.3032,2.228,2.2938,855400.0],["2024-08-07",2.3408,2.4536,2.3408,2.416,1457500.0],["2024-08-08",2.416,2.4348,2.322,2.3408,722300.0],["2024-08-09",2.3596,2.369,2.3032,2.3314,443800.0],["2024-08-12",2.3408,2.4536,2.3408,2.4254,901000.0],["2024-08-13",2.416,2.4536,2.416,2.4442,467100.0],["2024-08-14",2.4724,2.4724,2.3972,2.4066,594400.0],["2024-08-15",2.3921,2.4018,2.3437,2.3824,481500.0],["2024-08-16",2.3824,2.4018,2.363,2.3921,226400.0],["2024-08-19",2.3921,2.4405,2.3921,2.4018,243400.0],["2024-08-20",2.4212,2.4212,2.3921,2.4018,229700.0],["2024-08-21",2.4212,2.4405,2.3727,2.3727,455700.0],["2024-08-22",2.3727,2.3824,2.334,2.334,378600.0],["2024-08-23",2.3437,2.3534,2.3243,2.3243,499000.0],["2024-08-26",2.3437,2.4018,2.3437,2.4018,281000.0],["2024-08-27",2.3824,2.3921,2.3727,2.3727,192100.0],["2024-08-28",2.3534,2.363,2.3437,2.3534,147400.0],["2024-08-29",2.3727,2.3727,2.3437,2.363,279400.0],["2024-08-30",2.3727,2.4308,2.363,2.4212,429700.0],["2024-09-03",2.4308,2.4599,2.3727,2.3824,1467900.0],["2024-09-04",2.3921,2.4115,2.3534,2.3727,559900.0],["2024-09-05",2.363,2.3727,2.3049,2.3146,511600.0],["2024-09-06",2.3146,2.3243,2.2178,2.2371,1007800.0],["2024-09-09",2.2275,2.2275,2.1694,2.179,1050300.0],["2024-09-10",2.179,2.1887,2.0725,2.1306,760600.0],["2024-09-11",2.1694,2.2662,2.1694,2.2565,556500.0],["2024-09-12",2.2759,2.3146,2.2662,2.2953,300600.0],["2024-09-13",2.3146,2.3146,2.2662,2.2759,241000.0],["2024-09-16",2.2759,2.3049,2.2662,2.2759,240100.0],["2024-09-17",2.2759,2.3243,2.2759,2.2953,285000.0],["2024-09-18",2.2953,2.3243,2.2662,2.3146,230600.0],["2024-09-19",2.3243,2.3727,2.3146,2.363,302800.0],["2024-09-20",2.334,2.363,2.3049,2.3049,272200.0],["2024-09-23",2.3243,2.3727,2.3243,2.363,248000.0],["2024-09-24",2.3824,2.4502,2.3727,2.4502,428800.0],["2024-09-25",2.4405,2.4502,2.3921,2.4018,374100.0],["2024-09-26",2.4115,2.4793,2.4018,2.4696,524600.0],["2024-09-27",2.4599,2.4793,2.4308,2.4502,314300.0],["2024-09-30",2.4599,2.4986,2.4308,2.4889,264100.0],["2024-10-01",2.4889,2.4986,2.4308,2.4405,327500.0],["2024-10-02",2.4502,2.4599,2.4212,2.4599,273600.0],["2024-10-03",2.4696,2.4696,2.3243,2.334,717600.0],["2024-10-04",2.3727,2.4018,2.3534,2.3921,357500.0],["2024-10-07",2.4018,2.4502,2.3921,2.4115,457900.0],["2024-10-08",2.3824,2.4308,2.3437,2.4115,614600.0],["2024-10-09",2.4115,2.4115,2.3243,2.3437,330200.0],["2024-10-10",2.3534,2.4212,2.3437,2.3534,550100.0],["2024-10-11",2.363,2.3824,2.334,2.3437,210500.0],["2024-10-14",2.334,2.363,2.3049,2.3049,206500.0],["2024-10-15",2.3049,2.3437,2.2759,2.334,1232600.0],["2024-10-16",2.3243,2.3437,2.2856,2.3049,417000.0],["2024-10-17",2.3049,2.3243,2.2856,2.2953,179300.0],["2024-10-18",2.3049,2.3146,2.2759,2.3146,234700.0],["2024-10-21",2.3146,2.3243,2.2468,2.2662,307100.0],["2024-10-22",2.2565,2.2662,2.2371,2.2371,208100.0],["2024-10-23",2.2275,2.2371,2.0919,2.1597,1459100.0],["2024-10-24",2.1694,2.2371,2.1306,2.2275,463800.0],["2024-10-25",2.2275,2.2565,2.1984,2.1984,204800.0],["2024-10-28",2.2081,2.2178,2.1597,2.1694,227400.0],["2024-10-29",2.1694,2.1887,2.1403,2.1597,241900.0],["2024-10-30",2.1597,2.1694,2.1016,2.1112,1400400.0],["2024-10-31",2.15,2.2275,2.1112,2.2275,564500.0],["2024-11-01",2.2081,2.2275,2.1306,2.1403,473400.0],["2024-11-04",2.1597,2.1887,2.1306,2.1597,719000.0],["2024-11-05",2.1597,2.179,2.1403,2.1694,320800.0],["2024-11-06",2.1694,2.1984,2.1306,2.1984,642000.0],["2024-11-07",2.1984,2.2275,2.179,2.2178,337900.0],["2024-11-08",2.2081,2.2275,2.1403,2.15,355300.0],["2024-11-11",2.1597,2.1694,2.1403,2.1403,322200.0],["2024-11-12",2.1597,2.1887,2.1403,2.1694,1130100.0],["2024-11-13",2.1597,2.1694,2.1209,2.1209,350800.0],["2024-11-14",2.1306,2.15,2.1209,2.1306,253600.0],["2024-11-15",2.1306,2.1306,2.1112,2.1209,268900.0],["2024-11-18",2.1209,2.1306,2.1016,2.1112,453700.0],["2024-11-19",2.1112,2.1209,2.0725,2.1016,549900.0],["2024-11-20",2.0919,2.1016,2.0725,2.1016,341000.0],["2024-11-21",2.0822,2.0822,2.0047,2.0338,794300.0],["2024-11-22",2.0338,2.0822,2.0241,2.0725,434900.0],["2024-11-25",1.7917,1.9466,1.7335,1.8401,6235300.0],["2024-11-26",1.8013,1.8401,1.7432,1.7529,1676200.0],["2024-11-27",1.7529,1.7529,1.6754,1.6851,1379900.0],["2024-11-29",1.6948,1.7626,1.6754,1.7239,959900.0],["2024-12-02",1.782,1.8885,1.7432,1.8498,2097500.0],["2024-12-03",1.8498,1.8982,1.8401,1.8788,758400.0],["2024-12-04",1.8594,1.8691,1.8401,1.8498,849900.0],["2024-12-05",1.8401,1.8691,1.8401,1.8594,563300.0],["2024-12-06",1.8498,1.8594,1.8013,1.8013,901500.0],["2024-12-09",1.8304,1.8401,1.8013,1.8304,555100.0],["2024-12-10",1.8304,1.8304,1.811,1.811,361800.0],["2024-12-11",1.811,1.8208,1.7429,1.7915,1785100.0],["2024-12-12",1.7818,1.8305,1.7721,1.8013,903700.0],["2024-12-13",1.8013,1.8208,1.8013,1.8013,681300.0],["2024-12-16",1.8013,1.811,1.7818,1.8013,837300.0],["2024-12-17",1.811,1.811,1.7721,1.7915,535800.0],["2024-12-18",1.7915,1.8889,1.7818,1.8305,770900.0],["2024-12-19",1.8305,1.8597,1.7915,1.8013,527200.0],["2024-12-20",1.8013,1.8305,1.7915,1.8013,787500.0],["2024-12-23",1.7915,1.8792,1.7818,1.8597,728300.0],["2024-12-24",1.85,1.8597,1.8208,1.8305,207900.0],["2024-12-26",1.8305,1.85,1.811,1.8305,578700.0],["2024-12-27",1.8402,1.85,1.7915,1.8208,588000.0],["2024-12-30",1.8013,1.8208,1.7915,1.811,521400.0],["2024-12-31",1.7915,1.9181,1.7818,1.9084,752100.0],["2025-01-02",1.9181,1.9473,1.8889,1.9084,375900.0],["2025-01-03",1.9473,1.9473,1.8597,1.8987,347300.0],["2025-01-06",1.8792,1.8987,1.811,1.811,256800.0],["2025-01-07",1.8792,1.9181,1.8305,1.8402,1041600.0],["2025-01-08",1.8402,1.8402,1.8013,1.811,372000.0],["2025-01-10",1.85,1.8597,1.811,1.85,569100.0],["2025-01-13",1.8694,1.8694,1.8013,1.811,510400.0],["2025-01-14",1.8013,1.8208,1.7915,1.8013,392500.0],["2025-01-15",1.8208,1.8402,1.8013,1.8208,202900.0],["2025-01-16",1.8013,1.811,1.7526,1.7818,378300.0],["2025-01-17",1.7818,1.8208,1.7818,1.8013,264400.0],["2025-01-21",1.8013,1.8208,1.7429,1.7623,301300.0],["2025-01-22",1.7526,1.7623,1.7331,1.7331,203200.0],["2025-01-23",1.7234,1.7429,1.7137,1.7331,224400.0],["2025-01-24",1.7429,1.7429,1.7234,1.7331,166200.0],["2025-01-27",1.7234,1.7429,1.7234,1.7429,226200.0],["2025-01-28",1.7331,1.811,1.7331,1.7526,366100.0],["2025-01-29",1.7429,1.8013,1.7429,1.8013,152900.0],["2025-01-30",1.7915,1.8013,1.7721,1.7915,207700.0],["2025-01-31",1.7915,1.8013,1.7721,1.7721,227900.0],["2025-02-03",1.7526,1.7721,1.7331,1.7526,255500.0],["2025-02-04",1.7623,1.8013,1.7623,1.7721,164500.0],["2025-02-05",1.7818,1.8013,1.7721,1.7818,112900.0],["2025-02-06",1.7818,1.8013,1.7623,1.7721,178900.0],["2025-02-07",1.7818,1.8013,1.7818,1.8013,159200.0],["2025-02-10",1.8013,1.8208,1.7915,1.811,335000.0],["2025-02-11",1.811,1.8305,1.8013,1.8305,146600.0],["2025-02-12",1.8305,1.9376,1.8208,1.8889,400400.0],["2025-02-13",1.8792,1.9181,1.8597,1.8694,379100.0],["2025-02-14",1.85,1.8694,1.7818,1.7818,363000.0],["2025-02-18",1.7915,1.8597,1.7915,1.8597,474200.0],["2025-02-19",1.8597,1.8889,1.7721,1.7818,557900.0],["2025-02-20",1.7818,1.811,1.7526,1.8013,364900.0],["2025-02-21",1.811,1.8208,1.7721,1.7721,282100.0],["2025-02-24",1.7526,1.8013,1.7137,1.7526,676300.0],["2025-02-25",1.7721,1.8402,1.7623,1.7915,271300.0],["2025-02-26",1.7915,1.8402,1.7915,1.8305,219900.0],["2025-02-27",1.8208,1.8792,1.7915,1.8208,377100.0],["2025-02-28",1.7915,1.8694,1.7818,1.811,217300.0],["2025-03-03",1.8013,1.8305,1.7429,1.7526,259800.0],["2025-03-04",1.7137,1.7429,1.6844,1.7234,399300.0],["2025-03-05",1.7137,1.7429,1.7039,1.7331,173700.0],["2025-03-06",1.7234,1.7623,1.7039,1.7429,212900.0],["2025-03-07",1.7429,1.7818,1.7331,1.7623,166400.0],["2025-03-10",1.7234,1.7623,1.7137,1.7234,210100.0],["2025-03-11",1.7234,1.7331,1.6747,1.7039,241300.0],["2025-03-12",1.6843,1.7529,1.6843,1.7333,312200.0],["2025-03-13",1.7431,1.7725,1.7333,1.7529,200700.0],["2025-03-14",1.7431,1.8018,1.7235,1.7921,212800.0],["2025-03-17",1.7921,1.8018,1.7627,1.7725,144700.0],["2025-03-18",1.7627,1.7823,1.7431,1.7627,306800.0],["2025-03-19",1.7627,1.7921,1.7529,1.7627,194200.0],["2025-03-20",1.7235,1.7725,1.7235,1.7431,338700.0],["2025-03-21",1.7235,1.7431,1.6843,1.6941,527300.0],["2025-03-24",1.7627,1.7627,1.6745,1.6843,317600.0],["2025-03-25",1.6843,1.7039,1.655,1.6647,246900.0],["2025-03-26",1.6745,1.6843,1.6354,1.6647,293100.0],["2025-03-27",1.6452,1.6452,1.6158,1.6158,451400.0],["2025-03-28",1.6158,1.6256,1.5864,1.5962,304000.0],["2025-03-31",1.5766,1.5962,1.5277,1.5277,631400.0],["2025-04-01",1.5277,1.5766,1.5277,1.5668,410100.0],["2025-04-02",1.5668,1.5864,1.5472,1.5766,142300.0],["2025-04-03",1.5374,1.5374,1.4591,1.4689,548200.0],["2025-04-04",1.4297,1.4493,1.3024,1.322,782800.0],["2025-04-07",1.3024,1.3612,1.2437,1.3318,435600.0],["2025-04-08",1.371,1.371,1.2828,1.2926,361200.0],["2025-04-09",1.2828,1.3906,1.273,1.371,411100.0],["2025-04-10",1.371,1.4003,1.322,1.3416,203500.0],["2025-04-11",1.4003,1.4199,1.371,1.4003,207800.0],["2025-04-14",1.3906,1.4297,1.3808,1.4101,112200.0],["2025-04-15",1.4003,1.4101,1.3906,1.4003,135000.0],["2025-04-16",1.4003,1.4199,1.3612,1.371,115400.0],["2025-04-17",1.3906,1.4591,1.3906,1.4591,220000.0],["2025-04-21",1.4689,1.4885,1.3906,1.3906,161800.0],["2025-04-22",1.3906,1.4297,1.371,1.4297,341400.0],["2025-04-23",1.4395,1.4689,1.4199,1.4297,309000.0],["2025-04-24",1.4395,1.4591,1.4199,1.4591,135700.0],["2025-04-25",1.4591,1.4885,1.4297,1.4395,202900.0],["2025-04-28",1.4395,1.4591,1.4297,1.4297,96800.0],["2025-04-29",1.4493,1.4689,1.4199,1.4297,152800.0],["2025-04-30",1.4297,1.4689,1.4297,1.4297,104700.0],["2025-05-01",1.4493,1.4689,1.4297,1.4395,143600.0],["2025-05-02",1.4493,1.4689,1.4395,1.4395,108100.0],["2025-05-05",1.4591,1.4689,1.4395,1.4493,126300.0],["2025-05-06",1.4493,1.4493,1.4003,1.4003,202100.0],["2025-05-07",1.3808,1.4297,1.3808,1.3906,134400.0],["2025-05-08",1.3906,1.4003,1.3514,1.3612,398100.0],["2025-05-09",1.3612,1.3906,1.3514,1.3612,99800.0],["2025-05-12",1.3906,1.4003,1.371,1.3808,503800.0],["2025-05-13",1.3906,1.5179,1.3906,1.5081,495200.0],["2025-05-14",1.5277,1.5472,1.4787,1.4885,189400.0],["2025-05-15",1.4983,1.5277,1.4787,1.5179,229100.0],["2025-05-16",1.5277,1.557,1.4885,1.4885,183300.0],["2025-05-19",1.4885,1.5374,1.4689,1.5277,190100.0],["2025-05-20",1.5277,1.5374,1.5081,1.5179,119600.0],["2025-05-21",1.4983,1.5179,1.4885,1.5081,162200.0],["2025-05-22",1.4885,1.4983,1.4689,1.4689,148500.0],["2025-05-23",1.4689,1.4787,1.3906,1.4003,350000.0],["2025-05-27",1.4199,1.4395,1.4101,1.4395,164500.0],["2025-05-28",1.4395,1.4395,1.3514,1.3514,201200.0],["2025-05-29",1.4101,1.4885,1.3906,1.4199,529600.0],["2025-05-30",1.4101,1.5081,1.3906,1.4885,623100.0],["2025-06-02",1.5081,1.5962,1.4983,1.5766,598100.0],["2025-06-03",1.5668,1.5962,1.5277,1.5472,356200.0],["2025-06-04",1.5766,1.5962,1.5374,1.5472,251700.0],["2025-06-05",1.5472,1.5766,1.5277,1.5374,258000.0],["2025-06-06",1.5374,1.5766,1.5081,1.5179,280000.0],["2025-06-09",1.5179,1.5374,1.4983,1.4983,255600.0],["2025-06-10",1.4983,1.5374,1.4983,1.5374,196600.0],["2025-06-11",1.557,1.5766,1.5277,1.5766,236300.0],["2025-06-12",1.5864,1.5962,1.5668,1.5766,277300.0],["2025-06-13",1.5668,1.655,1.5668,1.6452,320600.0],["2025-06-16",1.6843,1.6843,1.5962,1.606,280600.0],["2025-06-17",1.5764,1.6651,1.5567,1.6553,215400.0],["2025-06-18",1.6454,1.6553,1.6257,1.6355,318700.0],["2025-06-20",1.6158,1.6257,1.537,1.5469,470200.0],["2025-06-23",1.537,1.5961,1.537,1.5666,366300.0],["2025-06-24",1.5666,1.6158,1.5666,1.5764,358900.0],["2025-06-25",1.5863,1.5863,1.5567,1.5666,197100.0],["2025-06-26",1.5567,1.5666,1.537,1.5567,156500.0],["2025-06-27",1.5469,1.5666,1.4878,1.4878,118400.0],["2025-06-30",1.4878,1.4976,1.4385,1.4385,325800.0],["2025-07-01",1.4483,1.4878,1.4385,1.4483,206700.0],["2025-07-02",1.4582,1.4976,1.4483,1.4976,280900.0],["2025-07-03",1.4878,1.5075,1.4779,1.4976,126000.0],["2025-07-07",1.4878,1.5075,1.4582,1.4779,286400.0],["2025-07-08",1.4779,1.5173,1.4681,1.5075,320700.0],["2025-07-09",1.4976,1.5075,1.4779,1.4878,103800.0],["2025-07-10",1.4878,1.5567,1.4779,1.5567,360700.0],["2025-07-11",1.5469,1.6158,1.5469,1.5961,448000.0],["2025-07-14",1.6158,1.6553,1.5863,1.6158,274000.0],["2025-07-15",1.6257,1.6257,1.5469,1.5666,322900.0],["2025-07-16",1.5764,1.6158,1.5469,1.5567,182000.0],["2025-07-17",1.5469,1.6355,1.5272,1.6257,231800.0],["2025-07-18",1.6158,1.6257,1.5666,1.5764,316900.0],["2025-07-21",1.5764,1.5863,1.537,1.5469,227000.0],["2025-07-22",1.5567,1.5961,1.5272,1.5666,295500.0],["2025-07-23",1.5961,1.6454,1.5961,1.6454,445600.0],["2025-07-24",1.6454,1.6553,1.6158,1.6355,250700.0],["2025-07-25",1.6355,1.6454,1.5863,1.606,301600.0],["2025-07-28",1.6454,1.6454,1.5863,1.5961,194900.0],["2025-07-29",1.5961,1.606,1.5764,1.5764,240800.0],["2025-07-30",1.5764,1.5863,1.4976,1.5075,321100.0],["2025-07-31",1.5272,1.5272,1.4779,1.5075,215200.0],["2025-08-01",1.5075,1.5272,1.4582,1.4681,183100.0],["2025-08-04",1.4483,1.5075,1.4385,1.4878,173200.0],["2025-08-05",1.4976,1.537,1.4976,1.5173,150400.0],["2025-08-06",1.537,1.5567,1.5272,1.537,123400.0],["2025-08-07",1.537,1.5469,1.5075,1.5173,267000.0],["2025-08-08",1.5075,1.5469,1.5075,1.537,134000.0],["2025-08-11",1.5272,1.537,1.4878,1.5272,362200.0],["2025-08-12",1.5272,1.5764,1.5173,1.537,365200.0],["2025-08-13",1.5173,1.5666,1.5173,1.5469,318700.0],["2025-08-14",1.5272,1.5666,1.5272,1.5469,145300.0],["2025-08-15",1.537,1.5567,1.5075,1.5272,218600.0],["2025-08-18",1.5272,1.6651,1.5272,1.606,1011600.0],["2025-08-19",1.6158,1.6158,1.5272,1.5272,476900.0],["2025-08-20",1.5272,1.5666,1.5272,1.537,333600.0],["2025-08-21",1.5271,1.6064,1.5271,1.6064,383900.0],["2025-08-22",1.6064,1.6362,1.5866,1.5965,327100.0],["2025-08-25",1.6064,1.6858,1.5866,1.6263,934000.0],["2025-08-26",1.6263,1.656,1.6164,1.6461,187300.0],["2025-08-27",1.6362,1.656,1.6263,1.6263,217800.0],["2025-08-28",1.6263,1.6362,1.6164,1.6362,205400.0],["2025-08-29",1.6362,1.656,1.6164,1.6263,311500.0],["2025-09-02",1.6263,1.6461,1.6064,1.6164,187300.0],["2025-09-03",1.6263,1.6362,1.6064,1.6263,190600.0],["2025-09-04",1.6164,1.6461,1.6164,1.6263,194200.0],["2025-09-05",1.6164,1.6659,1.6164,1.656,270200.0],["2025-09-08",1.6659,1.7849,1.6659,1.775,934500.0],["2025-09-09",1.7849,1.9634,1.7849,1.9535,1146000.0],["2025-09-10",1.9337,1.9535,1.8246,1.8345,410200.0],["2025-09-11",1.8147,1.9039,1.8147,1.8543,230700.0],["2025-09-12",1.8246,1.9634,1.7849,1.9238,525300.0],["2025-09-15",1.9039,1.9634,1.8841,1.9337,355100.0],["2025-09-16",1.9337,1.9634,1.8543,1.8742,481300.0],["2025-09-17",1.8742,1.9238,1.8643,1.894,182300.0],["2025-09-18",1.9039,1.9138,1.8643,1.8841,197700.0],["2025-09-19",1.894,1.9138,1.8246,1.8345,411700.0],["2025-09-22",1.8345,1.8345,1.7948,1.8048,288000.0],["2025-09-23",1.8246,1.9039,1.8147,1.8444,194700.0],["2025-09-24",1.8444,1.8841,1.8048,1.8543,412100.0],["2025-09-25",1.8543,1.8543,1.7651,1.7849,372900.0],["2025-09-26",1.7849,1.8345,1.7453,1.7552,365600.0],["2025-09-29",1.7552,1.775,1.7056,1.7353,402700.0],["2025-09-30",1.7353,1.7453,1.6263,1.6659,466900.0],["2025-10-01",1.656,1.7056,1.656,1.6957,213000.0],["2025-10-02",1.7056,1.7056,1.6659,1.6659,237000.0],["2025-10-03",1.6659,1.7155,1.6362,1.6759,497000.0],["2025-10-06",1.7056,1.8048,1.7056,1.7552,393600.0],["2025-10-07",1.7552,1.7651,1.6759,1.6858,221300.0],["2025-10-08",1.6759,1.7155,1.6461,1.6659,194600.0],["2025-10-09",1.6659,1.6858,1.6461,1.6461,210800.0],["2025-10-10",1.6362,1.6659,1.5569,1.5569,475500.0],["2025-10-13",1.5668,1.6362,1.5668,1.6064,261600.0],["2025-10-14",1.5866,1.6461,1.5668,1.6362,325900.0],["2025-10-15",1.6461,1.6759,1.6263,1.6461,237400.0],["2025-10-16",1.6362,1.7849,1.6362,1.7353,599300.0],["2025-10-17",1.7155,1.7651,1.6659,1.6759,249200.0],["2025-10-20",1.6659,1.7155,1.6362,1.6759,279300.0],["2025-10-21",1.6858,1.6957,1.6064,1.6164,205100.0],["2025-10-22",1.6064,1.656,1.5866,1.6362,141300.0],["2025-10-23",1.6362,1.6957,1.6362,1.6759,263100.0],["2025-10-24",1.6957,1.7155,1.6759,1.6957,209400.0],["2025-10-27",1.6957,1.7056,1.6659,1.6659,139200.0],["2025-10-28",1.6759,1.7552,1.656,1.7254,415300.0],["2025-10-29",1.7254,1.7552,1.6957,1.6957,125800.0],["2025-10-30",1.7056,1.7353,1.7056,1.7155,145000.0],["2025-10-31",1.7056,1.7453,1.6759,1.7353,193600.0],["2025-11-03",1.7155,1.7254,1.6858,1.6957,157800.0],["2025-11-04",1.6858,1.6858,1.6164,1.6263,163900.0],["2025-11-05",1.6263,1.6858,1.6263,1.6659,136900.0],["2025-11-06",1.6362,1.6659,1.5965,1.6362,586700.0],["2025-11-07",1.6164,1.6957,1.6164,1.6858,260900.0],["2025-11-10",1.7155,1.8048,1.6858,1.7948,429600.0],["2025-11-11",1.8048,1.8147,1.7353,1.7849,198700.0],["2025-11-12",1.7552,1.7948,1.7552,1.7552,157700.0],["2025-11-13",1.7849,1.8246,1.7453,1.7651,470600.0],["2025-11-14",1.7453,1.775,1.7254,1.775,260800.0],["2025-11-17",1.7552,1.7849,1.7453,1.7651,185800.0],["2025-11-18",1.7453,1.7453,1.6858,1.7254,332400.0],["2025-11-19",1.7155,1.7453,1.7056,1.7453,135900.0],["2025-11-20",1.6957,1.7353,1.656,1.6659,404600.0],["2025-11-21",1.6759,1.7056,1.6659,1.6659,247700.0],["2025-11-24",1.6659,1.775,1.6659,1.7651,1030300.0],["2025-11-25",1.7849,1.7849,1.6957,1.7155,438700.0],["2025-11-26",1.7353,1.8048,1.7353,1.7849,455900.0],["2025-11-28",1.7948,1.9634,1.7948,1.9535,1046700.0],["2025-12-01",1.9138,1.9238,1.8742,1.9039,521400.0],["2025-12-02",1.8841,1.9138,1.8543,1.8643,407100.0],["2025-12-03",1.894,2.0229,1.894,1.9833,1782100.0],["2025-12-04",2.013,2.013,1.9337,1.9436,672200.0],["2025-12-05",1.9634,1.9833,1.9138,1.9138,606600.0],["2025-12-08",1.894,1.9436,1.8841,1.8841,275300.0],["2025-12-09",1.8841,1.9238,1.8643,1.8841,338900.0],["2025-12-10",1.8643,1.894,1.8147,1.8147,574900.0],["2025-12-11",1.7948,1.8543,1.7849,1.7849,241800.0],["2025-12-12",1.7948,1.8048,1.7353,1.7353,447900.0],["2025-12-15",1.7353,1.7651,1.7254,1.7453,462500.0],["2025-12-16",1.7552,1.7651,1.6957,1.6957,373800.0],["2025-12-17",1.7155,1.7254,1.6858,1.6957,267200.0],["2025-12-18",1.7254,1.7453,1.6957,1.7056,166100.0],["2025-12-19",1.6858,1.7651,1.656,1.656,616200.0],["2025-12-22",1.6858,1.7155,1.656,1.7056,756700.0],["2025-12-23",1.6858,1.7254,1.6858,1.6957,437900.0],["2025-12-24",1.6957,1.7155,1.6858,1.6858,197100.0],["2025-12-26",1.6858,1.7254,1.6759,1.6858,574100.0],["2025-12-29",1.6759,1.7056,1.656,1.6759,544500.0],["2025-12-30",1.6858,1.7155,1.6659,1.6957,871900.0],["2025-12-31",1.7056,1.7056,1.6263,1.6461,1361500.0],["2026-01-02",1.6759,1.6957,1.6659,1.6659,577700.0],["2026-01-05",1.7155,1.7155,1.6858,1.7155,377000.0],["2026-01-06",1.7056,1.8147,1.7056,1.7849,576600.0],["2026-01-07",1.7948,1.8048,1.7552,1.7651,408600.0],["2026-01-08",1.775,1.8643,1.775,1.8246,568700.0],["2026-01-09",1.8345,1.8841,1.8246,1.8444,529300.0],["2026-01-12",1.8444,1.8742,1.8147,1.8246,343400.0],["2026-01-13",1.8345,1.8643,1.8147,1.8147,257200.0],["2026-01-14",1.8444,1.9436,1.8444,1.8841,1089400.0],["2026-01-15",1.8742,2.1022,1.8742,2.0725,962800.0],["2026-01-16",2.0824,2.1617,2.0229,2.0328,858100.0],["2026-01-20",2.0328,2.0328,1.9436,1.9634,441600.0],["2026-01-21",2.013,2.1518,1.9932,2.1419,849700.0],["2026-01-22",2.1221,2.132,2.0527,2.0923,397000.0],["2026-01-23",2.1022,2.2014,2.1022,2.1717,1037600.0],["2026-01-26",2.1915,2.2014,2.1022,2.1518,474300.0],["2026-01-27",2.1518,2.251,2.1518,2.2411,773000.0],["2026-01-28",2.2411,2.3303,2.2411,2.2907,1177500.0],["2026-01-29",2.3303,2.37,2.2014,2.2708,847500.0],["2026-01-30",2.2708,2.3303,2.2312,2.3006,501900.0],["2026-02-02",2.251,2.3105,2.2113,2.251,470700.0],["2026-02-03",2.2609,2.3006,2.251,2.2708,323600.0],["2026-02-04",2.2907,2.3105,2.1915,2.2411,608100.0],["2026-02-05",2.2014,2.2411,2.1518,2.1518,599400.0],["2026-02-06",2.1816,2.2907,2.1717,2.2708,408800.0],["2026-02-09",2.2807,2.3303,2.2312,2.3303,386100.0],["2026-02-10",2.2907,2.3502,2.2907,2.3204,586000.0],["2026-02-11",2.3402,2.4196,2.3402,2.4196,1034100.0],["2026-02-12",2.4196,2.5088,2.2807,2.3204,816700.0],["2026-02-13",2.3204,2.3997,2.2807,2.37,809400.0],["2026-02-17",2.3402,2.4097,2.3303,2.3898,654500.0],["2026-02-18",2.3997,2.4989,2.3898,2.4394,931200.0],["2026-02-19",2.4295,2.5584,2.4097,2.489,1250300.0],["2026-02-20",2.4989,2.5881,2.4692,2.5584,1202500.0],["2026-02-23",2.5584,2.6278,2.5287,2.5782,1121200.0],["2026-02-24",2.5683,2.6179,2.489,2.5286,928000.0],["2026-02-25",2.5782,2.5782,2.4791,2.5683,807000.0],["2026-02-26",2.3898,2.5683,2.3303,2.5386,1149700.0],["2026-02-27",2.489,2.5981,2.489,2.5584,1192900.0],["2026-03-02",2.5782,2.6476,2.489,2.6278,1467700.0],["2026-03-03",2.6476,2.6972,2.5683,2.608,1798600.0],["2026-03-04",2.608,2.6179,2.4791,2.5485,866000.0],["2026-03-05",2.5584,2.6377,2.4989,2.5088,1249600.0],["2026-03-06",2.4791,2.5187,2.3402,2.3402,1356800.0],["2026-03-09",2.3303,2.5286,2.2609,2.4493,1603500.0],["2026-03-10",2.4394,2.489,2.4097,2.4196,507800.0],["2026-03-11",2.4295,2.4893,2.3797,2.4196,1176000.0],["2026-03-12",2.4096,2.4295,2.2802,2.2802,693000.0],["2026-03-13",2.2901,2.3897,2.2503,2.2603,874000.0],["2026-03-16",2.2802,2.33,2.2702,2.31,474300.0],["2026-03-17",2.32,2.4594,2.32,2.4395,799800.0],["2026-03-18",2.4295,2.5092,2.4295,2.4494,535100.0],["2026-03-19",2.4096,2.4694,2.3001,2.4395,782000.0],["2026-03-20",2.4694,2.4893,2.2802,2.3001,867900.0],["2026-03-23",2.33,2.4594,2.31,2.3897,718600.0],["2026-03-24",2.3997,2.5291,2.3997,2.5092,754100.0],["2026-03-25",2.5291,2.5291,2.4295,2.4594,595100.0],["2026-03-26",2.4494,2.5092,2.4295,2.4295,414400.0],["2026-03-27",2.4295,2.4893,2.3598,2.3997,561100.0],["2026-03-30",2.3997,2.3997,2.32,2.3499,359400.0],["2026-03-31",2.3997,2.4893,2.3897,2.4893,428900.0],["2026-04-01",2.4992,2.5291,2.4694,2.4793,473100.0],["2026-04-02",2.4494,2.5689,2.4494,2.549,589400.0],["2026-04-06",2.5291,2.559,2.4893,2.549,486800.0],["2026-04-07",2.5291,2.5689,2.4893,2.5092,313700.0],["2026-04-08",2.549,2.6386,2.4992,2.6187,918100.0],["2026-04-09",2.6187,2.6287,2.4295,2.4395,792100.0],["2026-04-10",2.4494,2.4893,2.4096,2.4096,551400.0],["2026-04-13",2.3997,2.5291,2.3698,2.5092,338300.0],["2026-04-14",2.5391,2.5789,2.4893,2.4992,265900.0],["2026-04-15",2.5092,2.5888,2.4793,2.5092,337600.0],["2026-04-16",2.5391,2.549,2.4893,2.4893,358500.0],["2026-04-17",2.5689,2.5888,2.4992,2.559,632800.0],["2026-04-20",2.549,2.5988,2.5092,2.5789,577000.0],["2026-04-21",2.5789,2.5789,2.4694,2.4694,412500.0],["2026-04-22",2.5092,2.5092,2.4594,2.4992,292500.0],["2026-04-23",2.4893,2.4893,2.4395,2.4395,304400.0],["2026-04-24",2.4893,2.4893,2.4196,2.4295,265100.0],["2026-04-27",2.4395,2.4893,2.4196,2.4893,332700.0],["2026-04-28",2.4694,2.5291,2.4494,2.5092,262200.0],["2026-04-29",2.4694,2.5092,2.4395,2.4594,231800.0],["2026-04-30",2.4694,2.5391,2.4694,2.4992,536300.0],["2026-05-01",2.4992,2.5789,2.4793,2.549,374600.0],["2026-05-04",2.559,2.6486,2.5291,2.5789,682100.0],["2026-05-05",2.6088,2.7282,2.5789,2.7083,1500000.0],["2026-05-06",2.7083,2.7581,2.6187,2.6785,960100.0],["2026-05-07",2.6884,2.7083,2.6486,2.6785,530100.0],["2026-05-08",2.6884,2.7083,2.6685,2.6984,643200.0],["2026-05-11",2.6984,2.7083,2.6386,2.6884,621600.0],["2026-05-12",2.6785,2.9075,2.6486,2.8876,2037400.0],["2026-05-13",2.8577,2.8577,2.7083,2.7382,732200.0],["2026-05-14",2.7681,2.788,2.7282,2.7482,426400.0],["2026-05-15",2.6785,2.7183,2.5988,2.6585,810800.0],["2026-05-18",2.6486,2.7083,2.6088,2.6685,571400.0],["2026-05-19",2.6785,2.6884,2.6088,2.6187,279900.0],["2026-05-20",2.6386,2.6884,2.5988,2.6785,423000.0],["2026-05-21",2.6785,2.7382,2.6785,2.6884,442900.0],["2026-05-22",2.6884,2.6884,2.5789,2.5888,663700.0],["2026-05-26",2.6287,2.7482,2.5988,2.7083,1514100.0],["2026-05-27",2.8676,2.8776,2.4893,2.5092,4065400.0],["2026-05-28",2.6287,2.6486,2.3598,2.4594,3802000.0],["2026-05-29",2.4494,2.4694,2.3399,2.3499,1413800.0],["2026-06-01",2.33,2.4395,2.2702,2.4295,1722200.0],["2026-06-02",2.4594,2.4594,2.2901,2.3797,1550600.0],["2026-06-03",2.3499,2.3797,2.3001,2.3399,918200.0],["2026-06-04",2.3698,2.3897,2.3598,2.3698,673200.0],["2026-06-05",2.3598,2.3897,2.33,2.33,854200.0],["2026-06-08",2.3698,2.3997,2.3399,2.3399,887400.0],["2026-06-09",2.3698,2.4295,2.3001,2.32,686100.0],["2026-06-10",2.33,2.42,2.32,2.33,708400.0],["2026-06-11",2.36,2.41,2.34,2.39,483000.0],["2026-06-12",2.39,2.43,2.37,2.39,405600.0],["2026-06-15",2.42,2.44,2.38,2.39,550200.0],["2026-06-16",2.42,2.43,2.3,2.3,446300.0],["2026-06-17",2.34,2.34,2.16,2.17,1480200.0],["2026-06-18",2.16,2.21,2.08,2.1,1735000.0],["2026-06-22",2.1,2.17,2.1,2.15,1289800.0],["2026-06-23",2.13,2.17,2.12,2.15,574600.0],["2026-06-24",2.15,2.15,2.06,2.06,927800.0],["2026-06-25",2.1,2.11,2.0,2.04,734200.0],["2026-06-26",2.04,2.08,2.02,2.05,753700.0],["2026-06-29",2.08,2.08,2.01,2.01,513600.0],["2026-06-30",2.04,2.12,2.01,2.1,1012600.0],["2026-07-01",2.08,2.12,2.06,2.07,400600.0],["2026-07-02",2.08,2.16,2.08,2.1,286200.0],["2026-07-06",2.11,2.24,2.11,2.19,624500.0],["2026-07-07",2.18,2.22,2.14,2.16,386200.0],["2026-07-08",2.16,2.19,2.15,2.16,204300.0],["2026-07-09",2.15,2.16,2.1,2.13,307000.0],["2026-07-10",2.11,2.16,2.11,2.14,195700.0],["2026-07-13",2.13,2.17,2.12,2.13,209500.0],["2026-07-14",2.13,2.17,2.12,2.12,233200.0],["2026-07-15",2.11,2.14,2.07,2.11,291600.0],["2026-07-16",2.13,2.14,2.09,2.1,224700.0],["2026-07-17",2.08,2.09,2.04,2.05,421100.0],["2026-07-20",2.05,2.17,2.05,2.16,448100.0],["2026-07-21",2.15,2.24,2.12,2.22,564700.0],["2026-07-22",2.22,2.24,2.19,2.2,358000.0],["2026-07-23",2.19,2.26,2.17,2.22,405000.0],["2026-07-24",2.22,2.33,2.22,2.25,615100.0],["2026-07-27",2.25,2.26,2.15,2.2,497800.0],["2026-07-28",2.17,2.19,2.15,2.17,214100.0],["2026-07-29",2.18,2.18,2.12,2.14,271800.0],["2026-07-30",2.12,2.31,2.12,2.3,1405000.0],["2026-07-31",2.33,2.45,2.32,2.43,1445900.0],["2026-08-03",2.41,2.52,2.39,2.5,1112400.0],["2026-08-04",2.49,2.52,2.45,2.5,922900.0],["2026-08-05",2.51,2.6,2.51,2.55,1060900.0],["2026-08-06",2.56,2.65,2.51,2.51,1051100.0],["2026-08-07",2.53,2.6,2.4,2.42,842300.0],["2026-08-10",2.42,2.44,2.37,2.38,375300.0],["2026-08-11",2.43,2.47,2.35,2.36,676200.0],["2026-08-12",2.36,2.39,2.3,2.38,515800.0],["2026-08-13",2.38,2.5,2.38,2.47,637600.0],["2026-08-14",2.5,2.51,2.44,2.48,481200.0],["2026-08-17",2.65,2.73,2.62,2.66,1872000.0],["2026-08-18",2.62,2.73,2.5624,2.65,1116861.0],["2026-08-19",2.68,2.69,2.61,2.65,483773.714649],["2026-08-20",2.63,2.695,2.62,2.65,847234.175855],["2026-08-21",2.68,2.7554,2.66,2.71,1915618.787245],["2026-08-24",2.77,2.77,2.68,2.7,1049004.678276],["2026-08-25",2.7,2.75,2.68,2.75,1467609.726665],["2026-08-28",2.7,2.79,2.7,2.78,1014245.633617],["2026-08-31",2.77,2.77,2.71,2.73,901009.853178],["2026-09-01",2.74,2.77,2.7,2.75,461803.053741],["2026-09-02",2.77,3.02,2.77,3.01,3160686.683548],["2026-09-03",3.01,3.09,2.94,2.97,3366688.7503],["2026-09-04",3,3.05,2.97,3.01,1564211.651629],["2026-09-08",3.02,3.03,2.91,2.96,905451.766487],["2026-09-09",2.98,2.98,2.89,2.92,703600.2691]]}