{"t":"FLEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-18",1.4365,1.4365,1.3423,1.3659,20359365.0],["1994-03-21",1.3423,1.3894,1.3423,1.3423,3259112.0],["1994-03-22",1.3188,1.3659,1.3188,1.3188,1302583.0],["1994-03-23",1.3188,1.3659,1.3188,1.3188,814247.0],["1994-03-24",1.3188,1.3423,1.2952,1.2952,1590277.0],["1994-03-25",1.2952,1.3423,1.2952,1.307,35033.0],["1994-03-28",1.2952,1.3188,1.2952,1.2952,464981.0],["1994-03-29",1.2952,1.2952,1.2717,1.2717,2664616.0],["1994-03-30",1.2717,1.2717,1.201,1.201,550970.0],["1994-03-31",1.201,1.201,1.1775,1.1775,179410.0],["1994-04-04",1.1539,1.1539,1.1304,1.1304,66881.0],["1994-04-05",1.1657,1.1657,1.1304,1.1304,333342.0],["1994-04-06",1.1539,1.1539,1.1304,1.1304,362006.0],["1994-04-07",1.1304,1.1539,1.1304,1.1539,37156.0],["1994-04-08",1.1539,1.1657,1.1304,1.1304,373683.0],["1994-04-11",1.1304,1.1539,1.1304,1.1539,164548.0],["1994-04-12",1.201,1.2481,1.201,1.201,575387.0],["1994-04-13",1.2246,1.2481,1.1775,1.2246,3916242.0],["1994-04-14",1.201,1.2246,1.1775,1.1775,180472.0],["1994-04-15",1.2246,1.2246,1.1775,1.201,45649.0],["1994-04-18",1.1775,1.2128,1.1539,1.1539,156055.0],["1994-04-19",1.1304,1.1304,1.0126,1.0362,132700.0],["1994-04-20",1.0362,1.0362,0.8242,0.9067,822740.0],["1994-04-21",0.8949,0.942,0.8713,0.8949,336527.0],["1994-04-22",0.9184,0.9184,0.8713,0.9184,597681.0],["1994-04-25",0.9184,0.942,0.9184,0.942,32910.0],["1994-04-26",1.0126,1.0362,1.0008,1.0362,132700.0],["1994-04-28",0.9891,1.0362,0.9891,1.0362,6370.0],["1994-04-29",1.0597,1.0597,1.0126,1.0362,53080.0],["1994-05-02",1.0597,1.2481,1.0362,1.1304,442687.0],["1994-05-03",1.201,1.2246,1.1775,1.2246,239922.0],["1994-05-04",1.201,1.3188,1.201,1.2952,424640.0],["1994-05-05",1.3188,1.3188,1.2717,1.3188,180472.0],["1994-05-06",1.2481,1.2481,1.1539,1.201,505322.0],["1994-05-09",1.201,1.2246,1.1304,1.1304,989411.0],["1994-05-10",1.1304,1.1775,1.1304,1.1775,74312.0],["1994-05-11",1.1775,1.1775,1.1539,1.1539,21232.0],["1994-05-12",1.1304,1.1304,1.1304,1.1304,28663.0],["1994-05-13",1.1775,1.201,1.1304,1.1775,337589.0],["1994-05-16",1.1421,1.1775,1.1068,1.1304,971364.0],["1994-05-17",1.1775,1.201,1.1539,1.1716,484090.0],["1994-05-18",1.1539,1.1775,1.1304,1.1304,922530.0],["1994-05-19",1.1775,1.1775,1.1304,1.1304,42464.0],["1994-05-20",1.1304,1.1304,1.1304,1.1304,20170.0],["1994-05-23",1.1775,1.1775,1.1304,1.1539,372622.0],["1994-05-24",1.1304,1.1775,1.1304,1.1775,392792.0],["1994-05-25",1.1775,1.1775,1.0833,1.1304,131638.0],["1994-05-26",1.1068,1.1539,1.1068,1.1304,98729.0],["1994-05-27",1.1539,1.1539,1.0892,1.1186,44587.0],["1994-05-31",1.0833,1.1304,1.0833,1.1304,39279.0],["1994-06-01",1.0833,1.0833,1.0008,1.0126,468166.0],["1994-06-02",1.0126,1.0362,1.0126,1.0126,80682.0],["1994-06-03",1.0597,1.0597,0.995,1.0126,138008.0],["1994-06-06",1.0597,1.0597,0.9891,0.9891,63696.0],["1994-06-07",1.0362,1.0362,0.9891,0.9891,10616.0],["1994-06-08",1.0597,1.0597,0.9891,0.9891,92359.0],["1994-06-09",1.0008,1.0833,0.9891,1.0833,2036149.0],["1994-06-10",1.0833,1.1304,1.0833,1.1068,675178.0],["1994-06-13",1.0833,1.095,1.0833,1.0833,217628.0],["1994-06-14",1.1068,1.1539,1.1068,1.1068,94482.0],["1994-06-15",1.1539,1.1539,1.1186,1.1304,72189.0],["1994-06-16",1.1186,1.1539,1.1186,1.1539,41402.0],["1994-06-17",1.1186,1.1539,1.1068,1.1539,13801.0],["1994-06-20",1.1068,1.1539,1.1068,1.1539,31848.0],["1994-06-21",1.1068,1.1068,1.0362,1.0362,222936.0],["1994-06-22",1.0479,1.0833,1.0362,1.0833,55203.0],["1994-06-23",1.0362,1.0362,0.9891,0.9891,53080.0],["1994-06-24",0.9655,0.9655,0.9184,0.9655,185780.0],["1994-06-27",0.9184,0.9479,0.8242,0.8242,740997.0],["1994-06-28",0.8713,0.8831,0.8478,0.8713,6853690.0],["1994-06-29",0.8713,0.9537,0.8478,0.9184,727196.0],["1994-06-30",0.942,0.942,0.8831,0.8831,322726.0],["1994-07-01",0.9184,0.9184,0.8713,0.8949,40341.0],["1994-07-05",0.8949,0.9184,0.8949,0.9184,90236.0],["1994-07-06",0.9302,0.942,0.8949,0.942,566894.0],["1994-07-07",0.942,0.9891,0.9184,0.9773,314234.0],["1994-07-08",0.9891,0.9891,0.942,0.942,2123.0],["1994-07-11",0.942,0.942,0.942,0.942,5308.0],["1994-07-12",0.9891,0.9891,0.942,0.9655,214443.0],["1994-07-13",0.9655,0.9891,0.9655,0.9773,113591.0],["1994-07-14",0.9891,0.9891,0.9361,0.9655,855650.0],["1994-07-15",0.9655,1.0362,0.9655,1.0244,575387.0],["1994-07-18",1.0597,1.1068,1.0126,1.0597,687917.0],["1994-07-19",1.0362,1.0362,0.9655,1.0126,303618.0],["1994-07-20",0.9655,1.0362,0.9655,1.0362,7431.0],["1994-07-21",1.0362,1.0362,0.9891,1.0362,69004.0],["1994-07-22",1.0362,1.0597,1.0362,1.0362,111468.0],["1994-07-25",1.0597,1.0597,1.0126,1.0597,46710.0],["1994-07-26",1.0597,1.0833,1.0362,1.0479,785584.0],["1994-07-27",1.0833,1.0833,1.0362,1.0479,76435.0],["1994-07-28",1.0362,1.0597,1.0126,1.0597,102975.0],["1994-07-29",1.0126,1.0597,1.0126,1.0126,375806.0],["1994-08-01",1.0362,1.0362,0.9773,0.9891,71127.0],["1994-08-02",0.9655,0.9891,0.9655,0.9655,648638.0],["1994-08-03",1.0126,1.0126,0.9655,0.9655,33971.0],["1994-08-04",0.9655,0.9655,0.9655,0.9655,0.0],["1994-08-05",0.9655,0.9655,0.9655,0.9655,32910.0],["1994-08-08",0.9655,0.9655,0.8713,0.8713,745243.0],["1994-08-09",0.8713,0.8713,0.8478,0.8478,15924.0],["1994-08-10",0.9184,1.0597,0.9184,1.0362,3186923.0],["1994-08-11",1.0597,1.0833,1.0126,1.0479,2190081.0],["1994-08-12",1.0833,1.0833,1.0479,1.0715,33971.0],["1994-08-15",1.0126,1.0715,1.0126,1.0244,778153.0],["1994-08-16",1.0833,1.0833,1.0833,1.0833,1062.0],["1994-08-17",1.0833,1.1068,1.0362,1.1068,405531.0],["1994-08-18",1.1068,1.1068,1.1068,1.1068,1062.0],["1994-08-19",1.0833,1.1068,1.0362,1.0479,1071154.0],["1994-08-22",1.1068,1.1304,1.1068,1.1304,498952.0],["1994-08-23",1.1304,1.2246,1.1068,1.1539,244168.0],["1994-08-24",1.2246,1.2246,1.1539,1.201,326973.0],["1994-08-25",1.1775,1.2128,1.1775,1.2128,226121.0],["1994-08-26",1.2246,1.2246,1.1775,1.2187,350328.0],["1994-08-29",1.1775,1.2246,1.1775,1.1775,388546.0],["1994-08-30",1.2246,1.2717,1.2246,1.2481,297248.0],["1994-08-31",1.2952,1.3659,1.2717,1.3188,371560.0],["1994-09-01",1.3659,1.3659,1.2952,1.3423,776030.0],["1994-09-02",1.3188,1.3894,1.3188,1.3894,264338.0],["1994-09-06",1.3659,1.3894,1.3188,1.3423,63696.0],["1994-09-07",1.3188,1.3423,1.2952,1.3423,236737.0],["1994-09-08",1.3423,1.3894,1.2717,1.3305,523369.0],["1994-09-09",1.3188,1.413,1.3188,1.3894,1038245.0],["1994-09-12",1.413,1.4601,1.3423,1.4601,664562.0],["1994-09-13",1.5307,1.5543,1.3423,1.3953,3876963.0],["1994-09-14",1.4365,1.4365,1.3423,1.3423,331219.0],["1994-09-15",1.4012,1.413,1.3423,1.413,3234695.0],["1994-09-16",1.3894,1.413,1.3659,1.413,130577.0],["1994-09-19",1.413,1.413,1.2246,1.2246,935270.0],["1994-09-20",1.201,1.2952,1.201,1.2481,605112.0],["1994-09-21",1.2246,1.2717,1.2246,1.2717,234614.0],["1994-09-22",1.2717,1.2717,1.2246,1.2246,345020.0],["1994-09-23",1.2246,1.2246,1.2246,1.2246,6370.0],["1994-09-26",1.2246,1.2952,1.2246,1.2717,404470.0],["1994-09-27",1.2952,1.3423,1.2717,1.307,75374.0],["1994-09-28",1.3423,1.3659,1.3188,1.3659,3229387.0],["1994-09-29",1.3894,1.3894,1.3188,1.3894,1840814.0],["1994-09-30",1.3894,1.3894,1.3423,1.3776,621036.0],["1994-10-03",1.3894,1.3894,1.3423,1.3894,121022.0],["1994-10-04",1.3423,1.3894,1.3188,1.3188,911914.0],["1994-10-05",1.2717,1.3423,1.1539,1.201,564771.0],["1994-10-06",1.2246,1.2246,1.1775,1.2246,82805.0],["1994-10-07",1.2246,1.2363,1.1775,1.2363,182595.0],["1994-10-10",1.2481,1.2481,1.2363,1.2481,53080.0],["1994-10-11",1.2481,1.2481,1.201,1.2246,85990.0],["1994-10-12",1.201,1.2481,1.201,1.2128,140131.0],["1994-10-13",1.2481,1.2481,1.201,1.2128,220813.0],["1994-10-14",1.2128,1.2128,1.2128,1.2128,0.0],["1994-10-17",1.2481,1.2481,1.201,1.2187,202766.0],["1994-10-18",1.2481,1.2481,1.2128,1.2128,288755.0],["1994-10-19",1.2246,1.2717,1.2187,1.2363,355636.0],["1994-10-20",1.2952,1.2952,1.2246,1.2717,2551025.0],["1994-10-21",1.2246,1.2717,1.201,1.2246,1069031.0],["1994-10-24",1.2599,1.2717,1.201,1.2481,124207.0],["1994-10-25",1.2717,1.2717,1.2599,1.2599,20170.0],["1994-10-26",1.2952,1.2952,1.2246,1.2952,119961.0],["1994-10-27",1.2952,1.2952,1.2481,1.2481,80682.0],["1994-10-28",1.2481,1.2952,1.2481,1.2481,66881.0],["1994-10-31",1.2717,1.3894,1.2481,1.3423,1450146.0],["1994-11-01",1.3423,1.3423,1.2952,1.3247,78558.0],["1994-11-02",1.3423,1.3423,1.201,1.2246,371560.0],["1994-11-03",1.2481,1.2599,1.1775,1.2246,621036.0],["1994-11-04",1.2952,1.2952,1.2481,1.2717,1697498.0],["1994-11-07",1.2952,1.2952,1.2481,1.2776,628467.0],["1994-11-08",1.2481,1.2717,1.2246,1.2305,109345.0],["1994-11-09",1.2834,1.2952,1.2246,1.2246,1013828.0],["1994-11-10",1.2717,1.2717,1.2246,1.2246,173041.0],["1994-11-11",1.2952,1.2952,1.201,1.2717,240983.0],["1994-11-14",1.2952,1.3659,1.2599,1.3659,600866.0],["1994-11-15",1.3659,1.413,1.2952,1.3188,397038.0],["1994-11-16",1.3423,1.3423,1.2952,1.3158,162425.0],["1994-11-17",1.3423,1.3423,1.2952,1.3423,139070.0],["1994-11-18",1.2834,1.3423,1.2834,1.3423,78558.0],["1994-11-21",1.2717,1.3423,1.2717,1.3305,85990.0],["1994-11-22",1.2717,1.3188,1.2481,1.2481,485151.0],["1994-11-23",1.2952,1.2952,1.201,1.2481,333342.0],["1994-11-25",1.2952,1.3659,1.2952,1.3659,267523.0],["1994-11-28",1.3659,1.3659,1.3423,1.3659,89174.0],["1994-11-29",1.2952,1.3894,1.2952,1.3659,768598.0],["1994-11-30",1.3894,1.3894,1.3894,1.3894,22294.0],["1994-12-01",1.3423,1.413,1.3423,1.3659,97667.0],["1994-12-02",1.3776,1.4836,1.3659,1.4365,676239.0],["1994-12-05",1.5072,1.5543,1.4601,1.5072,1004274.0],["1994-12-06",1.4836,1.5543,1.4836,1.5307,528677.0],["1994-12-07",1.4836,1.5072,1.413,1.413,555217.0],["1994-12-08",1.413,1.4601,1.3659,1.3894,314234.0],["1994-12-09",1.3659,1.413,1.3423,1.413,107222.0],["1994-12-12",1.3423,1.3423,1.2717,1.3188,791954.0],["1994-12-13",1.3188,1.3423,1.2952,1.3188,76435.0],["1994-12-14",1.3423,1.3894,1.3305,1.3894,971364.0],["1994-12-15",1.3894,1.413,1.3188,1.3659,574326.0],["1994-12-16",1.3835,1.4601,1.3659,1.4483,960748.0],["1994-12-19",1.413,1.5072,1.413,1.5072,67942.0],["1994-12-20",1.5072,1.5072,1.4365,1.4483,154994.0],["1994-12-21",1.4601,1.5072,1.4365,1.4365,40341.0],["1994-12-22",1.4365,1.5072,1.4365,1.4483,173041.0],["1994-12-23",1.5072,1.5072,1.4365,1.4483,26540.0],["1994-12-27",1.4718,1.5072,1.4483,1.4718,16986.0],["1994-12-28",1.4365,1.5543,1.4365,1.4836,2305795.0],["1994-12-29",1.5543,1.5543,1.4836,1.5072,283447.0],["1994-12-30",1.5307,1.5307,1.413,1.4365,247353.0],["1995-01-03",1.4365,1.4365,1.413,1.413,33971.0],["1995-01-04",1.4601,1.5307,1.4483,1.5189,2796254.0],["1995-01-05",1.5778,1.672,1.5307,1.6131,2761222.0],["1995-01-06",1.5778,1.6485,1.5778,1.6249,410839.0],["1995-01-09",1.6485,1.6485,1.5778,1.5778,986226.0],["1995-01-10",1.5778,1.6485,1.5778,1.5778,365190.0],["1995-01-11",1.5778,1.6485,1.5543,1.5778,923592.0],["1995-01-12",1.5543,1.6249,1.5543,1.5778,69004.0],["1995-01-13",1.5543,1.6014,1.5307,1.5778,158178.0],["1995-01-16",1.5778,1.6014,1.5307,1.566,359882.0],["1995-01-17",1.6014,1.7309,1.5307,1.6956,1483055.0],["1995-01-18",1.7191,1.7662,1.6249,1.6485,1014890.0],["1995-01-19",1.6249,1.672,1.6014,1.672,388546.0],["1995-01-20",1.672,1.672,1.5778,1.6485,46710.0],["1995-01-23",1.5778,1.6485,1.5543,1.5543,2200697.0],["1995-01-24",1.5543,1.6014,1.4365,1.4718,2496883.0],["1995-01-25",1.4601,1.4954,1.4601,1.4836,369437.0],["1995-01-26",1.4601,1.5072,1.4365,1.4365,469227.0],["1995-01-27",1.5072,1.5072,1.4365,1.4365,13801.0],["1995-01-30",1.5072,1.5072,1.4365,1.4483,165610.0],["1995-01-31",1.413,1.4836,1.413,1.4601,422517.0],["1995-02-01",1.413,1.4836,1.413,1.4365,270708.0],["1995-02-02",1.4836,1.4836,1.4365,1.4836,13801.0],["1995-02-03",1.4836,1.5189,1.4365,1.4718,628467.0],["1995-02-06",1.4601,1.5072,1.4601,1.5072,763290.0],["1995-02-07",1.5072,1.5072,1.4365,1.4483,216566.0],["1995-02-08",1.4365,1.4866,1.413,1.4601,294063.0],["1995-02-09",1.5072,1.5072,1.4601,1.4718,16986.0],["1995-02-10",1.4601,1.4836,1.4365,1.4836,56265.0],["1995-02-13",1.4836,1.4836,1.4365,1.4836,71127.0],["1995-02-14",1.4836,1.4836,1.413,1.413,193211.0],["1995-02-15",1.413,1.5307,1.413,1.4836,961810.0],["1995-02-16",1.5307,1.5778,1.4954,1.5189,852465.0],["1995-02-17",1.4836,1.5307,1.4365,1.4483,340774.0],["1995-02-21",1.413,1.4718,1.413,1.4483,438441.0],["1995-02-22",1.4718,1.4718,1.4247,1.4718,32910.0],["1995-02-23",1.4836,1.4954,1.4718,1.4954,43526.0],["1995-02-24",1.4954,1.4954,1.4954,1.4954,0.0],["1995-02-27",1.4365,1.4836,1.4247,1.4247,216566.0],["1995-02-28",1.4247,1.4365,1.3659,1.3894,451180.0],["1995-03-01",1.3894,1.4601,1.3894,1.4365,745243.0],["1995-03-02",1.3894,1.4601,1.3894,1.4601,38218.0],["1995-03-03",1.4601,1.4601,1.3894,1.4601,55203.0],["1995-03-06",1.413,1.4365,1.413,1.413,226121.0],["1995-03-07",1.413,1.4365,1.3894,1.3894,801508.0],["1995-03-08",1.3894,1.4365,1.3659,1.4365,148624.0],["1995-03-09",1.4365,1.4365,1.3659,1.4365,21232.0],["1995-03-10",1.3776,1.4365,1.3659,1.413,23355.0],["1995-03-13",1.3659,1.4247,1.3659,1.4247,102975.0],["1995-03-14",1.3894,1.4365,1.3423,1.413,893867.0],["1995-03-15",1.3894,1.4365,1.3894,1.4012,170918.0],["1995-03-16",1.3659,1.413,1.3188,1.3659,296186.0],["1995-03-17",1.3188,1.3659,1.3188,1.3261,60511.0],["1995-03-20",1.2952,1.3188,1.2246,1.2246,360944.0],["1995-03-21",1.2717,1.3423,1.2481,1.3305,2417263.0],["1995-03-22",1.3423,1.3423,1.307,1.3188,192150.0],["1995-03-23",1.2952,1.3423,1.2952,1.3423,37156.0],["1995-03-24",1.3423,1.3659,1.2952,1.3541,657130.0],["1995-03-27",1.3188,1.3659,1.2952,1.3188,323788.0],["1995-03-28",1.3188,1.3188,1.2481,1.3188,636960.0],["1995-03-29",1.2717,1.3188,1.2717,1.2717,171979.0],["1995-03-30",1.2717,1.2952,1.2481,1.2952,597681.0],["1995-03-31",1.2717,1.3188,1.2717,1.2952,148624.0],["1995-04-03",1.2717,1.3188,1.2717,1.3011,73250.0],["1995-04-04",1.2717,1.3188,1.2717,1.3188,97667.0],["1995-04-05",1.3188,1.3188,1.2717,1.2717,118899.0],["1995-04-06",1.2834,1.3423,1.2717,1.2952,535046.0],["1995-04-07",1.2952,1.3423,1.2952,1.3423,251599.0],["1995-04-10",1.3659,1.3894,1.3305,1.3894,1103002.0],["1995-04-11",1.3894,1.3894,1.3423,1.3776,1866293.0],["1995-04-12",1.3894,1.4836,1.3659,1.4365,1362033.0],["1995-04-13",1.4836,1.5072,1.4601,1.4601,456488.0],["1995-04-17",1.4601,1.4954,1.4365,1.4365,195334.0],["1995-04-18",1.4601,1.5072,1.4365,1.5072,537170.0],["1995-04-19",1.4601,1.4836,1.4365,1.4365,23355.0],["1995-04-20",1.4365,1.4601,1.4365,1.4365,92359.0],["1995-04-21",1.4601,1.5072,1.4601,1.5072,74312.0],["1995-04-24",1.4601,1.5072,1.4601,1.4954,234614.0],["1995-04-25",1.4836,1.5072,1.4836,1.5072,192150.0],["1995-04-26",1.4836,1.5307,1.4836,1.4836,429948.0],["1995-04-27",1.4954,1.5292,1.4836,1.4954,315295.0],["1995-04-28",1.4836,1.5543,1.4836,1.5425,235675.0],["1995-05-01",1.5543,1.5543,1.5072,1.5543,59450.0],["1995-05-02",1.4836,1.5307,1.4836,1.5307,53080.0],["1995-05-03",1.4836,1.5307,1.4836,1.5072,593434.0],["1995-05-04",1.4836,1.5307,1.4836,1.4836,99790.0],["1995-05-05",1.4836,1.5307,1.4836,1.5307,54142.0],["1995-05-08",1.5307,1.5307,1.4718,1.5072,60511.0],["1995-05-09",1.5072,1.5072,1.4365,1.4601,288755.0],["1995-05-10",1.4365,1.5189,1.4365,1.5189,598742.0],["1995-05-11",1.5307,1.5307,1.4836,1.5189,196396.0],["1995-05-12",1.4836,1.5543,1.4836,1.5189,1436345.0],["1995-05-15",1.5543,1.5543,1.5072,1.5543,493644.0],["1995-05-16",1.5543,1.5543,1.5072,1.5072,276016.0],["1995-05-17",1.5248,1.6249,1.5248,1.6014,2779269.0],["1995-05-18",1.6014,1.6014,1.5307,1.566,1778180.0],["1995-05-19",1.5307,1.566,1.5072,1.566,701718.0],["1995-05-22",1.5189,1.566,1.5189,1.5307,632714.0],["1995-05-23",1.5307,1.7898,1.5307,1.7898,6065982.0],["1995-05-24",1.8604,1.8604,1.7898,1.7956,5544737.0],["1995-05-25",1.8133,1.8133,1.7191,1.7544,1280290.0],["1995-05-26",1.6956,1.778,1.6014,1.778,2726189.0],["1995-05-30",1.7898,1.7898,1.6956,1.6956,1115742.0],["1995-05-31",1.6956,1.7191,1.6956,1.7191,238860.0],["1995-06-01",1.7191,1.7191,1.672,1.672,153932.0],["1995-06-02",1.7191,1.7191,1.672,1.7073,439502.0],["1995-06-05",1.7191,1.7662,1.6838,1.7191,1259058.0],["1995-06-06",1.7427,1.7544,1.7309,1.7544,3509650.0],["1995-06-07",1.7544,1.7544,1.6956,1.6956,612543.0],["1995-06-08",1.7544,1.7544,1.6897,1.6897,444810.0],["1995-06-09",1.7309,1.7309,1.672,1.672,169856.0],["1995-06-12",1.7191,1.7309,1.672,1.7309,423578.0],["1995-06-13",1.7309,1.8369,1.7073,1.8369,7386613.0],["1995-06-14",1.8369,1.9546,1.8133,1.9075,1733593.0],["1995-06-15",1.9075,1.931,1.8839,1.9075,1460762.0],["1995-06-16",1.8839,1.931,1.8604,1.8957,1353540.0],["1995-06-19",1.8957,1.931,1.8604,1.931,847157.0],["1995-06-20",1.931,1.9781,1.9075,1.9075,2051011.0],["1995-06-21",1.9075,1.9781,1.9075,1.9075,813186.0],["1995-06-22",1.9075,1.9546,1.8604,1.8839,765414.0],["1995-06-23",1.8604,1.9075,1.8604,1.8604,774968.0],["1995-06-26",1.8604,1.9075,1.8604,1.8957,509568.0],["1995-06-27",1.8604,1.9075,1.8604,1.8604,245230.0],["1995-06-28",1.9075,1.9546,1.8839,1.9546,1118926.0],["1995-06-29",1.9075,2.0017,1.9075,2.0017,440564.0],["1995-06-30",2.0252,2.0959,2.0017,2.0606,1352478.0],["1995-07-03",2.0841,2.1077,2.0488,2.0488,1332308.0],["1995-07-05",2.0959,2.1194,2.0488,2.0723,624221.0],["1995-07-06",2.0723,2.0959,2.0723,2.0959,370498.0],["1995-07-07",2.0723,2.0959,2.0488,2.0723,784522.0],["1995-07-10",2.0488,2.0959,2.0488,2.0723,1625310.0],["1995-07-11",2.0488,2.0723,2.0488,2.0606,477720.0],["1995-07-12",2.0488,2.4609,2.0488,2.3078,2523423.0],["1995-07-13",2.2843,2.3549,2.2372,2.3314,1747394.0],["1995-07-14",2.2843,2.3314,2.2607,2.2607,1001089.0],["1995-07-17",2.2843,2.3314,2.2372,2.249,475597.0],["1995-07-18",2.2607,2.2607,2.1901,2.2136,630590.0],["1995-07-19",2.1665,2.1901,2.0723,2.1312,2397093.0],["1995-07-20",2.1665,2.1901,2.1194,2.1548,580695.0],["1995-07-21",2.143,2.1665,2.1194,2.1665,130577.0],["1995-07-24",2.1194,2.3549,2.0488,2.3196,2414078.0],["1995-07-25",2.3667,2.4256,2.1665,2.1665,1696437.0],["1995-07-26",2.143,2.2136,2.0723,2.0723,1101941.0],["1995-07-27",2.0017,2.3314,1.9781,2.3078,2999020.0],["1995-07-28",2.2843,2.3549,2.2607,2.3314,1316384.0],["1995-07-31",2.2843,2.3314,2.2607,2.2843,663500.0],["1995-08-01",2.3078,2.3078,2.2372,2.249,558402.0],["1995-08-02",2.2372,2.2607,2.1901,2.1901,239922.0],["1995-08-03",2.1901,2.1901,2.0723,2.0723,1234641.0],["1995-08-04",2.0723,2.1665,2.0488,2.1665,1145466.0],["1995-08-07",2.1194,2.1901,2.1194,2.1194,1380080.0],["1995-08-08",2.143,2.1901,2.143,2.1665,547786.0],["1995-08-09",2.143,2.1901,2.143,2.1548,472412.0],["1995-08-10",2.143,2.2607,2.143,2.2136,870512.0],["1995-08-11",2.2372,2.2372,2.1665,2.2019,821678.0],["1995-08-14",2.2372,2.2372,2.1665,2.2372,11678.0],["1995-08-15",2.2372,2.2372,2.1665,2.2136,253722.0],["1995-08-16",2.1901,2.2607,2.1901,2.1901,2961864.0],["1995-08-17",2.1901,2.2254,2.1901,2.2195,85990.0],["1995-08-18",2.1901,2.2607,2.1901,2.2372,1686882.0],["1995-08-21",2.2372,2.2843,2.1901,2.2136,1269674.0],["1995-08-22",2.2607,2.2843,2.2136,2.2607,306802.0],["1995-08-23",2.2136,2.3078,2.2136,2.3078,546724.0],["1995-08-24",2.2607,2.3314,2.2607,2.3314,199581.0],["1995-08-25",2.2607,2.3314,2.2607,2.2607,853526.0],["1995-08-28",2.2607,2.2843,2.1901,2.1901,281324.0],["1995-08-29",2.1665,2.2019,1.9781,2.0488,2149740.0],["1995-08-30",2.0723,2.1194,2.0252,2.1194,280262.0],["1995-08-31",2.0723,2.1194,2.0488,2.0488,359882.0],["1995-09-01",2.0252,2.0723,2.0252,2.0723,36094.0],["1995-09-05",2.0252,2.0841,2.0252,2.0723,423578.0],["1995-09-06",2.0959,2.2136,2.0606,2.1783,857773.0],["1995-09-07",2.2136,2.3078,2.2136,2.2254,1109372.0],["1995-09-08",2.2136,2.3785,2.2136,2.2961,1246318.0],["1995-09-11",2.3549,2.3785,2.2607,2.2607,319542.0],["1995-09-12",2.3078,2.3078,2.2136,2.2254,90236.0],["1995-09-13",2.2843,2.2843,2.2136,2.2607,957563.0],["1995-09-14",2.2372,2.2843,2.2372,2.249,333342.0],["1995-09-15",2.2607,2.2843,2.2372,2.2372,339712.0],["1995-09-18",2.2372,2.2843,2.2372,2.2607,70066.0],["1995-09-19",2.2372,2.2843,2.2372,2.2607,611482.0],["1995-09-20",2.3314,2.4609,2.3078,2.4491,639083.0],["1995-09-21",2.4727,2.5198,2.3961,2.4727,3019190.0],["1995-09-22",2.4962,2.5198,2.4491,2.5198,1418298.0],["1995-09-25",2.5198,2.5198,2.4374,2.4374,1342924.0],["1995-09-26",2.4374,2.4727,2.3549,2.402,118899.0],["1995-09-27",2.3549,2.3549,2.3078,2.3549,265400.0],["1995-09-28",2.3785,2.4256,2.3314,2.4256,121022.0],["1995-09-29",2.4256,2.4727,2.402,2.4256,196396.0],["1995-10-02",2.4727,2.4727,2.4374,2.4727,1054169.0],["1995-10-03",2.4609,2.4727,2.402,2.402,1384326.0],["1995-10-04",2.4256,2.4491,2.3785,2.3785,387484.0],["1995-10-05",2.3785,2.4256,2.3785,2.3903,61573.0],["1995-10-06",2.4256,2.4491,2.4138,2.4138,75374.0],["1995-10-09",2.4491,2.4491,2.3314,2.3314,115714.0],["1995-10-10",2.3078,2.3078,2.2136,2.2607,438441.0],["1995-10-11",2.2607,2.2607,2.2254,2.2372,505322.0],["1995-10-12",2.2372,2.2372,2.1665,2.2372,144378.0],["1995-10-13",2.2372,2.2372,2.1901,2.2372,433133.0],["1995-10-16",2.2372,2.2607,2.2136,2.249,221874.0],["1995-10-17",2.2607,2.2607,2.2372,2.2607,495767.0],["1995-10-18",2.2843,2.2843,2.1665,2.2136,246291.0],["1995-10-19",2.2254,2.2254,2.0723,2.1194,1126358.0],["1995-10-20",2.0959,2.2136,2.0959,2.143,393854.0],["1995-10-23",2.143,2.1901,2.0723,2.0723,540354.0],["1995-10-24",2.1665,2.2136,2.1194,2.2136,870512.0],["1995-10-25",2.2372,2.2843,2.1901,2.2607,459673.0],["1995-10-26",2.2607,2.2607,2.2136,2.2254,347143.0],["1995-10-27",2.2843,2.2843,2.2136,2.2372,84928.0],["1995-10-30",2.2136,2.2843,2.2136,2.2136,92359.0],["1995-10-31",2.2843,2.2843,2.1901,2.1901,152870.0],["1995-11-01",2.2607,2.2607,2.1077,2.1077,328034.0],["1995-11-02",2.1548,2.1665,2.0959,2.0959,1270735.0],["1995-11-03",2.0959,2.1194,2.0723,2.0959,174102.0],["1995-11-06",2.1194,2.1194,2.0488,2.0488,203827.0],["1995-11-07",2.0252,2.0841,2.0252,2.0723,92359.0],["1995-11-08",2.0252,2.0723,1.9781,1.9781,125269.0],["1995-11-09",2.0017,2.0252,1.9781,1.9781,167733.0],["1995-11-10",1.9781,2.0252,1.9781,2.0135,302556.0],["1995-11-13",2.0252,2.2843,2.0252,2.2607,4432180.0],["1995-11-14",2.2136,2.3785,2.1665,2.3078,1225086.0],["1995-11-15",2.2843,2.3785,2.2843,2.3314,754798.0],["1995-11-16",2.4256,2.4609,2.3785,2.4609,1424667.0],["1995-11-17",2.4609,2.4727,2.402,2.4727,1808966.0],["1995-11-20",2.4962,2.6375,2.4491,2.5551,3845115.0],["1995-11-21",2.614,2.6375,2.402,2.402,2832349.0],["1995-11-22",2.402,2.4962,2.402,2.4727,2017040.0],["1995-11-24",2.4491,2.5433,2.4491,2.4727,320603.0],["1995-11-27",2.5433,2.5669,2.4727,2.4962,1597708.0],["1995-11-28",2.4962,2.5433,2.4962,2.5198,470289.0],["1995-11-29",2.5433,2.5904,2.5433,2.5904,984103.0],["1995-11-30",2.5433,2.7082,2.5433,2.6375,1019136.0],["1995-12-01",2.6846,2.6846,2.5904,2.5904,494706.0],["1995-12-04",2.6375,2.7082,2.6022,2.7082,3099872.0],["1995-12-05",2.7082,2.7553,2.7082,2.7082,1233579.0],["1995-12-06",2.7082,2.7553,2.7082,2.7553,1000027.0],["1995-12-07",2.7553,2.7553,2.7082,2.7082,756921.0],["1995-12-08",2.7435,2.7435,2.7082,2.7435,1132727.0],["1995-12-11",2.7435,2.7435,2.7082,2.7317,115714.0],["1995-12-12",2.7082,2.8495,2.7082,2.8024,1744209.0],["1995-12-13",2.8259,2.8495,2.7317,2.7317,817432.0],["1995-12-14",2.8024,2.8024,2.7082,2.7082,336527.0],["1995-12-15",2.7553,2.7553,2.614,2.6375,954378.0],["1995-12-18",2.5904,2.6611,2.3314,2.3432,1101941.0],["1995-12-19",2.3314,2.402,2.3314,2.402,1152898.0],["1995-12-20",2.4256,2.4962,2.402,2.4962,1289844.0],["1995-12-21",2.4962,2.5433,2.4256,2.4962,463919.0],["1995-12-22",2.5433,2.5904,2.4727,2.5904,547786.0],["1995-12-26",2.5433,2.7317,2.5433,2.72,1218717.0],["1995-12-27",2.7317,2.7317,2.6846,2.6846,285570.0],["1995-12-28",2.7317,2.7788,2.6846,2.7082,865204.0],["1995-12-29",2.7317,2.8259,2.6846,2.8259,770722.0],["1996-01-02",2.8259,2.8259,2.7317,2.7317,1307891.0],["1996-01-03",2.7317,2.7788,2.5669,2.5669,900237.0],["1996-01-04",2.5669,2.6375,2.5198,2.5433,1176253.0],["1996-01-05",2.5198,2.6611,2.5198,2.6611,542478.0],["1996-01-08",2.6375,2.6846,2.6375,2.6375,144378.0],["1996-01-09",2.6375,2.6846,2.5669,2.5669,859896.0],["1996-01-10",2.5433,2.5433,2.3078,2.4491,1348232.0],["1996-01-11",2.4727,2.5433,2.4491,2.5198,845034.0],["1996-01-12",2.4727,2.5198,2.4256,2.4256,248414.0],["1996-01-15",2.4256,2.4727,2.402,2.4491,1411928.0],["1996-01-16",2.4727,2.614,2.4491,2.5669,694286.0],["1996-01-17",2.5669,2.614,2.5257,2.5433,1348232.0],["1996-01-18",2.614,2.614,2.4256,2.4491,4110515.0],["1996-01-19",2.5198,2.5433,2.4491,2.5433,2609413.0],["1996-01-22",2.5669,2.614,2.4727,2.5787,1615755.0],["1996-01-23",2.614,2.614,2.5669,2.614,331219.0],["1996-01-24",2.5433,2.614,2.5433,2.6022,1449084.0],["1996-01-25",2.614,2.614,2.5669,2.5787,722950.0],["1996-01-26",2.5669,2.5904,2.5198,2.5198,617851.0],["1996-01-29",2.5551,2.5669,2.5198,2.5551,288755.0],["1996-01-30",2.614,2.6611,2.5433,2.5904,1273920.0],["1996-01-31",2.6022,2.6611,2.5904,2.614,2144432.0],["1996-02-01",2.6375,2.6375,2.5904,2.5904,436318.0],["1996-02-02",2.6611,2.6846,2.5904,2.6729,3428968.0],["1996-02-05",2.7317,2.7553,2.6846,2.7317,860958.0],["1996-02-06",2.7553,2.7788,2.7082,2.7553,381114.0],["1996-02-07",2.7082,2.8024,2.6964,2.7317,1316384.0],["1996-02-08",2.7317,2.8024,2.7317,2.8024,1069031.0],["1996-02-09",2.8024,2.873,2.7553,2.8495,769660.0],["1996-02-12",2.9201,3.0379,2.8495,2.9201,2002178.0],["1996-02-13",2.9201,2.9437,2.8495,2.873,1483055.0],["1996-02-14",2.873,2.9908,2.873,2.9437,1316384.0],["1996-02-15",2.9908,3.1085,2.9201,3.0614,2152925.0],["1996-02-16",3.1085,3.1085,3.0614,3.1085,174102.0],["1996-02-20",3.0614,3.1321,3.0143,3.085,1172006.0],["1996-02-21",3.0379,3.1085,3.0261,3.0614,345020.0],["1996-02-22",3.1321,3.1556,3.0614,3.0967,402346.0],["1996-02-23",3.1556,3.2734,3.1085,3.2263,1571168.0],["1996-02-26",3.2498,3.2498,3.1085,3.1792,553094.0],["1996-02-27",3.2027,3.3205,3.2027,3.2498,2004301.0],["1996-02-28",3.2734,3.2734,3.2027,3.2027,834418.0],["1996-02-29",3.1438,3.2263,3.1321,3.1556,297248.0],["1996-03-01",3.1792,3.2027,3.1085,3.1556,1136974.0],["1996-03-04",3.1321,3.2027,3.085,3.0967,1148651.0],["1996-03-05",3.085,3.1556,3.085,3.1556,2621090.0],["1996-03-06",3.1321,3.2263,3.1321,3.2027,2187958.0],["1996-03-07",3.1556,3.2263,3.1556,3.1556,301494.0],["1996-03-08",3.1321,3.2263,3.085,3.1792,1339739.0],["1996-03-11",3.2027,3.2263,3.1438,3.1792,750551.0],["1996-03-12",3.1556,3.1909,3.1556,3.1556,282386.0],["1996-03-13",3.1556,3.2027,3.1556,3.1674,421455.0],["1996-03-14",3.1909,3.2027,3.1556,3.1556,43526.0],["1996-03-15",3.1556,3.238,3.1556,3.2263,1986254.0],["1996-03-18",3.2204,3.2498,3.1909,3.2027,1363094.0],["1996-03-19",3.1792,3.344,3.1792,3.3205,3936413.0],["1996-03-20",3.3205,3.3205,3.2263,3.2969,908730.0],["1996-03-21",3.2969,3.3205,3.2498,3.2498,55203.0],["1996-03-22",3.3205,3.3676,3.2734,3.3676,2943817.0],["1996-03-25",3.3911,3.3911,3.2263,3.2616,1188992.0],["1996-03-26",3.2734,3.2734,3.2027,3.2263,666685.0],["1996-03-27",3.2027,3.2263,2.9908,3.0379,3073332.0],["1996-03-28",2.9908,3.0379,2.7788,2.7788,2121077.0],["1996-03-29",2.8024,2.873,2.7788,2.873,5017122.0],["1996-04-01",2.873,3.1792,2.8495,3.0614,1761194.0],["1996-04-02",3.085,3.1792,3.0143,3.1085,1247380.0],["1996-04-03",3.1556,3.1556,3.085,3.085,467104.0],["1996-04-04",3.085,3.1085,3.0379,3.085,1113618.0],["1996-04-08",3.0379,3.1085,2.9437,3.0496,865204.0],["1996-04-09",3.1085,3.2498,3.0673,3.2263,754798.0],["1996-04-10",3.1674,3.2734,3.1674,3.2027,1603016.0],["1996-04-11",3.1792,3.2734,3.1792,3.238,237798.0],["1996-04-12",3.2027,3.2498,3.2027,3.2498,33971.0],["1996-04-15",3.2734,3.2734,3.1321,3.2616,710210.0],["1996-04-16",3.2263,3.2969,3.2263,3.2616,221874.0],["1996-04-17",3.2969,3.2969,3.2263,3.2263,134823.0],["1996-04-18",3.2263,3.344,3.1556,3.1556,1265427.0],["1996-04-19",3.2263,3.2263,3.1321,3.1321,525492.0],["1996-04-22",3.1085,3.2027,3.1085,3.1792,489398.0],["1996-04-23",3.1556,3.2027,3.1556,3.1674,154994.0],["1996-04-24",3.1792,3.2263,3.1792,3.1909,386422.0],["1996-04-25",3.1792,3.5324,3.1792,3.4618,3539374.0],["1996-04-26",3.5324,3.6737,3.4853,3.6266,2029779.0],["1996-04-29",3.6266,3.6737,3.5324,3.6266,927838.0],["1996-04-30",3.5795,3.6502,3.556,3.6502,410839.0],["1996-05-01",3.5795,3.6972,3.556,3.6737,459673.0],["1996-05-02",3.6502,3.6972,3.5795,3.6502,520184.0],["1996-05-03",3.6266,3.6972,3.6266,3.6266,104037.0],["1996-05-06",3.6502,3.6972,3.5324,3.5324,470289.0],["1996-05-07",3.5795,3.5795,3.3911,3.4147,523369.0],["1996-05-08",3.4147,3.4382,3.3205,3.4147,660315.0],["1996-05-09",3.4147,3.4382,3.3205,3.3205,548847.0],["1996-05-10",3.344,3.4382,3.344,3.4382,894929.0],["1996-05-13",3.4382,3.4618,3.3676,3.4382,763290.0],["1996-05-14",3.4853,3.5089,3.4382,3.45,1818521.0],["1996-05-15",3.4618,3.4618,3.3676,3.4147,698533.0],["1996-05-16",3.3676,3.4618,3.344,3.4264,767537.0],["1996-05-17",3.3676,3.4147,3.2734,3.2734,1521273.0],["1996-05-20",3.2734,3.2969,3.2498,3.2498,1158206.0],["1996-05-21",3.2498,3.2969,3.2027,3.2498,1371587.0],["1996-05-22",3.2263,3.2263,3.1085,3.1085,1919373.0],["1996-05-23",3.0614,3.085,2.8495,2.9201,2059504.0],["1996-05-24",2.9437,2.9908,2.873,2.873,1542505.0],["1996-05-28",2.9672,3.0614,2.9672,2.9908,3393935.0],["1996-05-29",3.0261,3.0379,2.9437,2.9908,1408743.0],["1996-05-30",2.9201,2.9672,2.9201,2.9201,1181561.0],["1996-05-31",2.9437,2.9672,2.9201,2.9437,3101995.0],["1996-06-03",2.9672,2.9672,2.873,2.9437,787707.0],["1996-06-04",2.9437,3.0025,2.8966,2.9201,1965022.0],["1996-06-05",2.9672,2.9672,2.8966,2.9083,1417236.0],["1996-06-06",2.8966,2.9437,2.8966,2.8966,850342.0],["1996-06-07",2.8495,2.873,2.8024,2.8495,774968.0],["1996-06-10",2.8495,2.8495,2.7082,2.7082,2071182.0],["1996-06-11",2.7082,2.7788,2.5904,2.5904,3329178.0],["1996-06-12",2.5433,2.5904,2.4256,2.4609,5291014.0],["1996-06-13",2.4727,2.5904,2.4256,2.5904,3821760.0],["1996-06-14",2.5904,2.5904,2.5433,2.5904,899175.0],["1996-06-17",2.5904,2.6375,2.5433,2.5669,749490.0],["1996-06-18",2.5669,2.6375,2.4491,2.4491,1839753.0],["1996-06-19",2.4491,2.4491,2.4256,2.4256,1442714.0],["1996-06-20",2.4491,2.4727,2.402,2.4491,1048861.0],["1996-06-21",2.4727,2.4727,2.4256,2.4256,806816.0],["1996-06-24",2.4491,2.4491,2.4256,2.4491,338650.0],["1996-06-25",2.4491,2.4491,2.3549,2.3549,910853.0],["1996-06-26",2.3549,2.402,2.3549,2.402,340774.0],["1996-06-27",2.3549,2.4491,2.3549,2.4491,1288782.0],["1996-06-28",2.4256,2.4962,2.3785,2.4727,586003.0],["1996-07-01",2.4256,2.614,2.4256,2.5904,908730.0],["1996-07-02",2.5433,2.614,2.5433,2.5669,904483.0],["1996-07-03",2.5669,2.7082,2.5669,2.6611,1243134.0],["1996-07-05",2.5904,2.6611,2.5904,2.5904,118899.0],["1996-07-08",2.5669,2.614,2.4962,2.4962,533985.0],["1996-07-09",2.4962,2.5433,2.4962,2.5021,277078.0],["1996-07-10",2.4609,2.4609,2.2372,2.2843,1354602.0],["1996-07-11",2.2372,2.2607,1.9428,1.9781,2282440.0],["1996-07-12",2.0252,2.0488,1.7191,1.8604,3581838.0],["1996-07-15",1.7898,1.8839,1.7662,1.8369,895990.0],["1996-07-16",1.8133,1.9075,1.7662,1.8015,1442714.0],["1996-07-17",1.9075,1.9075,1.7898,1.8486,1175191.0],["1996-07-18",1.8604,1.8839,1.6249,1.6367,10774178.0],["1996-07-19",1.7427,1.7898,1.6249,1.6838,3408798.0],["1996-07-22",1.7191,1.7191,1.6485,1.672,218690.0],["1996-07-23",1.6485,1.7191,1.5778,1.672,407654.0],["1996-07-24",1.5543,1.672,1.5307,1.6014,519122.0],["1996-07-25",1.6956,1.6956,1.6249,1.672,731442.0],["1996-07-26",1.7191,1.7191,1.6485,1.672,774968.0],["1996-07-29",1.7191,1.7898,1.7191,1.7898,646514.0],["1996-07-30",1.8133,1.8133,1.7839,1.8133,28663.0],["1996-07-31",1.8133,1.8369,1.7544,1.8369,2669924.0],["1996-08-01",1.8369,1.931,1.8369,1.9075,1468193.0],["1996-08-02",1.9546,1.9781,1.8839,1.9664,1880094.0],["1996-08-05",1.9781,2.1194,1.9546,2.0252,3627487.0],["1996-08-06",2.0488,2.0488,1.9781,2.0252,919346.0],["1996-08-07",1.9781,2.0252,1.9781,2.0252,264338.0],["1996-08-08",1.984,2.0252,1.931,1.931,546724.0],["1996-08-09",1.931,2.0017,1.9075,1.931,791954.0],["1996-08-12",1.9546,1.9546,1.9075,1.9075,203827.0],["1996-08-13",1.9546,1.9546,1.8133,1.8486,414024.0],["1996-08-14",1.8604,1.8839,1.6956,1.6956,616790.0],["1996-08-15",1.6485,1.6956,1.5307,1.6249,2196450.0],["1996-08-16",1.6956,1.6956,1.6485,1.6956,698533.0],["1996-08-19",1.672,1.7427,1.6602,1.7073,724011.0],["1996-08-20",1.7427,1.8604,1.6956,1.8604,642268.0],["1996-08-21",1.7898,1.8369,1.7898,1.7898,771783.0],["1996-08-22",1.8369,1.8604,1.7898,1.8133,1845061.0],["1996-08-23",1.7898,1.8604,1.7898,1.8369,204889.0],["1996-08-26",1.8604,1.8604,1.7898,1.8369,111468.0],["1996-08-27",1.7898,1.8604,1.7898,1.8604,1573291.0],["1996-08-28",1.8604,2.0252,1.8133,2.0194,676239.0],["1996-08-29",2.0488,2.0488,1.8369,1.8604,671993.0],["1996-08-30",1.7898,1.8604,1.7898,1.7898,744182.0],["1996-09-03",1.8133,1.8369,1.7662,1.8369,204889.0],["1996-09-04",1.7662,1.8369,1.7662,1.7898,147562.0],["1996-09-05",1.8369,1.8369,1.7662,1.778,111468.0],["1996-09-06",1.7662,1.8604,1.7662,1.8604,587065.0],["1996-09-09",1.7898,1.8604,1.7898,1.8133,492582.0],["1996-09-10",1.7898,1.8604,1.7898,1.7898,565833.0],["1996-09-11",1.7662,1.8133,1.7427,1.778,987288.0],["1996-09-12",1.7662,1.8133,1.7662,1.7662,510630.0],["1996-09-13",1.7898,1.7898,1.672,1.6838,2352506.0],["1996-09-16",1.7191,1.7191,1.672,1.7132,1490486.0],["1996-09-17",1.7427,1.7898,1.6838,1.7898,1910880.0],["1996-09-18",1.7427,1.8839,1.7427,1.8839,889621.0],["1996-09-19",1.8839,1.9075,1.8133,1.8722,1904510.0],["1996-09-20",1.931,1.9546,1.8604,1.931,1001089.0],["1996-09-23",1.9075,1.9546,1.9075,1.9546,976672.0],["1996-09-24",1.9075,1.9781,1.9075,1.9781,254784.0],["1996-09-25",1.9781,2.2843,1.9781,2.2254,2540409.0],["1996-09-26",2.2254,2.2254,2.1783,2.2136,1165637.0],["1996-09-27",2.2372,2.6375,2.2372,2.5669,7290007.0],["1996-09-30",2.614,2.614,2.5198,2.6022,1832322.0],["1996-10-01",2.6375,2.6375,2.4727,2.4962,1677328.0],["1996-10-02",2.4727,2.5198,2.4727,2.5198,316357.0],["1996-10-03",2.4727,2.4962,2.4256,2.4315,237798.0],["1996-10-04",2.4256,2.6375,2.402,2.5669,1840814.0],["1996-10-07",2.5433,2.614,2.5198,2.5904,625282.0],["1996-10-08",2.5669,2.614,2.5198,2.5433,293002.0],["1996-10-09",2.5198,2.614,2.5198,2.614,383238.0],["1996-10-10",2.614,2.614,2.5433,2.5904,32910.0],["1996-10-11",2.614,2.6611,2.5551,2.614,764352.0],["1996-10-14",2.614,2.614,2.5669,2.5904,79620.0],["1996-10-15",2.6611,2.6611,2.5669,2.6258,363067.0],["1996-10-16",2.5669,2.5904,2.4491,2.4727,454365.0],["1996-10-17",2.4727,2.5198,2.4491,2.4491,152870.0],["1996-10-18",2.402,2.4256,2.2372,2.2961,1036122.0],["1996-10-21",2.2843,2.3314,2.2372,2.2607,1244195.0],["1996-10-22",2.2607,2.3078,2.1194,2.2607,2346136.0],["1996-10-23",2.2372,2.3078,2.1901,2.3078,2056319.0],["1996-10-24",2.2607,2.3078,2.2136,2.2843,729319.0],["1996-10-25",2.2372,2.3078,2.2372,2.2607,946947.0],["1996-10-28",2.2607,2.3078,2.2372,2.2372,339712.0],["1996-10-29",2.2372,2.3078,2.2372,2.2607,890682.0],["1996-10-30",2.2607,2.2725,2.2372,2.2372,87051.0],["1996-10-31",2.2372,2.3078,2.1901,2.1901,173041.0],["1996-11-01",2.2372,2.2372,2.1665,2.1665,210197.0],["1996-11-04",2.1665,2.2372,2.0488,2.0488,662438.0],["1996-11-05",2.0488,2.0488,1.9546,1.9781,481966.0],["1996-11-06",1.9546,2.0488,1.9546,2.0017,1673082.0],["1996-11-07",1.9781,2.0723,1.9781,2.0488,4193320.0],["1996-11-08",2.0723,2.2136,2.0488,2.1783,1795166.0],["1996-11-11",2.1901,2.3196,2.1665,2.2961,584942.0],["1996-11-12",2.3078,2.4845,2.2843,2.4374,2013855.0],["1996-11-13",2.4727,2.5433,2.4374,2.5198,940578.0],["1996-11-14",2.5433,2.5904,2.4962,2.5551,1403435.0],["1996-11-15",2.6846,2.7788,2.6611,2.7082,5921605.0],["1996-11-18",2.7082,2.7082,2.5904,2.614,1021259.0],["1996-11-19",2.8259,3.1792,2.8259,3.1085,7500204.0],["1996-11-20",3.085,3.2498,3.085,3.1203,2583934.0],["1996-11-21",3.0967,3.1556,3.0967,3.1085,1242072.0],["1996-11-22",3.1085,3.1438,3.0967,3.1321,737812.0],["1996-11-25",3.1085,3.1203,3.0732,3.1085,1668835.0],["1996-11-26",3.0967,3.1085,3.085,3.1085,1099818.0],["1996-11-27",3.0967,3.3322,3.0967,3.2969,2066935.0],["1996-11-29",3.2969,3.3322,3.2969,3.2969,371560.0],["1996-12-02",3.2969,3.3205,3.2263,3.3205,987288.0],["1996-12-03",3.2734,3.5089,3.2734,3.5089,1243134.0],["1996-12-04",2.8024,2.8024,2.3314,2.6611,19048289.0],["1996-12-05",2.6846,2.7082,2.4727,2.5198,3364210.0],["1996-12-06",2.3903,2.6846,2.3667,2.6258,5670006.0],["1996-12-09",2.7317,2.8259,2.6611,2.7553,4005417.0],["1996-12-10",2.8259,2.873,2.7553,2.8259,1239949.0],["1996-12-11",2.6964,2.7082,2.614,2.6493,2771838.0],["1996-12-12",2.6611,2.7082,2.5904,2.6022,1101941.0],["1996-12-13",2.614,2.7082,2.5433,2.7082,996842.0],["1996-12-16",2.7082,2.7788,2.6493,2.6611,3711354.0],["1996-12-17",2.5904,2.6611,2.5198,2.5433,1187930.0],["1996-12-18",2.5198,2.5904,2.5198,2.5316,513814.0],["1996-12-19",2.4962,2.5433,2.4491,2.4962,1055230.0],["1996-12-20",2.4962,2.4962,2.3314,2.3549,977734.0],["1996-12-23",2.3078,2.402,2.3078,2.3078,596619.0],["1996-12-24",2.3078,2.3549,2.3078,2.3196,347143.0],["1996-12-26",2.3785,2.4727,2.3314,2.402,463919.0],["1996-12-27",2.4727,2.5433,2.4491,2.508,1161390.0],["1996-12-30",2.508,2.5904,2.4962,2.5904,331219.0],["1996-12-31",2.5433,2.6611,2.5198,2.614,432071.0],["1997-01-02",2.6258,2.6611,2.4491,2.4727,1953344.0],["1997-01-03",2.5198,2.5433,2.4727,2.5198,1230394.0],["1997-01-06",2.4962,2.6611,2.4962,2.6493,937393.0],["1997-01-07",2.6846,2.7082,2.6375,2.7082,927838.0],["1997-01-08",2.7317,2.7317,2.6258,2.6258,340774.0],["1997-01-09",2.6611,2.6729,2.6375,2.6729,264338.0],["1997-01-10",2.6375,2.6611,2.5904,2.6258,734627.0],["1997-01-13",2.6493,2.7082,2.5904,2.7082,1462885.0],["1997-01-14",2.6611,2.7082,2.614,2.6611,2049950.0],["1997-01-15",2.6375,2.6846,2.6375,2.6611,963933.0],["1997-01-16",2.6493,2.6846,2.6493,2.6846,296186.0],["1997-01-17",2.6846,2.6964,2.6611,2.6964,287694.0],["1997-01-20",2.6846,2.7553,2.6846,2.7435,1311076.0],["1997-01-21",2.7317,2.7435,2.7082,2.7082,1864170.0],["1997-01-22",2.7082,2.7317,2.6964,2.72,3178430.0],["1997-01-23",2.7082,2.8024,2.7082,2.7435,1086017.0],["1997-01-24",2.614,2.6611,2.4256,2.5787,5996978.0],["1997-01-27",2.6258,2.6729,2.6022,2.6022,1700683.0],["1997-01-28",2.614,2.6493,2.614,2.6434,1269674.0],["1997-01-29",2.614,2.6375,2.614,2.614,952255.0],["1997-01-30",2.614,2.6375,2.5198,2.5198,597681.0],["1997-01-31",2.4962,2.5433,2.3785,2.402,2020225.0],["1997-02-03",2.3785,2.4138,2.2725,2.2902,1017013.0],["1997-02-04",2.2725,2.2843,2.143,2.2254,4885483.0],["1997-02-05",2.2019,2.4491,2.1901,2.4256,3393935.0],["1997-02-06",2.5198,2.5787,2.4609,2.4727,2421510.0],["1997-02-07",2.5433,2.5433,2.4256,2.4845,2174157.0],["1997-02-10",2.4491,2.5551,2.4491,2.4962,1942728.0],["1997-02-11",2.4962,2.5551,2.4727,2.4727,1062662.0],["1997-02-12",2.4727,2.4962,2.4727,2.4727,4340882.0],["1997-02-13",2.4727,2.508,2.4374,2.508,2659308.0],["1997-02-14",2.4845,2.508,2.4374,2.4491,543539.0],["1997-02-18",2.4491,2.4845,2.3196,2.3255,1301522.0],["1997-02-19",2.3432,2.3432,2.2607,2.3078,1528704.0],["1997-02-20",2.3078,2.3196,2.143,2.2136,1253750.0],["1997-02-21",2.2254,2.2372,2.2019,2.2372,4544710.0],["1997-02-24",2.2254,2.2607,2.2254,2.2372,2268639.0],["1997-02-25",2.2607,2.2843,2.2372,2.2725,4220922.0],["1997-02-26",2.2607,2.2961,2.1901,2.1901,768598.0],["1997-02-27",2.2136,2.2372,2.0017,2.0017,1710238.0],["1997-02-28",2.0252,2.1312,1.8722,2.1312,2161418.0],["1997-03-03",2.1077,2.1312,2.0606,2.0723,940578.0],["1997-03-04",2.0959,2.2019,2.0959,2.2019,1906634.0],["1997-03-05",2.2136,2.2136,2.1194,2.1194,1064785.0],["1997-03-06",2.1665,2.1665,2.1077,2.1077,857773.0],["1997-03-07",2.0959,2.1194,2.0488,2.0547,441626.0],["1997-03-10",2.0488,2.1077,2.0488,2.0841,1621063.0],["1997-03-11",2.1194,2.1842,2.0723,2.1665,975610.0],["1997-03-12",2.1901,2.3196,2.1783,2.2607,1531889.0],["1997-03-13",2.2372,2.2372,2.143,2.143,1634864.0],["1997-03-14",2.1901,2.2372,2.143,2.2372,1270735.0],["1997-03-17",2.2136,2.2607,2.143,2.1783,440564.0],["1997-03-18",2.1548,2.1901,2.0606,2.0959,960748.0],["1997-03-19",2.0488,2.143,1.9664,2.1312,3163568.0],["1997-03-20",2.1901,2.2607,2.1312,2.2607,3646596.0],["1997-03-21",2.2254,2.3078,2.2136,2.2372,1329123.0],["1997-03-24",2.2136,2.249,2.1665,2.1665,2345074.0],["1997-03-25",2.1665,2.1783,2.0723,2.1077,1009582.0],["1997-03-26",2.1194,2.1194,1.9899,2.0017,2315350.0],["1997-03-27",2.0252,2.0252,1.8957,1.9075,993658.0],["1997-03-31",1.8839,1.9428,1.8486,1.8722,1109372.0],["1997-04-01",1.8486,1.8839,1.8251,1.8369,622098.0],["1997-04-02",1.8369,1.8604,1.6014,1.6485,2269701.0],["1997-04-03",1.6485,1.7544,1.6028,1.7191,2348259.0],["1997-04-04",1.7191,1.7427,1.6602,1.7191,4526662.0],["1997-04-07",1.6838,1.8133,1.6838,1.7368,2756975.0],["1997-04-08",1.7662,1.8015,1.7191,1.7544,2401339.0],["1997-04-09",1.7721,1.8839,1.7662,1.8486,2862074.0],["1997-04-10",1.8486,1.8604,1.8251,1.8369,969241.0],["1997-04-11",1.8251,1.8604,1.8251,1.8369,1029752.0],["1997-04-14",1.8251,1.8957,1.8251,1.8957,531862.0],["1997-04-15",1.8839,2.1077,1.8839,1.931,1737839.0],["1997-04-16",1.9664,2.0488,1.9428,2.0017,835479.0],["1997-04-17",2.0017,2.0606,1.931,1.9899,605112.0],["1997-04-18",2.0017,2.0252,1.9075,1.9428,415086.0],["1997-04-21",1.9075,1.9546,1.7898,1.8369,1362033.0],["1997-04-22",1.8369,1.8369,1.7191,1.7898,914038.0],["1997-04-23",1.8133,1.8722,1.7662,1.8369,363067.0],["1997-04-24",1.8722,1.8839,1.8251,1.8722,877943.0],["1997-04-25",1.8369,1.9075,1.7427,1.7544,433133.0],["1997-04-28",1.7427,1.778,1.7427,1.7662,236737.0],["1997-04-29",1.7544,1.7898,1.6602,1.7191,542478.0],["1997-04-30",1.6956,1.8839,1.6956,1.8133,1358848.0],["1997-05-01",1.8133,1.9781,1.8133,1.931,720826.0],["1997-05-02",2.0135,2.0723,1.9428,1.9958,847157.0],["1997-05-05",1.9899,2.0606,1.9899,2.0252,1142282.0],["1997-05-06",2.0488,2.2372,2.037,2.0606,1684759.0],["1997-05-07",2.0959,2.0959,1.8957,1.9781,1251626.0],["1997-05-08",1.9781,2.143,1.9193,2.0782,1970330.0],["1997-05-09",2.0723,2.1783,2.0723,2.1783,504260.0],["1997-05-12",2.143,2.2254,2.037,2.0723,2407709.0],["1997-05-13",2.0252,2.0723,1.9193,2.0017,1867354.0],["1997-05-14",2.0488,2.0488,1.9075,1.931,1089202.0],["1997-05-15",1.9193,2.1077,1.8604,2.0547,1002150.0],["1997-05-16",2.0488,2.1665,2.0488,2.1665,1149713.0],["1997-05-19",2.1901,2.2254,2.0959,2.143,789830.0],["1997-05-20",2.143,2.1901,2.0959,2.1312,558402.0],["1997-05-21",2.1665,2.2254,1.8898,2.0017,3735770.0],["1997-05-22",2.0488,2.0959,1.9428,2.0252,1071154.0],["1997-05-23",2.0252,2.0841,2.0017,2.0429,138008.0],["1997-05-27",2.0723,2.1194,1.9899,2.1077,1658219.0],["1997-05-28",2.143,2.2607,2.0723,2.2136,1692190.0],["1997-05-29",2.2254,2.2843,2.1312,2.1901,1087078.0],["1997-05-30",2.1194,2.2254,2.0959,2.2254,397038.0],["1997-06-02",2.2372,2.2372,2.1312,2.2019,579634.0],["1997-06-03",2.0959,2.143,1.8133,1.9664,12187168.0],["1997-06-04",2.0252,2.1312,1.9899,2.0723,4373792.0],["1997-06-05",2.143,2.1901,2.0959,2.1901,3474617.0],["1997-06-06",2.1665,2.2254,2.1548,2.2254,2004301.0],["1997-06-09",2.2372,2.2372,2.1783,2.1783,2047826.0],["1997-06-10",2.2136,2.2136,2.1665,2.1842,1596646.0],["1997-06-11",2.1665,2.1901,2.1665,2.1783,1512780.0],["1997-06-12",2.1901,2.2607,2.1783,2.2372,1216594.0],["1997-06-13",2.2254,2.2607,2.1901,2.2136,558402.0],["1997-06-16",2.1665,2.1901,2.1665,2.1783,259030.0],["1997-06-17",2.143,2.1665,2.1077,2.1665,1276043.0],["1997-06-18",2.1665,2.1901,2.143,2.1548,4703950.0],["1997-06-19",2.1665,2.1665,2.143,2.1607,493644.0],["1997-06-20",2.1665,2.1665,2.1312,2.1607,3046792.0],["1997-06-23",2.1548,2.1665,2.0723,2.0723,2675232.0],["1997-06-24",2.143,2.3432,2.0959,2.3314,2247407.0],["1997-06-25",2.2843,2.4491,2.2843,2.402,1874786.0],["1997-06-26",2.4256,2.4374,2.3667,2.4079,1009582.0],["1997-06-27",2.3903,2.4256,2.3667,2.3785,690040.0],["1997-06-30",2.402,2.5433,2.3785,2.5433,1128481.0],["1997-07-01",2.5433,2.5669,2.4845,2.5433,721888.0],["1997-07-02",2.5316,2.5433,2.4491,2.4845,1576476.0],["1997-07-03",2.4727,2.5448,2.4727,2.5316,1059477.0],["1997-07-07",2.5433,2.7553,2.5198,2.7082,3431091.0],["1997-07-08",2.6375,2.7317,2.614,2.7317,1625310.0],["1997-07-09",2.6964,2.8377,2.6964,2.7464,3921550.0],["1997-07-10",2.7906,2.8377,2.7553,2.8259,1407682.0],["1997-07-11",2.8259,2.9437,2.7906,2.8966,1627433.0],["1997-07-14",2.8966,3.2734,2.8848,3.1674,4978904.0],["1997-07-15",3.1556,3.1792,3.0379,3.1085,2495822.0],["1997-07-16",3.0967,3.1321,3.0496,3.0614,1722977.0],["1997-07-17",3.0614,3.0732,3.0143,3.0143,550970.0],["1997-07-18",2.9908,3.0496,2.9437,2.9908,922530.0],["1997-07-21",2.9702,2.9908,2.6846,2.8848,1405558.0],["1997-07-22",2.8377,2.8966,2.7788,2.8259,647576.0],["1997-07-23",2.8259,2.873,2.7788,2.8495,1836568.0],["1997-07-24",2.873,2.8848,2.8024,2.8377,1884340.0],["1997-07-25",2.8141,3.1792,2.8141,3.1556,2389662.0],["1997-07-28",3.1203,3.2969,3.0967,3.1203,2440618.0],["1997-07-29",3.1085,3.1085,2.9319,3.0614,961810.0],["1997-07-30",3.0261,3.1674,2.979,2.9908,2608351.0],["1997-07-31",3.0261,3.0379,2.8612,2.9554,1423606.0],["1997-08-01",2.9437,2.9437,2.7671,2.8259,1411928.0],["1997-08-04",2.8259,3.0496,2.8259,2.979,2324904.0],["1997-08-05",3.1792,3.6855,3.1556,3.5089,11740234.0],["1997-08-06",3.5206,3.556,3.3793,3.397,3778234.0],["1997-08-07",3.45,3.4735,3.2734,3.2851,3224079.0],["1997-08-08",3.2027,3.3676,3.2027,3.344,1333370.0],["1997-08-11",3.2969,3.4029,3.2969,3.3558,1017013.0],["1997-08-12",3.3911,3.3911,3.3205,3.3205,516999.0],["1997-08-13",3.3676,3.4147,3.1909,3.3558,2314288.0],["1997-08-14",3.3558,3.3793,3.2851,3.3734,516999.0],["1997-08-15",3.3322,3.4029,3.2027,3.2027,833356.0],["1997-08-18",3.1792,3.1792,2.8789,3.0143,2040395.0],["1997-08-19",3.0496,3.3087,3.0496,3.2969,2396031.0],["1997-08-20",3.2969,3.4323,3.238,3.3558,1278166.0],["1997-08-21",3.344,3.3911,3.1909,3.3087,1436345.0],["1997-08-22",3.2263,3.5206,3.2145,3.4971,1469254.0],["1997-08-25",3.4618,3.5206,3.3793,3.4205,412962.0],["1997-08-26",3.3911,3.6031,3.3911,3.5795,2461850.0],["1997-08-27",3.5913,3.8032,3.5442,3.7679,6132863.0],["1997-08-28",3.7561,3.8621,3.7326,3.7797,2766530.0],["1997-08-29",3.7679,3.815,3.7443,3.7443,1184746.0],["1997-09-02",3.7443,3.7679,3.7208,3.7561,1042491.0],["1997-09-03",3.7679,3.7679,3.7326,3.7679,740997.0],["1997-09-04",3.7208,3.7679,3.6031,3.6737,1333370.0],["1997-09-05",3.6737,3.7679,3.6737,3.7443,628467.0],["1997-09-08",3.7208,3.9563,3.7208,3.8032,2494760.0],["1997-09-09",3.8268,3.8268,3.7561,3.8209,1254811.0],["1997-09-10",3.8032,3.8503,3.7208,3.7443,922530.0],["1997-09-11",3.6972,3.7679,3.6266,3.6384,1201731.0],["1997-09-12",3.6737,3.6737,3.4853,3.6502,1586030.0],["1997-09-15",3.6502,3.8621,3.6502,3.7914,1649726.0],["1997-09-16",3.8856,3.9445,3.8032,3.8621,1560552.0],["1997-09-17",3.8503,3.8503,3.6502,3.7561,1435283.0],["1997-09-18",3.7914,3.8032,3.7443,3.7797,1265427.0],["1997-09-19",3.7797,4.2153,3.7797,4.2153,3005390.0],["1997-09-22",4.1918,4.4626,4.1211,4.4155,6128617.0],["1997-09-23",4.4626,4.5686,4.286,4.4508,2914092.0],["1997-09-24",4.4273,4.545,4.3095,4.3684,2690094.0],["1997-09-25",4.286,4.5215,4.286,4.4626,3645534.0],["1997-09-26",4.4759,4.5686,4.3213,4.3449,3729401.0],["1997-09-29",4.3095,4.5097,4.1682,4.4626,1911942.0],["1997-09-30",4.4626,4.4862,4.2978,4.4862,1319569.0],["1997-10-01",4.4508,4.4979,4.3684,4.4273,12714783.0],["1997-10-02",4.4273,4.4626,4.4037,4.4332,1552059.0],["1997-10-03",4.4273,4.4391,4.3331,4.3566,1422544.0],["1997-10-06",4.3331,4.3449,4.2624,4.2624,961810.0],["1997-10-07",4.3095,4.3449,4.2389,4.3331,2365245.0],["1997-10-08",4.4037,4.5333,4.3566,4.5333,5800582.0],["1997-10-09",4.4979,4.6628,4.4273,4.5215,4461905.0],["1997-10-10",4.4744,4.4979,4.4273,4.4391,2057381.0],["1997-10-13",4.4273,4.4862,4.2978,4.2978,1816398.0],["1997-10-14",4.286,4.3095,4.1447,4.1918,2371614.0],["1997-10-15",4.1682,4.2389,4.0387,4.2036,3109426.0],["1997-10-16",4.3449,4.5333,4.2271,4.2978,5685930.0],["1997-10-17",4.2271,4.2624,4.0505,4.2448,2908784.0],["1997-10-20",4.2153,4.286,4.074,4.2624,3140213.0],["1997-10-21",4.286,4.4979,4.2271,4.4391,3694368.0],["1997-10-22",4.4155,4.6157,4.4155,4.4626,5736886.0],["1997-10-23",4.3331,4.4155,4.286,4.3331,3827068.0],["1997-10-24",4.286,4.3331,3.8621,4.0505,2993712.0],["1997-10-27",3.9092,3.9563,3.556,3.6737,2524485.0],["1997-10-28",3.5089,3.8385,3.4382,3.7326,2937447.0],["1997-10-29",3.8032,3.9445,3.7679,3.815,2267578.0],["1997-10-30",3.5795,3.8739,3.5677,3.5677,1329123.0],["1997-10-31",3.6031,3.7679,3.4853,3.5795,566894.0],["1997-11-03",3.6384,3.8621,3.5795,3.815,655007.0],["1997-11-04",3.7561,3.9798,3.7561,3.9092,1269674.0],["1997-11-05",3.9798,4.0505,3.8856,3.9092,424640.0],["1997-11-06",3.9092,4.0034,3.709,3.8385,985165.0],["1997-11-07",3.6972,3.9092,3.6502,3.7679,891744.0],["1997-11-10",3.6972,3.8385,3.5618,3.6031,825925.0],["1997-11-11",3.5795,3.709,3.3911,3.4147,1645480.0],["1997-11-12",3.4147,3.4853,3.2498,3.3558,2764406.0],["1997-11-13",3.4147,3.6502,3.344,3.6148,1249503.0],["1997-11-14",3.6502,3.709,3.5324,3.6266,513814.0],["1997-11-17",3.7326,4.0269,3.6972,3.9327,2368430.0],["1997-11-18",4.1447,4.1918,4.0505,4.1211,1975638.0],["1997-11-19",4.1211,4.1918,4.0858,4.1447,498952.0],["1997-11-20",4.1447,4.2624,4.1211,4.1918,958625.0],["1997-11-21",4.1918,4.286,4.1153,4.2507,1365218.0],["1997-11-24",4.1447,4.2507,3.8621,3.8621,2832349.0],["1997-11-25",4.0034,4.0034,3.6502,3.7679,2001116.0],["1997-11-26",3.7679,3.8856,3.7443,3.8621,2457604.0],["1997-11-28",3.7679,3.8856,3.7443,3.7679,87051.0],["1997-12-01",3.8974,3.8974,3.6855,3.7208,1811090.0],["1997-12-02",3.7208,3.7443,3.6031,3.6972,1328062.0],["1997-12-03",3.7679,3.7679,3.3911,3.4029,4105207.0],["1997-12-04",3.4853,3.6148,3.2498,3.556,4663609.0],["1997-12-05",3.5677,3.6737,3.45,3.4735,1876909.0],["1997-12-08",3.556,3.6384,3.5324,3.5795,3586085.0],["1997-12-09",3.5442,3.6266,3.5206,3.5795,1070093.0],["1997-12-10",3.5795,3.5795,3.344,3.3676,557340.0],["1997-12-11",3.3205,3.3676,3.1203,3.1556,4090345.0],["1997-12-12",3.2498,3.3087,2.873,3.0614,4259139.0],["1997-12-15",2.9908,3.3087,2.979,3.3087,1299398.0],["1997-12-16",3.2498,3.4971,3.2263,3.2969,1267550.0],["1997-12-17",3.4382,3.4618,3.2263,3.3676,998966.0],["1997-12-18",3.45,3.45,3.1792,3.2263,487274.0],["1997-12-19",3.0967,3.3793,3.0967,3.2969,1014890.0],["1997-12-22",3.3322,3.3322,3.1203,3.3205,898114.0],["1997-12-23",3.3558,3.4971,3.1674,3.1792,1884340.0],["1997-12-24",3.2851,3.2851,3.1438,3.1438,368375.0],["1997-12-26",3.1556,3.2616,3.1556,3.1556,21232.0],["1997-12-29",3.2969,3.2969,3.1321,3.1792,668808.0],["1997-12-30",3.2851,3.3911,3.1321,3.3028,1420421.0],["1997-12-31",3.2969,3.2969,3.1203,3.2498,2908784.0],["1998-01-02",3.2734,3.2969,3.1792,3.2851,3247434.0],["1998-01-05",3.2263,3.3911,3.2263,3.344,2876936.0],["1998-01-06",3.2498,3.344,3.238,3.238,2941694.0],["1998-01-07",3.238,3.2616,2.9908,3.1556,1650788.0],["1998-01-08",3.2263,3.2969,3.1556,3.2145,940578.0],["1998-01-09",3.2027,3.2145,3.0614,3.0614,1116803.0],["1998-01-12",2.8495,2.9201,2.7317,2.8024,1538258.0],["1998-01-13",2.9437,3.1085,2.8259,3.1085,1424667.0],["1998-01-14",3.0614,3.1792,2.9908,3.0143,462858.0],["1998-01-15",3.0496,3.0967,3.0025,3.0967,194273.0],["1998-01-16",3.1085,3.238,3.1085,3.2145,1245257.0],["1998-01-20",3.1321,3.2498,3.1321,3.2322,2995835.0],["1998-01-21",3.238,3.7208,3.238,3.6972,5750687.0],["1998-01-22",3.4735,3.6266,3.3911,3.3911,1732531.0],["1998-01-23",3.4618,3.4618,3.2027,3.2145,940578.0],["1998-01-26",3.344,3.344,3.238,3.2498,588126.0],["1998-01-27",3.2027,3.2498,3.0673,3.0732,4950241.0],["1998-01-28",3.1321,3.1909,3.0967,3.1203,4471459.0],["1998-01-29",3.1909,3.344,3.1556,3.2969,4592482.0],["1998-01-30",3.3087,3.4264,3.2969,3.3558,1368402.0],["1998-02-02",3.3793,3.6502,3.3676,3.5913,3241065.0],["1998-02-03",3.6502,3.7326,3.556,3.7326,2013855.0],["1998-02-04",3.709,3.8503,3.6266,3.7679,3195416.0],["1998-02-05",3.7679,3.8621,3.709,3.709,4786754.0],["1998-02-06",3.7443,3.8032,3.5677,3.7561,2532978.0],["1998-02-09",3.7797,3.8032,3.6855,3.7679,1042491.0],["1998-02-10",3.709,3.8032,3.709,3.7267,2443803.0],["1998-02-11",3.7208,3.7797,3.5913,3.6148,1528704.0],["1998-02-12",3.6266,3.6266,3.4853,3.5442,3040422.0],["1998-02-13",3.45,3.5324,3.4382,3.4853,567956.0],["1998-02-17",3.4853,3.5324,3.3911,3.4382,2528731.0],["1998-02-18",3.4382,3.6737,3.4382,3.6502,2432126.0],["1998-02-19",3.6502,3.8385,3.5913,3.7561,2061627.0],["1998-02-20",3.6972,3.8032,3.6384,3.762,2280317.0],["1998-02-23",3.7443,4.0976,3.7443,4.0505,2850396.0],["1998-02-24",4.0387,4.1947,4.0387,4.1447,4353622.0],["1998-02-25",4.1329,4.2389,4.1329,4.2036,4961918.0],["1998-02-26",4.2389,4.5391,4.1682,4.5097,10657402.0],["1998-02-27",4.4979,4.5097,4.3684,4.4862,1627433.0],["1998-03-02",4.4273,4.4273,4.1447,4.2271,1828075.0],["1998-03-03",4.1918,4.2094,4.0505,4.074,1255873.0],["1998-03-04",4.0152,4.2389,4.0152,4.2036,1098756.0],["1998-03-05",3.9798,4.1447,3.9798,4.1329,4364238.0],["1998-03-06",4.1094,4.3331,4.1094,4.2036,2278194.0],["1998-03-09",4.2507,4.2507,3.8739,3.8739,1295152.0],["1998-03-10",3.9681,4.0505,3.8974,4.0269,2531916.0],["1998-03-11",4.0623,4.1682,3.9681,4.0034,2645507.0],["1998-03-12",3.9563,3.9563,3.8621,3.9092,544601.0],["1998-03-13",3.9327,3.9563,3.7679,3.7797,2233606.0],["1998-03-16",3.8032,3.8621,3.7914,3.8385,1422544.0],["1998-03-17",3.815,3.815,3.6148,3.6384,7040531.0],["1998-03-18",3.6031,3.6089,3.4382,3.553,6465144.0],["1998-03-19",3.556,3.6972,3.5442,3.6972,4577619.0],["1998-03-20",3.6972,3.6972,3.5089,3.5677,1639110.0],["1998-03-23",3.5972,3.5972,3.5089,3.5442,1613632.0],["1998-03-24",3.6619,3.7679,3.5795,3.7031,2001116.0],["1998-03-25",3.7797,3.8856,3.7561,3.8268,3615810.0],["1998-03-26",3.8739,3.9681,3.8385,3.9563,1149713.0],["1998-03-27",3.9327,4.0505,3.8856,4.0269,1142282.0],["1998-03-30",3.9916,4.0034,3.921,4.0034,556278.0],["1998-03-31",4.0152,4.1447,3.9916,4.0682,1472439.0],["1998-04-01",4.0505,4.1447,3.8856,3.8856,5443885.0],["1998-04-02",3.8621,3.921,3.815,3.8739,1707053.0],["1998-04-03",3.8856,4.1447,3.8621,4.1329,1743147.0],["1998-04-06",4.1447,4.2742,4.074,4.0976,1525519.0],["1998-04-07",4.1447,4.1447,3.9092,3.9681,1660342.0],["1998-04-08",3.9916,4.0976,3.9092,4.0034,759044.0],["1998-04-09",4.074,4.1918,3.9681,4.1565,622098.0],["1998-04-13",4.1447,4.3684,4.1447,4.3449,1573291.0],["1998-04-14",4.4273,4.545,4.3566,4.4155,3597762.0],["1998-04-15",4.4685,4.4744,4.3684,4.4273,2781392.0],["1998-04-16",4.3331,4.4449,4.2271,4.2624,713395.0],["1998-04-17",4.2153,4.4862,4.2153,4.4862,1316384.0],["1998-04-20",4.4508,4.5686,4.4508,4.4979,3662520.0],["1998-04-21",4.4508,4.8629,4.3331,4.8158,4275063.0],["1998-04-22",4.7216,4.9454,4.6863,4.757,2576503.0],["1998-04-23",4.6745,4.7687,4.5803,4.5921,1213409.0],["1998-04-24",4.6981,4.7805,4.5803,4.6157,1522334.0],["1998-04-27",4.4744,4.5686,4.3331,4.3684,1028690.0],["1998-04-28",4.3684,4.4626,4.3331,4.392,1548874.0],["1998-04-29",4.339,4.4391,4.3331,4.4273,919346.0],["1998-04-30",4.4273,4.5097,4.3625,4.4744,976672.0],["1998-05-01",4.5215,4.7334,4.4979,4.5921,2046765.0],["1998-05-04",4.6392,4.7687,4.5803,4.6274,2416202.0],["1998-05-05",4.5568,4.6157,4.4979,4.5097,920407.0],["1998-05-06",4.4979,4.6039,4.4508,4.545,385361.0],["1998-05-07",4.4979,4.4979,4.3331,4.3669,623159.0],["1998-05-08",4.3213,4.4979,4.3095,4.4626,746305.0],["1998-05-11",4.392,4.6274,4.392,4.545,682609.0],["1998-05-12",4.5215,4.6628,4.4391,4.6628,950132.0],["1998-05-13",4.6863,4.7452,4.545,4.5921,847157.0],["1998-05-14",4.4744,4.5803,4.4744,4.5097,678362.0],["1998-05-15",4.5686,4.5921,4.2624,4.4037,1441653.0],["1998-05-18",4.3566,4.4979,4.2153,4.286,1165637.0],["1998-05-19",4.2271,4.392,4.2271,4.286,1150774.0],["1998-05-20",4.2978,4.3449,4.0034,4.0152,2174157.0],["1998-05-21",4.0269,4.0976,3.8621,3.921,1477747.0],["1998-05-22",3.9563,3.9563,3.556,3.7208,3909873.0],["1998-05-26",3.7443,3.8032,3.6384,3.6384,3406674.0],["1998-05-27",3.5795,3.7443,3.5089,3.7208,627406.0],["1998-05-28",3.7914,3.9327,3.7208,3.8621,2400278.0],["1998-05-29",3.868,3.8739,3.6855,3.7326,1436345.0],["1998-06-01",3.6502,3.7208,3.45,3.4735,941639.0],["1998-06-02",3.4971,3.5677,3.4735,3.5677,1975638.0],["1998-06-03",3.5913,3.6855,3.5089,3.5795,2258023.0],["1998-06-04",3.5795,3.815,3.5795,3.7856,1732531.0],["1998-06-05",3.7561,3.7914,3.6502,3.6737,1202793.0],["1998-06-08",3.7443,3.9563,3.7208,3.8356,7277268.0],["1998-06-09",3.8503,3.8621,3.7208,3.7561,1278166.0],["1998-06-10",3.7561,3.8032,3.6266,3.7679,2968234.0],["1998-06-11",3.7914,3.8621,3.6266,3.6266,1219778.0],["1998-06-12",3.6502,3.6502,3.4912,3.5795,2214498.0],["1998-06-15",3.5677,3.5913,3.4029,3.4264,1426790.0],["1998-06-16",3.4382,3.6266,3.4382,3.6266,1977761.0],["1998-06-17",3.6384,3.6384,3.5089,3.6031,1765441.0],["1998-06-18",3.6031,3.6148,3.5618,3.5795,1274982.0],["1998-06-19",3.6148,3.6148,3.5442,3.556,1027629.0],["1998-06-22",3.556,3.6148,3.5324,3.5795,1096633.0],["1998-06-23",3.6119,3.8032,3.5795,3.6737,2702834.0],["1998-06-24",3.7208,3.8385,3.5795,3.7797,1853554.0],["1998-06-25",3.7679,3.8856,3.7443,3.8856,3534066.0],["1998-06-26",3.8385,3.9092,3.8385,3.8974,2003239.0],["1998-06-29",3.8856,4.1388,3.8856,4.1388,3195416.0],["1998-06-30",4.1447,4.1623,3.9092,4.0976,4683779.0],["1998-07-01",4.0152,4.074,3.9445,3.9798,3492664.0],["1998-07-02",3.9916,4.1094,3.9798,4.1094,3443830.0],["1998-07-06",4.0269,4.0976,4.0034,4.0152,1191115.0],["1998-07-07",4.0152,4.0623,4.0152,4.0475,977734.0],["1998-07-08",4.0505,4.0858,4.0505,4.0799,293002.0],["1998-07-09",4.0387,4.3154,4.0387,4.2153,1862046.0],["1998-07-10",4.2624,4.4508,4.1682,4.286,2088167.0],["1998-07-13",4.2389,4.4391,4.2389,4.4273,2258023.0],["1998-07-14",4.4037,4.4744,4.2389,4.2389,1429975.0],["1998-07-15",4.2153,4.4391,4.2153,4.3802,1358848.0],["1998-07-16",4.3802,4.3802,4.1329,4.3449,6460898.0],["1998-07-17",4.3684,4.3684,4.2507,4.3331,3004328.0],["1998-07-20",4.3095,4.3095,4.18,4.18,1824890.0],["1998-07-21",4.1565,4.2507,4.1447,4.2389,1781365.0],["1998-07-22",4.2507,4.2507,4.1211,4.1211,1080709.0],["1998-07-23",4.18,4.18,3.9681,4.0034,3278221.0],["1998-07-24",3.9681,4.0505,3.921,3.9269,797262.0],["1998-07-27",3.8856,3.8915,3.6678,3.6737,4398209.0],["1998-07-28",3.6737,3.8503,3.6737,3.8385,1525519.0],["1998-07-29",3.8032,3.9445,3.8032,3.815,943762.0],["1998-07-30",3.8032,3.9327,3.8032,3.8621,370498.0],["1998-07-31",3.9445,3.9445,3.7208,3.8444,1020198.0],["1998-08-03",3.815,3.8503,3.7561,3.7797,645453.0],["1998-08-04",3.7443,3.7443,3.4853,3.5089,1831260.0],["1998-08-05",3.5324,3.6148,3.344,3.556,1006397.0],["1998-08-06",3.556,3.7679,3.4853,3.7326,697471.0],["1998-08-07",3.7679,3.8503,3.4735,3.6384,1669897.0],["1998-08-10",3.556,3.6031,3.4853,3.4912,491521.0],["1998-08-11",3.4853,3.5089,3.3205,3.4853,470289.0],["1998-08-12",3.5442,3.6266,3.5089,3.5677,995781.0],["1998-08-13",3.5442,3.5618,3.4264,3.4264,281324.0],["1998-08-14",3.4853,3.4853,3.2969,3.3381,670931.0],["1998-08-17",3.3205,3.397,3.2969,3.344,739935.0],["1998-08-18",3.4147,3.656,3.4029,3.5324,3184800.0],["1998-08-19",3.5795,3.6502,3.5324,3.6384,1761194.0],["1998-08-20",3.6148,3.7208,3.5324,3.6502,926777.0],["1998-08-21",3.556,3.6031,3.5324,3.6031,651822.0],["1998-08-24",3.6266,3.6266,3.5795,3.6148,2805809.0],["1998-08-25",3.6266,3.6737,3.5089,3.5089,1877970.0],["1998-08-26",3.5089,3.5677,3.4264,3.4735,2006424.0],["1998-08-27",3.4382,3.4382,3.1909,3.2969,497890.0],["1998-08-28",3.3911,3.3911,3.0614,3.1909,2009609.0],["1998-08-31",3.2145,3.2969,2.4845,2.5433,4451289.0],["1998-09-01",2.5787,2.8495,2.5433,2.6846,3645534.0],["1998-09-02",2.7082,2.7082,2.3785,2.402,8167950.0],["1998-09-03",2.402,2.402,2.2843,2.3137,5929036.0],["1998-09-04",2.3196,2.3432,2.0723,2.1312,3514958.0],["1998-09-08",2.2725,2.4962,2.2607,2.3549,8946103.0],["1998-09-09",2.3549,2.4138,2.3078,2.3726,3151890.0],["1998-09-10",2.3549,2.4491,2.3049,2.4432,1666712.0],["1998-09-11",2.4727,2.7788,2.4727,2.7788,2099845.0],["1998-09-14",2.7788,3.0379,2.7671,2.8612,2495822.0],["1998-09-15",2.8083,3.1556,2.7788,3.0143,3195416.0],["1998-09-16",3.0143,3.2263,3.0025,3.1556,2560579.0],["1998-09-17",3.0025,3.0614,2.8848,2.9672,1124234.0],["1998-09-18",2.9201,3.0614,2.9083,3.0143,419332.0],["1998-09-21",2.9201,2.9672,2.8966,2.9319,2256962.0],["1998-09-22",2.9201,3.0496,2.9201,3.0261,1872662.0],["1998-09-23",3.0143,3.5089,3.0143,3.4853,1966083.0],["1998-09-24",3.4382,3.6031,3.4147,3.5089,1543566.0],["1998-09-25",3.3911,3.4676,3.3676,3.3676,1884340.0],["1998-09-28",3.4618,3.6737,3.4618,3.6031,1221902.0],["1998-09-29",3.6031,3.6207,3.4029,3.4618,1047799.0],["1998-09-30",3.4618,3.4618,3.3087,3.3381,800446.0],["1998-10-01",3.2498,3.2498,3.0143,3.0555,921469.0],["1998-10-02",3.085,3.2969,2.9908,3.1085,1454392.0],["1998-10-05",3.0732,3.0732,2.6729,2.8024,2415140.0],["1998-10-06",2.7788,2.9672,2.7435,2.7435,1365218.0],["1998-10-07",2.7435,2.9554,2.7317,2.8259,2734682.0],["1998-10-08",2.6846,2.8377,2.6375,2.8377,3738955.0],["1998-10-09",2.8848,2.9319,2.8024,2.8612,5127528.0],["1998-10-12",2.9437,3.1909,2.9437,3.1674,5986362.0],["1998-10-13",3.1674,3.3793,2.979,3.238,3723031.0],["1998-10-14",3.238,3.2851,3.2027,3.238,3789912.0],["1998-10-15",3.2616,3.5442,3.2263,3.4971,2656123.0],["1998-10-16",3.6737,4.0858,3.6502,3.9681,18295614.0],["1998-10-19",3.9681,4.0505,3.9445,4.0505,4615837.0],["1998-10-20",4.0976,4.4979,4.0152,4.0505,11371859.0],["1998-10-21",4.0269,4.1447,3.9681,4.0387,6001225.0],["1998-10-22",3.9798,4.1211,3.9327,4.0505,2665678.0],["1998-10-23",4.0034,4.392,3.9681,4.2507,4419441.0],["1998-10-26",4.2624,4.2624,4.1329,4.2153,2170972.0],["1998-10-27",4.286,4.4508,4.2742,4.4155,7813376.0],["1998-10-28",4.392,4.6039,4.3154,4.5215,2183711.0],["1998-10-29",4.4744,4.7099,4.3802,4.7099,2629583.0],["1998-10-30",4.6981,4.9571,4.6981,4.8924,6321828.0],["1998-11-02",5.016,5.016,4.6863,4.6922,4655116.0],["1998-11-03",4.6922,4.7452,4.6628,4.6628,3179492.0],["1998-11-04",4.7099,4.8041,4.6628,4.757,5984239.0],["1998-11-05",4.757,4.8276,4.7099,4.7629,3720908.0],["1998-11-06",4.7629,4.8983,4.7393,4.8335,2794131.0],["1998-11-09",4.8924,5.228,4.8629,5.1926,10737022.0],["1998-11-10",5.1809,5.1867,5.0631,5.1102,2727250.0],["1998-11-11",5.1691,5.2868,5.1102,5.2868,6203990.0],["1998-11-12",5.2751,5.2868,5.122,5.1573,2694341.0],["1998-11-13",5.1573,5.1926,5.122,5.1514,1103002.0],["1998-11-16",5.1926,5.2397,5.1632,5.1926,1510657.0],["1998-11-17",5.1691,5.2868,5.1573,5.2751,3338732.0],["1998-11-18",5.2868,5.5459,5.2751,5.54,3578654.0],["1998-11-19",5.6518,6.064,5.6518,5.9462,13860250.0],["1998-11-20",6.0286,6.0522,5.6754,5.852,4386531.0],["1998-11-23",5.9344,6.1699,5.852,6.1699,2921523.0],["1998-11-24",6.2053,6.4231,6.1817,6.217,6252824.0],["1998-11-25",6.4996,6.5703,6.217,6.3466,6834581.0],["1998-11-27",6.4054,6.4525,6.3583,6.4054,1394942.0],["1998-11-30",6.4525,6.4643,6.2641,6.2641,4148733.0],["1998-12-01",6.217,6.27,5.9815,6.1699,2078613.0],["1998-12-02",6.1228,6.2582,5.9815,6.2406,2483082.0],["1998-12-03",6.3348,6.6762,6.2936,6.5585,7592563.0],["1998-12-04",6.5938,7.2238,6.5526,7.1355,5862155.0],["1998-12-07",6.9117,6.9117,6.7116,6.7116,17043988.0],["1998-12-08",6.7116,6.9176,6.6527,6.8529,16077932.0],["1998-12-09",6.9471,7.0059,6.8411,6.9176,6217791.0],["1998-12-10",6.8882,6.9353,6.6645,6.7116,5948145.0],["1998-12-11",6.7116,6.9235,6.6409,6.8293,3691183.0],["1998-12-14",6.7116,6.8117,6.6409,6.6762,3660397.0],["1998-12-15",6.7822,7.0413,6.6468,7.0236,6104200.0],["1998-12-16",7.2061,7.265,6.8882,7.0884,7840978.0],["1998-12-17",7.1119,7.2768,7.0177,7.159,5233688.0],["1998-12-18",7.2532,7.3945,7.1826,7.265,4836650.0],["1998-12-21",7.371,7.5711,7.3121,7.4063,2838718.0],["1998-12-22",7.4063,7.6653,7.1723,7.6653,1803658.0],["1998-12-23",7.6653,7.8655,7.4298,7.5358,2955494.0],["1998-12-24",7.5711,7.7831,7.3121,7.6535,813186.0],["1998-12-28",7.6535,8.0303,7.5358,7.9479,2373738.0],["1998-12-29",7.8773,8.0303,7.7831,7.8066,2277132.0],["1998-12-30",7.8066,8.0068,7.8066,8.0068,2824918.0],["1998-12-31",8.0303,8.2305,7.8655,8.0657,2144432.0],["1999-01-04",8.0303,8.101,7.418,7.7948,3899257.0],["1999-01-05",7.7477,7.7772,7.3474,7.4769,4539402.0],["1999-01-06",7.4651,7.7595,7.4651,7.6359,6483191.0],["1999-01-07",7.6064,7.6535,7.3945,7.5711,2423633.0],["1999-01-08",7.6889,7.9832,7.6771,7.8066,5559599.0],["1999-01-11",7.9244,7.9244,7.6889,7.7831,1474562.0],["1999-01-12",7.9126,8.1245,7.5358,8.0303,5968315.0],["1999-01-13",7.3945,8.1245,6.9942,8.101,5223603.0],["1999-01-14",8.1245,8.3129,7.5358,7.9126,3207094.0],["1999-01-15",8.0303,8.4778,7.8066,8.4071,2657185.0],["1999-01-19",8.3836,8.572,8.0774,8.4307,1988908.0],["1999-01-20",8.6662,8.7133,8.2894,8.36,2255900.0],["1999-01-21",8.36,8.36,7.8655,8.0303,1471908.0],["1999-01-22",7.3474,7.9361,7.3003,7.5358,5320208.0],["1999-01-25",7.2768,7.3474,7.0766,7.3239,1420421.0],["1999-01-26",7.2297,7.5358,7.159,7.3003,3442769.0],["1999-01-27",7.3239,7.4887,7.1355,7.159,1684228.0],["1999-01-28",7.2532,7.6064,7.1826,7.3945,3070147.0],["1999-01-29",7.6771,8.0068,7.3474,7.9832,3530351.0],["1999-02-01",8.1716,8.1952,7.7595,7.7713,2175749.0],["1999-02-02",7.7006,7.736,6.8764,6.9235,3803713.0],["1999-02-03",6.5467,6.9706,6.4525,6.7469,7468887.0],["1999-02-04",7.0413,7.2061,6.9235,6.9824,9957808.0],["1999-02-05",6.9706,6.9824,6.1699,6.7587,34060905.0],["1999-02-08",6.8529,7.1355,6.5467,7.0177,6455059.0],["1999-02-09",7.1119,7.1355,6.7351,6.7704,3660928.0],["1999-02-10",6.7704,6.8764,6.5703,6.7116,5019245.0],["1999-02-11",6.8293,7.1884,6.7351,7.1119,3401366.0],["1999-02-12",7.0177,7.0648,6.7822,6.9,2253777.0],["1999-02-16",6.8293,7.1119,6.8293,6.9824,2557394.0],["1999-02-17",6.9471,6.9706,6.6409,6.6645,2556333.0],["1999-02-18",6.7351,6.9,6.5703,6.7822,3587677.0],["1999-02-19",6.7822,7.2061,6.7704,6.8175,5414691.0],["1999-02-22",6.8529,6.9942,6.688,6.9471,4047881.0],["1999-02-23",6.9706,7.3474,6.8529,7.3474,11868157.0],["1999-02-24",7.5358,7.7006,7.4416,7.6771,12932942.0],["1999-02-25",7.6064,7.7006,7.3003,7.4769,4692272.0],["1999-02-26",7.4651,7.5122,6.9,7.1001,4861066.0],["1999-03-01",7.1826,7.1826,6.8293,7.0648,5736886.0],["1999-03-02",7.1355,7.3474,6.9706,6.9706,6675341.0],["1999-03-03",6.9706,7.0177,6.4761,6.6645,3189577.0],["1999-03-04",6.7822,6.8293,6.1699,6.2406,4114231.0],["1999-03-05",6.3466,6.4761,6.2406,6.4054,5210864.0],["1999-03-08",6.688,7.5122,6.6409,7.5122,6114816.0],["1999-03-09",7.2297,7.6535,6.8764,7.1472,6308027.0],["1999-03-10",7.2179,7.6771,7.1826,7.5593,14762079.0],["1999-03-11",7.7948,8.1481,7.7948,8.1245,6141887.0],["1999-03-12",8.2894,8.2894,7.5122,8.1716,3927920.0],["1999-03-15",8.3365,8.5249,7.9126,8.466,3809552.0],["1999-03-16",8.4778,8.5955,7.9126,8.572,6524063.0],["1999-03-17",8.5249,8.9959,8.4424,8.7368,5692299.0],["1999-03-18",8.5249,9.3255,8.5249,9.1725,6024049.0],["1999-03-19",9.3962,9.3962,9.0901,9.2078,4421564.0],["1999-03-22",9.2313,9.302,8.7368,9.2313,4695457.0],["1999-03-23",9.0901,9.2549,8.6897,9.1018,3679506.0],["1999-03-24",9.043,9.2313,8.5955,9.2196,4265509.0],["1999-03-25",9.1372,9.5139,8.9605,9.4315,4488445.0],["1999-03-26",9.2784,9.5139,9.0901,9.2313,5145044.0],["1999-03-29",9.2313,9.5139,9.2078,9.3255,5618518.0],["1999-03-30",9.3962,9.561,9.2549,9.3609,4876460.0],["1999-03-31",9.4197,9.8319,9.3962,9.6081,2984158.0],["1999-04-01",9.7023,9.9378,9.6317,9.9261,3240003.0],["1999-04-05",9.9614,10.0085,9.6081,9.7965,3310600.0],["1999-04-06",9.7023,9.9025,9.561,9.8672,4232599.0],["1999-04-07",9.8907,10.1969,9.8436,9.9849,2961864.0],["1999-04-08",10.0085,10.2911,9.7259,10.1733,3538844.0],["1999-04-09",9.9614,10.6679,9.8907,10.5972,4429526.0],["1999-04-12",10.3146,10.503,9.4315,9.7023,5450785.0],["1999-04-13",9.8201,9.9496,9.7023,9.8907,3437461.0],["1999-04-14",9.8672,10.1733,9.8672,10.0438,3237880.0],["1999-04-15",10.1027,10.1027,8.9841,9.2431,3841400.0],["1999-04-16",9.2078,9.2313,8.2541,8.9017,7042124.0],["1999-04-19",8.9488,8.9488,8.1481,8.3365,8417426.0],["1999-04-20",8.1245,8.2423,7.0413,7.9597,12779541.0],["1999-04-21",7.9126,8.5955,7.8419,8.572,4972534.0],["1999-04-22",8.7604,9.0901,8.4778,9.0194,5164153.0],["1999-04-23",8.9959,9.302,8.5955,8.8781,4780385.0],["1999-04-26",8.831,9.2784,8.5955,9.2549,2102499.0],["1999-04-27",9.2784,9.3255,8.9017,8.9723,1550998.0],["1999-04-28",8.9488,9.1136,8.1952,8.5013,1425198.0],["1999-04-29",8.4071,8.8781,8.2894,8.7133,1600362.0],["1999-04-30",8.6897,8.8075,8.6191,8.7957,704902.0],["1999-05-03",8.7604,8.9017,8.572,8.7721,1576476.0],["1999-05-04",8.7604,8.7839,8.4778,8.4778,993127.0],["1999-05-05",8.4542,8.7839,8.1952,8.6662,1711299.0],["1999-05-06",8.6662,8.6897,8.3836,8.4778,2113115.0],["1999-05-07",8.5013,8.9488,8.3836,8.7721,3325462.0],["1999-05-10",8.7839,9.6552,8.7721,9.6081,3803713.0],["1999-05-11",9.7023,9.9849,9.6199,9.7259,2447519.0],["1999-05-12",9.7259,10.0791,9.5375,9.8907,2069589.0],["1999-05-13",9.9849,10.1969,9.7023,10.1733,6749122.0],["1999-05-14",9.9143,10.244,9.8907,10.1969,4483668.0],["1999-05-17",10.1262,10.3617,9.9378,10.1969,2392846.0],["1999-05-18",10.1969,10.4559,10.1498,10.3617,3083417.0],["1999-05-19",10.503,10.7856,10.3146,10.5737,4298418.0],["1999-05-20",10.6443,10.8092,10.1969,10.2675,2917277.0],["1999-05-21",10.3382,10.3617,10.032,10.1615,2404524.0],["1999-05-24",10.2204,10.2204,9.6081,9.6552,1909288.0],["1999-05-25",9.5375,9.7259,9.2784,9.3255,2353567.0],["1999-05-26",9.4668,9.561,8.1952,9.0194,6110039.0],["1999-05-27",8.831,9.4197,8.7604,9.043,5064894.0],["1999-05-28",9.1372,9.4433,8.9723,9.4197,3504342.0],["1999-06-01",9.4433,9.4433,8.9017,9.2078,1802066.0],["1999-06-02",9.1372,9.6081,8.9605,9.3255,4840896.0],["1999-06-03",9.4492,9.4668,9.2078,9.302,2754321.0],["1999-06-04",9.3726,9.6317,9.3255,9.6081,1872662.0],["1999-06-07",9.6081,10.3028,9.561,10.1145,2913030.0],["1999-06-08",10.1027,10.2911,9.773,9.8672,693225.0],["1999-06-09",9.8436,10.0791,9.7965,10.0556,1030814.0],["1999-06-10",9.7965,10.1027,9.7259,10.0791,1519680.0],["1999-06-11",10.1733,10.2675,9.773,10.1262,1467131.0],["1999-06-14",10.1498,10.4559,10.1262,10.4088,3275036.0],["1999-06-15",10.5854,10.7974,10.4559,10.715,3030337.0],["1999-06-16",10.397,10.7385,10.2911,10.5501,4264447.0],["1999-06-17",10.503,10.5737,10.0556,10.2086,1968737.0],["1999-06-18",10.2204,10.4559,10.1262,10.3617,1926273.0],["1999-06-21",10.3853,10.9976,10.3617,10.974,2954964.0],["1999-06-22",10.9034,10.9034,9.7965,10.0438,4294172.0],["1999-06-23",10.0085,10.244,9.7259,9.7259,6009718.0],["1999-06-24",9.7023,10.244,9.5728,10.0791,2275540.0],["1999-06-25",10.138,10.1498,9.6552,9.9143,2408240.0],["1999-06-28",9.8907,9.9849,9.6552,9.7141,824332.0],["1999-06-29",9.7494,10.4088,9.7023,10.3146,1884871.0],["1999-06-30",10.3146,10.7385,9.9143,10.4559,1319569.0],["1999-07-01",10.3853,10.6208,9.9143,10.5972,1355663.0],["1999-07-02",10.5501,10.9034,10.3028,10.4324,958625.0],["1999-07-06",10.5501,11.0329,10.4559,10.5266,2419386.0],["1999-07-07",10.609,10.8327,10.2911,10.7856,1251096.0],["1999-07-08",10.8092,10.9387,10.5501,10.8327,2184242.0],["1999-07-09",10.8327,11.0917,10.6208,10.9505,1221902.0],["1999-07-12",11.0447,11.0564,10.715,10.8092,1000558.0],["1999-07-13",10.6443,10.974,10.5972,10.8798,1136974.0],["1999-07-14",10.8798,11.1624,10.6208,11.0211,1755886.0],["1999-07-15",11.1624,11.3508,11.1153,11.2684,2724066.0],["1999-07-16",10.5266,10.5501,9.9378,10.2557,14359732.0],["1999-07-19",10.1733,10.1851,9.1136,9.3962,18370457.0],["1999-07-20",9.4197,9.8672,8.8546,9.8672,5650897.0],["1999-07-21",9.8201,9.8672,9.3609,9.7023,2134878.0],["1999-07-22",9.7259,9.7259,9.2549,9.5375,1616286.0],["1999-07-23",9.5375,9.6081,9.1607,9.2784,1307891.0],["1999-07-26",9.1372,9.1842,8.7604,8.7604,1660342.0],["1999-07-27",8.9488,8.9959,8.5249,8.8192,4632292.0],["1999-07-28",8.9017,8.9252,8.0068,8.3129,6207706.0],["1999-07-29",8.1481,8.831,8.1481,8.3129,10855391.0],["1999-07-30",8.6662,8.7604,8.3836,8.4542,10113863.0],["1999-08-02",8.6662,8.8075,8.4012,8.7721,4771361.0],["1999-08-03",8.8428,8.9252,8.4778,8.572,2935855.0],["1999-08-04",8.6662,8.6779,8.36,8.4778,2210782.0],["1999-08-05",8.466,8.6485,8.0068,8.5602,5826592.0],["1999-08-06",8.5013,8.831,8.2658,8.6662,4336636.0],["1999-08-09",8.7839,8.9841,8.7368,8.8428,3131720.0],["1999-08-10",8.8075,8.9605,8.725,8.8428,2049419.0],["1999-08-11",8.9723,9.2078,8.9488,9.1607,6513978.0],["1999-08-12",9.2078,9.5846,9.1607,9.4668,2821202.0],["1999-08-13",9.5375,9.7965,9.4668,9.5669,1774995.0],["1999-08-16",9.5846,10.5972,9.5846,10.4206,4812233.0],["1999-08-17",10.4441,10.5266,9.9143,10.1498,1848776.0],["1999-08-18",10.0674,10.3617,9.773,10.0791,1474562.0],["1999-08-19",10.0085,10.0556,9.6788,9.7259,1065316.0],["1999-08-20",9.773,9.7965,9.2784,9.4668,34784916.0],["1999-08-23",9.6081,10.4324,9.5375,10.1851,6346245.0],["1999-08-24",10.032,10.6796,9.9614,10.4559,3114204.0],["1999-08-25",10.503,10.9976,10.503,10.9976,4339821.0],["1999-08-26",10.9917,11.1859,10.6914,10.715,2344013.0],["1999-08-27",10.7385,10.8327,10.4206,10.4559,1631148.0],["1999-08-30",10.503,11.0211,10.2204,10.9976,2698587.0],["1999-08-31",10.8563,11.2095,10.503,11.0564,5954514.0],["1999-09-01",11.0917,11.6805,11.0682,11.6334,8953534.0],["1999-09-02",11.4921,11.5863,11.2919,11.5627,1132727.0],["1999-09-03",11.7511,11.9395,11.6805,11.8924,3343509.0],["1999-09-07",11.9866,12.0102,11.6805,11.8689,1265427.0],["1999-09-08",11.8218,12.2692,11.6334,12.2692,8750238.0],["1999-09-09",12.3163,12.4812,12.1279,12.1515,3969853.0],["1999-09-10",12.1986,12.2103,11.8453,12.0102,4186950.0],["1999-09-13",11.916,12.8344,11.8689,12.3987,6012372.0],["1999-09-14",12.4223,12.7873,12.2221,12.7402,6261317.0],["1999-09-15",12.7873,12.8226,11.8689,12.3281,5049500.0],["1999-09-16",11.916,11.916,10.8327,11.3508,8336745.0],["1999-09-17",11.4097,11.4097,10.8092,11.0093,7968370.0],["1999-09-20",11.0211,11.4685,10.7032,11.4685,4719874.0],["1999-09-21",11.3979,11.3979,10.974,11.1153,3439053.0],["1999-09-22",11.233,11.8807,10.974,11.8453,5676375.0],["1999-09-23",12.1986,12.3664,11.4568,11.551,7886626.0],["1999-09-24",11.4803,11.5392,10.9269,11.3155,3801059.0],["1999-09-27",11.4921,11.6098,11.2801,11.551,3402428.0],["1999-09-28",11.3979,11.5863,11.0682,11.3508,3273444.0],["1999-09-29",11.3979,11.5156,11.1859,11.1859,2289871.0],["1999-09-30",11.2801,11.2801,10.8327,10.9622,3274505.0],["1999-10-01",10.8563,11.2095,10.7621,10.9269,2051542.0],["1999-10-04",11.0211,11.6334,10.974,11.5627,2800501.0],["1999-10-05",11.6334,11.7747,11.4685,11.7747,2101437.0],["1999-10-06",11.7747,12.4105,11.704,12.2928,2615782.0],["1999-10-07",12.3163,12.5989,12.0573,12.1986,2556333.0],["1999-10-08",12.175,12.2221,11.4921,11.8924,2905599.0],["1999-10-11",11.8218,12.3399,11.7511,12.3163,2543594.0],["1999-10-12",12.2339,12.646,12.1986,12.2928,2142309.0],["1999-10-13",12.1986,12.4223,11.8807,12.4105,1846653.0],["1999-10-14",12.4223,12.9521,12.1515,12.7284,4479952.0],["1999-10-15",12.4341,12.5283,12.1279,12.5047,1970860.0],["1999-10-18",12.387,12.4458,11.6569,11.8453,3218771.0],["1999-10-19",11.9395,11.9866,11.3037,11.6805,3614748.0],["1999-10-20",11.7276,12.2457,11.6334,12.1515,2012794.0],["1999-10-21",11.9631,12.4576,11.8924,12.387,1716607.0],["1999-10-22",12.4341,13.2347,12.4105,13.2112,5502273.0],["1999-10-25",13.0287,13.6586,12.7402,12.752,2436372.0],["1999-10-26",12.8697,12.8815,12.6696,12.7755,17766407.0],["1999-10-27",12.7638,12.8815,12.6931,12.752,6719397.0],["1999-10-28",12.8638,13.376,12.752,13.3289,4579742.0],["1999-10-29",13.376,13.7764,13.2818,13.376,10000272.0],["1999-11-01",13.4467,13.5527,13.2583,13.3289,4634415.0],["1999-11-02",13.3289,13.3525,12.9286,12.9757,4060620.0],["1999-11-03",13.117,13.376,13.0228,13.2112,6170019.0],["1999-11-04",13.2818,13.7881,13.2347,13.3289,6369069.0],["1999-11-05",13.5173,14.212,13.4702,14.0943,4307442.0],["1999-11-08",14.1061,14.2003,13.6115,13.9648,4071767.0],["1999-11-09",14.1061,14.2945,14.059,14.2709,3983654.0],["1999-11-10",14.2003,15.0716,14.1767,15.0716,5001198.0],["1999-11-11",15.0363,15.2129,14.2709,14.7066,7114843.0],["1999-11-12",14.7419,15.0245,14.2591,14.7537,2283502.0],["1999-11-15",14.7419,15.1893,14.6948,14.7419,2059504.0],["1999-11-16",14.7654,15.2129,14.6006,15.1069,2770245.0],["1999-11-17",15.048,15.519,14.789,14.9538,2959210.0],["1999-11-18",14.9538,15.731,14.9538,15.6368,1775526.0],["1999-11-19",15.6132,15.6839,15.1658,15.3071,1347701.0],["1999-11-22",14.6124,15.1893,14.4358,14.9892,15222282.0],["1999-11-23",15.5897,16.2491,15.4837,16.1784,18127351.0],["1999-11-24",16.2962,16.2962,15.7781,15.9782,9106405.0],["1999-11-26",16.0842,16.1313,15.9194,15.9311,1815336.0],["1999-11-29",16.0607,16.2962,15.8487,16.0371,6196028.0],["1999-11-30",15.99,15.99,15.26,15.625,3838746.0],["1999-12-01",15.6839,15.8958,15.3777,15.6956,4908838.0],["1999-12-02",15.8605,16.6729,15.8016,16.5787,6491684.0],["1999-12-03",16.6141,16.7789,16.461,16.6612,3114204.0],["1999-12-06",16.8142,17.0733,16.6612,16.8849,2196981.0],["1999-12-07",17.2381,17.2852,16.7436,16.932,3900318.0],["1999-12-08",16.9555,17.0615,16.7554,17.0262,5373819.0],["1999-12-09",17.0497,17.0733,16.4728,16.6965,5132305.0],["1999-12-10",16.72,17.0497,16.6258,16.9555,6523532.0],["1999-12-13",16.932,17.4972,16.8849,17.403,6201336.0],["1999-12-14",16.5552,16.5552,15.2364,16.0136,31901080.0],["1999-12-15",15.731,15.7781,15.4131,15.519,10286904.0],["1999-12-16",15.5308,16.6965,15.519,16.4375,9424354.0],["1999-12-17",16.6612,17.0262,16.5787,16.6023,9510344.0],["1999-12-20",16.8378,16.9084,15.7781,16.2373,5180077.0],["1999-12-21",16.2962,16.4021,16.0371,16.1784,2381169.0],["1999-12-22",16.2373,16.6612,15.4248,16.3197,4695457.0],["1999-12-23",16.7671,16.8142,15.9194,16.0371,1926539.0],["1999-12-27",16.2726,16.2962,15.6839,15.8723,1852227.0],["1999-12-28",16.0136,16.4846,15.5426,16.2726,5319943.0],["1999-12-29",16.2962,17.4501,16.0842,17.403,3497972.0],["1999-12-30",17.9211,18.604,16.7318,17.0026,3099607.0],["1999-12-31",16.9791,17.4972,16.72,17.3088,955971.0],["2000-01-03",17.8033,18.4156,16.6729,17.0497,5981851.0],["2000-01-04",16.7671,16.9555,15.4484,15.4719,3913323.0],["2000-01-05",15.26,15.6368,14.4358,15.2129,3803182.0],["2000-01-06",15.731,16.0136,14.8361,15.3777,6620668.0],["2000-01-07",14.789,16.0607,14.4593,16.0136,9670911.0],["2000-01-10",16.6258,17.4265,16.3433,17.2617,5971500.0],["2000-01-11",17.2852,17.5443,17.0968,17.3323,5844108.0],["2000-01-12",17.4265,17.4265,16.5081,16.6258,4533828.0],["2000-01-13",16.6258,16.8849,16.2962,16.4846,3579981.0],["2000-01-14",16.6729,17.8269,16.6023,17.4736,9209911.0],["2000-01-18",17.3794,17.3794,16.8142,16.8613,5503600.0],["2000-01-19",17.0026,17.5207,16.8378,16.9555,4762868.0],["2000-01-20",17.2146,18.345,17.191,17.6149,9425681.0],["2000-01-21",20.1583,20.9118,19.4047,20.6763,25016869.0],["2000-01-24",20.9354,22.419,20.9118,21.8303,13998523.0],["2000-01-25",22.207,22.3248,21.2886,21.2886,9259806.0],["2000-01-26",21.4535,21.5241,20.5821,20.8412,5153803.0],["2000-01-27",20.8883,21.2415,19.1692,19.546,7964389.0],["2000-01-28",19.3105,19.9463,19.0043,19.2163,5192286.0],["2000-01-31",19.334,19.334,17.8975,18.7217,6175593.0],["2000-02-01",18.9337,19.4047,18.5804,18.863,5326047.0],["2000-02-02",19.2163,20.3231,19.0279,19.5224,6977366.0],["2000-02-03",19.8521,22.3954,19.8286,21.7125,8847374.0],["2000-02-04",21.5712,21.6654,21.0531,21.2003,5522443.0],["2000-02-07",21.4064,21.4299,20.9589,21.1944,2517054.0],["2000-02-08",21.6183,22.1835,21.1944,21.7125,5771654.0],["2000-02-09",21.9009,23.1726,21.689,22.7958,6039973.0],["2000-02-10",23.0313,23.0548,21.5006,21.9009,4740575.0],["2000-02-11",22.0658,22.0658,21.006,21.0767,2757241.0],["2000-02-14",21.3122,21.3593,20.3937,20.9118,2859154.0],["2000-02-15",20.9118,20.9118,19.7108,20.3466,4196239.0],["2000-02-16",20.4173,20.8647,20.3466,20.747,3978877.0],["2000-02-17",21.3357,21.4299,19.9699,20.1347,4567269.0],["2000-02-18",20.4408,20.7705,19.9228,19.9463,4229945.0],["2000-02-22",21.2415,21.8303,21.0531,21.6654,10549119.0],["2000-02-23",22.419,24.0439,22.3483,23.5023,13075196.0],["2000-02-24",24.4913,25.1036,22.9371,23.0843,9960197.0],["2000-02-25",22.6074,23.5965,22.1835,23.1019,10418808.0],["2000-02-28",23.832,23.9026,22.6074,23.4552,5052154.0],["2000-02-29",23.5494,23.6907,22.6074,22.9371,7095734.0],["2000-03-01",23.0313,23.7378,22.2777,22.7958,6635531.0],["2000-03-02",23.361,24.6091,22.8193,24.4678,8172462.0],["2000-03-03",25.0565,25.9514,24.821,25.8101,6518755.0],["2000-03-06",26.3517,26.3753,24.821,24.9623,5674252.0],["2000-03-07",25.6217,26.1869,24.9623,25.5746,4538340.0],["2000-03-08",26.0927,26.1869,23.9261,24.821,3947294.0],["2000-03-09",25.0094,25.8101,24.7268,25.6924,3666766.0],["2000-03-10",26.0927,27.3644,25.9749,27.2702,9046159.0],["2000-03-13",25.9514,27.176,25.504,25.8101,4708196.0],["2000-03-14",26.5401,26.8698,23.832,24.1381,4716954.0],["2000-03-15",24.8681,24.9152,22.8193,23.2197,6126759.0],["2000-03-16",23.3139,23.7378,22.7487,23.62,5625949.0],["2000-03-17",23.4787,24.4913,23.4552,24.35,5643200.0],["2000-03-20",24.9623,26.1398,23.9968,24.1145,7502062.0],["2000-03-21",24.3265,25.6924,23.4552,25.6688,5639485.0],["2000-03-22",26.0927,26.5872,25.8807,26.3517,4231007.0],["2000-03-23",27.3173,27.3644,26.234,26.7521,7546914.0],["2000-03-24",27.2231,28.3063,27.0818,27.8824,7059375.0],["2000-03-27",28.4947,29.2012,28.1945,29.0364,5260228.0],["2000-03-28",29.5309,30.049,29.0128,29.4367,5263413.0],["2000-03-29",29.3896,29.5073,26.8934,27.3644,5925586.0],["2000-03-30",26.6579,26.705,23.5965,25.033,9271484.0],["2000-03-31",25.6688,26.705,25.0094,26.5401,6217260.0],["2000-04-03",26.4695,26.493,23.4081,23.9497,5879141.0],["2000-04-04",24.2441,24.3029,21.7596,22.678,12584472.0],["2000-04-05",22.4425,24.091,21.8303,23.1726,11069834.0],["2000-04-06",23.7378,24.1145,23.4081,23.6907,7001517.0],["2000-04-07",23.9261,24.5855,23.6436,24.4442,7015318.0],["2000-04-10",24.6326,24.6326,22.89,22.9371,5647447.0],["2000-04-11",22.2306,22.6074,21.6183,21.7596,5044458.0],["2000-04-12",21.6713,21.7361,18.6982,19.2398,12256437.0],["2000-04-13",20.1112,21.2886,19.0279,20.5292,10971901.0],["2000-04-14",19.5931,20.4879,18.6511,18.7453,9961524.0],["2000-04-17",18.3685,21.5948,18.3685,21.2886,10352192.0],["2000-04-18",21.4299,22.419,21.1238,22.3954,8213599.0],["2000-04-19",23.3374,25.1036,23.2432,24.821,17926708.0],["2000-04-20",24.9623,26.4459,24.5384,25.9278,13194892.0],["2000-04-24",23.62,24.5384,22.8429,24.0203,14531977.0],["2000-04-25",24.821,25.2685,24.3029,24.6326,9214688.0],["2000-04-26",25.0801,25.0801,24.2087,24.6562,5650101.0],["2000-04-27",23.7378,26.4224,23.361,25.9985,7829035.0],["2000-04-28",26.4813,27.1289,25.9043,26.4695,5877548.0],["2000-05-01",26.3517,26.3753,24.6091,25.033,10044859.0],["2000-05-02",25.0094,25.0094,24.1616,24.2087,5347279.0],["2000-05-03",23.3374,23.6907,21.477,22.0422,12048098.0],["2000-05-04",22.4896,22.5603,21.0531,21.5241,8086207.0],["2000-05-05",21.3357,21.948,20.535,20.535,8159723.0],["2000-05-08",20.1583,20.4408,19.4282,19.7579,8582240.0],["2000-05-09",20.1112,20.1347,18.7924,19.075,7804352.0],["2000-05-10",18.7688,18.8159,16.8613,17.4501,14908580.0],["2000-05-11",18.0859,19.4989,17.5678,19.2634,12370825.0],["2000-05-12",19.7815,20.9118,19.6402,20.0641,6896154.0],["2000-05-15",20.276,21.8067,18.9808,21.7655,7654136.0],["2000-05-16",22.1599,22.419,20.3466,21.1944,7794533.0],["2000-05-17",20.2524,21.3828,20.1112,20.3937,5413098.0],["2000-05-18",20.6763,20.7234,19.4989,19.6402,7478707.0],["2000-05-19",18.9337,19.3576,18.7453,19.2869,11661411.0],["2000-05-22",19.6402,19.7344,18.4156,18.9101,6393486.0],["2000-05-23",19.0279,19.8757,18.6334,18.6982,3308476.0],["2000-05-24",18.7688,18.9808,17.8033,18.8395,8227400.0],["2000-05-25",18.9808,20.2054,18.7924,18.8866,7322386.0],["2000-05-26",19.1221,19.7108,18.0388,18.0859,5379127.0],["2000-05-30",19.0043,19.1221,18.4862,18.863,8028350.0],["2000-05-31",22.0422,22.419,20.3466,20.5115,36747815.0],["2000-06-01",21.4064,24.1145,21.1709,23.6907,25847571.0],["2000-06-02",24.8446,25.5275,24.4913,25.2449,13563532.0],["2000-06-05",25.0683,25.5746,24.2558,25.0801,9556258.0],["2000-06-06",25.1507,25.6924,24.4442,24.5384,6553257.0],["2000-06-07",24.6797,24.6797,23.4316,23.9497,8334356.0],["2000-06-08",24.2558,24.3029,23.1255,23.5494,7346537.0],["2000-06-09",23.6494,24.4678,23.1726,24.4442,4727836.0],["2000-06-12",24.6091,25.1507,23.879,24.4913,6700554.0],["2000-06-13",24.2794,24.8681,24.0203,24.3265,6806183.0],["2000-06-14",24.6326,25.7159,24.4913,25.6217,7781793.0],["2000-06-15",25.6688,26.2811,24.9623,26.1162,9764331.0],["2000-06-16",26.1162,27.4115,25.7159,26.8698,7329817.0],["2000-06-19",26.6932,27.4821,26.3282,26.9405,8033393.0],["2000-06-20",27.4586,27.8589,26.9876,27.6469,13904571.0],["2000-06-21",27.435,28.6831,27.1995,28.5183,7660240.0],["2000-06-22",28.6125,28.636,26.8227,26.9405,11510133.0],["2000-06-23",27.0347,27.176,26.6343,26.7992,6397732.0],["2000-06-26",27.0582,27.4115,26.8934,26.9876,9541130.0],["2000-06-27",27.0464,27.3173,25.9749,26.234,8111686.0],["2000-06-28",26.2811,26.4224,25.5982,25.9043,7571066.0],["2000-06-29",25.3391,25.6982,24.6562,25.2685,10024423.0],["2000-06-30",25.3391,26.493,24.821,25.8807,6654905.0],["2000-07-03",25.8807,26.234,25.4333,26.0927,1702541.0],["2000-07-05",26.0927,26.0927,24.3971,24.6091,6122247.0],["2000-07-06",24.4678,25.9514,24.4207,25.8572,4703153.0],["2000-07-07",26.022,26.9405,25.9985,26.1398,5113462.0],["2000-07-10",25.6217,26.7521,25.4333,26.6108,6582451.0],["2000-07-11",26.6579,27.4586,26.5637,26.9817,4879910.0],["2000-07-12",27.2937,28.0237,27.2231,27.7882,4603894.0],["2000-07-13",28.3063,30.0961,28.2592,30.0019,13886790.0],["2000-07-14",31.9329,31.9565,31.2029,31.5561,12206808.0],["2000-07-17",32.1449,32.1449,31.509,31.8623,7855044.0],["2000-07-18",31.3677,31.3913,29.9077,30.1196,7865925.0],["2000-07-19",29.9548,29.9548,28.4476,28.7067,4568330.0],["2000-07-20",29.0364,30.8026,29.0128,30.4022,7621757.0],["2000-07-21",30.049,30.3551,29.2012,30.308,5250143.0],["2000-07-24",30.4611,31.5797,30.2845,31.2265,5459543.0],["2000-07-25",31.5561,31.6503,30.779,31.5797,5106827.0],["2000-07-26",31.509,31.5326,29.3896,30.0961,8190244.0],["2000-07-27",29.0128,30.4258,27.3879,27.8824,22391533.0],["2000-07-28",27.9531,28.2828,26.0691,26.3282,11774206.0],["2000-07-31",26.5637,26.8463,24.8681,26.6755,12415147.0],["2000-08-01",26.6579,28.377,26.5637,26.7756,9347653.0],["2000-08-02",26.6579,28.2357,26.6108,27.906,8058075.0],["2000-08-03",26.5401,26.8934,25.4804,26.8227,13496652.0],["2000-08-04",27.5057,27.906,26.8463,26.9169,5935140.0],["2000-08-07",27.3879,29.1306,26.9169,28.8715,8936549.0],["2000-08-08",28.8244,29.7664,28.5418,29.2483,8233504.0],["2000-08-09",29.5309,29.6722,28.4476,29.1541,6343591.0],["2000-08-10",29.1188,29.2012,27.9531,27.9766,4582131.0],["2000-08-11",27.7647,29.0128,27.3644,28.6596,6820515.0],["2000-08-14",28.9068,29.4838,28.5418,29.1541,7676430.0],["2000-08-15",29.2248,30.1432,29.107,29.837,7251524.0],["2000-08-16",29.9312,30.1667,29.2012,29.4367,5864809.0],["2000-08-17",29.4249,30.1196,29.3896,29.9312,5837473.0],["2000-08-18",30.1785,30.3316,28.2121,28.8715,13813805.0],["2000-08-21",28.8715,30.3316,28.8244,30.049,9079865.0],["2000-08-22",30.1903,30.1903,29.319,29.4838,3289102.0],["2000-08-23",29.3896,30.1432,29.0128,30.049,4740044.0],["2000-08-24",30.2138,30.8497,29.8606,29.9077,8193163.0],["2000-08-25",29.7899,30.8968,29.7664,30.779,5312777.0],["2000-08-28",30.8497,31.0381,30.2138,30.3316,5181139.0],["2000-08-29",30.3787,31.4619,30.2374,31.3677,5687522.0],["2000-08-30",31.3206,31.3206,30.5671,30.779,2976726.0],["2000-08-31",30.7555,31.6032,30.4729,31.3913,6202663.0],["2000-09-01",32.1213,32.2155,31.0145,31.3206,4750129.0],["2000-09-05",31.2265,32.4981,30.7555,32.4039,8101866.0],["2000-09-06",33.4872,33.8404,32.8278,33.2517,15574468.0],["2000-09-07",33.4636,33.4872,32.3097,32.7807,5154068.0],["2000-09-08",33.393,33.7933,32.5923,32.7807,7436508.0],["2000-09-11",32.8749,33.2517,31.0852,31.5561,7061498.0],["2000-09-12",31.7563,32.4039,31.0381,31.2265,8528894.0],["2000-09-13",28.848,31.509,28.8244,31.2677,28056230.0],["2000-09-14",31.6857,32.3097,31.4148,31.6268,6248047.0],["2000-09-15",31.7916,31.7916,30.4258,30.7319,6138171.0],["2000-09-18",31.6974,31.98,29.8606,30.3787,9077211.0],["2000-09-19",30.5435,31.8387,29.8135,31.6032,8368858.0],["2000-09-20",31.6032,31.6032,30.308,31.509,7054067.0],["2000-09-21",31.2735,32.2626,30.8968,31.6739,9089154.0],["2000-09-22",29.3425,32.0742,29.319,31.4148,20494453.0],["2000-09-25",31.9329,32.922,31.8858,32.3097,8302508.0],["2000-09-26",32.5099,32.7336,31.9329,32.3333,6420822.0],["2000-09-27",32.922,32.922,31.5561,31.8623,9681792.0],["2000-09-28",30.7084,33.1104,30.5435,32.5923,14262596.0],["2000-09-29",32.0742,32.5452,30.6613,30.9439,6946314.0],["2000-10-02",31.5326,32.1213,30.6142,30.8968,6729482.0],["2000-10-03",31.3677,32.0742,31.0381,31.25,5106031.0],["2000-10-04",31.0852,31.0852,29.2248,29.7899,13632006.0],["2000-10-05",29.3896,29.8135,28.7067,28.9422,7129175.0],["2000-10-06",29.0364,29.1306,27.3173,28.1179,9821658.0],["2000-10-09",28.0355,28.4947,27.0347,27.8589,8064179.0],["2000-10-10",27.3644,27.5998,24.1145,24.562,18248639.0],["2000-10-11",23.0077,24.0674,20.1818,22.5603,41678416.0],["2000-10-12",24.2087,24.6797,22.9606,23.6436,19395167.0],["2000-10-13",23.361,26.3753,23.1726,26.3753,19731959.0],["2000-10-16",27.0111,27.176,25.6453,26.6049,20078041.0],["2000-10-17",27.5998,29.1894,26.9405,27.7411,13375762.0],["2000-10-18",26.0927,30.1432,25.8101,28.4947,13048789.0],["2000-10-19",30.2845,32.4039,29.6722,32.3568,13321222.0],["2000-10-20",30.1432,31.8387,29.7664,31.2735,14797908.0],["2000-10-23",31.3677,31.5561,29.2483,30.1432,8798408.0],["2000-10-24",30.2374,31.3677,29.3896,29.6251,12835142.0],["2000-10-25",27.8824,28.8244,25.5746,25.6688,9040453.0],["2000-10-26",26.6108,27.5998,24.0674,26.8463,16678001.0],["2000-10-27",27.694,28.2592,26.8463,26.9876,6872931.0],["2000-10-30",26.5637,26.8463,25.4333,25.7159,6858069.0],["2000-10-31",26.1869,29.4838,26.0927,28.636,8221296.0],["2000-11-01",27.694,30.0019,27.4586,28.0708,4745617.0],["2000-11-02",29.0599,29.2954,27.3173,28.165,5178750.0],["2000-11-03",28.6831,28.7302,27.3173,28.0708,7189686.0],["2000-11-06",28.0708,29.1541,26.7992,28.3063,6984930.0],["2000-11-07",28.0708,28.0708,24.9623,25.4333,8690390.0],["2000-11-08",25.5746,25.9043,22.4661,23.1726,17679356.0],["2000-11-09",21.9951,23.2668,21.477,21.7596,14949982.0],["2000-11-10",21.1002,22.1364,20.4408,21.8538,16373720.0],["2000-11-13",20.6292,23.361,20.535,21.7125,14022409.0],["2000-11-14",23.9261,24.1616,22.6074,23.1726,11469128.0],["2000-11-15",23.6436,25.1036,22.7016,24.4442,17208536.0],["2000-11-16",23.5023,24.3029,23.1726,23.6907,7665946.0],["2000-11-17",24.1616,24.8681,23.3139,24.5855,8996795.0],["2000-11-20",23.5494,24.1145,21.477,21.5477,6569446.0],["2000-11-21",21.948,21.9951,20.3466,20.3937,14714970.0],["2000-11-22",20.3937,20.4408,19.0279,20.0641,13738166.0],["2000-11-24",20.5821,21.7596,20.3937,21.6183,4446379.0],["2000-11-27",22.6074,23.4552,22.2188,23.1255,9887742.0],["2000-11-28",22.7958,22.9842,20.6292,20.8176,7255107.0],["2000-11-29",21.0531,21.3828,19.6402,20.5821,4582529.0],["2000-11-30",18.8395,21.1002,16.1078,18.8866,26272610.0],["2000-12-01",20.4408,22.7487,20.1583,22.4661,14717226.0],["2000-12-04",22.5603,22.9842,20.4408,21.1002,11672956.0],["2000-12-05",22.6074,24.4442,21.5712,24.35,14783974.0],["2000-12-06",23.879,24.5384,22.0422,22.5132,10738880.0],["2000-12-07",20.535,20.7234,19.6873,20.535,14890931.0],["2000-12-08",22.419,22.5603,21.2886,21.9009,11444712.0],["2000-12-11",23.0313,25.186,22.419,24.2087,16725641.0],["2000-12-12",23.7849,24.5384,22.0422,22.9842,6063461.0],["2000-12-13",23.3374,23.4552,20.5233,20.9118,12873625.0],["2000-12-14",21.0767,21.7596,20.2054,20.6292,8608116.0],["2000-12-15",20.5821,24.3029,18.5569,21.3004,50246988.0],["2000-12-18",22.0422,23.2668,21.5712,21.7596,12532984.0],["2000-12-19",21.8538,23.1726,20.9118,21.1473,11902394.0],["2000-12-20",18.7453,18.9337,17.0497,17.4736,16491027.0],["2000-12-21",17.3323,20.1583,17.3323,17.8504,12500207.0],["2000-12-22",19.2163,20.2524,18.604,19.6402,13655361.0],["2000-12-26",19.8757,20.2524,19.1692,19.6873,4816214.0],["2000-12-27",19.6402,21.6183,19.546,21.1002,6452936.0],["2000-12-28",20.8176,22.3719,20.7234,21.1944,5192816.0],["2000-12-29",21.5241,21.948,21.0531,21.477,8065506.0],["2001-01-02",21.1002,21.2886,17.9917,18.1801,7913565.0],["2001-01-03",17.8975,22.9371,17.7562,22.8429,14726383.0],["2001-01-04",22.6074,23.879,22.3719,22.89,14180057.0],["2001-01-05",22.7016,22.9371,20.3466,20.3937,9255958.0],["2001-01-08",20.017,20.7234,19.1221,20.1112,9148736.0],["2001-01-09",20.2524,21.8538,19.5931,21.1002,12538292.0],["2001-01-10",20.4879,21.8067,20.1583,21.1473,12709077.0],["2001-01-11",20.7234,24.6797,20.6292,24.6797,17795866.0],["2001-01-12",24.6797,25.1507,23.5494,24.2558,11530967.0],["2001-01-16",24.1145,24.5031,22.2306,23.5494,8670220.0],["2001-01-17",24.5855,24.8681,23.7378,24.6326,11257074.0],["2001-01-18",25.0094,27.5998,24.7268,26.4695,15608174.0],["2001-01-19",29.0599,29.3896,28.165,28.636,26322372.0],["2001-01-22",28.2121,29.4367,27.9766,28.7773,11921768.0],["2001-01-23",28.5418,29.4367,27.1289,29.1541,11821314.0],["2001-01-24",26.7521,28.3534,25.9514,27.5528,18593261.0],["2001-01-25",26.8934,27.7882,26.0927,27.2702,18337813.0],["2001-01-26",26.234,29.4367,26.1869,29.3896,19718557.0],["2001-01-29",29.2954,30.0961,28.2592,30.0019,12337915.0],["2001-01-30",30.0019,30.2374,29.3896,30.0019,9495614.0],["2001-01-31",29.6722,30.1903,27.8824,28.7302,10099797.0],["2001-02-01",28.9186,29.5427,28.6831,29.2954,37987100.0],["2001-02-02",29.2954,29.5309,28.4947,28.5889,17196062.0],["2001-02-05",28.5889,29.2954,28.5418,28.5889,11960915.0],["2001-02-06",28.165,28.5889,26.7521,27.7882,20243120.0],["2001-02-07",26.9876,27.3173,24.0203,25.5746,23214803.0],["2001-02-08",26.4695,26.5637,25.1036,25.5275,11812158.0],["2001-02-09",25.3627,25.3862,23.9732,24.2558,7609283.0],["2001-02-12",23.5965,26.6108,23.5494,26.2811,11765978.0],["2001-02-13",26.8934,27.4586,25.2449,25.3862,8945307.0],["2001-02-14",25.8572,27.8824,24.4913,27.8353,9218271.0],["2001-02-15",28.5889,28.6831,27.8824,28.4947,10069409.0],["2001-02-16",25.9043,26.7521,24.8681,25.3862,14709795.0],["2001-02-20",25.8101,25.9043,23.361,23.4081,10918423.0],["2001-02-21",22.6898,24.1616,22.6074,23.5494,12379583.0],["2001-02-22",23.6436,24.8681,20.5821,23.1726,16802474.0],["2001-02-23",21.9951,22.7958,21.006,22.6074,17489462.0],["2001-02-26",23.0784,23.0784,21.2886,21.9951,12426426.0],["2001-02-27",21.1944,21.3828,18.5569,19.1221,21977243.0],["2001-02-28",19.6873,21.5712,19.0279,19.9699,15584952.0],["2001-03-01",19.4989,19.6402,17.9446,19.5931,22501939.0],["2001-03-02",19.075,21.8538,18.4627,20.1112,31649746.0],["2001-03-05",20.9118,21.1826,19.7815,20.1112,11041171.0],["2001-03-06",21.006,22.2306,20.7234,21.5241,13695569.0],["2001-03-07",22.5132,23.1726,21.3357,22.89,14307581.0],["2001-03-08",22.7016,22.8429,22.0893,22.2777,11368542.0],["2001-03-09",21.2415,21.5712,19.9699,20.2995,12557136.0],["2001-03-12",18.7453,20.2995,18.6982,19.2163,18434153.0],["2001-03-13",19.9228,20.9118,19.3105,20.535,12202694.0],["2001-03-14",19.1221,20.8059,18.9337,19.4989,17109542.0],["2001-03-15",18.6982,19.3105,16.1078,16.1078,34222003.0],["2001-03-16",16.8613,17.7091,15.1658,15.6839,18866888.0],["2001-03-19",15.731,18.0859,15.5426,17.6149,14245212.0],["2001-03-20",16.0724,16.2962,13.7057,14.318,37333287.0],["2001-03-21",14.318,14.3651,12.7167,13.0934,29147820.0],["2001-03-22",13.2347,14.8832,13.1876,14.8832,18650985.0],["2001-03-23",15.6368,16.5317,15.0716,15.5897,15912853.0],["2001-03-26",16.4375,16.6729,14.6006,15.3542,11181567.0],["2001-03-27",15.5897,16.3904,15.0716,15.5897,8615946.0],["2001-03-28",14.789,15.1658,12.9992,13.1876,15514621.0],["2001-03-29",12.4341,12.6225,12.0102,12.1044,22810334.0],["2001-03-30",11.8218,11.916,10.7385,11.3037,26476304.0],["2001-04-02",11.7747,12.0573,10.6443,11.2566,15201714.0],["2001-04-03",10.8327,10.9269,9.7023,9.7965,20313451.0],["2001-04-04",9.7023,10.3146,9.3255,9.7965,20316901.0],["2001-04-05",10.9269,12.0573,10.6914,11.916,17747962.0],["2001-04-06",11.3979,11.445,10.3617,10.9269,11935436.0],["2001-04-09",11.4092,12.0573,11.2283,11.6202,10890158.0],["2001-04-10",11.9216,13.7905,11.9066,13.5343,16168964.0],["2001-04-11",14.9812,15.5237,14.0543,15.26,18346571.0],["2001-04-12",14.9736,16.3904,14.416,15.9382,11844537.0],["2001-04-16",15.569,15.569,14.2803,14.5516,7042256.0],["2001-04-17",13.8583,15.9005,13.6398,14.4989,14086769.0],["2001-04-18",16.1115,19.8116,16.1115,17.9427,25850358.0],["2001-04-19",17.792,20.5727,17.6338,20.4974,19999615.0],["2001-04-20",20.1583,20.3768,18.6888,19.2841,18763382.0],["2001-04-23",18.4627,18.5004,16.4808,16.9179,14300283.0],["2001-04-24",17.2946,18.1839,15.8252,16.7069,15348215.0],["2001-04-25",16.3753,18.5983,16.3527,18.5757,18708975.0],["2001-04-26",19.3067,19.6307,18.0633,19.3519,16355408.0],["2001-04-27",20.1206,20.9118,19.4424,20.7687,17770653.0],["2001-04-30",21.2962,21.7031,19.5479,20.2638,20095159.0],["2001-05-01",20.1356,21.2509,18.9902,21.055,15660989.0],["2001-05-02",21.8387,22.6827,21.5825,22.0874,18906433.0],["2001-05-03",21.2735,21.8689,21.1002,21.7182,13467856.0],["2001-05-04",20.3693,22.0045,20.2336,21.1831,14723198.0],["2001-05-07",21.2735,21.5222,20.3542,20.5426,7331277.0],["2001-05-08",21.5072,21.5674,20.3466,20.7988,8275437.0],["2001-05-09",20.1809,21.9744,19.7815,21.4619,13587684.0],["2001-05-10",22.1929,22.5622,20.0754,20.3466,23842076.0],["2001-05-11",20.3316,20.3466,19.7362,19.7664,9102557.0],["2001-05-14",19.7061,19.7589,18.425,18.621,12551031.0],["2001-05-15",18.6134,20.211,18.5682,19.8116,13087803.0],["2001-05-16",19.1937,21.4243,18.6662,21.2208,18695440.0],["2001-05-17",21.2886,22.4642,21.0324,22.2909,15870389.0],["2001-05-18",21.8538,22.2833,21.3263,22.2155,11864044.0],["2001-05-21",22.1854,24.9435,22.1552,24.8757,20494055.0],["2001-05-22",24.4913,24.8304,23.3986,24.107,17715317.0],["2001-05-23",23.1726,23.2102,21.477,21.6503,13355459.0],["2001-05-24",22.0422,22.9842,21.6503,22.3964,13724630.0],["2001-05-25",22.4491,22.7129,22.0196,22.3964,9146746.0],["2001-05-29",21.7784,21.8161,20.324,20.5501,11496995.0],["2001-05-30",19.2389,19.5931,17.9352,18.1236,16484392.0],["2001-05-31",18.2894,20.0377,18.1613,19.0128,12954307.0],["2001-06-01",19.9699,20.4974,19.254,20.422,15321277.0],["2001-06-04",20.8365,21.1002,19.5931,19.9925,10276686.0],["2001-06-05",20.0452,20.7988,20.0075,20.5049,12194865.0],["2001-06-06",20.5652,22.1176,20.4974,20.5426,17308990.0],["2001-06-07",20.4823,21.8915,20.4597,21.8011,9054785.0],["2001-06-08",21.7784,21.7784,20.422,20.5803,7221136.0],["2001-06-11",19.3444,19.4348,18.4853,19.1485,9822985.0],["2001-06-12",18.0482,18.5004,17.4454,18.2216,18179900.0],["2001-06-13",18.5381,18.7867,16.9555,17.1816,11606075.0],["2001-06-14",16.737,17.0987,15.584,15.5991,16804332.0],["2001-06-15",15.1093,16.6692,14.9962,16.3979,21214616.0],["2001-06-18",16.4356,17.0535,15.7649,15.9231,10537309.0],["2001-06-19",17.0083,17.1816,15.8478,15.9834,12092288.0],["2001-06-20",15.5011,16.2246,15.3052,16.0588,11105928.0],["2001-06-21",15.6368,17.6488,15.373,17.4378,14714041.0],["2001-06-22",17.3173,18.1537,17.1816,17.7543,9104282.0],["2001-06-25",17.9653,18.1613,17.5659,18.0181,7371352.0],["2001-06-26",17.2268,18.6436,17.1816,18.0784,7868579.0],["2001-06-27",18.2366,18.6511,17.8674,18.0708,11611914.0],["2001-06-28",18.4401,19.9322,18.4401,18.7415,10729060.0],["2001-06-29",19.1937,20.3617,18.5757,19.676,11768367.0],["2001-07-02",20.113,20.957,19.254,19.6458,7482024.0],["2001-07-03",19.2464,20.1206,18.8998,19.5026,6446699.0],["2001-07-05",19.0656,19.691,18.0934,18.2442,8673936.0],["2001-07-06",18.0482,18.2366,17.3173,17.3474,9773488.0],["2001-07-09",17.5584,18.6511,17.4378,18.4552,9603234.0],["2001-07-10",18.9751,19.1183,17.3323,17.4454,13819643.0],["2001-07-11",17.4454,17.5961,16.2547,16.6089,13326265.0],["2001-07-12",17.8297,18.7641,17.6338,18.3195,13639570.0],["2001-07-13",18.1989,19.4348,17.4755,18.6511,10206753.0],["2001-07-16",18.636,18.9902,17.4077,17.6036,7297040.0],["2001-07-17",17.468,18.3271,17.1138,18.2969,7032171.0],["2001-07-18",17.7995,18.2442,17.1816,17.4454,6114683.0],["2001-07-19",17.8448,19.2916,17.6714,18.7717,11594397.0],["2001-07-20",18.2366,19.0656,18.0105,18.6812,11472844.0],["2001-07-23",18.9902,19.2087,18.2743,18.2894,7050086.0],["2001-07-24",18.1989,19.2916,18.0859,18.734,7892465.0],["2001-07-25",18.7943,19.6081,18.6134,19.5252,7081005.0],["2001-07-26",19.2841,20.3466,18.621,20.1206,10375150.0],["2001-07-27",19.902,21.1379,19.7815,20.7234,9827231.0],["2001-07-30",21.168,21.1756,19.8568,20.0678,7856371.0],["2001-07-31",20.113,21.1002,18.7265,20.4898,16004947.0],["2001-08-01",21.0249,21.8764,20.9118,21.5976,9427273.0],["2001-08-02",22.0648,22.1854,21.1002,21.8613,9057040.0],["2001-08-03",21.7558,21.7558,20.535,21.0324,7850001.0],["2001-08-06",20.8214,20.8515,19.9699,20.0151,7192075.0],["2001-08-07",19.9246,20.3466,19.7061,20.2713,5487410.0],["2001-08-08",20.0452,20.4597,19.0806,19.2163,5827521.0],["2001-08-09",18.9902,19.4574,18.5004,19.1635,8118586.0],["2001-08-10",19.1108,19.3519,17.9126,18.5305,7904010.0],["2001-08-13",18.6737,19.3067,18.312,19.0957,4761674.0],["2001-08-14",19.465,19.8191,18.5757,18.5757,7026332.0],["2001-08-15",18.7189,18.9525,17.5885,17.6488,5606840.0],["2001-08-16",17.5132,17.7242,16.6466,17.6488,8964814.0],["2001-08-17",16.9179,17.3625,16.3376,16.413,8449805.0],["2001-08-20",16.4959,17.1289,16.3828,16.7295,6674279.0],["2001-08-21",16.8425,17.272,16.2095,16.2246,8447947.0],["2001-08-22",16.6918,17.1364,16.2396,17.0686,7517190.0],["2001-08-23",16.9555,17.5584,16.6541,16.6616,6827946.0],["2001-08-24",17.5207,18.2366,17.2344,18.2366,6270739.0],["2001-08-27",18.8696,18.9525,18.0332,18.2065,7067735.0],["2001-08-28",18.2442,18.3195,17.4755,17.5057,8543359.0],["2001-08-29",17.7619,17.9955,16.9932,17.8975,7710534.0],["2001-08-30",17.4604,17.6338,16.5486,16.7822,11040507.0],["2001-08-31",16.85,17.4002,16.428,16.5335,7764675.0],["2001-09-04",15.8704,16.5411,15.1469,15.1997,12640869.0],["2001-09-05",15.162,15.3881,12.8109,13.8508,24482619.0],["2001-09-06",13.6021,14.1296,13.1876,13.6473,17355170.0],["2001-09-07",13.572,14.8078,13.3158,13.8885,20472558.0],["2001-09-10",13.6699,13.8734,12.8184,13.5343,19431659.0],["2001-09-17",12.4868,13.3986,12.11,12.2231,12624149.0],["2001-09-18",12.321,12.5848,11.4318,11.5147,9816748.0],["2001-09-19",11.7106,12.3587,10.8139,11.4469,11275386.0],["2001-09-20",10.9269,11.4469,10.5426,10.6255,15591587.0],["2001-09-21",9.676,10.957,9.4424,10.535,17729649.0],["2001-09-24",11.3414,11.9819,11.3414,11.8086,13547608.0],["2001-09-25",11.899,12.6451,11.7558,12.4416,16429985.0],["2001-09-26",12.6601,12.9917,11.6805,11.7558,13024240.0],["2001-09-27",11.6503,11.7709,10.9194,11.6729,13912401.0],["2001-09-28",11.9744,12.9465,11.7332,12.4642,14543920.0],["2001-10-01",12.4115,12.4265,11.8689,11.9819,7519578.0],["2001-10-02",12.2683,12.5622,11.5072,12.0196,10818368.0],["2001-10-03",12.1628,14.431,11.9216,13.7754,23042957.0],["2001-10-04",14.3482,16.2396,14.1221,15.1017,28193442.0],["2001-10-05",14.7702,15.4032,14.2803,14.838,12878933.0],["2001-10-08",14.5064,15.5237,14.3482,15.2675,8878559.0],["2001-10-09",15.3052,15.373,14.2954,14.4612,8650978.0],["2001-10-10",14.4838,16.1643,14.3632,16.1266,9579348.0],["2001-10-11",16.5863,17.4454,16.5034,17.1364,19188553.0],["2001-10-12",16.9857,17.4454,16.1718,17.2419,15147572.0],["2001-10-15",16.7822,16.9555,16.3451,16.3904,14013784.0],["2001-10-16",16.6541,17.3022,16.0362,16.3904,15441237.0],["2001-10-17",17.1967,17.1967,15.3278,15.4032,13237621.0],["2001-10-18",15.373,15.78,14.9133,15.1319,10467907.0],["2001-10-19",15.0339,16.5335,14.8907,16.0512,11501905.0],["2001-10-22",16.2773,16.5034,15.3806,16.3451,8086340.0],["2001-10-23",16.9555,17.2946,16.4506,16.6315,12308058.0],["2001-10-24",16.835,17.6714,16.7671,17.6187,10967788.0],["2001-10-25",17.1063,18.6511,16.9631,18.5983,16746342.0],["2001-10-26",17.3926,18.0105,15.7121,16.3677,31620818.0],["2001-10-29",16.3376,16.3376,14.1673,14.2502,22112332.0],["2001-10-30",13.8282,14.2427,13.5268,13.7076,16793318.0],["2001-10-31",14.2427,15.3956,14.1974,14.9962,14145289.0],["2001-11-01",15.2449,15.6368,14.4612,15.5011,11488635.0],["2001-11-02",15.4484,16.0136,15.26,15.9834,11980421.0],["2001-11-05",16.2622,16.9179,16.2472,16.5712,11097966.0],["2001-11-06",16.2849,17.37,16.2396,17.2946,14095394.0],["2001-11-07",17.3248,17.7845,17.061,17.3926,12384758.0],["2001-11-08",17.6714,18.0708,16.7822,17.0158,15221486.0],["2001-11-09",16.7219,16.9857,16.2773,16.7295,9893714.0],["2001-11-12",16.8726,17.2118,15.8252,16.737,10998441.0],["2001-11-13",17.4454,18.1236,17.3474,18.0256,14498404.0],["2001-11-14",18.2366,18.5305,17.4906,18.214,12558463.0],["2001-11-15",17.9879,18.3723,17.1439,17.3022,12668073.0],["2001-11-16",17.37,18.4326,17.3399,18.101,16622931.0],["2001-11-19",18.2743,18.5607,17.8975,18.523,10906348.0],["2001-11-20",18.2065,18.3421,17.061,17.0686,13858923.0],["2001-11-21",17.4002,17.7393,16.7898,17.2193,11847721.0],["2001-11-23",17.2494,17.8222,17.1515,17.6262,3004593.0],["2001-11-26",18.0784,18.7265,17.9729,18.7038,18678189.0],["2001-11-27",18.5381,19.4122,18.3497,19.254,22780078.0],["2001-11-28",19.6684,20.4295,19.3368,19.8568,32672200.0],["2001-11-29",19.8945,20.1959,19.0505,19.2916,17602788.0],["2001-11-30",19.367,19.3971,18.5983,18.8395,12777418.0],["2001-12-03",18.5079,19.6684,18.4627,19.4499,14428206.0],["2001-12-04",19.6006,21.1002,19.5554,21.0852,15585482.0],["2001-12-05",21.2509,22.5998,21.1153,22.5697,27655476.0],["2001-12-06",22.3888,22.4868,21.2585,21.8538,15394394.0],["2001-12-07",21.5901,21.7558,20.5501,20.7687,12382237.0],["2001-12-10",20.633,21.3414,19.9849,20.1281,14898760.0],["2001-12-11",20.4823,21.1078,20.2336,20.8139,11262382.0],["2001-12-12",20.5803,20.9118,19.789,20.6104,13828534.0],["2001-12-13",20.1055,20.1206,19.3444,19.4197,11558568.0],["2001-12-14",19.48,20.0377,19.2464,19.4424,13909747.0],["2001-12-17",19.4424,20.3843,19.2992,19.9472,11015825.0],["2001-12-18",19.6157,19.7287,19.0354,19.3821,17840984.0],["2001-12-19",18.945,19.0354,18.0105,18.214,22646051.0],["2001-12-20",17.3625,18.1236,16.6918,17.3248,41554740.0],["2001-12-21",17.792,18.312,17.2419,17.905,20312389.0],["2001-12-24",17.8749,18.0859,17.7845,17.905,2915286.0],["2001-12-26",17.9277,18.6436,17.8598,18.0482,8516951.0],["2001-12-27",18.214,18.2592,17.9126,18.0784,5332550.0],["2001-12-28",18.2743,18.945,18.2517,18.7792,8147780.0],["2001-12-31",18.8169,19.058,18.0482,18.0784,8386375.0],["2002-01-02",18.4024,18.8696,18.1462,18.832,9534628.0],["2002-01-03",19.0656,20.52,18.9977,20.5049,18561014.0],["2002-01-04",20.6933,20.8365,19.6835,20.3693,11136582.0],["2002-01-07",20.4898,20.6782,20.1432,20.3466,15467247.0],["2002-01-08",19.2163,19.578,19.0279,19.4047,25589470.0],["2002-01-09",19.578,20.4974,19.48,19.5629,15682221.0],["2002-01-10",19.4348,20.0226,19.254,19.6986,11240354.0],["2002-01-11",19.6081,19.6986,18.2743,18.312,14767254.0],["2002-01-14",18.4552,18.4627,17.5207,17.6112,17012671.0],["2002-01-15",17.8222,18.6134,17.5885,18.5154,14170768.0],["2002-01-16",17.9277,18.3044,17.3323,17.37,15278813.0],["2002-01-17",17.9201,18.2517,17.272,18.0482,10535849.0],["2002-01-18",17.2344,17.9352,17.2042,17.3926,8141676.0],["2002-01-22",17.7845,17.8523,16.202,16.4205,11719931.0],["2002-01-23",16.6466,17.9503,16.2472,17.8749,19761949.0],["2002-01-24",18.1688,18.5305,17.3851,17.6488,17161295.0],["2002-01-25",16.9179,17.2796,16.5787,17.046,19300552.0],["2002-01-28",17.257,17.7016,16.9329,17.5659,9955419.0],["2002-01-29",17.7091,17.905,16.624,16.9254,13012960.0],["2002-01-30",17.0234,17.1967,15.8779,16.5712,15812001.0],["2002-01-31",16.8802,17.2193,16.5411,16.7295,11454266.0],["2002-02-01",16.624,17.1816,16.202,16.4959,15058796.0],["2002-02-04",16.428,16.6918,15.1168,15.2977,12439033.0],["2002-02-05",15.1243,15.4258,14.3783,14.4913,13617807.0],["2002-02-06",14.8154,14.8983,13.8206,14.3482,24732493.0],["2002-02-07",14.4084,14.8907,14.0467,14.2502,14461513.0],["2002-02-08",14.3708,14.8832,14.1296,14.7852,11619477.0],["2002-02-11",14.838,14.8681,14.0543,14.3858,18171805.0],["2002-02-12",14.0015,14.0015,13.2705,13.7151,25553243.0],["2002-02-13",13.9035,14.0618,13.1047,13.165,26752055.0],["2002-02-14",13.3911,13.9337,13.3836,13.6549,22129981.0],["2002-02-15",13.7528,13.8282,13.1198,13.3534,10832036.0],["2002-02-19",13.3308,13.3384,12.4717,12.9013,15858977.0],["2002-02-20",13.052,13.15,12.2833,12.8259,11085493.0],["2002-02-21",12.7204,12.8184,12.2381,12.2758,12299432.0],["2002-02-22",12.3587,12.4416,11.4092,11.8086,34410702.0],["2002-02-25",12.0573,12.2005,11.5901,12.0497,27958563.0],["2002-02-26",11.4092,11.8312,11.1605,11.3414,41282307.0],["2002-02-27",11.6277,12.3888,11.266,11.4544,19723334.0],["2002-02-28",11.5674,11.9819,10.52,10.8063,19014318.0],["2002-03-01",10.9947,11.4393,10.731,11.3715,16645225.0],["2002-03-04",11.7935,13.0369,11.5222,12.9616,27221415.0],["2002-03-05",12.9088,13.8357,12.8711,13.7378,27195936.0],["2002-03-06",13.4815,14.2728,13.2705,14.1372,15267799.0],["2002-03-07",14.4084,14.6948,14.0543,14.3255,19703561.0],["2002-03-08",14.9661,15.4258,14.9284,15.2298,20266873.0],["2002-03-11",15.1168,15.1243,14.4084,14.7928,12231888.0],["2002-03-12",13.6473,14.0392,13.3986,13.8131,19795390.0],["2002-03-13",13.4891,13.7453,12.5998,12.6752,21399600.0],["2002-03-14",12.8711,13.0746,12.3964,12.517,23940142.0],["2002-03-15",12.6225,12.8259,12.2984,12.5622,14901812.0],["2002-03-18",12.8109,13.2404,12.4039,12.7355,21017424.0],["2002-03-19",12.9239,12.9239,12.4717,12.7958,13742147.0],["2002-03-20",12.8109,13.3685,12.4793,12.517,16627974.0],["2002-03-21",12.6451,13.376,12.4868,13.3685,13028619.0],["2002-03-22",13.0595,13.7905,12.9917,13.4363,13781824.0],["2002-03-25",13.5569,13.7151,12.8109,12.9013,13161850.0],["2002-03-26",12.9314,13.4891,12.7355,13.1123,11258932.0],["2002-03-27",13.1123,13.5795,12.8937,13.5494,11018081.0],["2002-03-28",13.6398,14.107,13.6398,13.7528,9692143.0],["2002-04-01",13.7302,14.3029,13.4514,14.2803,8673936.0],["2002-04-02",13.7905,14.1296,13.6247,13.6398,9473055.0],["2002-04-03",13.7151,13.7528,13.1876,13.4514,11206117.0],["2002-04-04",13.1801,13.9412,13.1726,13.7604,10703980.0],["2002-04-05",13.9035,14.0467,13.4815,13.4891,8921421.0],["2002-04-08",13.0219,13.263,12.8862,13.2253,11422551.0],["2002-04-09",13.263,13.2781,12.3587,12.3587,17126527.0],["2002-04-10",12.4567,12.517,11.4921,11.6353,24072045.0],["2002-04-11",11.5976,11.997,11.4017,11.7558,12929890.0],["2002-04-12",12.0573,12.1929,11.8689,12.0121,10159512.0],["2002-04-15",12.11,12.3135,11.6729,12.2155,7533379.0],["2002-04-16",12.6225,13.3534,12.5471,13.2329,12438502.0],["2002-04-17",13.2555,13.3685,12.7204,12.8184,12815370.0],["2002-04-18",12.6601,12.6752,12.0723,12.4491,8977155.0],["2002-04-19",12.6225,12.8937,12.321,12.3587,7725263.0],["2002-04-22",11.5674,12.0573,11.3941,11.5524,14314482.0],["2002-04-23",11.5373,12.0045,11.2359,11.3941,11930128.0],["2002-04-24",11.7408,11.8613,10.746,10.7611,19974933.0],["2002-04-25",10.6933,10.7385,10.0,10.1507,27652424.0],["2002-04-26",10.7837,11.1078,10.1356,10.1432,20205964.0],["2002-04-29",10.4748,10.5727,10.0904,10.4672,9716692.0],["2002-04-30",10.5275,10.6933,10.211,10.4371,13802525.0],["2002-05-01",10.4823,10.4823,9.6986,10.2562,12643258.0],["2002-05-02",10.1658,10.4597,9.5554,9.7739,13803321.0],["2002-05-03",9.7438,9.7589,9.254,9.4197,12379583.0],["2002-05-06",9.4047,9.7965,9.3142,9.5026,8871526.0],["2002-05-07",9.7212,9.789,9.2916,9.4574,10026281.0],["2002-05-08",10.2487,10.9194,10.0,10.8515,16206784.0],["2002-05-09",10.5953,10.8817,10.4145,10.5049,10194147.0],["2002-05-10",10.6933,10.6933,9.7965,9.9246,10873305.0],["2002-05-13",10.1733,10.7008,10.0678,10.6179,8388763.0],["2002-05-14",11.5373,11.8689,11.0701,11.6127,13760990.0],["2002-05-15",11.3263,12.6225,11.266,12.095,15927583.0],["2002-05-16",12.1025,12.3512,11.8312,12.1477,7940105.0],["2002-05-17",12.7656,12.7732,11.6202,11.8312,13969594.0],["2002-05-20",11.5674,11.7106,11.1153,11.3037,7712922.0],["2002-05-21",11.4921,11.7257,10.8063,10.844,8085013.0],["2002-05-22",10.7084,11.153,10.5727,11.0776,11332845.0],["2002-05-23",11.1756,11.3941,10.7762,11.2434,7527275.0],["2002-05-24",11.0399,11.1907,10.7008,10.9721,6592934.0],["2002-05-28",11.266,11.3037,10.746,10.8063,6930125.0],["2002-05-29",10.6104,10.7084,10.211,10.2411,7642591.0],["2002-05-30",10.113,10.2939,9.6684,10.1658,10561726.0],["2002-05-31",10.211,10.4371,9.9397,9.9699,8331702.0],["2002-06-03",9.9397,10.0904,9.2841,9.2841,11765049.0],["2002-06-04",7.5433,7.8222,7.159,7.4529,62524923.0],["2002-06-05",7.6488,8.4702,7.4906,8.3271,31766257.0],["2002-06-06",8.2216,8.2894,7.046,7.159,32078102.0],["2002-06-07",6.6993,7.3775,6.526,7.0309,43579211.0],["2002-06-10",7.2268,7.5207,6.8199,7.4002,21342008.0],["2002-06-11",7.6488,7.8222,7.0535,7.0836,11470853.0],["2002-06-12",7.046,7.3323,6.7219,7.1213,14632431.0],["2002-06-13",7.0912,7.257,6.8048,6.9405,14872087.0],["2002-06-14",6.7295,7.1967,6.3753,7.1891,16886739.0],["2002-06-17",7.5057,7.5735,7.2118,7.4981,11069701.0],["2002-06-18",7.3022,7.3926,7.0083,7.046,11351689.0],["2002-06-19",6.9932,7.1289,6.7069,6.7521,10195076.0],["2002-06-20",6.7144,6.9329,5.9834,6.0814,11401717.0],["2002-06-21",6.1191,6.4959,6.0362,6.2773,11867759.0],["2002-06-24",6.202,6.8124,6.1944,6.7295,15846503.0],["2002-06-25",6.8802,6.9329,6.3301,6.5185,13608518.0],["2002-06-26",6.1341,6.4431,5.7649,5.9683,20768346.0],["2002-06-27",6.3301,6.3677,5.6594,5.9457,17154660.0],["2002-06-28",5.9457,6.2622,5.358,5.373,19994573.0],["2002-07-01",5.4635,5.6895,4.4084,4.431,24759697.0],["2002-07-02",4.5667,4.7626,4.4386,4.4913,32287768.0],["2002-07-03",4.7325,5.5388,4.7099,5.4785,30743803.0],["2002-07-05",6.0286,6.4205,5.9005,6.3904,14728373.0],["2002-07-08",6.2547,6.5185,5.4861,5.6518,16331522.0],["2002-07-09",5.7573,5.9533,5.5916,5.6066,12808337.0],["2002-07-10",5.8855,5.893,5.2751,5.2901,12390066.0],["2002-07-11",5.2374,6.2999,5.1846,6.1341,23644619.0],["2002-07-12",6.4054,6.5938,6.1869,6.4205,18492807.0],["2002-07-15",6.3376,7.046,6.0362,6.9706,16303787.0],["2002-07-16",6.8199,7.0535,6.3075,6.3677,16352488.0],["2002-07-17",6.8425,7.046,6.3828,6.4431,22551834.0],["2002-07-18",6.4054,6.7069,6.3677,6.428,19272154.0],["2002-07-19",6.1115,6.2698,5.8327,5.9608,15642278.0],["2002-07-22",5.8704,6.0663,5.4032,5.9457,19825778.0],["2002-07-23",5.9759,6.0588,5.2751,5.3655,19971350.0],["2002-07-24",5.2374,6.006,4.951,5.8779,27071331.0],["2002-07-25",5.7272,5.7272,4.9887,5.1997,23529966.0],["2002-07-26",5.3278,5.4107,5.1093,5.2977,11215937.0],["2002-07-29",5.5991,5.795,5.4032,5.6971,11454399.0],["2002-07-30",5.6292,6.2924,5.5463,5.9608,14205137.0],["2002-07-31",5.9156,6.0286,5.6518,5.9683,10039551.0],["2002-08-01",6.4808,6.4808,6.0136,6.0211,17307796.0],["2002-08-02",6.0588,6.1944,5.7347,5.7724,9215882.0],["2002-08-05",5.7423,5.8855,5.4559,5.5162,8627623.0],["2002-08-06",5.7272,6.0965,5.6368,5.7875,17180138.0],["2002-08-07",6.0286,6.0739,5.5539,5.9985,13584366.0],["2002-08-08",5.9608,6.2698,5.7347,6.1718,20037435.0],["2002-08-09",5.9834,6.0739,5.8402,5.8704,14727710.0],["2002-08-12",5.8252,5.9231,5.6594,5.9156,6124105.0],["2002-08-13",5.8704,6.1794,5.7197,5.7347,12434521.0],["2002-08-14",5.7649,6.4431,5.7423,6.3979,11336826.0],["2002-08-15",6.4883,6.8425,6.1944,6.7069,17845496.0],["2002-08-16",6.4808,7.0535,6.4506,6.8651,10250279.0],["2002-08-19",6.8274,7.2193,6.7069,7.1816,10083210.0],["2002-08-20",6.9857,7.1213,6.7069,7.0535,10097674.0],["2002-08-21",7.2871,7.3775,7.0384,7.1891,10443357.0],["2002-08-22",7.1816,7.8372,6.9179,7.7317,17320933.0],["2002-08-23",7.5735,7.6112,7.1289,7.1967,12665817.0],["2002-08-26",7.3173,7.5132,7.046,7.3097,11675875.0],["2002-08-27",7.4228,7.4529,6.85,6.8651,9501055.0],["2002-08-28",6.7822,7.1138,6.7521,7.0384,11549810.0],["2002-08-29",6.9781,7.4378,6.7069,7.1665,12752603.0],["2002-08-30",7.1891,7.4906,7.0836,7.1364,11953218.0],["2002-09-03",6.9254,7.159,6.5561,6.6616,13191044.0],["2002-09-04",6.7521,6.9932,6.6089,6.7898,9762606.0],["2002-09-05",6.5938,6.6918,6.413,6.4582,8754219.0],["2002-09-06",6.8651,7.1364,6.8576,7.0384,9214423.0],["2002-09-09",6.8651,7.159,6.7822,7.046,8174055.0],["2002-09-10",7.0761,7.2494,6.9329,7.2042,9568334.0],["2002-09-11",7.2645,7.5961,7.2344,7.2947,8600022.0],["2002-09-12",7.159,7.1967,6.8199,6.8274,6772345.0],["2002-09-13",6.8048,6.9329,6.5411,6.6541,7953905.0],["2002-09-16",6.624,6.7069,6.4054,6.428,6209298.0],["2002-09-17",6.6767,6.7521,6.2321,6.315,8336612.0],["2002-09-18",6.0211,6.0739,5.6669,5.7649,18534740.0],["2002-09-19",5.5916,5.7498,5.2751,5.2977,13296673.0],["2002-09-20",5.5313,5.5614,5.2374,5.3655,13389165.0],["2002-09-23",5.2072,5.3881,5.0264,5.0565,11196164.0],["2002-09-24",4.9586,5.4107,4.8455,5.2449,11785352.0],["2002-09-25",5.6368,5.9156,5.4635,5.8779,17199911.0],["2002-09-26",5.9307,6.1869,5.3881,5.5991,14633493.0],["2002-09-27",5.5463,5.795,5.4182,5.4258,9812900.0],["2002-09-30",5.3127,5.5388,5.1243,5.2524,13525713.0],["2002-10-01",5.373,5.8704,5.1997,5.8478,13494794.0],["2002-10-02",5.8101,5.8101,5.2148,5.2751,19955161.0],["2002-10-03",5.3127,5.6292,5.2524,5.4107,13503817.0],["2002-10-04",5.5614,5.5765,4.8154,4.8606,16124244.0],["2002-10-07",4.7852,4.9586,4.4009,4.4461,12204950.0],["2002-10-08",4.5968,4.7249,4.2954,4.4235,15839868.0],["2002-10-09",4.2728,4.8606,4.1221,4.5592,15156463.0],["2002-10-10",4.6194,5.1093,4.4838,5.0038,21065063.0],["2002-10-11",5.26,5.4861,5.162,5.3203,14906191.0],["2002-10-14",5.1319,5.5539,5.0791,5.3806,6915395.0],["2002-10-15",5.8402,6.0286,5.6745,5.9834,22533522.0],["2002-10-16",5.4107,5.78,5.3429,5.373,9926624.0],["2002-10-17",5.893,5.991,5.795,5.8779,16954681.0],["2002-10-18",5.6142,5.9683,5.5765,5.8779,11421754.0],["2002-10-21",5.7272,6.6089,5.6895,6.3979,11948573.0],["2002-10-22",6.1944,6.5335,6.0588,6.202,13053964.0],["2002-10-23",6.1718,6.7822,6.0739,6.7747,12382237.0],["2002-10-24",6.8877,6.9857,6.2773,6.4205,19341290.0],["2002-10-25",6.0211,6.428,5.795,6.3602,19788224.0],["2002-10-28",6.4054,6.526,6.0286,6.2246,12033767.0],["2002-10-29",6.217,6.4883,5.6594,5.9533,11891911.0],["2002-10-30",5.9683,6.526,5.9608,6.3828,17567224.0],["2002-10-31",6.4356,6.5561,6.1492,6.2999,12366180.0],["2002-11-01",6.3602,6.7295,6.1794,6.7295,12430009.0],["2002-11-04",7.0912,7.6865,7.0836,7.3549,24001051.0],["2002-11-05",7.1515,7.3851,7.0384,7.2796,12099851.0],["2002-11-06",7.4529,7.5433,7.159,7.5283,13192769.0],["2002-11-07",7.2344,7.3474,6.7295,6.8425,12454559.0],["2002-11-08",6.7069,7.0309,6.2622,6.2849,13929652.0],["2002-11-11",6.2622,6.4959,6.0211,6.0286,9162404.0],["2002-11-12",6.0286,6.5712,5.9382,6.2773,13132390.0],["2002-11-13",6.2396,6.5034,6.0663,6.3828,8617007.0],["2002-11-14",6.7069,7.2118,6.6993,7.1967,11993028.0],["2002-11-15",6.9254,7.4454,6.8953,7.1364,9387596.0],["2002-11-18",7.3474,7.4529,6.948,7.0686,14487921.0],["2002-11-19",6.9781,7.046,6.4431,6.6541,13928457.0],["2002-11-20",6.6918,7.1967,6.6918,7.1439,10392533.0],["2002-11-21",7.3474,7.9352,7.3173,7.9126,27007369.0],["2002-11-22",8.1161,8.6285,8.0482,8.4024,27748366.0],["2002-11-25",8.4702,8.9676,8.4175,8.9299,19767788.0],["2002-11-26",8.6662,8.7415,8.1311,8.2969,15702391.0],["2002-11-27",8.6662,8.6662,8.4024,8.4024,9740313.0],["2002-11-29",8.5908,8.734,8.2894,8.2969,4225964.0],["2002-12-02",8.7415,9.0731,8.3873,8.7867,18864765.0],["2002-12-03",8.5531,8.5757,8.0708,8.3798,13504481.0],["2002-12-04",7.9729,8.2668,7.5961,7.8448,19185766.0],["2002-12-05",8.0633,8.1462,7.5509,7.5659,11906640.0],["2002-12-06",7.2494,7.7619,7.1967,7.5961,11882223.0],["2002-12-09",7.4529,7.4981,6.7898,6.9329,20457032.0],["2002-12-10",7.0761,7.2118,6.8274,7.0234,12525420.0],["2002-12-11",6.9254,7.4378,6.9103,7.1364,13421013.0],["2002-12-12",7.483,7.6865,7.2947,7.37,15772059.0],["2002-12-13",7.257,7.2871,6.7898,6.8425,12582216.0],["2002-12-16",6.9631,7.1213,6.7822,7.0384,10254658.0],["2002-12-17",7.0008,7.1967,6.8877,7.0083,9669318.0],["2002-12-18",6.8425,6.9103,6.3527,6.428,15167477.0],["2002-12-19",6.4205,6.6767,6.202,6.2622,11331784.0],["2002-12-20",6.428,6.737,6.3075,6.4808,11669240.0],["2002-12-23",6.3904,6.7822,6.2849,6.4959,7760960.0],["2002-12-24",6.4356,6.639,6.3677,6.5185,3360097.0],["2002-12-26",6.5938,6.7445,6.4808,6.5637,6496329.0],["2002-12-27",6.4506,6.5637,6.3225,6.3979,5030657.0],["2002-12-30",6.413,6.5411,6.0211,6.0965,10410315.0],["2002-12-31",6.0362,6.2773,6.0362,6.1718,8577065.0],["2003-01-02",6.3075,6.9179,6.2698,6.8953,10653554.0],["2003-01-03",6.8651,7.046,6.6315,6.8425,11056431.0],["2003-01-06",6.8124,6.9254,6.6315,6.7822,16704807.0],["2003-01-07",6.85,7.3097,6.835,7.1213,17268118.0],["2003-01-08",7.0535,7.0987,6.6164,6.7898,18656160.0],["2003-01-09",6.8953,7.159,6.8953,7.0535,13817918.0],["2003-01-10",6.9103,7.3323,6.8576,7.0686,9996689.0],["2003-01-13",7.2042,7.3399,6.8953,7.0384,12748224.0],["2003-01-14",6.8576,6.8802,6.6616,6.7898,18856007.0],["2003-01-15",6.8124,6.8726,6.4808,6.5561,13202721.0],["2003-01-16",6.5034,6.7069,6.3602,6.3979,10685137.0],["2003-01-17",6.2095,6.217,5.8628,5.9156,20126078.0],["2003-01-21",6.0663,6.0965,5.5991,5.6066,11292505.0],["2003-01-22",5.6368,5.7347,5.4936,5.6594,13156143.0],["2003-01-23",5.8704,6.217,5.7197,6.1567,17755658.0],["2003-01-24",6.4506,6.6315,6.0512,6.1643,27665694.0],["2003-01-27",6.0362,6.4582,5.9231,6.2246,16534155.0],["2003-01-28",6.3904,6.5335,6.217,6.413,13766563.0],["2003-01-29",6.2773,6.5486,6.1266,6.4582,11709183.0],["2003-01-30",6.5486,6.5938,6.0512,6.0663,11560161.0],["2003-01-31",5.9533,6.1794,5.8252,6.0814,13577731.0],["2003-02-03",6.2246,6.2246,6.0136,6.0286,6598773.0],["2003-02-04",5.9231,6.1718,5.8855,6.1417,9600845.0],["2003-02-05",6.1794,6.3753,6.0965,6.2547,11019143.0],["2003-02-06",6.202,6.2472,6.006,6.0739,10234488.0],["2003-02-07",6.1341,6.2547,5.8628,5.9005,12272760.0],["2003-02-10",5.9307,5.9759,5.6669,5.9081,12190618.0],["2003-02-11",5.9759,6.0362,5.7649,5.8252,8745461.0],["2003-02-12",5.78,5.8176,5.5388,5.5388,10692701.0],["2003-02-13",5.6518,5.7121,5.3881,5.6745,10431680.0],["2003-02-14",5.7272,5.9985,5.6368,5.9759,10345027.0],["2003-02-18",6.0437,6.315,6.0362,6.2396,10883921.0],["2003-02-19",6.1718,6.1718,5.9683,6.0512,10031324.0],["2003-02-20",6.1417,6.1794,6.006,6.1191,6909158.0],["2003-02-21",6.0814,6.1191,5.8252,6.1191,10967920.0],["2003-02-24",6.104,6.1191,5.9683,6.0663,9750531.0],["2003-02-25",5.9533,6.202,5.9307,6.1341,9573907.0],["2003-02-26",6.0211,6.2095,5.9834,6.104,13375231.0],["2003-02-27",6.1794,6.2698,6.1417,6.1718,10758653.0],["2003-02-28",6.2095,6.5411,6.1869,6.5411,11162326.0],["2003-03-03",6.639,6.835,6.3904,6.4506,14236189.0],["2003-03-04",6.428,6.6616,6.4054,6.5109,10104840.0],["2003-03-05",6.4657,6.7295,6.413,6.5863,8936151.0],["2003-03-06",6.5712,6.7521,6.5034,6.6842,8218775.0],["2003-03-07",6.5787,6.6842,6.4883,6.4883,9868501.0],["2003-03-10",6.4356,6.4582,6.2396,6.2849,6276843.0],["2003-03-11",6.3451,6.4732,6.2622,6.3677,9643574.0],["2003-03-12",6.2622,6.6089,6.2547,6.5863,10826595.0],["2003-03-13",6.8274,7.159,6.8199,7.0686,17965590.0],["2003-03-14",7.1439,7.3775,7.0761,7.2042,14350709.0],["2003-03-17",6.9932,7.4077,6.9405,7.2344,22554090.0],["2003-03-18",7.2344,7.272,6.9706,7.1515,10982385.0],["2003-03-19",7.1967,7.2419,6.7822,7.0083,13012164.0],["2003-03-20",6.8802,7.3097,6.85,7.046,9176736.0],["2003-03-21",7.3323,7.4604,7.1289,7.2419,17689574.0],["2003-03-24",7.0008,7.0234,6.7822,6.8274,9931268.0],["2003-03-25",6.8199,7.1289,6.8048,7.0309,8865289.0],["2003-03-26",7.0309,7.0987,6.8877,7.0083,7666212.0],["2003-03-27",6.9857,7.061,6.8802,7.0083,4975587.0],["2003-03-28",6.9555,7.0836,6.8274,6.8953,6512385.0],["2003-03-31",6.7144,6.737,6.4356,6.5712,12302882.0],["2003-04-01",6.6315,6.6541,6.4808,6.4959,7725661.0],["2003-04-02",6.7973,6.8576,6.7069,6.7445,9311559.0],["2003-04-03",6.8199,6.85,6.6616,6.7822,7095336.0],["2003-04-04",6.8124,6.8425,6.5411,6.5561,8666504.0],["2003-04-07",6.9706,7.0234,6.639,6.6692,10299245.0],["2003-04-08",6.7069,6.7069,6.5411,6.5561,6867358.0],["2003-04-09",6.6315,6.6466,6.3828,6.428,6090399.0],["2003-04-10",6.4883,6.4959,6.1944,6.2321,7085384.0],["2003-04-11",6.3376,6.5561,6.1643,6.2321,7006029.0],["2003-04-14",6.2622,6.3527,6.1492,6.2321,6784420.0],["2003-04-15",6.1718,6.3075,6.1115,6.2849,8992814.0],["2003-04-16",6.4808,6.5712,6.3904,6.3904,7726059.0],["2003-04-17",6.4431,6.7295,6.3451,6.7144,10351529.0],["2003-04-21",6.6918,6.8953,6.6014,6.8877,12678822.0],["2003-04-22",6.85,7.0535,6.7671,7.0158,11072753.0],["2003-04-23",7.0083,7.1364,6.7671,7.1063,10440173.0],["2003-04-24",6.9329,7.061,6.7671,6.8425,9039391.0],["2003-04-25",6.4506,6.6315,6.1341,6.2924,27924061.0],["2003-04-28",6.2246,6.5185,6.2095,6.428,11409679.0],["2003-04-29",6.4808,6.526,6.3527,6.4506,9516050.0],["2003-04-30",6.4506,6.6842,6.428,6.6089,11223103.0],["2003-05-01",6.4506,6.5938,6.3753,6.4732,5864942.0],["2003-05-02",6.4657,6.5863,6.4054,6.5109,10579640.0],["2003-05-05",6.6315,6.8124,6.4883,6.7219,10243511.0],["2003-05-06",6.7445,6.9706,6.7219,6.8274,11638984.0],["2003-05-07",6.7521,6.8953,6.6692,6.7898,8553577.0],["2003-05-08",6.6616,6.7747,6.5938,6.624,5979064.0],["2003-05-09",6.7445,6.9555,6.6993,6.9254,10205692.0],["2003-05-12",6.8953,7.1439,6.8124,7.0686,9842359.0],["2003-05-13",6.948,7.2796,6.948,7.0836,13618736.0],["2003-05-14",7.257,7.2645,6.9329,6.9781,10708227.0],["2003-05-15",7.061,7.3549,6.9932,7.3399,10479850.0],["2003-05-16",7.272,7.5358,7.2118,7.3323,14663748.0],["2003-05-19",7.2871,7.2871,6.8199,6.8726,9327483.0],["2003-05-20",6.8953,7.0083,6.6466,6.7144,7583407.0],["2003-05-21",6.7521,6.9103,6.6541,6.8877,4936573.0],["2003-05-22",6.9103,7.0008,6.7898,6.8953,8081297.0],["2003-05-23",6.8274,6.9857,6.8048,6.9329,5238200.0],["2003-05-27",6.9254,7.2344,6.7898,7.2118,12495563.0],["2003-05-28",7.3173,7.4529,7.2118,7.257,14226369.0],["2003-05-29",7.3323,7.6338,7.272,7.5509,17705099.0],["2003-05-30",7.7543,7.9879,7.5735,7.9126,23354404.0],["2003-06-02",8.1387,8.1613,7.6488,7.6639,19347129.0],["2003-06-03",7.6714,7.9503,7.468,7.6262,14533039.0],["2003-06-04",8.1537,8.7491,8.0256,8.7114,32752616.0],["2003-06-05",8.523,8.7641,8.3195,8.7038,18567517.0],["2003-06-06",9.0203,9.058,7.9879,8.0859,25813468.0],["2003-06-09",7.9503,8.0784,7.7016,7.8824,11448560.0],["2003-06-10",7.9352,8.101,7.7995,8.0482,8952207.0],["2003-06-11",7.9352,8.0256,7.5735,7.9653,21749530.0],["2003-06-12",8.1311,8.2818,7.9578,8.1161,11045417.0],["2003-06-13",8.1839,8.2065,7.694,7.7317,12012535.0],["2003-06-16",7.7995,7.8975,7.5735,7.8749,13364350.0],["2003-06-17",7.9879,8.0633,7.7091,8.0105,11519422.0],["2003-06-18",7.9503,8.4024,7.8598,8.1085,16010388.0],["2003-06-19",8.1462,8.3572,7.9277,8.0332,11831665.0],["2003-06-20",8.2442,8.2517,7.9352,8.0407,8836758.0],["2003-06-23",8.0407,8.0784,7.7242,7.8749,9229285.0],["2003-06-24",7.8674,7.8674,7.4906,7.5961,13184541.0],["2003-06-25",7.5433,7.8523,7.5207,7.5885,13911472.0],["2003-06-26",7.5509,7.8674,7.5509,7.8372,12811389.0],["2003-06-27",7.8674,7.9653,7.792,7.9653,14081328.0],["2003-06-30",8.0407,8.1161,7.7393,7.8598,8093771.0],["2003-07-01",7.6564,7.8824,7.5885,7.792,9613982.0],["2003-07-02",7.9503,8.0859,7.8749,8.0558,13005396.0],["2003-07-03",7.9729,8.0633,7.9427,8.0181,5173575.0],["2003-07-07",8.2291,8.2366,8.0558,8.1462,7849072.0],["2003-07-08",8.1236,8.8546,8.0633,8.7189,14964712.0],["2003-07-09",8.7265,9.1635,8.7038,8.9148,15650373.0],["2003-07-10",8.7867,8.847,8.5305,8.6285,10849021.0],["2003-07-11",8.6285,8.9375,8.6285,8.832,6850372.0],["2003-07-14",9.1635,9.5026,9.0957,9.3142,14848599.0],["2003-07-15",9.48,9.6006,9.1635,9.2313,13110760.0],["2003-07-16",9.269,9.3369,8.7792,8.9148,10382050.0],["2003-07-17",8.4401,8.5305,8.1085,8.2442,20170931.0],["2003-07-18",8.3798,8.4326,8.2366,8.2818,11843873.0],["2003-07-21",8.1387,8.3421,8.0784,8.2291,10024954.0],["2003-07-22",8.3195,8.7415,8.2216,8.6285,9096585.0],["2003-07-23",8.6059,8.7491,8.4853,8.5983,5463392.0],["2003-07-24",8.7641,8.8772,8.4175,8.4401,11806850.0],["2003-07-25",8.2894,8.4702,8.2366,8.3949,13943453.0],["2003-07-28",8.4702,8.8772,8.3949,8.7943,8227400.0],["2003-07-29",8.8922,9.0354,8.5154,8.8018,11226685.0],["2003-07-30",8.8546,8.8546,8.5908,8.6812,6461296.0],["2003-07-31",8.3647,8.4853,8.2517,8.2894,26816547.0],["2003-08-01",8.425,8.523,8.3044,8.3572,29161621.0],["2003-08-04",8.4024,8.5833,8.2894,8.4928,9621281.0],["2003-08-05",8.5004,8.5607,8.3647,8.3873,7071052.0],["2003-08-06",8.3949,8.4702,8.2592,8.3271,9162272.0],["2003-08-07",8.2894,8.3346,8.0482,8.2517,9551613.0],["2003-08-08",8.3421,8.4024,7.9729,8.0407,9352033.0],["2003-08-11",8.0633,8.214,8.0181,8.0708,9587044.0],["2003-08-12",8.1462,8.4326,8.1236,8.3949,7366575.0],["2003-08-13",8.4401,8.6134,8.3647,8.5305,11389774.0],["2003-08-14",8.5154,8.5607,8.4175,8.4627,12378521.0],["2003-08-15",8.4928,8.6888,8.4024,8.4778,3328780.0],["2003-08-18",8.5531,8.8395,8.4928,8.7792,13182418.0],["2003-08-19",9.1861,9.7287,9.0806,9.676,42402427.0],["2003-08-20",9.4876,9.8719,9.3218,9.6534,24173959.0],["2003-08-21",9.7965,10.0,9.789,9.9096,18204582.0],["2003-08-22",10.0904,10.098,9.5177,9.6081,12892999.0],["2003-08-25",9.6006,9.6458,9.2992,9.4951,8386375.0],["2003-08-26",9.3821,9.578,9.1711,9.5705,13326663.0],["2003-08-27",9.6383,10.0301,9.6006,10.0226,14266975.0],["2003-08-28",10.0377,10.1733,9.7739,9.9623,18055295.0],["2003-08-29",9.9699,10.1884,9.902,10.1583,7664089.0],["2003-09-02",10.1733,10.2713,9.8191,10.098,18438002.0],["2003-09-03",10.1959,10.3693,10.0829,10.2939,12703504.0],["2003-09-04",10.2713,10.8892,10.2713,10.731,23749054.0],["2003-09-05",10.746,11.0475,10.5953,10.6556,16640182.0],["2003-09-08",10.7084,11.3112,10.6933,11.2735,18260184.0],["2003-09-09",11.2057,11.2283,10.6707,10.6858,14423428.0],["2003-09-10",10.52,10.5878,10.2788,10.2864,12661040.0],["2003-09-11",10.3617,10.7234,10.3391,10.6707,10535584.0],["2003-09-12",10.6104,10.6405,10.4974,10.633,9552808.0],["2003-09-15",10.6405,10.7385,10.4521,10.6255,10205294.0],["2003-09-16",10.6255,11.4318,10.6255,11.3037,25416031.0],["2003-09-17",11.4092,11.4092,11.0776,11.1907,18356258.0],["2003-09-18",11.3037,11.5072,11.0852,11.3715,11946052.0],["2003-09-19",11.5524,11.6805,11.3564,11.5599,12987084.0],["2003-09-22",11.3188,11.4695,11.2057,11.3941,9598191.0],["2003-09-23",11.3715,11.9216,11.3715,11.9216,13895548.0],["2003-09-24",11.7031,11.9066,11.2886,11.2962,11535080.0],["2003-09-25",10.5501,11.0173,10.4145,10.4748,64665241.0],["2003-09-26",10.5652,10.7385,10.211,10.2638,16010786.0],["2003-09-29",10.6858,10.9118,10.5049,10.8817,13022382.0],["2003-09-30",10.8591,10.8591,10.5652,10.7159,15640818.0],["2003-10-01",10.6858,10.9043,10.2185,10.52,31994235.0],["2003-10-02",10.6556,10.6707,10.422,10.5803,14647426.0],["2003-10-03",10.7762,10.9872,10.6707,10.8892,10876092.0],["2003-10-06",10.942,10.9495,10.731,10.8968,7705624.0],["2003-10-07",10.7988,11.0475,10.6405,11.0173,8194623.0],["2003-10-08",11.0399,11.1605,10.8365,10.8968,8232841.0],["2003-10-09",11.1228,11.2283,10.942,11.055,9073761.0],["2003-10-10",11.0701,11.2811,11.0625,11.266,7438631.0],["2003-10-13",11.2735,11.5599,11.266,11.5072,11991966.0],["2003-10-14",11.4846,11.8613,11.4167,11.7182,11868688.0],["2003-10-15",11.8538,12.0196,11.6579,11.7106,17848814.0],["2003-10-16",11.6277,11.688,11.4167,11.5373,6580858.0],["2003-10-17",11.5674,11.6729,11.3564,11.4017,5857113.0],["2003-10-20",11.4243,11.575,11.3112,11.477,7310576.0],["2003-10-21",11.5825,11.8387,11.4921,11.7709,8188519.0],["2003-10-22",11.6051,11.6654,11.1379,11.3188,13353070.0],["2003-10-23",10.8139,10.8666,10.633,10.6858,25263691.0],["2003-10-24",10.5501,10.6104,10.2035,10.4672,16764124.0],["2003-10-27",10.5501,10.6104,10.3994,10.4521,7369096.0],["2003-10-28",10.5049,10.9269,10.5049,10.9118,8854806.0],["2003-10-29",10.942,11.0023,10.7385,10.9043,7509758.0],["2003-10-30",11.1153,11.2208,10.7687,10.8214,8890900.0],["2003-10-31",10.9043,10.942,10.422,10.5426,9024264.0],["2003-11-03",10.746,10.7913,10.5426,10.6556,7622686.0],["2003-11-04",10.535,10.9269,10.5124,10.7762,8341389.0],["2003-11-05",10.8289,10.9269,10.5275,10.6782,8217978.0],["2003-11-06",10.8591,10.8817,10.7008,10.7913,6750184.0],["2003-11-07",10.9495,11.4619,10.942,11.1982,15110018.0],["2003-11-10",11.1982,11.266,10.9646,11.1153,8040957.0],["2003-11-11",11.0249,11.1304,10.8968,11.0852,6993423.0],["2003-11-12",11.1454,11.4921,11.1153,11.4318,6695644.0],["2003-11-13",11.3188,11.5976,11.1907,11.5976,6234644.0],["2003-11-14",11.6277,11.6428,11.1228,11.1454,7647766.0],["2003-11-17",10.9344,11.153,10.8214,11.0023,8494392.0],["2003-11-18",11.1153,11.3112,10.9646,10.9646,11452674.0],["2003-11-19",10.957,10.9947,10.7008,10.7611,11348106.0],["2003-11-20",10.7159,11.1002,10.6255,10.7837,10194412.0],["2003-11-21",10.9344,10.9495,10.7084,10.8742,7067337.0],["2003-11-24",10.9646,11.3037,10.9495,11.2735,8002739.0],["2003-11-25",11.2359,11.7031,11.1982,11.5976,7845489.0],["2003-11-26",11.7408,12.208,11.3715,11.9367,20646926.0],["2003-11-28",12.0422,12.2457,11.9593,12.0573,5411373.0],["2003-12-01",12.208,12.2306,11.6051,11.8086,12945549.0],["2003-12-02",11.7558,11.7935,11.4469,11.4921,14998816.0],["2003-12-03",11.364,11.5901,11.0475,11.0852,16121060.0],["2003-12-04",11.1228,11.4092,11.1153,11.4017,15258510.0],["2003-12-05",11.2283,11.3791,11.0625,11.1756,6566527.0],["2003-12-08",11.153,11.3188,10.942,11.1379,8019459.0],["2003-12-09",11.2735,11.3715,10.6104,10.7084,10999370.0],["2003-12-10",10.7159,10.9043,10.3617,10.5426,9567935.0],["2003-12-11",10.5878,11.1304,10.5501,11.0098,9638797.0],["2003-12-12",11.0776,11.1153,10.7837,10.8289,6123972.0],["2003-12-15",11.2133,11.2962,10.7234,10.7536,7318670.0],["2003-12-16",10.7385,10.8591,10.5576,10.731,5608964.0],["2003-12-17",10.7234,10.8515,10.4069,10.5049,9323369.0],["2003-12-18",10.4672,11.1982,10.4672,11.1605,14046959.0],["2003-12-19",11.2283,11.3112,10.9043,11.2208,14143431.0],["2003-12-22",11.2359,11.2359,10.9947,11.1153,4706338.0],["2003-12-23",11.0098,11.2283,10.9646,11.1304,7305268.0],["2003-12-24",11.2208,11.2585,11.0098,11.0625,5286503.0],["2003-12-26",11.0399,11.0776,10.8817,10.8968,4749731.0],["2003-12-29",11.0249,11.1379,10.9269,11.0776,8477672.0],["2003-12-30",11.1379,11.1831,10.9269,11.0475,7247278.0],["2003-12-31",11.0701,11.2133,11.0625,11.153,4453147.0],["2004-01-02",11.2434,11.3564,11.153,11.3414,5088249.0],["2004-01-05",11.6428,11.7182,11.4619,11.6654,10460608.0],["2004-01-06",11.6353,11.9518,11.575,11.8915,13245052.0],["2004-01-07",11.9066,11.9744,11.6805,11.9216,6612839.0],["2004-01-08",12.2607,12.6149,12.0573,12.4115,17441955.0],["2004-01-09",12.208,12.728,12.095,12.4868,11212619.0],["2004-01-12",12.5019,12.6225,12.2607,12.6074,9390117.0],["2004-01-13",12.532,12.728,12.0723,12.2457,7836997.0],["2004-01-14",12.4567,12.6225,12.2909,12.4416,9262725.0],["2004-01-15",12.5396,12.6225,12.1929,12.2532,10439111.0],["2004-01-16",12.3738,12.5471,12.2532,12.517,15752817.0],["2004-01-20",12.7204,13.2856,12.6225,13.1047,17238792.0],["2004-01-21",12.7958,13.1198,12.6601,13.052,10150621.0],["2004-01-22",13.6398,13.7528,13.0746,13.1876,15577786.0],["2004-01-23",13.7905,13.8433,13.2178,13.4137,13345241.0],["2004-01-26",13.4815,13.5268,13.1274,13.3911,7284965.0],["2004-01-27",13.3836,13.4439,12.8485,12.8636,12616983.0],["2004-01-28",14.0618,14.1447,13.7528,13.896,46582212.0],["2004-01-29",13.9261,14.1748,13.4213,13.685,17132101.0],["2004-01-30",13.8357,14.3406,13.7528,14.2653,12733361.0],["2004-02-02",14.5516,14.642,13.9035,13.9714,15423323.0],["2004-02-03",13.9563,14.2502,13.8508,14.22,8949952.0],["2004-02-04",14.0166,14.0543,13.4213,13.5343,11958261.0],["2004-02-05",13.6021,13.7754,13.263,13.376,11540521.0],["2004-02-06",13.6549,14.2427,13.6247,14.2125,9819269.0],["2004-02-09",14.3858,14.3858,13.9337,13.9488,7119753.0],["2004-02-10",13.9412,14.1673,13.8885,14.1447,8822560.0],["2004-02-11",14.2276,14.6044,14.0844,14.5516,9150594.0],["2004-02-12",14.4537,14.5818,14.2427,14.3029,6065186.0],["2004-02-13",14.6345,14.6873,14.009,14.0166,8776380.0],["2004-02-17",14.2125,14.4687,14.1296,14.3557,9265247.0],["2004-02-18",14.318,14.3632,14.0919,14.2351,10913912.0],["2004-02-19",14.7249,14.7852,14.0919,14.1447,11078592.0],["2004-02-20",14.0015,14.1673,13.7453,13.9864,9065135.0],["2004-02-23",14.0467,14.1145,13.376,13.4891,8966008.0],["2004-02-24",13.4589,13.4589,12.9164,13.0821,13969064.0],["2004-02-25",13.263,13.3911,12.9992,13.3911,9117286.0],["2004-02-26",13.3308,13.8885,13.2102,13.8659,9216811.0],["2004-02-27",13.8659,14.0166,13.3685,13.572,8601481.0],["2004-03-01",13.5795,13.8583,13.4589,13.8131,4392503.0],["2004-03-02",13.6699,14.22,13.6699,13.8659,9098310.0],["2004-03-03",13.8508,13.9412,13.6775,13.7453,7710268.0],["2004-03-04",13.7151,14.1673,13.7151,14.0919,8469976.0],["2004-03-05",13.7528,14.0919,13.7001,13.7604,9534495.0],["2004-03-08",13.896,13.9111,13.0746,13.1123,9498135.0],["2004-03-09",13.1274,13.3384,12.5471,12.6827,14723596.0],["2004-03-10",12.7129,12.9013,12.2381,12.2984,11682643.0],["2004-03-11",12.1402,12.4265,11.8764,12.208,12099851.0],["2004-03-12",12.4341,12.743,12.4341,12.7355,7402139.0],["2004-03-15",12.6827,12.6903,12.2607,12.2758,7489986.0],["2004-03-16",12.4567,12.6903,12.3964,12.5245,7943555.0],["2004-03-17",13.0294,13.0294,12.5998,12.7355,6411799.0],["2004-03-18",12.743,12.9239,12.517,12.7958,6297013.0],["2004-03-19",12.841,12.9164,12.3738,12.4039,7219278.0],["2004-03-22",12.2231,12.3662,12.0271,12.208,7733358.0],["2004-03-23",12.3964,12.5471,11.9593,12.0422,11345319.0],["2004-03-24",11.997,12.1402,11.8387,11.9593,10955447.0],["2004-03-25",12.1703,12.2909,11.9593,12.1552,10544342.0],["2004-03-26",12.208,12.4265,12.095,12.3361,5910458.0],["2004-03-29",12.5471,12.6601,12.3436,12.4642,5639485.0],["2004-03-30",12.4341,12.9616,12.4039,12.9239,11614302.0],["2004-03-31",12.954,13.0068,12.7129,12.8787,6395609.0],["2004-04-01",12.9917,13.2555,12.939,13.0897,9062879.0],["2004-04-02",13.4891,13.5946,13.1801,13.4891,8038701.0],["2004-04-05",13.5192,13.783,13.4213,13.7528,5758251.0],["2004-04-06",13.6096,13.8734,13.5268,13.6021,7449778.0],["2004-04-07",13.6775,13.8357,13.4363,13.4891,6152901.0],["2004-04-08",13.7679,13.9186,13.6172,13.6549,6861254.0],["2004-04-12",14.0015,14.009,13.7227,13.7905,5448264.0],["2004-04-13",14.0166,14.0769,13.3836,13.4665,5157518.0],["2004-04-14",13.3384,13.7001,13.1952,13.5117,5374350.0],["2004-04-15",13.5644,13.6247,13.1876,13.2856,5390141.0],["2004-04-16",13.2856,13.3007,12.8335,12.8335,6767037.0],["2004-04-19",12.9239,13.1876,12.7882,13.165,5300436.0],["2004-04-20",13.2856,13.4439,12.8787,12.9088,4668121.0],["2004-04-21",13.2404,13.4288,12.9013,13.3308,10041807.0],["2004-04-22",13.263,13.8357,13.1952,13.7604,11861788.0],["2004-04-23",13.9864,14.4084,13.8659,14.205,11868953.0],["2004-04-26",14.2954,14.318,13.7378,13.8885,8528629.0],["2004-04-27",13.9638,14.0618,13.7679,13.9111,10560001.0],["2004-04-28",13.0897,13.1876,12.4265,12.954,23267883.0],["2004-04-29",12.841,13.0143,12.2683,12.5622,8777442.0],["2004-04-30",12.5848,12.6526,12.095,12.11,7797983.0],["2004-05-03",12.2231,12.5245,12.1552,12.2984,7662894.0],["2004-05-04",12.306,12.3587,11.8387,12.2683,8511378.0],["2004-05-05",12.306,12.419,12.1477,12.3888,4398872.0],["2004-05-06",12.2155,12.2306,11.8613,12.0648,6300331.0],["2004-05-07",12.0497,12.3964,11.9744,12.0723,7720751.0],["2004-05-10",12.0121,12.1402,11.8387,11.9744,8806503.0],["2004-05-11",12.2306,12.2984,11.9292,12.1025,7504318.0],["2004-05-12",11.9442,12.0573,11.5448,11.9216,10207549.0],["2004-05-13",11.9216,12.321,11.8839,12.1703,6880097.0],["2004-05-14",12.0573,12.1854,11.786,11.8915,6986655.0],["2004-05-17",11.7106,11.7483,11.477,11.5373,6942333.0],["2004-05-18",11.7408,12.0045,11.6277,11.9216,7194994.0],["2004-05-19",12.2833,12.728,12.2005,12.2231,9680200.0],["2004-05-20",12.3135,12.4115,12.0422,12.3361,8753290.0],["2004-05-21",12.517,12.532,12.1326,12.2607,5472681.0],["2004-05-24",12.4341,12.5923,12.2683,12.5923,4742565.0],["2004-05-25",12.517,12.8787,12.3738,12.8485,5590253.0],["2004-05-26",12.7129,13.052,12.6752,12.9842,4938165.0],["2004-05-27",13.1047,13.361,13.0897,13.2479,5910989.0],["2004-05-28",13.2253,13.3384,13.1952,13.2329,3567905.0],["2004-06-01",13.1952,13.4062,13.1726,13.3459,5898117.0],["2004-06-02",13.3911,13.5268,12.9314,12.9842,7596146.0],["2004-06-03",12.9164,12.9616,12.3286,12.3738,10394258.0],["2004-06-04",12.9013,13.0445,12.6451,12.7732,9115428.0],["2004-06-07",12.9314,13.0068,12.8109,12.9239,5889890.0],["2004-06-08",12.8259,13.052,12.7355,13.0143,8058606.0],["2004-06-09",12.9164,12.9616,12.6074,12.6677,6553257.0],["2004-06-10",12.7807,12.8259,12.6601,12.7581,4147273.0],["2004-06-14",12.6827,12.743,12.2381,12.3738,6485447.0],["2004-06-15",12.4642,12.6526,12.3813,12.4341,6736516.0],["2004-06-16",12.4567,12.5094,12.2231,12.3436,6499646.0],["2004-06-17",11.9141,11.9819,11.4092,11.5373,21434633.0],["2004-06-18",11.5976,11.7031,11.1907,11.3037,15484232.0],["2004-06-21",11.4017,11.688,11.266,11.266,6722980.0],["2004-06-22",11.2962,11.5976,11.2434,11.5147,5783331.0],["2004-06-23",11.5901,11.6202,11.4167,11.5674,5147300.0],["2004-06-24",11.4921,11.7182,11.4544,11.5147,6900135.0],["2004-06-25",11.5674,11.6805,11.4921,11.6805,4577487.0],["2004-06-28",11.7634,11.8011,11.4469,11.5825,5576319.0],["2004-06-29",11.8463,12.2532,11.7935,12.0422,13030211.0],["2004-06-30",12.1025,12.1628,11.8387,12.0196,6522072.0],["2004-07-01",11.9819,12.0196,11.6051,11.6353,7566554.0],["2004-07-02",11.6805,11.7182,11.5599,11.6202,6350093.0],["2004-07-06",11.6956,11.7408,10.9872,11.0701,11115217.0],["2004-07-07",11.055,11.2886,10.5727,10.731,15764893.0],["2004-07-08",10.746,10.8666,10.6104,10.633,9038861.0],["2004-07-09",10.7687,10.9344,10.6933,10.8289,5504263.0],["2004-07-12",10.7611,10.8214,10.422,10.5878,6487438.0],["2004-07-13",10.6481,10.7762,10.4521,10.5576,5320872.0],["2004-07-14",10.4974,10.7008,10.3316,10.3994,5840525.0],["2004-07-15",10.422,10.6707,10.3994,10.4748,5865473.0],["2004-07-16",10.6405,10.7234,10.5426,10.6255,7515465.0],["2004-07-19",10.7385,10.7687,10.4748,10.5953,14269629.0],["2004-07-20",9.7212,10.2864,9.6609,10.2411,26696586.0],["2004-07-21",10.324,10.4295,9.7965,9.8417,9283692.0],["2004-07-22",9.8267,10.2562,9.7212,10.0452,8779432.0],["2004-07-23",9.465,9.6081,9.3142,9.4197,18445831.0],["2004-07-26",9.4197,9.4876,9.0806,9.1861,8636514.0],["2004-07-27",9.0957,9.2916,9.0656,9.1711,8464004.0],["2004-07-28",9.1409,9.1937,8.7641,8.9751,11722055.0],["2004-07-29",9.1258,9.3971,9.0806,9.3745,8179230.0],["2004-07-30",9.4273,9.4951,9.2313,9.4725,7241704.0],["2004-08-02",9.3293,9.4574,9.1183,9.4273,5128722.0],["2004-08-03",9.4499,9.48,9.0505,9.1108,4787816.0],["2004-08-04",9.0957,9.3595,9.0505,9.2313,5496301.0],["2004-08-05",9.2615,9.3595,8.9525,9.0128,3749837.0],["2004-08-06",8.9299,9.0128,8.4778,8.4928,9002368.0],["2004-08-09",8.6209,8.6586,8.4326,8.4778,5480643.0],["2004-08-10",8.5531,8.5833,8.4024,8.5682,8028881.0],["2004-08-11",8.1763,8.2517,7.9201,8.0181,15892683.0],["2004-08-12",7.9427,7.9427,7.581,7.5961,14626194.0],["2004-08-13",7.7242,7.8448,7.6488,7.7619,6079252.0],["2004-08-16",7.8523,8.1613,7.7769,8.0256,7343485.0],["2004-08-17",8.0784,8.2818,8.0256,8.2442,10422656.0],["2004-08-18",8.1914,8.4627,8.0934,8.4401,7479636.0],["2004-08-19",8.3346,8.6059,8.2668,8.5682,7105554.0],["2004-08-20",8.5079,8.7038,8.4778,8.6511,5309858.0],["2004-08-23",8.6285,8.7792,8.6285,8.6888,4460312.0],["2004-08-24",8.8244,8.8546,8.5983,8.8169,11677467.0],["2004-08-25",8.7566,8.9525,8.7038,8.8696,10080423.0],["2004-08-26",8.8621,9.6307,8.8018,9.5026,25083750.0],["2004-08-27",9.6383,9.8191,9.5328,9.6835,11806452.0],["2004-08-30",9.6383,9.6609,9.3067,9.4424,7456546.0],["2004-08-31",9.4876,9.5328,9.2087,9.3519,6755094.0],["2004-09-01",9.3444,9.6835,9.2992,9.4273,6928134.0],["2004-09-02",9.48,9.9925,9.4424,9.9472,9025723.0],["2004-09-03",9.6609,9.8568,9.48,9.5177,7752201.0],["2004-09-07",9.5931,9.7212,9.4122,9.4574,6083101.0],["2004-09-08",9.4047,9.465,9.2012,9.2464,6855415.0],["2004-09-09",9.4273,9.9699,9.4197,9.8644,12580225.0],["2004-09-10",9.8267,9.9322,9.7212,9.9171,9554002.0],["2004-09-13",10.0829,10.211,9.8644,10.0226,8219305.0],["2004-09-14",10.3316,10.3542,10.1055,10.2411,8994804.0],["2004-09-15",9.902,9.9397,9.5026,9.5403,13292559.0],["2004-09-16",9.6081,9.7815,9.5102,9.578,6395078.0],["2004-09-17",9.6307,9.7438,9.5102,9.7287,5193613.0],["2004-09-20",9.6157,9.8794,9.5705,9.6157,6394150.0],["2004-09-21",9.6986,10.0377,9.6835,9.9472,7814305.0],["2004-09-22",10.0301,10.2788,9.9699,10.098,14699444.0],["2004-09-23",10.113,10.3466,10.1055,10.1959,7235069.0],["2004-09-24",10.2261,10.2788,10.0603,10.1507,6234511.0],["2004-09-27",10.0226,10.098,9.8945,9.9849,6406756.0],["2004-09-28",9.9472,10.0151,9.7589,9.9322,6725767.0],["2004-09-29",9.9623,10.0452,9.6458,9.9849,12492909.0],["2004-09-30",10.0603,10.1507,9.7965,9.9849,13321355.0],["2004-10-01",10.0452,10.309,9.9925,10.211,14644109.0],["2004-10-04",10.4295,10.5501,10.3617,10.4371,10659260.0],["2004-10-05",10.3994,10.5501,10.324,10.3994,8764304.0],["2004-10-06",10.4069,10.5501,10.2261,10.5124,7878134.0],["2004-10-07",10.4145,10.5878,10.4069,10.4521,7845755.0],["2004-10-08",10.3919,10.4371,9.8493,9.902,8385711.0],["2004-10-11",9.902,9.9472,9.7589,9.8342,7083261.0],["2004-10-12",9.6157,9.8644,9.5102,9.789,6327269.0],["2004-10-13",10.2261,10.3014,9.8342,9.8568,6194436.0],["2004-10-14",9.6383,9.7664,9.4951,9.5479,6242872.0],["2004-10-15",9.5479,9.6232,9.4197,9.4424,5392663.0],["2004-10-18",9.4197,9.7438,9.367,9.6835,4444787.0],["2004-10-19",9.8191,9.9171,9.676,9.7061,5841056.0],["2004-10-20",9.6534,9.8719,9.578,9.8417,5014998.0],["2004-10-21",9.9849,10.0,9.6081,9.7815,7933204.0],["2004-10-22",9.8116,9.8644,9.465,9.48,3884527.0],["2004-10-25",9.4197,9.5855,9.3896,9.4499,6097167.0],["2004-10-26",8.5079,8.832,8.3044,8.7943,38825499.0],["2004-10-27",8.8093,9.1485,8.6134,9.0279,17991731.0],["2004-10-28",8.9525,9.0731,8.8546,8.9676,5632850.0],["2004-10-29",9.043,9.1635,8.9299,9.0806,11105663.0],["2004-11-01",8.9676,9.3444,8.9073,9.3444,9642380.0],["2004-11-02",9.4348,9.8945,9.3369,9.8267,18189322.0],["2004-11-03",10.0678,10.1281,9.6006,9.7136,15038891.0],["2004-11-04",9.6684,9.9322,9.5855,9.8041,9514590.0],["2004-11-05",9.8568,10.1281,9.8417,9.9849,8153088.0],["2004-11-08",10.0226,10.2261,9.9472,10.1809,6158872.0],["2004-11-09",10.0301,10.3693,10.0301,10.2411,9253304.0],["2004-11-10",10.0528,10.309,10.0151,10.2336,8885061.0],["2004-11-11",10.2638,10.8214,10.2336,10.746,14108133.0],["2004-11-12",10.7611,10.9495,10.6631,10.9344,7251790.0],["2004-11-15",10.7385,11.1153,10.7008,10.9495,8734978.0],["2004-11-16",10.8214,11.0249,10.7008,10.9495,9201153.0],["2004-11-17",11.0776,11.3037,11.0475,11.1831,9655650.0],["2004-11-18",11.1756,11.2283,11.0249,11.1907,6866429.0],["2004-11-19",11.1756,11.2283,10.9043,10.9344,6116276.0],["2004-11-22",10.8742,11.153,10.8214,11.0852,6034134.0],["2004-11-23",11.0023,11.0852,10.8365,10.8892,6315326.0],["2004-11-24",11.1831,11.1831,10.9344,11.0324,4675286.0],["2004-11-26",11.0023,11.0625,10.9495,10.9947,1457577.0],["2004-11-29",11.153,11.3112,10.9043,10.9947,7984559.0],["2004-11-30",11.0023,11.0399,10.7611,10.8139,9963381.0],["2004-12-01",10.8365,11.1756,10.8139,11.0927,8541236.0],["2004-12-02",10.8892,11.0023,10.7913,10.8666,8964681.0],["2004-12-03",11.0324,11.055,10.7913,10.8214,7911839.0],["2004-12-06",10.8666,10.9118,10.7234,10.7385,7835139.0],["2004-12-07",10.746,10.8515,10.4521,10.4597,8878559.0],["2004-12-08",10.4672,10.535,10.2411,10.3542,7618572.0],["2004-12-09",10.2261,10.5049,10.0452,10.3843,9888671.0],["2004-12-10",10.3391,10.3843,10.211,10.3165,3797609.0],["2004-12-13",10.3165,10.3994,10.3014,10.3919,4350304.0],["2004-12-14",11.0852,11.1002,10.7762,10.9269,16125306.0],["2004-12-15",10.942,11.1454,10.844,11.055,7151336.0],["2004-12-16",11.0173,11.055,10.731,10.8214,7767727.0],["2004-12-17",10.9947,11.0701,10.5652,10.5878,8771072.0],["2004-12-20",10.7385,10.8968,10.5953,10.7837,6078854.0],["2004-12-21",10.7687,10.8591,10.6556,10.7611,7031242.0],["2004-12-22",10.5953,10.7084,10.4823,10.6405,7472470.0],["2004-12-23",10.5426,10.5953,10.4521,10.5501,5074183.0],["2004-12-27",10.4974,10.5953,10.324,10.3768,6053774.0],["2004-12-28",10.309,10.4597,10.3014,10.422,4875398.0],["2004-12-29",10.4145,10.52,10.3617,10.5124,4619287.0],["2004-12-30",10.5576,10.5878,10.3843,10.4069,3953266.0],["2004-12-31",10.3617,10.4898,10.3617,10.4145,3272647.0],["2005-01-03",10.4974,10.5652,10.0754,10.1733,5449856.0],["2005-01-04",10.2562,10.2864,9.6458,9.8191,9514192.0],["2005-01-05",9.6232,9.9849,9.6232,9.7965,6799681.0],["2005-01-06",9.8191,9.9472,9.5855,9.6081,5329896.0],["2005-01-07",9.676,9.7061,9.4424,9.4499,6521807.0],["2005-01-10",9.4348,9.5931,9.3369,9.5479,6654374.0],["2005-01-11",9.4499,9.6383,9.4047,9.48,5406729.0],["2005-01-12",9.5102,9.6081,9.4197,9.5855,4270551.0],["2005-01-13",9.5554,9.578,9.3595,9.367,5397174.0],["2005-01-14",9.6232,9.8041,9.5931,9.7815,11437280.0],["2005-01-18",9.789,9.9397,9.7287,9.8945,6136181.0],["2005-01-19",9.9171,9.9472,9.6458,9.6534,5505723.0],["2005-01-20",9.6383,9.7589,9.6081,9.6383,5815976.0],["2005-01-21",9.7589,9.789,9.5177,9.5328,6817463.0],["2005-01-24",9.5328,9.6157,9.3745,9.4424,7821338.0],["2005-01-25",9.465,9.6458,9.2766,9.3595,9860937.0],["2005-01-26",9.9699,10.5576,9.9246,10.5049,28549742.0],["2005-01-27",10.4672,10.6933,10.2638,10.6255,11676937.0],["2005-01-28",10.5803,10.6631,10.1884,10.324,12468757.0],["2005-01-31",10.5124,10.7084,10.422,10.6631,7528602.0],["2005-02-01",10.6405,10.6782,10.52,10.6255,6117072.0],["2005-02-02",10.6556,10.6782,10.3542,10.5576,5845037.0],["2005-02-03",10.535,10.5426,10.3316,10.3693,6839093.0],["2005-02-04",10.4069,10.6631,10.3617,10.6556,6513712.0],["2005-02-07",10.6481,10.844,10.4974,10.6179,5384303.0],["2005-02-08",10.6556,10.8515,10.5727,10.6707,4631628.0],["2005-02-09",10.6707,10.7008,10.3617,10.3617,7031110.0],["2005-02-10",10.4446,10.5426,10.2713,10.4069,4736196.0],["2005-02-11",10.4069,10.6933,10.2562,10.6631,6801406.0],["2005-02-14",10.7536,10.8817,10.5727,10.6179,4798697.0],["2005-02-15",10.6631,10.8742,10.5727,10.7837,8641291.0],["2005-02-16",10.731,10.7762,10.5501,10.5652,5991803.0],["2005-02-17",10.5953,10.5953,10.2713,10.3014,7639539.0],["2005-02-18",10.2638,10.4521,10.1507,10.1658,5298180.0],["2005-02-22",10.0452,10.0678,9.9246,9.9397,6956001.0],["2005-02-23",10.0301,10.1206,9.902,10.0754,6692857.0],["2005-02-24",9.9925,10.3391,9.9246,10.3391,6226151.0],["2005-02-25",10.4521,10.52,10.1733,10.3617,5426236.0],["2005-02-28",10.3466,10.3994,9.9849,10.0603,5918685.0],["2005-03-01",10.0377,10.211,10.0226,10.1583,7165402.0],["2005-03-02",10.0452,10.2939,10.0075,10.1432,5123149.0],["2005-03-03",10.1583,10.2713,10.0904,10.0904,6046608.0],["2005-03-04",10.211,10.4898,10.1658,10.3843,8670485.0],["2005-03-07",10.3994,10.5953,10.3316,10.4446,9424354.0],["2005-03-08",10.3542,10.4974,10.0,10.0226,10880073.0],["2005-03-09",10.0,10.0904,9.6986,9.7287,12441687.0],["2005-03-10",9.7589,9.8342,9.6081,9.691,9090083.0],["2005-03-11",9.7212,9.7965,9.4197,9.4951,11537867.0],["2005-03-14",9.6534,9.6835,9.4574,9.48,8430829.0],["2005-03-15",9.5554,9.5629,9.2464,9.3142,10680094.0],["2005-03-16",9.2313,9.2389,8.8696,9.0957,12239319.0],["2005-03-17",9.0354,9.4047,9.0279,9.269,9541528.0],["2005-03-18",9.2916,9.3218,9.1183,9.2163,7494763.0],["2005-03-21",9.1861,9.3142,9.1409,9.2615,4851777.0],["2005-03-22",9.269,9.3293,9.0806,9.1183,5202504.0],["2005-03-23",9.1108,9.254,9.0882,9.1183,6248180.0],["2005-03-24",9.1711,9.2992,9.1334,9.1635,7202027.0],["2005-03-28",9.2087,9.254,9.1108,9.1183,4583325.0],["2005-03-29",9.0882,9.2163,9.0656,9.1635,7026067.0],["2005-03-30",9.1635,9.2916,9.156,9.2313,7036683.0],["2005-03-31",9.254,9.254,9.0505,9.0731,5342635.0],["2005-04-01",9.156,9.2012,8.9299,8.9676,7354898.0],["2005-04-04",8.9224,9.0957,8.9224,9.0053,6545693.0],["2005-04-05",9.0203,9.0354,8.9375,8.9827,7444470.0],["2005-04-06",9.0731,9.2313,9.043,9.1635,7872693.0],["2005-04-07",9.1635,9.2087,8.9601,9.0354,7317211.0],["2005-04-08",8.9977,9.2464,8.9827,9.1485,9113305.0],["2005-04-11",9.1334,9.1937,8.9525,8.9601,3460285.0],["2005-04-12",8.945,8.9676,8.7038,8.847,7063886.0],["2005-04-13",8.8395,8.8696,8.5757,8.6436,11336296.0],["2005-04-14",8.6285,8.7114,8.3647,8.425,10991143.0],["2005-04-15",8.1688,8.2592,7.8598,7.8749,15466185.0],["2005-04-18",7.9729,8.1763,7.8598,7.9578,8245978.0],["2005-04-19",8.0633,8.2291,7.905,8.1161,9742171.0],["2005-04-20",8.1537,8.2291,8.0633,8.0934,6387249.0],["2005-04-21",8.1914,8.5154,8.1839,8.5004,10546200.0],["2005-04-22",8.5004,8.5154,8.3271,8.4476,6970200.0],["2005-04-25",8.523,8.5531,8.425,8.5079,6111499.0],["2005-04-26",8.4326,8.5079,8.3044,8.3346,7209724.0],["2005-04-27",8.2291,8.3421,8.1537,8.2442,6270208.0],["2005-04-28",8.1161,8.1161,7.9201,8.0181,7801300.0],["2005-04-29",8.3271,8.4702,8.2065,8.4024,20776972.0],["2005-05-02",8.4476,8.4702,8.3195,8.3647,7178672.0],["2005-05-03",8.3271,8.4175,8.3044,8.3497,6448158.0],["2005-05-04",8.4175,8.6059,8.3271,8.5983,6872533.0],["2005-05-05",8.6285,8.6737,8.4401,8.4928,5289422.0],["2005-05-06",8.5757,8.636,8.3497,8.6285,8053828.0],["2005-05-09",8.5682,8.7491,8.5154,8.7114,7904010.0],["2005-05-10",8.6662,8.9148,8.5908,8.847,10315435.0],["2005-05-11",8.8621,9.0279,8.8395,9.0128,7873356.0],["2005-05-12",8.9977,9.0505,8.9751,9.0053,10629934.0],["2005-05-13",9.1183,9.3896,9.0656,9.3218,14444262.0],["2005-05-16",9.3067,9.4197,9.254,9.3896,8194092.0],["2005-05-17",9.3745,9.5102,9.2916,9.5102,5839994.0],["2005-05-18",9.5102,9.6458,9.4122,9.5705,6074608.0],["2005-05-19",9.6232,9.6458,9.5403,9.6157,4243083.0],["2005-05-20",9.4876,9.691,9.4876,9.691,3205634.0],["2005-05-23",9.6684,9.6986,9.5177,9.6157,4466284.0],["2005-05-24",9.5403,9.6835,9.4951,9.5855,6388576.0],["2005-05-25",9.5554,9.6157,9.465,9.5554,5870515.0],["2005-05-26",9.6232,9.676,9.5403,9.6006,6377960.0],["2005-05-27",9.5554,9.6458,9.5554,9.6081,2507234.0],["2005-05-31",9.7136,9.7287,9.6157,9.6307,4789939.0],["2005-06-01",9.578,9.7362,9.578,9.6835,3844983.0],["2005-06-02",9.6232,10.0528,9.6081,9.9849,13557428.0],["2005-06-03",10.0,10.0151,9.7815,9.8041,3990024.0],["2005-06-06",9.8041,10.0678,9.8041,10.0678,7275941.0],["2005-06-07",9.9774,10.1959,9.8191,9.8493,11468199.0],["2005-06-08",9.8794,10.0678,9.8794,10.0301,5291678.0],["2005-06-09",10.0528,10.098,9.9171,10.0301,5183129.0],["2005-06-10",10.1432,10.1432,9.8493,9.9623,3474484.0],["2005-06-13",9.8945,10.2336,9.887,10.0754,5297251.0],["2005-06-14",10.1281,10.2336,10.0301,10.0754,4100961.0],["2005-06-15",10.1733,10.211,9.8719,10.098,4893313.0],["2005-06-16",10.098,10.1206,9.9548,10.0829,4270684.0],["2005-06-17",10.211,10.2185,10.0754,10.1733,5490330.0],["2005-06-20",10.0904,10.2336,10.0678,10.2185,3087929.0],["2005-06-21",10.1733,10.2035,10.0226,10.1055,6880362.0],["2005-06-22",10.2336,10.3316,10.098,10.3316,7419257.0],["2005-06-23",10.3391,10.5124,10.1733,10.1884,8642618.0],["2005-06-24",10.1884,10.2035,9.902,9.9623,4869161.0],["2005-06-27",9.9096,9.9699,9.7362,9.8568,4219993.0],["2005-06-28",9.8568,9.9699,9.8267,9.8945,5993926.0],["2005-06-29",9.8644,9.9322,9.7589,9.8794,7340831.0],["2005-06-30",9.9548,10.1356,9.887,9.9548,6958390.0],["2005-07-01",9.9849,10.0754,9.8568,9.9322,2491310.0],["2005-07-05",9.8568,10.0452,9.7815,10.0,3089389.0],["2005-07-06",10.0151,10.1356,9.9322,9.9623,4023464.0],["2005-07-07",9.8191,9.9548,9.7589,9.902,4218400.0],["2005-07-08",9.8794,10.0603,9.7362,10.0452,5249479.0],["2005-07-11",10.1055,10.2713,9.9472,10.2411,6308027.0],["2005-07-12",10.1733,10.4069,10.1733,10.3165,6775795.0],["2005-07-13",10.309,10.4446,10.2185,10.3542,3605857.0],["2005-07-14",10.3617,10.4597,10.3391,10.4295,5091434.0],["2005-07-15",10.4748,10.5727,10.4371,10.4974,6312672.0],["2005-07-18",10.4145,10.5275,10.4145,10.422,3080100.0],["2005-07-19",10.4597,10.5878,10.4371,10.5576,3546673.0],["2005-07-20",10.4521,10.746,10.4446,10.7385,5360284.0],["2005-07-21",10.6255,10.8289,10.5878,10.731,6143214.0],["2005-07-22",10.6707,10.6707,10.3994,10.4748,6122911.0],["2005-07-25",10.4069,10.6481,10.211,10.3014,5223736.0],["2005-07-26",10.3391,10.4597,10.2939,10.324,5783862.0],["2005-07-27",10.1733,10.4145,10.098,10.1809,11054043.0],["2005-07-28",10.1658,10.3316,10.0829,10.3014,5748962.0],["2005-07-29",10.2487,10.4295,10.1809,10.2035,4191595.0],["2005-08-01",10.2788,10.3165,10.1959,10.2487,4543250.0],["2005-08-02",10.2562,10.3014,9.9774,10.0151,7175620.0],["2005-08-03",9.9397,10.0377,9.8116,9.8794,9243351.0],["2005-08-04",9.8116,9.9246,9.5705,9.6383,7959213.0],["2005-08-05",9.6383,9.7287,9.5554,9.5705,4893180.0],["2005-08-08",9.6232,9.6835,9.5479,9.6232,7087772.0],["2005-08-09",9.789,9.9171,9.7589,9.7739,8474620.0],["2005-08-10",9.8417,9.9472,9.8116,9.8342,6716478.0],["2005-08-11",9.8417,10.098,9.8041,10.0678,7443674.0],["2005-08-12",10.0226,10.0226,9.9322,10.0151,4261661.0],["2005-08-15",10.0754,10.1432,9.9246,10.1055,3129862.0],["2005-08-16",10.0603,10.0829,9.8568,9.8794,3415831.0],["2005-08-17",9.887,9.9774,9.8267,9.9246,3426845.0],["2005-08-18",9.8417,9.9774,9.8191,9.9322,3871390.0],["2005-08-19",9.887,10.1583,9.887,10.0678,5733304.0],["2005-08-22",10.0603,10.1733,9.902,9.9397,4112904.0],["2005-08-23",9.9699,10.0377,9.8417,9.9322,3574275.0],["2005-08-24",9.8794,9.9699,9.7212,9.7438,6098759.0],["2005-08-25",9.7965,9.8794,9.7287,9.8417,4192922.0],["2005-08-26",9.7739,9.9096,9.7513,9.7739,2423102.0],["2005-08-29",9.6986,9.8568,9.6835,9.8267,5209139.0],["2005-08-30",9.7513,10.0301,9.6383,9.7362,5875691.0],["2005-08-31",9.7212,9.8644,9.6534,9.8417,4266836.0],["2005-09-01",9.8267,9.8719,9.6684,9.676,4607875.0],["2005-09-02",9.6458,9.7589,9.6458,9.7438,2378515.0],["2005-09-06",9.7212,9.902,9.7212,9.8794,3124156.0],["2005-09-07",9.8191,10.1733,9.8191,10.1658,5213120.0],["2005-09-08",10.1809,10.3466,10.1281,10.1809,8730731.0],["2005-09-09",10.1733,10.4371,10.1733,10.4295,6967944.0],["2005-09-12",10.4446,10.5426,10.3165,10.3391,5784526.0],["2005-09-13",10.3617,10.4371,10.2638,10.2788,4772025.0],["2005-09-14",10.2638,10.309,9.9548,10.0452,4953956.0],["2005-09-15",10.0,10.0754,9.789,9.8644,5629532.0],["2005-09-16",9.8116,9.8719,9.6458,9.7136,7994910.0],["2005-09-19",9.7513,9.8568,9.6458,9.7212,5187243.0],["2005-09-20",9.6986,9.8267,9.4273,9.5403,6031613.0],["2005-09-21",9.4499,9.6006,9.3369,9.4951,6341070.0],["2005-09-22",9.5403,9.5554,9.2012,9.3519,7275145.0],["2005-09-23",9.3293,9.4951,9.269,9.4197,3956583.0],["2005-09-26",9.465,9.5252,9.3067,9.4122,4686566.0],["2005-09-27",9.3821,9.4122,9.1861,9.2464,3417954.0],["2005-09-28",9.3293,9.4876,9.2464,9.465,6004675.0],["2005-09-29",9.48,9.578,9.3971,9.4951,6976304.0],["2005-09-30",9.465,9.7061,9.465,9.6835,6618545.0],["2005-10-03",9.7061,9.7589,9.6081,9.6458,5159774.0],["2005-10-04",9.6081,9.6609,9.3067,9.3369,6010381.0],["2005-10-05",9.4348,9.4348,9.043,9.0505,7360736.0],["2005-10-06",9.0882,9.3519,9.058,9.2087,7849338.0],["2005-10-07",9.2087,9.2464,8.9676,8.9827,7621625.0],["2005-10-10",8.9902,9.1258,8.9299,8.9827,5665892.0],["2005-10-11",8.9751,9.043,8.7792,8.8696,7147355.0],["2005-10-12",8.7943,8.9676,8.7566,8.8018,4752252.0],["2005-10-13",8.7867,8.9827,8.7415,8.9525,5046979.0],["2005-10-14",8.9224,8.9601,8.8093,8.9073,7261344.0],["2005-10-17",8.9827,9.0731,8.8244,8.8922,5387089.0],["2005-10-18",8.8772,8.8922,8.7189,8.7189,4317527.0],["2005-10-19",8.7265,9.1861,8.6812,9.1635,10870784.0],["2005-10-20",9.1635,9.2087,8.945,8.9827,7916617.0],["2005-10-21",9.0731,9.156,8.8621,8.8922,8643149.0],["2005-10-24",8.8998,9.0882,8.8922,9.0656,9616238.0],["2005-10-25",9.0053,9.269,8.9375,9.1183,9778265.0],["2005-10-26",7.3625,7.3851,6.7596,6.9329,102901552.0],["2005-10-27",6.9706,7.1515,6.8802,6.9781,23063525.0],["2005-10-28",7.1515,7.2344,7.0158,7.2344,18351216.0],["2005-10-31",7.2645,7.3399,6.9631,6.9857,19874479.0],["2005-11-01",6.9706,7.1515,6.9706,7.1213,11083104.0],["2005-11-02",7.159,7.1967,7.046,7.1741,9247863.0],["2005-11-03",7.2118,7.2344,6.9706,6.9781,15217771.0],["2005-11-04",6.9932,7.1063,6.9405,7.0836,9979836.0],["2005-11-07",7.0761,7.3474,7.0686,7.2419,9303199.0],["2005-11-08",7.2494,7.6036,7.2268,7.4981,15053223.0],["2005-11-09",7.5283,7.5659,7.3323,7.4077,8950748.0],["2005-11-10",7.4378,7.5283,7.3851,7.468,8697954.0],["2005-11-11",7.4529,7.5961,7.4228,7.5961,7603975.0],["2005-11-14",7.6112,7.7468,7.581,7.6639,7725263.0],["2005-11-15",7.679,7.7242,7.5584,7.6036,6607000.0],["2005-11-16",7.5659,7.6112,7.4077,7.4454,9307843.0],["2005-11-17",7.4152,7.6112,7.4152,7.6112,7103431.0],["2005-11-18",7.6488,7.7242,7.5207,7.5358,8347095.0],["2005-11-21",7.5358,7.5735,7.3474,7.4529,8061392.0],["2005-11-22",7.4378,7.7167,7.3851,7.581,8403891.0],["2005-11-23",7.5735,7.8749,7.5509,7.8749,13263232.0],["2005-11-25",7.8146,8.2065,7.8071,8.1462,6716212.0],["2005-11-28",8.1161,8.2517,7.8448,7.9578,14969887.0],["2005-11-29",7.9804,8.0256,7.5961,7.6187,12062961.0],["2005-11-30",7.6639,7.7845,7.6112,7.7769,15718182.0],["2005-12-01",7.89,8.1236,7.7619,8.1236,11671098.0],["2005-12-02",8.1311,8.1613,8.0482,8.0934,6404235.0],["2005-12-05",8.0407,8.1387,7.89,7.9653,6949897.0],["2005-12-06",8.0407,8.1763,7.9653,8.1311,9876330.0],["2005-12-07",8.1537,8.1763,7.9277,8.0105,9491633.0],["2005-12-08",8.0332,8.1236,7.8598,7.9503,6538394.0],["2005-12-09",7.9427,8.0934,7.8824,8.0482,5982912.0],["2005-12-12",8.0633,8.1613,7.9879,8.1387,9046823.0],["2005-12-13",8.0633,8.5079,8.0558,8.3346,17092689.0],["2005-12-14",8.2442,8.3723,8.003,8.0558,10823543.0],["2005-12-15",8.0784,8.1914,8.0558,8.1387,5063965.0],["2005-12-16",8.1387,8.2291,8.0934,8.101,10755600.0],["2005-12-19",8.3647,8.4552,8.1537,8.1763,7399750.0],["2005-12-20",8.2366,8.2743,8.1236,8.1763,9068055.0],["2005-12-21",8.1387,8.3421,8.1387,8.2442,7620961.0],["2005-12-22",8.1688,8.4175,8.1613,8.3798,7352376.0],["2005-12-23",8.3421,8.4326,8.2743,8.312,6537598.0],["2005-12-27",8.312,8.4024,8.1387,8.1839,5647579.0],["2005-12-28",8.1763,8.1914,8.0105,8.0407,5779881.0],["2005-12-29",8.0181,8.0558,7.8674,7.9352,6434225.0],["2005-12-30",7.7694,7.8975,7.7393,7.8674,6937291.0],["2006-01-03",7.8824,7.9503,7.7167,7.8523,9143561.0],["2006-01-04",7.9126,8.2517,7.89,8.2442,9697451.0],["2006-01-05",8.2517,8.3497,8.1537,8.2668,5113196.0],["2006-01-06",8.3271,8.4401,8.2668,8.4175,6612972.0],["2006-01-09",8.4326,8.5079,8.3346,8.5079,4615173.0],["2006-01-10",8.4401,8.4476,8.2668,8.3647,4059293.0],["2006-01-11",8.3572,8.4476,8.3044,8.3271,5520453.0],["2006-01-12",8.3271,8.3271,8.0332,8.1236,8124558.0],["2006-01-13",8.1161,8.1236,7.8297,8.0784,8186263.0],["2006-01-17",8.0407,8.1613,8.003,8.1537,5618253.0],["2006-01-18",7.9804,8.214,7.9578,8.1537,5867729.0],["2006-01-19",8.1462,8.2818,8.0784,8.2743,11092791.0],["2006-01-20",8.1989,8.2366,7.9352,7.9653,10931030.0],["2006-01-23",7.9503,8.0558,7.8372,7.9352,4212960.0],["2006-01-24",7.9352,8.1462,7.9126,8.0256,4878450.0],["2006-01-25",8.0256,8.2517,8.0105,8.1311,8515890.0],["2006-01-26",8.1387,8.2442,8.0407,8.1387,8666637.0],["2006-01-27",8.1462,8.1688,7.8222,7.9503,9942548.0],["2006-01-30",7.9653,8.0181,7.8372,7.9126,9487652.0],["2006-01-31",7.9352,7.9578,7.7393,7.8824,13297867.0],["2006-02-01",7.3775,8.1161,7.257,8.1085,41491176.0],["2006-02-02",7.9653,7.9955,7.6865,7.8146,16397474.0],["2006-02-03",7.7619,7.7619,7.5358,7.5509,8231116.0],["2006-02-06",7.5358,7.6564,7.4981,7.6112,6902125.0],["2006-02-07",7.6036,7.6865,7.581,7.6639,6445637.0],["2006-02-08",7.7016,7.8222,7.6488,7.6564,6848912.0],["2006-02-09",7.6639,7.7242,7.5735,7.5961,6034665.0],["2006-02-10",7.5659,7.6187,7.4604,7.5961,5858838.0],["2006-02-13",7.5584,7.6112,7.5132,7.5433,5037027.0],["2006-02-14",7.5584,7.5735,7.4755,7.5207,5026941.0],["2006-02-15",7.4906,7.7242,7.4906,7.6488,6385524.0],["2006-02-16",7.6714,7.8372,7.6714,7.7393,6489826.0],["2006-02-17",7.7317,7.905,7.7242,7.8448,7774893.0],["2006-02-21",7.9955,8.101,7.8372,7.8523,8493994.0],["2006-02-22",7.8674,8.003,7.8372,7.9503,7617113.0],["2006-02-23",7.8975,7.9503,7.7468,7.89,8905497.0],["2006-02-24",7.8598,8.101,7.8523,8.0708,8784342.0],["2006-02-27",8.0633,8.1613,8.0256,8.0633,7511484.0],["2006-02-28",8.003,8.1839,8.003,8.1311,7874551.0],["2006-03-01",8.101,8.1462,7.8523,7.8824,8402697.0],["2006-03-02",7.8448,7.9879,7.8222,7.9427,3539242.0],["2006-03-03",7.8071,8.0181,7.7016,7.7619,7729775.0],["2006-03-06",7.792,7.8975,7.7091,7.7543,5074581.0],["2006-03-07",7.7468,7.7619,7.5885,7.7091,6129413.0],["2006-03-08",7.6639,7.8222,7.5659,7.7317,7433323.0],["2006-03-09",7.7468,7.8071,7.581,7.6187,6534679.0],["2006-03-10",7.6187,7.8146,7.5961,7.7543,5678233.0],["2006-03-13",7.679,7.7694,7.5735,7.6187,7169383.0],["2006-03-14",7.6036,7.7016,7.581,7.6865,4891587.0],["2006-03-15",7.6714,7.8146,7.6262,7.8146,4598320.0],["2006-03-16",7.8146,7.8146,7.6413,7.6639,6593996.0],["2006-03-17",7.7242,7.7242,7.5961,7.6488,5905681.0],["2006-03-20",7.7091,7.792,7.6262,7.6639,4393962.0],["2006-03-21",7.6262,7.8448,7.6262,7.6262,7952048.0],["2006-03-22",7.6112,7.7242,7.5584,7.6639,4013777.0],["2006-03-23",7.6187,7.7619,7.6036,7.6714,6042627.0],["2006-03-24",7.6488,7.7468,7.6488,7.7393,4004488.0],["2006-03-27",7.6865,7.7769,7.6564,7.7091,4006744.0],["2006-03-28",7.6488,7.7167,7.6262,7.6714,6614830.0],["2006-03-29",7.6112,7.9126,7.5885,7.8598,12838062.0],["2006-03-30",7.8448,7.9653,7.7995,7.8448,5597419.0],["2006-03-31",7.8297,7.8749,7.7619,7.7995,3081427.0],["2006-04-03",7.7769,7.8749,7.7468,7.8749,6702677.0],["2006-04-04",7.9126,8.1311,7.8523,8.1085,10300970.0],["2006-04-05",8.0859,8.214,8.0407,8.1763,8507795.0],["2006-04-06",8.2065,8.3195,8.1537,8.1989,14303733.0],["2006-04-07",8.2065,8.2668,8.0633,8.1613,5532794.0],["2006-04-10",8.0859,8.1387,8.0633,8.1236,4291783.0],["2006-04-11",8.0633,8.1688,7.8448,7.9201,6419628.0],["2006-04-12",7.9126,8.0633,7.8749,8.0482,4759949.0],["2006-04-13",7.9879,8.1914,7.9427,8.1236,4358664.0],["2006-04-17",8.3346,8.5908,8.3271,8.4627,19113975.0],["2006-04-18",8.4928,8.7038,8.4326,8.6737,10515546.0],["2006-04-19",8.6511,8.6511,8.5154,8.5607,4206059.0],["2006-04-20",8.5607,8.5757,8.3723,8.4099,9387331.0],["2006-04-21",8.4175,8.5004,8.3271,8.3723,5923595.0],["2006-04-24",8.3647,8.4024,8.2065,8.3497,6013699.0],["2006-04-25",8.4099,8.4326,8.2216,8.2818,8132387.0],["2006-04-26",8.3497,8.6209,8.3497,8.5757,9996556.0],["2006-04-27",8.5154,8.7641,8.3798,8.6436,11644558.0],["2006-04-28",8.4702,8.8244,8.4401,8.5607,12474464.0],["2006-05-01",8.6812,8.7114,8.312,8.3873,8312726.0],["2006-05-02",8.4627,8.8621,8.425,8.8244,13107575.0],["2006-05-03",8.7566,8.8546,8.6059,8.7943,6374775.0],["2006-05-04",8.7641,9.0882,8.7491,9.0806,7752732.0],["2006-05-05",9.0203,9.156,8.9299,8.9601,4723987.0],["2006-05-08",8.8244,9.2238,8.8018,9.2163,10866803.0],["2006-05-09",9.1937,9.4574,9.0279,9.3896,12788697.0],["2006-05-10",9.2916,9.3821,9.0957,9.1786,6688876.0],["2006-05-11",9.1183,9.1786,8.8998,9.0128,11365622.0],["2006-05-12",8.945,9.0806,8.9073,8.9148,5964732.0],["2006-05-15",8.8621,8.8998,8.636,8.6662,6760003.0],["2006-05-16",8.6511,8.7717,8.523,8.5757,9585585.0],["2006-05-17",8.5531,8.6209,8.2442,8.2969,7824125.0],["2006-05-18",8.3572,8.523,8.2366,8.2894,8801195.0],["2006-05-19",8.3572,8.5757,8.2894,8.3949,7952578.0],["2006-05-22",8.3044,8.4024,8.1161,8.2517,5339052.0],["2006-05-23",8.3572,8.4778,8.1763,8.1914,6802335.0],["2006-05-24",8.1462,8.4175,8.1236,8.3497,6795700.0],["2006-05-25",8.3421,8.5531,8.2969,8.5154,5223072.0],["2006-05-26",8.5154,8.6737,8.4702,8.5833,5370900.0],["2006-05-30",8.5682,8.6285,8.3647,8.425,5463923.0],["2006-05-31",8.4024,8.5607,8.3572,8.4853,4408029.0],["2006-06-01",8.4175,8.6888,8.3647,8.6662,5092495.0],["2006-06-02",8.6888,8.7114,8.5757,8.6662,3663847.0],["2006-06-05",8.6059,8.6436,8.4175,8.4853,4649145.0],["2006-06-06",8.4778,8.5607,8.2894,8.3873,7926038.0],["2006-06-07",8.3873,8.3873,8.101,8.1537,8617273.0],["2006-06-08",8.0332,8.1161,7.6488,7.8824,11914470.0],["2006-06-09",7.905,8.0105,7.8222,7.9277,6313203.0],["2006-06-12",7.9578,7.9955,7.6865,7.7468,6054836.0],["2006-06-13",7.6488,7.7317,7.2494,7.4981,17501272.0],["2006-06-14",7.4906,7.6564,7.3775,7.6262,9720806.0],["2006-06-15",7.6488,7.9653,7.6338,7.9503,8848038.0],["2006-06-16",7.9277,7.9277,7.6714,7.7242,5640944.0],["2006-06-19",7.7694,7.7694,7.5584,7.6338,4255556.0],["2006-06-20",7.5735,7.9277,7.5735,7.8297,6957328.0],["2006-06-21",7.8222,8.0332,7.8222,7.8975,10378998.0],["2006-06-22",7.8975,7.9427,7.6413,7.7317,4134136.0],["2006-06-23",7.7317,7.7619,7.5961,7.6488,4625391.0],["2006-06-26",7.6338,7.679,7.5659,7.6112,4596463.0],["2006-06-27",7.6338,7.6639,7.3625,7.4152,6163915.0],["2006-06-28",7.5207,7.6714,7.4152,7.6564,8020653.0],["2006-06-29",7.7393,8.0482,7.6714,8.0482,6922826.0],["2006-06-30",8.101,8.1085,7.9503,8.003,3823352.0],["2006-07-03",7.9955,8.1311,7.9804,8.1161,1550467.0],["2006-07-05",8.0407,8.0784,7.8749,7.9653,3578256.0],["2006-07-06",7.9653,8.1085,7.89,7.9503,3415565.0],["2006-07-07",7.905,7.9503,7.7242,7.7694,2321454.0],["2006-07-10",7.7694,7.8523,7.5735,7.6413,3902442.0],["2006-07-11",7.6413,7.6639,7.4152,7.5735,7335523.0],["2006-07-12",7.6262,7.6564,7.4077,7.5057,7040664.0],["2006-07-13",7.5283,7.5961,7.3851,7.5509,8451265.0],["2006-07-14",7.5358,7.6036,7.4981,7.5358,4112108.0],["2006-07-17",7.4981,7.6564,7.4906,7.6187,5372094.0],["2006-07-18",7.5735,7.7091,7.5057,7.6639,8771072.0],["2006-07-19",7.6639,7.9126,7.6262,7.8222,5625684.0],["2006-07-20",7.7468,7.9427,7.7468,7.8372,6254815.0],["2006-07-21",7.8372,7.8598,7.5358,7.6413,5954913.0],["2006-07-24",7.6112,7.8372,7.6112,7.8297,3402561.0],["2006-07-25",7.7317,7.9955,7.7016,7.9879,5003454.0],["2006-07-26",8.2818,8.6737,8.1311,8.5079,16382346.0],["2006-07-27",8.5531,8.6511,8.2969,8.4024,6911149.0],["2006-07-28",8.4702,8.5154,8.3723,8.4778,4814091.0],["2006-07-31",8.4401,8.5833,8.3497,8.5456,3459356.0],["2006-08-01",8.5154,8.5607,8.2894,8.3798,3677913.0],["2006-08-02",8.3421,8.6662,8.3195,8.4552,7238785.0],["2006-08-03",8.3723,8.7038,8.3723,8.6963,9979571.0],["2006-08-04",8.7566,8.8621,8.5833,8.7566,7540678.0],["2006-08-07",8.7265,8.7415,8.6059,8.6662,3078640.0],["2006-08-08",8.6662,8.8772,8.6285,8.7415,5387753.0],["2006-08-09",8.8546,8.9601,8.7792,8.832,8757802.0],["2006-08-10",8.7641,8.8018,8.6436,8.7491,4868232.0],["2006-08-11",8.7114,8.8018,8.6586,8.734,2477642.0],["2006-08-14",8.8169,8.8772,8.734,8.7415,6790392.0],["2006-08-15",8.832,9.0053,8.7265,8.9148,7896314.0],["2006-08-16",8.945,9.0656,8.7867,8.9977,7450442.0],["2006-08-17",8.945,9.0806,8.9224,9.0656,5010221.0],["2006-08-18",9.0806,9.1183,8.9676,9.1032,4178325.0],["2006-08-21",9.1183,9.1183,8.9375,9.0505,4797503.0],["2006-08-22",8.9902,9.1108,8.8998,8.9224,4863190.0],["2006-08-23",8.9676,9.043,8.6586,8.8018,4631230.0],["2006-08-24",8.8546,8.8546,8.6209,8.7641,2755648.0],["2006-08-25",8.6963,8.8546,8.6209,8.734,3097483.0],["2006-08-28",8.7189,8.8772,8.6737,8.7943,3006982.0],["2006-08-29",8.7491,8.7943,8.5757,8.7792,3656549.0],["2006-08-30",8.7491,8.8546,8.6963,8.8244,3151360.0],["2006-08-31",8.8093,8.9224,8.7641,8.8847,3268136.0],["2006-09-01",8.8922,8.9676,8.847,8.8696,2191939.0],["2006-09-05",8.8018,8.8922,8.636,8.832,3900186.0],["2006-09-06",8.7717,8.7717,8.4778,8.523,5398767.0],["2006-09-07",8.4778,8.9601,8.3798,8.7943,9303199.0],["2006-09-08",8.7566,8.9977,8.6888,8.9751,4274665.0],["2006-09-11",8.8546,9.043,8.7038,8.9601,6883680.0],["2006-09-12",8.9601,9.1183,8.8847,9.0957,6073679.0],["2006-09-13",9.3444,9.5328,9.1711,9.3142,11185018.0],["2006-09-14",9.3293,9.465,9.269,9.4574,8275570.0],["2006-09-15",9.4876,9.5252,9.3218,9.3745,7502858.0],["2006-09-18",9.3444,9.5252,9.2766,9.3444,6610716.0],["2006-09-19",9.4122,9.4197,9.0279,9.2163,6272596.0],["2006-09-20",9.2389,9.4876,9.2389,9.4499,6204654.0],["2006-09-21",9.4574,9.4876,9.2615,9.3067,6541845.0],["2006-09-22",9.2992,9.3444,9.1032,9.1786,4096582.0],["2006-09-25",9.156,9.5026,8.9299,9.4122,8119250.0],["2006-09-26",9.367,9.5554,9.3369,9.48,7090028.0],["2006-09-27",9.5177,9.8719,9.5102,9.6458,12068932.0],["2006-09-28",9.676,9.8719,9.6081,9.7739,5675048.0],["2006-09-29",9.7212,9.789,9.4951,9.5252,4018952.0],["2006-10-02",9.5252,9.7438,9.4876,9.5026,4115558.0],["2006-10-03",9.48,9.6534,9.3745,9.5705,5680754.0],["2006-10-04",9.5328,9.789,9.4122,9.7664,5324455.0],["2006-10-05",9.7212,9.7815,9.6458,9.7212,2862206.0],["2006-10-06",9.6232,9.6986,9.5479,9.5629,3079967.0],["2006-10-09",9.4122,9.5554,9.3595,9.4725,5998438.0],["2006-10-10",9.4574,9.5252,9.254,9.4047,4899151.0],["2006-10-11",9.3595,9.9849,9.2841,9.8945,13390094.0],["2006-10-12",9.8945,9.9322,9.7136,9.9171,5956240.0],["2006-10-13",9.8568,9.9472,9.8041,9.9397,3845248.0],["2006-10-16",9.8945,9.9925,9.8041,9.8945,5727332.0],["2006-10-17",9.8116,9.8719,9.5479,9.676,5080552.0],["2006-10-18",9.7362,9.7362,9.4424,9.5479,4726641.0],["2006-10-19",9.5403,9.7513,9.465,9.676,6039310.0],["2006-10-20",9.6609,9.7136,9.48,9.578,6289847.0],["2006-10-23",9.5629,9.676,9.2615,9.3519,8353598.0],["2006-10-24",9.3067,9.4197,9.2012,9.3971,11722585.0],["2006-10-25",8.9375,9.2087,8.8998,9.1183,23799082.0],["2006-10-26",9.1032,9.2313,8.8093,9.0354,16133799.0],["2006-10-27",9.058,9.058,8.7491,8.8621,6838960.0],["2006-10-30",8.8018,8.9827,8.7566,8.8998,9513794.0],["2006-10-31",8.8922,8.9299,8.6737,8.7415,10524039.0],["2006-11-01",8.7641,8.7943,8.5004,8.5004,7224055.0],["2006-11-02",8.4928,8.636,8.4928,8.5682,5197461.0],["2006-11-03",8.5607,8.6586,8.4401,8.5456,5699200.0],["2006-11-06",8.5531,8.7415,8.5381,8.636,6379685.0],["2006-11-07",8.6436,8.8169,8.636,8.6812,8474355.0],["2006-11-08",8.6662,8.7265,8.5983,8.6737,6314795.0],["2006-11-09",8.7792,8.847,8.6134,8.6888,6306966.0],["2006-11-10",8.7114,8.8093,8.7114,8.7717,5787312.0],["2006-11-13",8.7717,8.8169,8.7265,8.8093,5087055.0],["2006-11-14",8.8621,8.8621,8.636,8.7717,5093026.0],["2006-11-15",8.7792,8.8998,8.6963,8.8093,7698458.0],["2006-11-16",8.8169,8.8696,8.7265,8.847,5818895.0],["2006-11-17",8.7867,8.8244,8.5908,8.7491,6186474.0],["2006-11-20",8.6812,8.7792,8.6511,8.6662,6454793.0],["2006-11-21",8.7189,8.7265,8.6511,8.7038,4536615.0],["2006-11-22",8.6662,8.7114,8.5908,8.6662,7150672.0],["2006-11-24",8.6285,8.6285,8.523,8.5682,2804216.0],["2006-11-27",8.5682,8.5757,8.3798,8.4476,6517428.0],["2006-11-28",8.4476,8.4476,8.3044,8.3497,7017972.0],["2006-11-29",8.3798,8.5381,8.3421,8.4853,9234195.0],["2006-11-30",8.4778,8.5456,8.3647,8.4778,7060967.0],["2006-12-01",8.5079,8.6209,8.4627,8.5154,10730786.0],["2006-12-04",8.4778,8.7265,8.4778,8.6209,7622023.0],["2006-12-05",8.6059,8.7265,8.5983,8.6511,5335734.0],["2006-12-06",8.6586,8.8696,8.6586,8.8546,9132812.0],["2006-12-07",8.8998,9.0128,8.8018,8.832,8471037.0],["2006-12-08",8.7943,8.9601,8.7415,8.8244,5392928.0],["2006-12-11",8.7717,8.9676,8.7415,8.8093,8372707.0],["2006-12-12",8.7566,8.8696,8.6662,8.7491,12828109.0],["2006-12-13",8.8018,8.8169,8.5908,8.7038,5946818.0],["2006-12-14",8.7038,8.9375,8.6285,8.8395,7091355.0],["2006-12-15",8.8696,8.9902,8.8621,8.9148,9507424.0],["2006-12-18",8.9601,9.0354,8.8621,8.9073,6750449.0],["2006-12-19",8.8621,8.8847,8.6285,8.7491,5773644.0],["2006-12-20",8.7415,8.8395,8.7114,8.7491,4169965.0],["2006-12-21",8.6963,8.7415,8.5456,8.6059,3495451.0],["2006-12-22",8.6059,8.6511,8.4175,8.5531,6571835.0],["2006-12-26",8.4928,8.5908,8.4778,8.5607,4786356.0],["2006-12-27",8.6059,8.6963,8.5757,8.6209,4385602.0],["2006-12-28",8.5607,8.6662,8.5531,8.6586,4919587.0],["2006-12-29",8.6662,8.7114,8.636,8.6511,5209802.0],["2007-01-03",8.6888,8.8093,8.4778,8.5833,12381043.0],["2007-01-04",8.5833,8.7415,8.4476,8.6888,7911176.0],["2007-01-05",8.6812,8.7415,8.4778,8.734,8759792.0],["2007-01-08",8.734,8.8998,8.6963,8.8395,7306993.0],["2007-01-09",8.7566,8.8696,8.6963,8.7265,9025723.0],["2007-01-10",8.6662,8.832,8.6586,8.7641,9411482.0],["2007-01-11",8.8395,9.0053,8.7717,8.8998,6827680.0],["2007-01-12",8.8772,9.1334,8.8696,9.1032,8022379.0],["2007-01-16",9.1032,9.2087,9.0731,9.1635,6960380.0],["2007-01-17",9.2163,9.254,8.9073,9.0053,9364241.0],["2007-01-18",9.0053,9.058,8.8546,8.8998,5366255.0],["2007-01-19",8.8169,8.9751,8.8169,8.9148,6123574.0],["2007-01-22",8.8772,8.9148,8.6586,8.7114,5751616.0],["2007-01-23",8.7114,8.7867,8.6737,8.7114,6469789.0],["2007-01-24",8.7114,8.8018,8.6662,8.7114,9518836.0],["2007-01-25",8.6812,8.7265,8.5381,8.5456,6611379.0],["2007-01-26",8.5908,8.6285,8.4099,8.523,6883016.0],["2007-01-29",8.4552,8.5757,8.3723,8.4778,7023678.0],["2007-01-30",8.5154,8.6285,8.4778,8.5908,7684259.0],["2007-01-31",8.7491,8.8244,8.5456,8.7641,17965059.0],["2007-02-01",9.043,9.043,8.7114,8.7491,7878664.0],["2007-02-02",8.7491,8.8244,8.6436,8.6586,6870808.0],["2007-02-05",8.6586,8.7189,8.3873,8.4024,11103142.0],["2007-02-06",8.4024,8.6059,8.3572,8.5833,14688298.0],["2007-02-07",8.6285,8.7943,8.6209,8.7038,16327541.0],["2007-02-08",8.7038,8.7717,8.6436,8.7415,8244120.0],["2007-02-09",8.7415,8.7943,8.5908,8.6586,6927471.0],["2007-02-12",8.6737,8.6737,8.4627,8.5908,7543597.0],["2007-02-13",8.5682,8.6963,8.5531,8.6963,5515012.0],["2007-02-14",8.7491,8.8772,8.6812,8.8093,7147089.0],["2007-02-15",8.7717,9.1032,8.7717,9.0505,15031460.0],["2007-02-16",9.0279,9.058,8.8922,9.0128,10222014.0],["2007-02-20",8.9827,9.0203,8.7189,8.9525,7766400.0],["2007-02-21",8.9148,9.0957,8.8621,9.058,7542933.0],["2007-02-22",9.1258,9.1258,8.9676,9.0505,6089072.0],["2007-02-23",9.0354,9.058,8.8847,8.9827,5464188.0],["2007-02-26",9.0128,9.043,8.7792,8.847,6211820.0],["2007-02-27",8.6963,8.7415,8.4627,8.5004,11128355.0],["2007-02-28",8.4853,8.523,8.2291,8.2366,15576061.0],["2007-03-01",8.0859,8.3497,8.0482,8.2743,10433538.0],["2007-03-02",8.2216,8.3044,8.0708,8.1387,9447577.0],["2007-03-05",8.1763,8.2517,8.0407,8.1387,7765604.0],["2007-03-06",8.214,8.3873,8.2065,8.3572,9415198.0],["2007-03-07",8.3195,8.3346,8.2291,8.2668,6018874.0],["2007-03-08",8.3647,8.3949,8.2818,8.2894,4928611.0],["2007-03-09",8.3723,8.4024,8.2668,8.3421,4719343.0],["2007-03-12",8.3271,8.523,8.2743,8.4778,5919880.0],["2007-03-13",8.3195,8.4552,8.2668,8.3421,8190908.0],["2007-03-14",8.312,8.4552,8.3044,8.3647,11391101.0],["2007-03-15",8.3497,8.4552,8.3346,8.4024,6250303.0],["2007-03-16",8.2517,8.4476,8.214,8.2969,7937451.0],["2007-03-19",8.3497,8.3572,8.2743,8.3195,4658035.0],["2007-03-20",8.3798,8.4401,8.2894,8.3044,9899685.0],["2007-03-21",8.3271,8.5381,8.2743,8.5381,7183051.0],["2007-03-22",8.2517,8.4024,8.0332,8.3497,16727897.0],["2007-03-23",8.3271,8.5004,8.2894,8.4175,4235917.0],["2007-03-26",8.4175,8.4928,8.3421,8.4326,5769000.0],["2007-03-27",8.4099,8.4552,8.2969,8.3044,6520878.0],["2007-03-28",8.2743,8.312,8.0784,8.101,10254127.0],["2007-03-29",8.1311,8.2743,8.0181,8.1763,6833652.0],["2007-03-30",8.1688,8.2668,8.1236,8.2442,6073812.0],["2007-04-02",8.2442,8.3421,8.1387,8.2216,7894721.0],["2007-04-03",8.2366,8.2818,8.1763,8.2517,8621121.0],["2007-04-04",8.2517,8.3949,8.2442,8.3723,5013671.0],["2007-04-05",8.3497,8.3949,8.2592,8.3044,6888988.0],["2007-04-09",8.3044,8.3421,8.2668,8.3271,4774811.0],["2007-04-10",8.2969,8.3195,8.1839,8.2291,7076758.0],["2007-04-11",8.214,8.2592,8.1311,8.1914,7474195.0],["2007-04-12",8.214,8.3195,8.2065,8.2668,9830947.0],["2007-04-13",8.2592,8.3346,8.2065,8.3346,4873275.0],["2007-04-16",8.312,8.4778,8.312,8.4627,4699571.0],["2007-04-17",8.4476,8.5757,8.4099,8.5531,5811198.0],["2007-04-18",8.4928,8.5079,8.3873,8.3949,4767911.0],["2007-04-19",8.3346,8.4853,8.2969,8.4099,7395504.0],["2007-04-20",8.5305,8.5305,8.3346,8.3798,8276101.0],["2007-04-23",8.4099,8.425,8.312,8.3647,6411931.0],["2007-04-24",8.3572,8.3873,8.2592,8.3647,5351658.0],["2007-04-25",8.3195,8.4853,8.2969,8.4099,6139233.0],["2007-04-26",8.4778,8.5154,8.3271,8.4853,8954596.0],["2007-04-27",8.6737,9.156,8.6737,8.7566,18465072.0],["2007-04-30",8.7943,8.8093,8.3798,8.4024,9815952.0],["2007-05-01",8.4024,8.5079,8.2818,8.4928,9650077.0],["2007-05-02",8.4928,8.7491,8.4326,8.6586,9378307.0],["2007-05-03",8.6963,8.8546,8.523,8.7943,8232177.0],["2007-05-04",8.8018,8.8922,8.6888,8.7792,6816136.0],["2007-05-07",8.6586,8.7641,8.5908,8.6511,5157784.0],["2007-05-08",8.6511,8.8169,8.523,8.7867,6735321.0],["2007-05-09",8.6812,8.8847,8.6662,8.832,5520187.0],["2007-05-10",8.8093,8.8093,8.4401,8.5983,9115163.0],["2007-05-11",8.5983,8.6511,8.4928,8.6436,3606388.0],["2007-05-14",8.6436,8.734,8.523,8.5381,7713984.0],["2007-05-15",8.636,8.7566,8.5004,8.5079,7237989.0],["2007-05-16",8.4928,8.6059,8.4175,8.5757,5531069.0],["2007-05-17",8.5154,8.5757,8.425,8.4401,5385099.0],["2007-05-18",8.4627,8.5004,8.4024,8.4476,5330161.0],["2007-05-21",8.4326,8.6134,8.425,8.5456,5154201.0],["2007-05-22",8.5154,8.5908,8.4778,8.5531,6172142.0],["2007-05-23",8.5456,8.5682,8.4476,8.5456,8064843.0],["2007-05-24",8.5531,8.6059,8.4627,8.4928,7866191.0],["2007-05-25",8.5079,8.5305,8.3798,8.3873,5524832.0],["2007-05-29",8.3723,8.4326,8.3572,8.3647,4841427.0],["2007-05-30",8.3572,8.5154,8.2743,8.5154,7149345.0],["2007-05-31",8.523,8.7189,8.4928,8.7038,6853159.0],["2007-06-01",8.6888,8.8621,8.6209,8.8169,8935620.0],["2007-06-04",8.832,8.8546,8.4702,8.6963,33294165.0],["2007-06-05",8.5908,8.636,8.0633,8.2216,35512112.0],["2007-06-06",8.2216,8.3497,8.1839,8.3271,17724474.0],["2007-06-07",8.1839,8.3421,8.1839,8.2065,11552995.0],["2007-06-08",8.2065,8.2442,8.1161,8.1839,7462385.0],["2007-06-11",8.1989,8.4401,8.1914,8.3723,9287673.0],["2007-06-12",8.3497,8.4401,8.3044,8.3271,8927127.0],["2007-06-13",8.3346,8.4024,8.312,8.3873,6263307.0],["2007-06-14",8.3723,8.4778,8.3421,8.3873,6093584.0],["2007-06-15",8.4702,8.4702,8.2818,8.3497,12780072.0],["2007-06-18",8.3497,8.4401,8.3346,8.425,8298925.0],["2007-06-19",8.4099,8.4552,8.3873,8.4326,5583353.0],["2007-06-20",8.4476,8.4627,8.312,8.3346,4758622.0],["2007-06-21",8.3271,8.5381,8.2818,8.5004,7573720.0],["2007-06-22",8.5004,8.6209,8.3346,8.3647,7677226.0],["2007-06-25",8.3723,8.3949,8.2366,8.2743,9573509.0],["2007-06-26",8.2894,8.3195,8.1085,8.1387,8943980.0],["2007-06-27",8.101,8.3346,8.101,8.312,8078909.0],["2007-06-28",8.312,8.4175,8.2894,8.4099,6575418.0],["2007-06-29",8.4024,8.4175,8.1161,8.1387,8661196.0],["2007-07-02",8.2291,8.3647,8.1914,8.3271,6292767.0],["2007-07-03",8.3044,8.425,8.3044,8.425,2332866.0],["2007-07-05",8.3873,8.4024,8.2216,8.3195,5221214.0],["2007-07-06",8.3271,8.3421,8.2366,8.312,3562730.0],["2007-07-09",8.3044,8.3723,8.1839,8.3572,5926382.0],["2007-07-10",8.3346,8.3572,8.2065,8.2065,5322597.0],["2007-07-11",8.2216,8.3271,8.1613,8.2818,6188597.0],["2007-07-12",8.2668,8.4099,8.2517,8.3873,8268670.0],["2007-07-13",8.4024,8.4401,8.3195,8.3497,4755437.0],["2007-07-16",8.4702,8.5833,8.4401,8.4928,10273899.0],["2007-07-17",8.5004,8.8244,8.4928,8.5833,14322975.0],["2007-07-18",8.5983,8.6511,8.4627,8.4853,7400414.0],["2007-07-19",8.5079,8.6888,8.5004,8.6285,8571093.0],["2007-07-20",8.7717,8.8018,8.5607,8.5908,6315591.0],["2007-07-23",8.6586,8.7038,8.6285,8.6511,4811304.0],["2007-07-24",8.6436,8.7189,8.4853,8.5908,12921795.0],["2007-07-25",8.5983,8.6963,8.5531,8.6511,9013249.0],["2007-07-26",8.4627,8.5079,8.214,8.4099,24600590.0],["2007-07-27",8.5305,8.6059,8.3873,8.4175,12436511.0],["2007-07-30",8.3647,8.5833,8.3572,8.3949,11112298.0],["2007-07-31",8.4627,8.4702,8.3798,8.4175,13633067.0],["2007-08-01",8.4175,8.5833,8.3647,8.5757,12398294.0],["2007-08-02",8.5833,8.636,8.5531,8.6209,7466233.0],["2007-08-03",8.636,8.6436,8.3647,8.3647,7310310.0],["2007-08-06",8.3044,8.4401,8.2216,8.312,9482477.0],["2007-08-07",8.3346,8.3873,8.1989,8.3873,7157440.0],["2007-08-08",8.5004,8.6963,8.5004,8.6963,11271936.0],["2007-08-09",8.5305,8.832,8.4928,8.6436,11792386.0],["2007-08-10",8.6209,8.9299,8.6209,8.8244,9162802.0],["2007-08-13",8.832,8.832,8.6436,8.7265,6127555.0],["2007-08-14",8.7265,8.7641,8.5305,8.5305,7416205.0],["2007-08-15",8.5079,8.5531,8.3044,8.3044,8332631.0],["2007-08-16",8.2592,8.425,8.1462,8.3421,9339957.0],["2007-08-17",8.2894,8.4853,8.1763,8.4024,11408086.0],["2007-08-20",8.3723,8.3723,8.2442,8.2818,6882884.0],["2007-08-21",8.312,8.3723,8.1914,8.2668,4718812.0],["2007-08-22",8.2592,8.4326,8.1387,8.425,9054254.0],["2007-08-23",8.4024,8.4099,8.214,8.2291,6466604.0],["2007-08-24",8.2517,8.3949,8.2065,8.3949,4263120.0],["2007-08-27",8.3798,8.4552,8.2743,8.2743,4234722.0],["2007-08-28",8.2291,8.2743,8.1387,8.1387,4288997.0],["2007-08-29",8.1763,8.4401,8.1537,8.425,6918049.0],["2007-08-30",8.4024,8.5381,8.3647,8.5381,7420053.0],["2007-08-31",8.5381,8.6285,8.523,8.5833,11541848.0],["2007-09-04",8.5833,8.8621,8.523,8.8546,10548987.0],["2007-09-05",8.7415,9.1258,8.7415,8.9751,12444473.0],["2007-09-06",9.0354,9.1409,8.9751,9.058,7268643.0],["2007-09-07",8.9601,9.0505,8.8998,8.945,7796125.0],["2007-09-10",9.0128,9.0354,8.8621,8.9827,5437515.0],["2007-09-11",8.9751,9.0731,8.8093,8.9827,10734767.0],["2007-09-12",8.9299,9.0128,8.8546,8.8696,6222568.0],["2007-09-13",8.9601,8.9977,8.8696,8.9827,4549089.0],["2007-09-14",8.8922,8.9827,8.8696,8.8922,3992014.0],["2007-09-17",8.8772,8.8998,8.8093,8.8621,5234086.0],["2007-09-18",8.8621,8.9827,8.7265,8.9827,8708438.0],["2007-09-19",8.9676,8.9902,8.7792,8.8018,10312250.0],["2007-09-20",8.7943,8.9148,8.7189,8.7491,6661805.0],["2007-09-21",8.6662,8.8244,8.6662,8.7415,10285710.0],["2007-09-24",8.6812,8.7491,8.6285,8.6586,6547551.0],["2007-09-25",8.6511,8.7189,8.6059,8.7189,6728819.0],["2007-09-26",8.7265,8.7792,8.5908,8.6436,6047272.0],["2007-09-27",8.7038,8.7114,8.4853,8.5908,8956188.0],["2007-09-28",8.4702,8.5079,8.3271,8.425,21714630.0],["2007-10-01",8.4401,8.7491,8.4175,8.4401,34104431.0],["2007-10-02",8.5456,8.6511,8.4853,8.5004,13191309.0],["2007-10-03",8.5531,8.5833,8.4476,8.4928,16811365.0],["2007-10-04",8.523,8.5757,8.3949,8.4326,11181037.0],["2007-10-05",8.4024,8.7265,8.4024,8.636,13524121.0],["2007-10-08",8.6134,8.7415,8.5757,8.6134,9540599.0],["2007-10-09",8.5757,8.7415,8.5757,8.7114,6951755.0],["2007-10-10",8.7415,8.8922,8.6662,8.832,8453123.0],["2007-10-11",8.8922,8.8998,8.5305,8.5531,11291576.0],["2007-10-12",8.5983,8.734,8.5381,8.6059,10832168.0],["2007-10-15",8.5908,8.6737,8.4627,8.5983,9084377.0],["2007-10-16",8.636,8.7792,8.5607,8.7566,9358004.0],["2007-10-17",8.8093,9.0882,8.7189,8.9375,16362441.0],["2007-10-18",8.8847,9.1334,8.8847,9.058,12151604.0],["2007-10-19",9.156,9.1937,8.6436,8.6662,15957573.0],["2007-10-22",8.6436,8.8169,8.5531,8.6511,9017098.0],["2007-10-23",8.6812,8.9525,8.523,8.9224,22830902.0],["2007-10-24",8.9073,8.9902,8.7415,8.9073,15913649.0],["2007-10-25",8.9902,9.0128,8.6059,8.6888,9536220.0],["2007-10-26",8.9224,9.1409,8.8696,9.0957,10222279.0],["2007-10-29",9.1183,9.3444,9.1183,9.2841,9153115.0],["2007-10-30",9.2615,9.4273,9.1635,9.269,8888379.0],["2007-10-31",9.2313,9.2766,9.043,9.2766,9814094.0],["2007-11-01",9.2313,9.3444,9.043,9.0806,11127691.0],["2007-11-02",9.1711,9.4273,9.043,9.269,13944780.0],["2007-11-05",9.1937,9.269,9.0957,9.1786,7548374.0],["2007-11-06",9.2464,10.0377,9.058,10.0075,19449043.0],["2007-11-07",9.9699,10.2487,9.6081,9.9774,21375051.0],["2007-11-08",9.9472,10.0678,9.578,9.6684,10813723.0],["2007-11-09",9.4725,9.5931,9.367,9.3971,13021188.0],["2007-11-12",9.4273,9.5629,9.1183,9.1258,11128487.0],["2007-11-13",9.2464,9.4197,9.1258,9.1635,14689094.0],["2007-11-14",9.1861,9.3896,9.1409,9.2389,9249721.0],["2007-11-15",9.1937,9.2313,8.9148,8.9601,15066095.0],["2007-11-16",9.0505,9.1258,8.9148,9.0279,11664197.0],["2007-11-19",9.0279,9.0882,8.9148,8.9827,10652094.0],["2007-11-20",9.0128,9.0731,8.6511,8.8395,9857620.0],["2007-11-21",8.7038,9.1183,8.6209,9.0882,12735352.0],["2007-11-23",9.0882,9.1485,9.0279,9.0806,3354125.0],["2007-11-26",9.0806,9.3142,9.0128,9.0128,13020524.0],["2007-11-27",9.0505,9.1409,8.8546,9.0656,7009878.0],["2007-11-28",9.1409,9.2841,9.0203,9.0882,15129923.0],["2007-11-29",9.058,9.2163,9.0354,9.1861,9884425.0],["2007-11-30",9.1485,9.3293,9.0053,9.0128,13621124.0],["2007-12-03",8.9751,9.1635,8.9751,9.0505,8936814.0],["2007-12-04",8.9525,9.1334,8.8621,9.0053,9398743.0],["2007-12-05",9.0505,9.1937,8.7943,8.9751,11622662.0],["2007-12-06",8.9902,9.0656,8.8546,8.9902,7705756.0],["2007-12-07",9.0279,9.0656,8.945,9.0128,4114364.0],["2007-12-10",9.058,9.1711,8.9525,9.0279,5615599.0],["2007-12-11",8.9827,9.156,8.8847,8.8922,8194756.0],["2007-12-12",9.0128,9.043,8.8093,8.9224,4614510.0],["2007-12-13",8.8621,8.9601,8.7415,8.9073,6559626.0],["2007-12-14",8.7943,8.8696,8.636,8.7038,7626534.0],["2007-12-17",8.8018,9.0279,8.6737,8.6888,10424912.0],["2007-12-18",8.8169,8.9375,8.636,8.8922,11693922.0],["2007-12-19",8.847,9.0731,8.7641,8.9751,10567299.0],["2007-12-20",9.0053,9.1937,8.8395,9.156,10882594.0],["2007-12-21",9.1711,9.1937,9.0279,9.1635,12398294.0],["2007-12-24",9.1711,9.2012,9.0957,9.1334,2744634.0],["2007-12-26",9.0957,9.1786,9.0882,9.156,4657107.0],["2007-12-27",9.1635,9.1711,9.0505,9.058,4243746.0],["2007-12-28",9.1409,9.1861,8.9751,9.1334,4658168.0],["2007-12-31",9.1183,9.1786,9.0806,9.0882,7030048.0],["2008-01-02",9.1183,9.1711,8.7038,8.7792,11678131.0],["2008-01-03",8.8169,8.9676,8.7792,8.8696,10433670.0],["2008-01-04",8.8169,8.8922,8.3723,8.4099,14667729.0],["2008-01-07",8.425,8.5833,8.4024,8.4627,10437386.0],["2008-01-08",8.4627,8.5004,8.1989,8.2969,14330671.0],["2008-01-09",8.2517,8.2894,7.9729,8.214,15482640.0],["2008-01-10",8.1387,8.3195,8.0784,8.2894,9512069.0],["2008-01-11",8.1537,8.2818,8.0633,8.0934,7868579.0],["2008-01-14",8.2216,8.3798,8.1161,8.312,7107147.0],["2008-01-15",8.1914,8.2517,7.9653,8.1387,8143401.0],["2008-01-16",8.1161,8.1914,7.468,7.5961,24364384.0],["2008-01-17",7.6639,7.7619,7.4152,7.4604,17513348.0],["2008-01-18",7.4906,7.5735,7.0836,7.3399,19131226.0],["2008-01-22",7.0008,7.2796,6.9857,7.0083,12971160.0],["2008-01-23",6.8953,7.3399,6.8651,7.2796,13537258.0],["2008-01-24",7.2344,7.5358,7.2344,7.4378,9799895.0],["2008-01-25",7.5358,7.6036,7.3022,7.3399,10160972.0],["2008-01-28",7.4077,7.5885,7.257,7.5885,8260575.0],["2008-01-29",7.6112,7.7694,7.5207,7.7694,14560640.0],["2008-01-30",7.9879,9.0279,7.9653,8.7415,35201860.0],["2008-01-31",8.5983,8.8621,8.4401,8.8169,15174378.0],["2008-02-01",8.9224,9.1711,8.7792,8.9751,18685487.0],["2008-02-04",9.0656,9.156,8.8244,8.9073,10658199.0],["2008-02-05",8.6662,8.7867,8.3873,8.3873,12225518.0],["2008-02-06",8.4099,8.6511,8.3421,8.4024,11553393.0],["2008-02-07",8.2894,8.5456,8.1387,8.4024,15591719.0],["2008-02-08",8.3271,8.4476,8.2291,8.4024,9465226.0],["2008-02-11",8.4175,8.5531,8.2969,8.5381,7631710.0],["2008-02-12",8.6059,8.6662,8.4024,8.4476,10983579.0],["2008-02-13",8.5456,8.7717,8.523,8.7415,8877763.0],["2008-02-14",8.6511,8.6963,8.1688,8.1688,14467485.0],["2008-02-15",8.1839,8.2668,8.1085,8.2065,8483511.0],["2008-02-19",8.3723,8.3949,8.0181,8.0332,8866085.0],["2008-02-20",8.0181,8.1537,7.8749,8.101,9493093.0],["2008-02-21",8.101,8.1537,7.9126,7.9201,6523665.0],["2008-02-22",7.9955,8.0407,7.7845,7.9578,7520905.0],["2008-02-25",7.9653,8.2366,7.8523,8.101,11360049.0],["2008-02-26",8.1236,8.2668,8.0633,8.1085,8925137.0],["2008-02-27",8.0784,8.1763,7.9427,8.0558,7250861.0],["2008-02-28",7.9578,8.101,7.8824,7.9503,6066381.0],["2008-02-29",7.8297,7.8824,7.5659,7.6413,8957648.0],["2008-03-03",7.7016,7.7769,7.5433,7.7619,7905470.0],["2008-03-04",7.7242,7.8448,7.5358,7.7543,7960540.0],["2008-03-05",7.7543,7.9427,7.7016,7.8674,6095044.0],["2008-03-06",7.905,7.9503,7.7016,7.7167,6080579.0],["2008-03-07",7.5433,7.7769,7.468,7.5961,7373874.0],["2008-03-10",7.6488,7.7393,7.37,7.37,7472204.0],["2008-03-11",7.4906,7.5433,7.1515,7.3399,16672163.0],["2008-03-12",7.4906,7.6338,7.4529,7.5057,8382261.0],["2008-03-13",7.3549,7.581,7.2947,7.4981,9261531.0],["2008-03-14",7.6036,7.6262,7.2118,7.2494,12046373.0],["2008-03-17",7.1439,7.2419,6.9932,6.9932,9128698.0],["2008-03-18",7.0535,7.3474,7.0535,7.3474,9317265.0],["2008-03-19",7.2344,7.4077,7.2042,7.2419,11792784.0],["2008-03-20",7.2494,7.3022,7.1289,7.2494,13527703.0],["2008-03-24",7.272,7.6488,7.2344,7.5885,12244362.0],["2008-03-25",7.5509,7.7317,7.4604,7.694,7585265.0],["2008-03-26",7.4981,7.5509,7.2494,7.3549,14425684.0],["2008-03-27",7.3474,7.3926,7.1665,7.1665,8130131.0],["2008-03-28",7.3097,7.3097,6.948,6.9781,10753610.0],["2008-03-31",7.0083,7.1063,6.9555,7.0761,9500657.0],["2008-04-01",7.2419,7.3851,7.1289,7.3851,11809769.0],["2008-04-02",7.4152,7.5358,7.3851,7.468,8944378.0],["2008-04-03",7.4755,7.4981,7.2645,7.2947,12207471.0],["2008-04-04",7.2796,7.5509,7.257,7.483,8482715.0],["2008-04-07",7.5735,7.5735,7.1741,7.2193,10491660.0],["2008-04-08",7.1741,7.3926,7.1439,7.2871,6475362.0],["2008-04-09",7.3248,7.3399,7.061,7.1063,6620536.0],["2008-04-10",7.0836,7.3775,7.061,7.2796,7441683.0],["2008-04-11",7.2042,7.2042,6.9781,7.0384,9217475.0],["2008-04-14",6.9932,7.1665,6.9932,6.9932,6952551.0],["2008-04-15",6.9932,7.0309,6.8877,7.0008,7237989.0],["2008-04-16",7.0158,7.3097,7.0158,7.2796,6619209.0],["2008-04-17",7.2871,7.3549,7.1967,7.2645,5039283.0],["2008-04-18",7.3625,7.5509,7.3173,7.468,9832274.0],["2008-04-21",7.4303,7.5207,7.3474,7.4002,6743018.0],["2008-04-22",7.3549,7.3625,7.2118,7.3173,6410737.0],["2008-04-23",7.272,7.3926,7.2494,7.272,8296139.0],["2008-04-24",7.2947,7.6036,7.1515,7.6036,11699894.0],["2008-04-25",7.5735,7.7091,7.4077,7.694,11454797.0],["2008-04-28",7.7393,7.8598,7.5584,7.6564,16363635.0],["2008-04-29",7.6714,7.8523,7.5207,7.8071,10782008.0],["2008-04-30",8.1839,8.2366,7.8222,7.8297,17977400.0],["2008-05-01",7.8222,8.2668,7.792,8.2592,11440996.0],["2008-05-02",8.3497,8.3647,8.101,8.2969,14389059.0],["2008-05-05",8.2442,8.3195,7.9955,8.0407,9359995.0],["2008-05-06",7.9653,8.1311,7.9503,8.1085,14380832.0],["2008-05-07",8.0708,8.1989,7.9729,7.9729,10564247.0],["2008-05-08",7.9879,8.0256,7.8749,7.9578,11568123.0],["2008-05-09",7.89,7.9879,7.8372,7.9201,5326843.0],["2008-05-12",7.9503,8.2668,7.9352,8.1914,11661278.0],["2008-05-13",8.1763,8.1914,8.0332,8.1161,6090532.0],["2008-05-14",8.0859,8.214,8.0784,8.0859,7663292.0],["2008-05-15",8.0708,8.2291,8.0105,8.1914,11545165.0],["2008-05-16",8.101,8.1688,7.7995,8.0708,23160662.0],["2008-05-19",8.0407,8.2065,8.0407,8.1311,13767360.0],["2008-05-20",8.0708,8.1311,7.8975,7.9352,8969458.0],["2008-05-21",7.9804,7.9804,7.7995,7.8372,7682268.0],["2008-05-22",7.89,7.9277,7.7468,7.905,8486165.0],["2008-05-23",7.7995,7.8598,7.7016,7.7543,6556309.0],["2008-05-27",7.792,7.9804,7.7393,7.9729,8733783.0],["2008-05-28",7.9729,8.0105,7.8824,7.9729,8142737.0],["2008-05-29",7.9653,8.0558,7.9201,7.9729,6641370.0],["2008-05-30",7.9578,8.0934,7.9352,8.0708,8133448.0],["2008-06-02",8.0859,8.0934,7.7995,7.9804,7990796.0],["2008-06-03",8.0256,8.0934,7.9126,7.9955,7816826.0],["2008-06-04",7.9804,8.2517,7.9578,8.1989,9071372.0],["2008-06-05",8.1914,8.4627,8.0934,8.4627,11087749.0],["2008-06-06",8.3572,8.3949,8.101,8.2291,11701353.0],["2008-06-09",8.2818,8.3647,8.101,8.2366,7470612.0],["2008-06-10",8.1688,8.3271,8.1236,8.2592,7461986.0],["2008-06-11",8.2592,8.2592,7.9352,7.9503,11336296.0],["2008-06-12",8.0256,8.1085,7.9126,7.9879,12254447.0],["2008-06-13",8.0407,8.2592,8.0332,8.2291,9364772.0],["2008-06-16",8.2442,8.2818,8.1537,8.2592,10370770.0],["2008-06-17",8.2442,8.2442,8.003,8.0256,8198737.0],["2008-06-18",7.9729,8.0633,7.7468,7.7995,10172649.0],["2008-06-19",7.7619,7.9955,7.5509,7.9352,20179158.0],["2008-06-20",7.8372,7.8975,7.6036,7.6564,13404956.0],["2008-06-23",7.7016,7.7091,7.3926,7.3926,11716879.0],["2008-06-24",7.4152,7.4604,7.2193,7.2645,12483620.0],["2008-06-25",7.4981,7.7769,7.4755,7.6262,16037591.0],["2008-06-26",7.4529,7.5283,7.257,7.3097,12859294.0],["2008-06-27",7.2419,7.272,7.0912,7.1364,10771657.0],["2008-06-30",7.1213,7.2344,7.0761,7.0836,7675633.0],["2008-07-01",7.061,7.0987,6.8726,7.046,12628130.0],["2008-07-02",7.0384,7.0384,6.5486,6.5712,25797544.0],["2008-07-03",6.6014,6.8726,6.5561,6.6767,15615473.0],["2008-07-07",6.6993,6.8124,6.6014,6.7295,12440094.0],["2008-07-08",6.7219,6.8877,6.6616,6.835,15886181.0],["2008-07-09",6.8651,6.8726,6.5938,6.5938,9802018.0],["2008-07-10",6.6089,6.8877,6.5863,6.8802,12263869.0],["2008-07-11",6.7822,6.8425,6.5787,6.6616,11245529.0],["2008-07-14",6.8651,6.8651,6.5185,6.6993,14266577.0],["2008-07-15",6.6466,6.8802,6.5185,6.7144,11516635.0],["2008-07-16",6.7973,6.9857,6.6918,6.9555,13423136.0],["2008-07-17",7.046,7.2344,7.0158,7.2344,9095922.0],["2008-07-18",7.2494,7.3549,7.061,7.0761,10417215.0],["2008-07-21",7.159,7.1816,6.948,6.9631,7176947.0],["2008-07-22",7.0384,7.0761,6.835,7.0686,9048282.0],["2008-07-23",7.1138,7.2268,7.0008,7.1213,8772797.0],["2008-07-24",6.8576,7.0083,6.7747,6.7747,13933367.0],["2008-07-25",6.7144,6.7521,6.4205,6.624,21803008.0],["2008-07-28",6.5712,6.7747,6.5185,6.5561,9636807.0],["2008-07-29",6.6164,7.0083,6.5712,6.9932,15966597.0],["2008-07-30",6.9932,7.0686,6.7973,6.8726,9838245.0],["2008-07-31",6.8199,6.9781,6.7295,6.7295,10440571.0],["2008-08-01",6.9405,6.9405,6.4883,6.8274,12946345.0],["2008-08-04",6.8124,6.8425,6.6692,6.7822,8952473.0],["2008-08-05",6.85,6.8877,6.6993,6.835,10514485.0],["2008-08-06",6.7822,6.8199,6.5486,6.6014,17921931.0],["2008-08-07",6.5561,6.7747,6.5335,6.737,11426001.0],["2008-08-08",6.7144,6.9631,6.7069,6.9555,8167022.0],["2008-08-11",6.8877,7.0083,6.8576,6.9555,11927474.0],["2008-08-12",6.8802,6.9706,6.8576,6.9254,12488264.0],["2008-08-13",6.8576,7.0083,6.7898,6.9103,12085653.0],["2008-08-14",6.8576,7.1665,6.8425,7.1665,9880444.0],["2008-08-15",7.1439,7.2118,7.061,7.1138,11150250.0],["2008-08-18",7.2118,7.2118,6.9857,7.0008,9723460.0],["2008-08-19",7.1063,7.1063,6.7973,6.8726,9839307.0],["2008-08-20",6.9781,6.9857,6.8274,6.8726,13807700.0],["2008-08-21",6.835,6.8802,6.7747,6.7898,11166970.0],["2008-08-22",6.85,6.9254,6.8048,6.8953,10804434.0],["2008-08-25",6.8651,6.8651,6.6842,6.6918,10101257.0],["2008-08-26",6.6993,6.7596,6.6315,6.6692,9296564.0],["2008-08-27",6.7295,6.8199,6.6842,6.7747,10325785.0],["2008-08-28",6.8048,7.0008,6.8048,6.9179,11575686.0],["2008-08-29",6.8048,6.9103,6.7144,6.7219,14638801.0],["2008-09-02",6.948,6.9555,6.3677,6.3828,23580392.0],["2008-09-03",6.4205,6.5561,6.3828,6.5411,15232633.0],["2008-09-04",6.5109,6.7596,6.3225,6.3451,20460880.0],["2008-09-05",6.3376,6.3677,6.1266,6.2547,15252538.0],["2008-09-08",6.4582,6.5109,6.2999,6.4356,12584870.0],["2008-09-09",6.4054,6.4356,6.0588,6.0739,16207580.0],["2008-09-10",6.1643,6.1643,5.9307,6.0437,14785567.0],["2008-09-11",5.9307,6.2849,5.8855,6.2773,16563481.0],["2008-09-12",6.2396,6.3979,6.1718,6.3602,13277299.0],["2008-09-15",6.1191,6.3979,6.1115,6.202,14789415.0],["2008-09-16",6.0814,6.202,5.8779,6.0739,16131410.0],["2008-09-17",5.9759,6.0512,5.6895,5.7121,13270398.0],["2008-09-18",5.8628,5.9156,5.4936,5.7724,18773467.0],["2008-09-19",5.9307,6.0739,5.8026,6.0663,17899372.0],["2008-09-22",6.0136,6.1115,5.6895,5.6895,10537972.0],["2008-09-23",5.7423,5.8628,5.6971,5.7121,7718496.0],["2008-09-24",5.7272,5.7498,5.5087,5.584,9054519.0],["2008-09-25",5.6217,5.7197,5.5614,5.6745,9150461.0],["2008-09-26",5.5011,5.8252,5.4408,5.8101,11146402.0],["2008-09-29",5.6895,5.7347,5.26,5.3052,15348347.0],["2008-09-30",5.4484,5.4484,5.2524,5.3353,11795305.0],["2008-10-01",5.26,5.4258,5.2072,5.2524,11883020.0],["2008-10-02",5.26,5.2675,4.838,4.8455,14545778.0],["2008-10-03",4.7099,4.9887,4.431,4.4461,27754338.0],["2008-10-06",4.0392,4.3331,3.8659,4.3105,25266744.0],["2008-10-07",4.2954,4.3482,3.9563,3.9714,19152989.0],["2008-10-08",3.8357,3.9412,3.4288,3.8508,38342736.0],["2008-10-09",3.4363,4.2954,3.3911,3.9789,30666041.0],["2008-10-10",3.7302,4.0543,3.5117,3.7453,23923687.0],["2008-10-13",3.8809,3.994,3.6172,3.9789,19917076.0],["2008-10-14",4.1221,4.1296,3.7076,3.7076,20121168.0],["2008-10-15",3.6323,3.7453,3.3534,3.361,11119066.0],["2008-10-16",3.3459,3.361,3.1123,3.3157,22294927.0],["2008-10-17",3.263,3.3911,3.165,3.2781,15375949.0],["2008-10-20",3.376,3.6021,3.361,3.4439,14425950.0],["2008-10-21",3.3911,3.4966,3.2178,3.2178,12394180.0],["2008-10-22",3.2102,3.2329,3.0595,3.1876,20255593.0],["2008-10-23",3.1952,3.2178,2.728,2.8184,18164374.0],["2008-10-24",2.5471,3.2329,2.532,2.8862,22748496.0],["2008-10-27",3.4665,3.4665,2.7656,2.8259,19642519.0],["2008-10-28",2.9314,3.0972,2.7882,3.0897,22688913.0],["2008-10-29",2.9917,3.2027,2.9088,3.0897,14462973.0],["2008-10-30",3.1726,3.2781,3.0369,3.1047,16504695.0],["2008-10-31",3.1123,3.2329,3.0219,3.15,16104074.0],["2008-11-03",3.1726,3.3233,3.1726,3.2404,15423588.0],["2008-11-04",3.3836,3.4062,3.1424,3.2329,14234464.0],["2008-11-05",3.1726,3.1876,3.0068,3.0219,11547421.0],["2008-11-06",2.9917,3.0068,2.517,2.6451,17443415.0],["2008-11-07",2.6677,2.8184,2.6375,2.7732,10316363.0],["2008-11-10",2.9164,2.9917,2.63,2.6601,10279075.0],["2008-11-11",2.6225,2.6526,2.5019,2.5622,9525339.0],["2008-11-12",2.743,2.8109,2.2758,2.3512,19053199.0],["2008-11-13",2.3436,2.5546,2.2683,2.5546,23685358.0],["2008-11-14",2.4115,2.4943,2.306,2.306,8656286.0],["2008-11-17",2.3286,2.3286,2.2005,2.2306,10033447.0],["2008-11-18",2.208,2.2984,1.9744,1.997,22088180.0],["2008-11-19",1.9819,2.0347,1.6579,1.7106,17778881.0],["2008-11-20",1.7031,1.7031,0.9269,1.2057,102575906.0],["2008-11-21",1.3414,1.4996,1.2509,1.4996,27927909.0],["2008-11-24",1.5825,1.7257,1.5147,1.7257,21765454.0],["2008-11-25",1.7332,1.7634,1.6051,1.6503,15380328.0],["2008-11-26",1.6202,1.899,1.5825,1.8839,13866885.0],["2008-11-28",1.8538,1.899,1.7106,1.7634,7766533.0],["2008-12-01",1.7257,1.7558,1.6051,1.6503,13008448.0],["2008-12-02",1.6956,1.7332,1.5524,1.6956,11304448.0],["2008-12-03",1.6428,1.8086,1.5976,1.7935,9577224.0],["2008-12-04",1.7182,1.7634,1.6202,1.6277,12209594.0],["2008-12-05",1.6127,1.7408,1.5825,1.7031,11537071.0],["2008-12-08",1.7935,1.8613,1.7558,1.8011,11908763.0],["2008-12-09",1.7558,1.8915,1.7182,1.8237,13048524.0],["2008-12-10",1.8312,1.9819,1.8011,1.9518,15901441.0],["2008-12-11",1.8839,1.9518,1.7408,1.8011,11281092.0],["2008-12-12",1.786,1.786,1.5976,1.6654,15755073.0],["2008-12-15",1.688,1.7182,1.4393,1.5072,29027594.0],["2008-12-16",1.5298,1.6805,1.5072,1.6202,22810599.0],["2008-12-17",1.5825,1.899,1.5599,1.8237,18933636.0],["2008-12-18",1.8312,1.8915,1.6956,1.6956,11183160.0],["2008-12-19",1.7106,1.899,1.6956,1.8764,15258377.0],["2008-12-22",1.9668,1.9894,1.7408,1.8011,8929648.0],["2008-12-23",1.8161,1.8839,1.7558,1.786,6090267.0],["2008-12-24",1.8463,1.8463,1.6956,1.7106,2817486.0],["2008-12-26",1.7106,1.7257,1.6729,1.6956,2882642.0],["2008-12-29",1.7332,1.7709,1.6579,1.7106,11047275.0],["2008-12-30",1.6805,1.899,1.6654,1.8915,13199934.0],["2008-12-31",1.8764,2.0121,1.8312,1.9292,8442772.0],["2009-01-02",1.9216,2.1552,1.899,2.1326,14453684.0],["2009-01-05",2.0874,2.2005,2.0347,2.0874,21369212.0],["2009-01-06",2.1552,2.4491,2.1176,2.4039,19407773.0],["2009-01-07",2.2758,2.4491,2.2532,2.4341,11397736.0],["2009-01-08",2.4265,2.4567,2.2909,2.3813,16424412.0],["2009-01-09",2.3813,2.4265,2.2231,2.2306,10157522.0],["2009-01-12",2.1929,2.3512,2.0271,2.1025,13620328.0],["2009-01-13",2.1176,2.2758,2.0347,2.2607,14020817.0],["2009-01-14",2.095,2.1552,1.8915,2.1176,21791596.0],["2009-01-15",2.0874,2.2155,2.0196,2.2005,16668580.0],["2009-01-16",2.2532,2.2607,1.997,2.1929,13295213.0],["2009-01-20",2.1025,2.1251,1.899,1.9292,11692861.0],["2009-01-21",1.9442,2.1326,1.9292,2.11,15618127.0],["2009-01-22",1.9292,2.0271,1.9216,1.9819,14460054.0],["2009-01-23",1.9518,1.9894,1.8839,1.9292,14338102.0],["2009-01-26",1.9292,2.0121,1.8915,1.9819,7959744.0],["2009-01-27",1.9668,2.0422,1.9216,1.9744,10382979.0],["2009-01-28",2.0045,2.0497,1.9216,2.0497,11760007.0],["2009-01-29",1.8463,2.0648,1.8387,2.0121,20317432.0],["2009-01-30",1.9141,2.11,1.9066,1.9668,11372523.0],["2009-02-02",1.9442,2.0422,1.9216,2.0422,13272654.0],["2009-02-03",2.0121,2.0648,1.997,2.0497,8165429.0],["2009-02-04",2.0874,2.2984,2.0347,2.1929,15554696.0],["2009-02-05",2.1552,2.2833,2.0422,2.1778,14184967.0],["2009-02-06",2.1778,2.306,2.11,2.1929,11537867.0],["2009-02-09",2.2306,2.2833,2.0799,2.095,12141121.0],["2009-02-10",2.0422,2.1552,1.9894,2.0422,11328997.0],["2009-02-11",2.0723,2.1477,1.9216,1.9744,10970973.0],["2009-02-12",1.9292,2.0799,1.9292,2.0573,7781528.0],["2009-02-13",2.0723,2.1477,2.0121,2.0723,5999500.0],["2009-02-17",1.9292,2.0497,1.8538,1.8839,8491208.0],["2009-02-18",1.8839,2.0121,1.786,1.8689,9294839.0],["2009-02-19",1.8839,1.9292,1.7182,1.7182,10738349.0],["2009-02-20",1.6805,1.899,1.6805,1.8689,10912850.0],["2009-02-23",1.8915,1.8915,1.6729,1.6729,10696151.0],["2009-02-24",1.688,1.8764,1.6654,1.8387,9011790.0],["2009-02-25",1.8312,1.8387,1.688,1.7031,8408005.0],["2009-02-26",1.7106,1.7634,1.5976,1.5976,6705331.0],["2009-02-27",1.6277,1.7106,1.5373,1.5524,9382686.0],["2009-03-02",1.5222,1.5976,1.4167,1.4619,9470534.0],["2009-03-03",1.4846,1.6654,1.477,1.575,13084618.0],["2009-03-04",1.5373,1.8237,1.5222,1.7558,14628450.0],["2009-03-05",1.6956,1.786,1.5976,1.6127,10491527.0],["2009-03-06",1.7257,1.7257,1.4092,1.4619,8953534.0],["2009-03-09",1.477,1.6051,1.364,1.4017,8180955.0],["2009-03-10",1.4318,1.6654,1.4167,1.6654,14988200.0],["2009-03-11",1.6503,1.7709,1.6353,1.688,10761041.0],["2009-03-12",1.6805,1.8538,1.6579,1.8312,11991966.0],["2009-03-13",1.8613,1.9216,1.8086,1.9141,11764519.0],["2009-03-16",1.8764,1.9442,1.8463,1.8839,10869722.0],["2009-03-17",1.899,2.0045,1.8689,1.9894,10063305.0],["2009-03-18",1.9819,1.997,1.8312,1.9894,15150226.0],["2009-03-19",2.0573,2.0648,1.9066,1.9216,10469234.0],["2009-03-20",2.0045,2.0045,1.7483,1.7784,11555118.0],["2009-03-23",1.899,1.997,1.8463,1.997,10227720.0],["2009-03-24",2.0045,2.0347,1.899,1.9216,6253222.0],["2009-03-25",1.9593,2.0648,1.8161,1.8839,10030528.0],["2009-03-26",1.9744,2.2758,1.9518,2.2758,20778033.0],["2009-03-27",2.1929,2.3361,2.1628,2.208,11629961.0],["2009-03-30",2.1628,2.2005,1.9744,2.0723,11394286.0],["2009-03-31",2.1628,2.2457,2.1025,2.1778,10029466.0],["2009-04-01",2.1402,2.2833,2.0723,2.2155,11806319.0],["2009-04-02",2.2909,2.5396,2.2833,2.4642,21059225.0],["2009-04-03",2.3512,2.5396,2.3512,2.5094,6789197.0],["2009-04-06",2.4717,2.4717,2.321,2.3964,6137773.0],["2009-04-07",2.3512,2.3587,2.2381,2.2758,8872455.0],["2009-04-08",2.2833,2.3738,2.2758,2.321,6453599.0],["2009-04-09",2.3512,2.7882,2.3512,2.6903,15554298.0],["2009-04-13",2.7204,2.7204,2.517,2.5998,5872108.0],["2009-04-14",2.6375,2.6451,2.517,2.5546,9820198.0],["2009-04-15",2.5245,2.6827,2.517,2.6752,9063012.0],["2009-04-16",2.7506,2.9314,2.6451,2.8711,10517669.0],["2009-04-17",2.8636,3.1047,2.7732,3.0897,16017288.0],["2009-04-20",2.9992,3.0143,2.6451,2.6903,11528445.0],["2009-04-21",2.7129,2.8561,2.6375,2.8184,6024580.0],["2009-04-22",2.7732,2.954,2.6752,2.8937,10095020.0],["2009-04-23",2.939,2.954,2.7129,2.8485,10407661.0],["2009-04-24",2.7958,2.9616,2.7958,2.9013,8627225.0],["2009-04-27",2.8259,2.8711,2.7581,2.8109,12870175.0],["2009-04-28",2.7882,2.841,2.743,2.7882,6896817.0],["2009-04-29",2.8184,2.9842,2.8184,2.9314,7913166.0],["2009-04-30",2.9691,3.052,2.8561,2.9239,11915000.0],["2009-05-01",2.9088,3.0369,2.9013,2.9917,6689540.0],["2009-05-04",3.0143,3.165,2.9766,3.165,6773008.0],["2009-05-05",3.1575,3.1876,3.0445,3.0972,9890795.0],["2009-05-06",3.165,3.1952,3.0445,3.1876,11503498.0],["2009-05-07",3.2178,3.2404,2.9164,2.9992,9055183.0],["2009-05-08",3.0294,3.1123,2.9465,2.9616,8935487.0],["2009-05-11",2.9164,2.9465,2.728,2.841,7490650.0],["2009-05-12",2.7807,2.8787,2.6225,2.6375,17405065.0],["2009-05-13",2.5019,2.5622,2.3512,2.4039,17804624.0],["2009-05-14",2.419,2.9917,2.419,2.6375,14251184.0],["2009-05-15",2.6375,2.728,2.532,2.6375,9099504.0],["2009-05-18",2.7053,2.8033,2.5697,2.7807,12394445.0],["2009-05-19",2.7656,2.8636,2.6978,2.8184,6887395.0],["2009-05-20",2.8335,2.8862,2.6526,2.7053,8694239.0],["2009-05-21",2.6677,2.6903,2.4717,2.5245,8607718.0],["2009-05-22",2.5546,2.5848,2.4115,2.4868,9555329.0],["2009-05-26",2.4491,2.7958,2.4416,2.7882,13099613.0],["2009-05-27",2.7882,2.7882,2.6225,2.6451,10111209.0],["2009-05-28",2.7129,2.7656,2.5772,2.7506,9340090.0],["2009-05-29",2.7807,2.9842,2.7204,2.9842,14269895.0],["2009-06-01",2.9992,3.2253,2.939,3.1876,13013756.0],["2009-06-02",3.1575,3.2027,3.0671,3.1274,8184936.0],["2009-06-03",3.0595,3.0897,2.9465,2.9992,6039310.0],["2009-06-04",2.9917,3.1424,2.9842,3.1274,6528044.0],["2009-06-05",3.1424,3.1876,3.052,3.0897,8371247.0],["2009-06-08",3.0219,3.1349,2.9616,3.1123,5868923.0],["2009-06-09",3.0972,3.2178,3.0595,3.1726,9620352.0],["2009-06-10",3.1801,3.2856,3.0821,3.2178,8783148.0],["2009-06-11",3.2253,3.5644,3.1801,3.4815,13568044.0],["2009-06-12",3.4514,3.4665,3.2781,3.3157,6495400.0],["2009-06-15",3.2705,3.2931,3.1047,3.165,6653180.0],["2009-06-16",3.2102,3.3007,3.1123,3.1198,9198366.0],["2009-06-17",3.1198,3.1801,3.0068,3.0897,13667437.0],["2009-06-18",3.0897,3.2102,3.0143,3.1952,7227506.0],["2009-06-19",3.2555,3.3082,3.2027,3.2781,9128035.0],["2009-06-22",3.1801,3.1876,2.9314,2.9917,7908787.0],["2009-06-23",2.9992,3.0671,2.9766,3.0369,5073254.0],["2009-06-24",3.0369,3.15,3.0219,3.0671,8084880.0],["2009-06-25",3.0821,3.2555,3.0445,3.1801,12478577.0],["2009-06-26",3.1575,3.2027,3.0897,3.1726,7461721.0],["2009-06-29",3.1274,3.2027,3.0445,3.0821,11659951.0],["2009-06-30",3.0821,3.1575,3.052,3.1274,8812209.0],["2009-07-01",3.1726,3.3007,3.1274,3.2555,9780123.0],["2009-07-02",3.2102,3.2253,3.0897,3.0972,7186236.0],["2009-07-06",3.0821,3.165,2.9917,3.1349,9255162.0],["2009-07-07",3.1274,3.1575,3.0219,3.0972,11728159.0],["2009-07-08",3.0897,3.0897,3.0143,3.0445,10199057.0],["2009-07-09",3.0445,3.1424,2.9766,3.1123,10368382.0],["2009-07-10",3.0821,3.0972,2.9691,3.0746,9511007.0],["2009-07-13",3.0821,3.3157,2.9842,3.2705,14051603.0],["2009-07-14",3.2479,3.5946,3.1952,3.4439,11154895.0],["2009-07-15",3.5418,3.7604,3.4815,3.7001,14259809.0],["2009-07-16",3.6624,3.7227,3.4966,3.6247,11446039.0],["2009-07-17",3.6775,3.7227,3.5494,3.6925,8525975.0],["2009-07-20",3.6473,3.7604,3.6473,3.7302,12883312.0],["2009-07-21",3.7001,3.7227,3.5418,3.7227,16665528.0],["2009-07-22",3.6775,4.0166,3.6398,3.9035,14722800.0],["2009-07-23",3.8809,4.2502,3.8809,4.1673,23105459.0],["2009-07-24",4.1221,4.1748,3.994,4.1598,7296244.0],["2009-07-27",4.1372,4.1824,3.9864,4.0317,11314931.0],["2009-07-28",4.0467,4.0769,3.9714,4.0467,8785536.0],["2009-07-29",4.0392,4.0693,3.8206,3.8659,17256706.0],["2009-07-30",3.6323,3.8508,3.3911,3.783,28715218.0],["2009-07-31",3.8056,4.0392,3.7227,4.009,16724977.0],["2009-08-03",4.0693,4.1899,4.0467,4.1748,17921533.0],["2009-08-04",4.1296,4.2879,4.0241,4.0769,14802154.0],["2009-08-05",4.107,4.1221,4.0467,4.0844,15866276.0],["2009-08-06",4.0919,4.0995,3.9789,3.994,7183980.0],["2009-08-07",4.0693,4.2276,4.0241,4.205,7965716.0],["2009-08-10",4.205,4.3482,4.1673,4.3331,13367269.0],["2009-08-11",4.2879,4.3255,4.0919,4.1974,15080824.0],["2009-08-12",4.205,4.4461,4.205,4.4009,12389270.0],["2009-08-13",4.4461,4.4461,4.2577,4.3029,11377698.0],["2009-08-14",4.2728,4.3105,4.1296,4.22,6158740.0],["2009-08-17",4.107,4.1221,3.9186,3.9412,10121560.0],["2009-08-18",4.0015,4.2351,3.9714,4.2125,11040242.0],["2009-08-19",4.0769,4.2351,4.0543,4.2276,13695834.0],["2009-08-20",4.22,4.2577,4.1598,4.2502,6403306.0],["2009-08-21",4.4838,4.5139,4.3482,4.3934,13205773.0],["2009-08-24",4.4084,4.431,4.22,4.2502,9613319.0],["2009-08-25",4.3632,4.3708,4.2577,4.2954,11304050.0],["2009-08-26",4.2728,4.3632,4.2125,4.3105,10619716.0],["2009-08-27",4.3105,4.3708,4.2125,4.3557,7366177.0],["2009-08-28",4.4009,4.6873,4.3858,4.6496,17383169.0],["2009-08-31",4.5592,4.627,4.4386,4.4687,11348902.0],["2009-09-01",4.4537,4.5064,4.2351,4.2803,11283614.0],["2009-09-02",4.2954,4.3632,4.1974,4.2502,9003562.0],["2009-09-03",4.2954,4.4612,4.2427,4.4537,8949023.0],["2009-09-04",4.4537,4.5742,4.416,4.5667,8764172.0],["2009-09-08",4.5818,4.6345,4.431,4.4989,14250918.0],["2009-09-09",4.4913,4.7023,4.416,4.6948,23093516.0],["2009-09-10",4.7174,4.9887,4.6873,4.951,17601063.0],["2009-09-11",5.0641,5.0867,4.8983,4.9586,12316020.0],["2009-09-14",4.9133,5.0113,4.8078,4.9962,10378998.0],["2009-09-15",5.049,5.2298,4.9812,5.2148,12623884.0],["2009-09-16",5.8101,5.8327,5.5463,5.6217,34487270.0],["2009-09-17",5.6368,5.6443,5.3956,5.4936,16032814.0],["2009-09-18",5.5313,5.584,5.4258,5.5539,14941887.0],["2009-09-21",5.5463,5.584,5.4635,5.5162,8722106.0],["2009-09-22",5.5765,5.7272,5.5162,5.6669,13271592.0],["2009-09-23",5.682,5.795,5.584,5.584,14977053.0],["2009-09-24",5.6518,5.6895,5.3203,5.3504,11979360.0],["2009-09-25",5.2675,5.3504,5.1771,5.2148,11467138.0],["2009-09-28",5.2901,5.471,5.2449,5.4107,12301555.0],["2009-09-29",5.4258,5.4635,5.3052,5.4182,19605231.0],["2009-09-30",5.5388,5.6443,5.3278,5.6292,28843141.0],["2009-10-01",5.5916,5.5916,5.2524,5.2524,15095819.0],["2009-10-02",5.1469,5.2826,5.0791,5.2298,11143615.0],["2009-10-05",5.2675,5.4182,5.2524,5.3504,8432952.0],["2009-10-06",5.4107,5.5463,5.358,5.471,10529347.0],["2009-10-07",5.4333,5.4936,5.358,5.4785,8473426.0],["2009-10-08",5.5237,5.6142,5.4333,5.569,8559946.0],["2009-10-09",5.5539,5.6518,5.4861,5.6443,9374193.0],["2009-10-12",5.6669,5.78,5.6142,5.7498,10778690.0],["2009-10-13",5.7197,5.8402,5.5463,5.7573,15619984.0],["2009-10-14",5.9005,6.006,5.8327,5.9156,11408219.0],["2009-10-15",5.8704,5.9156,5.8026,5.9081,10164687.0],["2009-10-16",5.8855,5.8855,5.6142,5.7121,11812954.0],["2009-10-19",5.7197,5.9231,5.6895,5.8478,13914657.0],["2009-10-20",5.8553,5.8704,5.6066,5.6594,13153755.0],["2009-10-21",5.6142,5.8553,5.6142,5.6292,10546465.0],["2009-10-22",5.5991,5.682,5.4635,5.6594,10025883.0],["2009-10-23",5.6443,5.6594,5.3956,5.4559,12266125.0],["2009-10-26",5.4559,5.6368,5.2977,5.358,19898763.0],["2009-10-27",5.4107,5.5162,5.0339,5.0716,20976685.0],["2009-10-28",5.0414,5.1017,4.838,4.8455,27807550.0],["2009-10-29",4.9736,5.1846,4.9661,5.0867,15302566.0],["2009-10-30",5.049,5.1168,4.8304,4.8832,14585853.0],["2009-11-02",4.9133,5.049,4.7626,4.8531,18631876.0],["2009-11-03",4.838,5.0942,4.7777,5.0641,14593550.0],["2009-11-04",5.0867,5.1545,5.0188,5.0716,14688165.0],["2009-11-05",5.1771,5.3881,5.162,5.3504,12053937.0],["2009-11-06",5.1922,5.3504,5.1319,5.2298,7754723.0],["2009-11-09",5.2751,5.3353,5.2298,5.3127,10897589.0],["2009-11-10",5.2901,5.4107,5.2751,5.3881,8445824.0],["2009-11-11",5.4107,5.5162,5.3881,5.4107,10068347.0],["2009-11-12",5.4258,5.4559,5.3278,5.3655,7810722.0],["2009-11-13",5.3655,5.3881,5.2977,5.3429,10384837.0],["2009-11-16",5.358,5.5162,5.3504,5.5087,10961551.0],["2009-11-17",5.4936,5.5237,5.3956,5.5162,7813111.0],["2009-11-18",5.471,5.5463,5.4484,5.5388,11562151.0],["2009-11-19",5.4785,5.4861,5.2148,5.4258,14845547.0],["2009-11-20",5.2901,5.4559,5.2901,5.4032,10708359.0],["2009-11-23",5.471,5.6443,5.4635,5.6292,15705841.0],["2009-11-24",5.6066,5.6669,5.4559,5.5011,9198897.0],["2009-11-25",5.5313,5.6066,5.4408,5.5765,4675021.0],["2009-11-27",5.3127,5.4559,5.26,5.3806,8145922.0],["2009-11-30",5.4785,5.5388,5.1696,5.3278,16351029.0],["2009-12-01",5.4258,5.6066,5.3881,5.5614,14700771.0],["2009-12-02",5.5162,5.7046,5.5162,5.6594,14620886.0],["2009-12-03",5.6895,5.7573,5.4861,5.4861,14086238.0],["2009-12-04",5.6142,5.6971,5.4258,5.4861,14324965.0],["2009-12-07",5.4936,5.6066,5.4635,5.5011,4921578.0],["2009-12-08",5.4635,5.5313,5.3429,5.358,11383802.0],["2009-12-09",5.3353,5.4785,5.2524,5.471,11436484.0],["2009-12-10",5.4861,5.5162,5.3278,5.3806,9036207.0],["2009-12-11",5.4333,5.4484,5.2751,5.3203,8837289.0],["2009-12-14",5.3806,5.4107,5.2751,5.3504,8678580.0],["2009-12-15",5.3353,5.4559,5.3127,5.3429,8951146.0],["2009-12-16",5.3504,5.4936,5.3504,5.4258,7799973.0],["2009-12-17",5.3278,5.3806,5.2675,5.3278,12126922.0],["2009-12-18",5.3429,5.3881,5.2977,5.3127,12196059.0],["2009-12-21",5.3806,5.5388,5.358,5.5011,8270926.0],["2009-12-22",5.5916,5.6971,5.5087,5.6895,11819722.0],["2009-12-23",5.6594,5.7197,5.5765,5.584,6983736.0],["2009-12-24",5.6217,5.6895,5.6142,5.6669,2123996.0],["2009-12-28",5.6971,5.7272,5.5614,5.6292,6505352.0],["2009-12-29",5.6142,5.6142,5.5313,5.5916,4631761.0],["2009-12-30",5.5463,5.6142,5.5313,5.5765,5309725.0],["2009-12-31",5.584,5.6066,5.4861,5.5087,5382843.0],["2010-01-04",5.6217,5.6443,5.5237,5.5463,9588902.0],["2010-01-05",5.5463,5.6066,5.4408,5.4936,10759581.0],["2010-01-06",5.4559,5.5313,5.4408,5.4785,12973946.0],["2010-01-07",5.4484,5.5237,5.3429,5.4484,13175385.0],["2010-01-08",5.3881,5.4936,5.3881,5.471,8741480.0],["2010-01-11",5.4484,5.4785,5.3353,5.3806,7092815.0],["2010-01-12",5.3278,5.3504,5.1696,5.3052,11173207.0],["2010-01-13",5.3127,5.4785,5.2148,5.4635,12751541.0],["2010-01-14",5.3881,5.5162,5.373,5.4408,8252215.0],["2010-01-15",5.3956,5.4936,5.2826,5.3353,8074795.0],["2010-01-19",5.3504,5.5388,5.3504,5.471,8831450.0],["2010-01-20",5.4182,5.4484,5.1997,5.3052,11123843.0],["2010-01-21",5.3052,5.471,5.2449,5.358,16211959.0],["2010-01-22",5.3353,5.3956,5.1319,5.1394,9735005.0],["2010-01-25",5.2148,5.26,5.1168,5.2072,7648430.0],["2010-01-26",5.162,5.1771,4.9133,4.951,24212973.0],["2010-01-27",5.1243,5.358,5.0867,5.3504,29898637.0],["2010-01-28",5.1997,5.2072,4.7626,4.9736,32494249.0],["2010-01-29",5.1243,5.1922,4.7626,4.7777,21294104.0],["2010-02-01",4.9284,5.0264,4.8229,4.9586,12665552.0],["2010-02-02",4.9736,5.1771,4.9586,5.1469,10699999.0],["2010-02-03",5.1319,5.26,5.0867,5.1846,11155160.0],["2010-02-04",5.1168,5.1469,4.8606,4.9736,17695545.0],["2010-02-05",4.9736,5.0716,4.8832,4.9209,22985896.0],["2010-02-08",4.9359,5.0791,4.8229,4.8832,16569984.0],["2010-02-09",4.9661,5.0414,4.9209,5.0038,14796050.0],["2010-02-10",4.9962,5.1017,4.9586,5.0565,8111951.0],["2010-02-11",5.0339,5.2072,4.9962,5.1771,11839494.0],["2010-02-12",5.0791,5.1394,4.9661,5.1168,9836255.0],["2010-02-16",5.1545,5.26,5.0867,5.2072,8841138.0],["2010-02-17",5.2449,5.3429,5.2298,5.3052,6203194.0],["2010-02-18",5.3127,5.4861,5.2449,5.4408,10274032.0],["2010-02-19",5.3353,5.5614,5.3353,5.4785,9576428.0],["2010-02-22",5.4861,5.5237,5.4182,5.4258,5490197.0],["2010-02-23",5.3806,5.4635,5.1846,5.3052,10153408.0],["2010-02-24",5.358,5.4785,5.3429,5.373,10115456.0],["2010-02-25",5.2524,5.3127,5.1469,5.2449,12115775.0],["2010-02-26",5.2449,5.2826,5.1469,5.2449,7954436.0],["2010-03-01",5.2826,5.4258,5.2524,5.3956,7974607.0],["2010-03-02",5.4032,5.4333,5.3203,5.3504,11246856.0],["2010-03-03",5.3806,5.4559,5.3504,5.3881,6965158.0],["2010-03-04",5.4107,5.4333,5.3353,5.4333,5437648.0],["2010-03-05",5.4333,5.5162,5.4182,5.4861,5219622.0],["2010-03-08",5.4559,5.5011,5.4107,5.4484,5162030.0],["2010-03-09",5.4258,5.4635,5.4032,5.4408,4945331.0],["2010-03-10",5.4258,5.6443,5.4032,5.6217,13797483.0],["2010-03-11",5.6443,5.6443,5.5388,5.6066,4919056.0],["2010-03-12",5.6217,5.6217,5.5313,5.569,3350012.0],["2010-03-15",5.584,5.6368,5.5388,5.6066,5281460.0],["2010-03-16",5.6292,5.795,5.5765,5.78,11388978.0],["2010-03-17",5.7724,5.9156,5.7272,5.8327,7607956.0],["2010-03-18",5.8026,5.9005,5.7347,5.7875,7853982.0],["2010-03-19",5.8553,5.9005,5.7347,5.8402,18711629.0],["2010-03-22",5.8252,6.0211,5.7875,5.9081,13618338.0],["2010-03-23",6.0739,6.315,6.0286,6.202,19670121.0],["2010-03-24",6.1417,6.1643,6.0211,6.0512,10931959.0],["2010-03-25",6.1266,6.1718,5.9457,5.9608,9681792.0],["2010-03-26",5.9759,6.0286,5.8704,5.9231,7718097.0],["2010-03-29",5.9759,6.0286,5.9457,5.991,4868630.0],["2010-03-30",6.0211,6.0814,5.9608,5.991,7295713.0],["2010-03-31",5.9759,6.0136,5.8855,5.9081,7538422.0],["2010-04-01",5.9457,5.991,5.8101,5.8855,5937263.0],["2010-04-05",5.9307,6.0286,5.9156,6.006,7662098.0],["2010-04-06",5.9834,5.991,5.9231,5.9834,6299667.0],["2010-04-07",5.9834,5.9834,5.8779,5.9081,8368593.0],["2010-04-08",6.0286,6.0663,5.8402,5.9608,12000990.0],["2010-04-09",6.006,6.0437,5.9457,5.9683,7460659.0],["2010-04-12",6.0211,6.1794,5.9759,6.1115,11441527.0],["2010-04-13",6.104,6.1341,5.9457,5.9759,9948917.0],["2010-04-14",6.006,6.1567,5.9834,6.1341,19683258.0],["2010-04-15",6.1417,6.1417,6.0286,6.0437,7985621.0],["2010-04-16",6.0286,6.0663,5.8704,5.9683,8341124.0],["2010-04-19",5.9307,5.9457,5.7347,5.8553,8813669.0],["2010-04-20",5.8704,5.9834,5.8402,5.9307,8278755.0],["2010-04-21",5.9081,5.9759,5.8026,5.8855,7048891.0],["2010-04-22",5.8176,6.0739,5.7121,6.0286,14744430.0],["2010-04-23",6.0814,6.2246,6.0437,6.217,12586064.0],["2010-04-26",6.2547,6.315,6.1115,6.1191,13155878.0],["2010-04-27",6.1191,6.2321,5.9382,5.9834,14222521.0],["2010-04-28",5.8628,6.0211,5.6895,5.9608,23305836.0],["2010-04-29",5.991,6.1266,5.9533,6.0889,10534522.0],["2010-04-30",6.0512,6.1341,5.795,5.8327,10104707.0],["2010-05-03",5.9231,6.0965,5.9231,5.9457,10699336.0],["2010-05-04",5.8101,5.8402,5.5388,5.6443,12797853.0],["2010-05-05",5.5388,5.7649,5.4861,5.6292,11847058.0],["2010-05-06",5.6292,5.7423,4.8455,5.3504,19720149.0],["2010-05-07",5.3881,5.4408,5.1168,5.2524,25720976.0],["2010-05-10",5.5463,5.5539,5.1319,5.4635,13323744.0],["2010-05-11",5.3655,5.5539,5.3127,5.4408,10830443.0],["2010-05-12",5.4258,5.569,5.4032,5.5388,11189264.0],["2010-05-13",5.4785,5.5614,5.3956,5.4408,8651907.0],["2010-05-14",5.358,5.3956,5.1168,5.2374,10295264.0],["2010-05-17",5.2223,5.3655,5.0867,5.26,10946556.0],["2010-05-18",5.2675,5.3203,5.0414,5.1168,11017550.0],["2010-05-19",5.1168,5.1545,4.9435,5.0264,10333747.0],["2010-05-20",4.9133,4.9359,4.7777,4.7928,12465573.0],["2010-05-21",4.7023,4.9133,4.5818,4.838,13981537.0],["2010-05-24",4.7551,4.951,4.74,4.8455,8779167.0],["2010-05-25",4.7249,4.8229,4.6119,4.8229,11883550.0],["2010-05-26",4.9284,4.9962,4.8078,4.8229,19826044.0],["2010-05-27",4.9209,5.0867,4.8983,5.0791,8877099.0],["2010-05-28",5.1017,5.1017,4.8304,4.9435,12038411.0],["2010-06-01",4.8832,4.9586,4.7777,4.7852,10829912.0],["2010-06-02",4.7551,4.9284,4.7476,4.9209,10454106.0],["2010-06-03",4.8907,5.1319,4.8832,5.1243,13199006.0],["2010-06-04",4.9359,5.0339,4.7702,4.8078,14463902.0],["2010-06-07",4.8229,4.8832,4.627,4.6345,7635293.0],["2010-06-08",4.6571,4.8229,4.529,4.7626,21066921.0],["2010-06-09",4.8003,5.0565,4.7928,4.8757,18181891.0],["2010-06-10",4.9736,5.0716,4.8983,4.9812,7910911.0],["2010-06-11",4.8832,5.0867,4.8757,5.0264,8063914.0],["2010-06-14",5.1093,5.1846,4.9962,4.9962,5874231.0],["2010-06-15",5.0339,5.2223,5.0188,5.2072,7344547.0],["2010-06-16",5.1394,5.162,4.9887,5.0716,9767251.0],["2010-06-17",5.0867,5.0942,4.9887,5.0339,6762525.0],["2010-06-18",5.0264,5.0716,4.9435,5.0641,11079919.0],["2010-06-21",5.1394,5.162,4.9209,4.9812,10324325.0],["2010-06-22",4.9736,5.0565,4.74,4.7777,16065856.0],["2010-06-23",4.8606,4.9359,4.7626,4.8606,14277193.0],["2010-06-24",4.8304,4.8531,4.7099,4.7325,7884503.0],["2010-06-25",4.7777,4.8154,4.7174,4.74,7572526.0],["2010-06-28",4.7174,4.7626,4.6345,4.6496,14911632.0],["2010-06-29",4.529,4.529,4.1447,4.1598,24209788.0],["2010-06-30",4.1673,4.3557,4.1673,4.22,23323750.0],["2010-07-01",4.1974,4.3331,4.0995,4.3029,15470033.0],["2010-07-02",4.2728,4.3783,4.1673,4.2803,10658995.0],["2010-07-06",4.3783,4.4386,4.2577,4.3029,16536941.0],["2010-07-07",4.3105,4.4386,4.2954,4.431,9554533.0],["2010-07-08",4.4537,4.529,4.4009,4.4838,12657855.0],["2010-07-09",4.4009,4.5818,4.4009,4.5742,8151761.0],["2010-07-12",4.5365,4.6496,4.4612,4.6345,11884612.0],["2010-07-13",4.7099,4.9435,4.6873,4.9133,20389355.0],["2010-07-14",4.9661,5.1545,4.9359,5.0565,20646528.0],["2010-07-15",5.0565,5.1093,4.8907,5.0188,7817092.0],["2010-07-16",5.0339,5.0339,4.8078,4.8229,11027105.0],["2010-07-19",4.8907,5.0113,4.8455,4.9586,7575843.0],["2010-07-20",4.8078,4.8229,4.5818,4.7249,21459713.0],["2010-07-21",4.7174,4.8229,4.6496,4.6647,14445457.0],["2010-07-22",4.7249,4.9586,4.6948,4.9435,14464698.0],["2010-07-23",4.7099,4.7626,4.5365,4.7099,26299415.0],["2010-07-26",4.6044,4.7928,4.6044,4.7852,11132468.0],["2010-07-27",4.8229,4.9133,4.7023,4.7551,8958046.0],["2010-07-28",4.7325,4.7852,4.6647,4.6797,10546200.0],["2010-07-29",4.7174,4.8757,4.5968,4.6797,11039844.0],["2010-07-30",4.6194,4.7099,4.5592,4.6873,8351873.0],["2010-08-02",4.7626,4.8757,4.6948,4.7476,9356014.0],["2010-08-03",4.7249,4.7626,4.627,4.642,7843764.0],["2010-08-04",4.6571,4.6948,4.5818,4.5818,8719717.0],["2010-08-05",4.5667,4.6647,4.529,4.6194,14134541.0],["2010-08-06",4.5968,4.6571,4.529,4.6496,8523719.0],["2010-08-09",4.6722,4.6797,4.627,4.6571,5130049.0],["2010-08-10",4.5818,4.627,4.4084,4.4084,12544396.0],["2010-08-11",4.3255,4.3557,4.2427,4.2954,12256570.0],["2010-08-12",4.1447,4.1824,3.9789,4.009,24030776.0],["2010-08-13",4.0166,4.0844,3.994,4.0015,6867889.0],["2010-08-16",3.9864,4.1221,3.8809,3.9035,18606796.0],["2010-08-17",3.9563,4.1221,3.9563,4.0317,25211806.0],["2010-08-18",4.0015,4.1824,3.9563,4.1598,16321569.0],["2010-08-19",4.1447,4.2577,4.0392,4.0467,18485243.0],["2010-08-20",4.0467,4.1598,4.009,4.0317,14442006.0],["2010-08-23",4.0392,4.0844,4.009,4.0392,11066782.0],["2010-08-24",3.9412,3.9864,3.8131,3.8131,19573117.0],["2010-08-25",3.798,3.9789,3.7453,3.9412,15196671.0],["2010-08-26",3.9563,3.994,3.7905,3.7905,6788799.0],["2010-08-27",3.8131,3.8809,3.7679,3.8508,16817602.0],["2010-08-30",3.8206,3.8885,3.783,3.7905,4562226.0],["2010-08-31",3.7528,3.7679,3.6624,3.7151,11425337.0],["2010-09-01",3.8206,3.9789,3.7905,3.9035,14852448.0],["2010-09-02",3.8734,4.1296,3.8734,4.1296,13262038.0],["2010-09-03",4.1447,4.205,4.0844,4.1221,8154680.0],["2010-09-07",4.0844,4.0844,3.9563,3.9638,8588079.0],["2010-09-08",3.9864,4.1296,3.9714,4.1145,11065322.0],["2010-09-09",4.1447,4.2276,4.1372,4.1899,10905286.0],["2010-09-10",4.2125,4.2276,4.0919,4.1598,10267132.0],["2010-09-13",4.22,4.2728,4.1974,4.2427,6045414.0],["2010-09-14",4.22,4.2577,4.1824,4.205,9014576.0],["2010-09-15",4.1824,4.3105,4.1522,4.3029,6544366.0],["2010-09-16",4.3029,4.3105,4.2351,4.2351,4039255.0],["2010-09-17",4.2276,4.2577,4.1598,4.1824,9638001.0],["2010-09-20",4.2125,4.4386,4.1899,4.4235,7591369.0],["2010-09-21",4.4009,4.416,4.318,4.4009,8898995.0],["2010-09-22",4.4235,4.4461,4.2653,4.2879,7191013.0],["2010-09-23",4.22,4.3632,4.1522,4.2728,6354074.0],["2010-09-24",4.3557,4.4913,4.3331,4.4913,5989813.0],["2010-09-27",4.4687,4.5365,4.4235,4.5139,6960779.0],["2010-09-28",4.5365,4.5516,4.3482,4.4913,8780759.0],["2010-09-29",4.4461,4.642,4.4461,4.5742,10732643.0],["2010-09-30",4.627,4.6345,4.4913,4.5516,8039895.0],["2010-10-01",4.6119,4.627,4.529,4.5516,5498292.0],["2010-10-04",4.529,4.5742,4.4461,4.4989,6440860.0],["2010-10-05",4.5818,4.6722,4.5592,4.6345,5151414.0],["2010-10-06",4.6119,4.6496,4.5365,4.5667,7740126.0],["2010-10-07",4.5818,4.642,4.5667,4.627,5854857.0],["2010-10-08",4.627,4.627,4.4838,4.5139,11588824.0],["2010-10-11",4.4838,4.6044,4.4763,4.5742,5147168.0],["2010-10-12",4.5592,4.6194,4.4838,4.5818,3468778.0],["2010-10-13",4.6044,4.7023,4.5893,4.6873,4786754.0],["2010-10-14",4.6722,4.6873,4.5818,4.6194,5427430.0],["2010-10-15",4.6571,4.6571,4.5365,4.6194,6182493.0],["2010-10-18",4.5968,4.642,4.5818,4.6194,2973940.0],["2010-10-19",4.5592,4.627,4.4989,4.6044,8557558.0],["2010-10-20",4.6044,4.6571,4.5818,4.627,5166011.0],["2010-10-21",4.6496,4.7099,4.6194,4.6345,7012399.0],["2010-10-22",4.642,4.7023,4.6044,4.6948,3194885.0],["2010-10-25",4.7099,4.8078,4.7023,4.7928,5041273.0],["2010-10-26",4.7325,4.8606,4.7249,4.8003,5422786.0],["2010-10-27",4.7777,4.8606,4.7476,4.8229,8156936.0],["2010-10-28",5.2751,5.3881,5.1093,5.358,21584717.0],["2010-10-29",5.3127,5.4559,5.2751,5.4032,8988833.0],["2010-11-01",5.4408,5.4559,5.2751,5.2977,10154071.0],["2010-11-02",5.3353,5.4258,5.3052,5.3127,7476053.0],["2010-11-03",5.3504,5.373,5.2374,5.2901,11452143.0],["2010-11-04",5.3655,5.4333,5.3278,5.4333,7947138.0],["2010-11-05",5.4258,5.4484,5.3881,5.4333,5029197.0],["2010-11-08",5.4258,5.5313,5.373,5.4032,7180397.0],["2010-11-09",5.4032,5.4258,5.3127,5.358,4097643.0],["2010-11-10",5.3806,5.3881,5.2524,5.2751,5371563.0],["2010-11-11",5.0867,5.2223,4.9284,5.2072,11685429.0],["2010-11-12",5.1319,5.2148,5.0339,5.0867,10244573.0],["2010-11-15",5.1093,5.2449,5.1017,5.1771,7703235.0],["2010-11-16",5.1017,5.3127,5.0867,5.1545,17224195.0],["2010-11-17",5.1243,5.3429,5.0942,5.2072,16241684.0],["2010-11-18",5.2901,5.4635,5.2751,5.3655,14382291.0],["2010-11-19",5.3504,5.358,5.2675,5.3504,7823461.0],["2010-11-22",5.2675,5.4333,5.26,5.3504,5408985.0],["2010-11-23",5.2977,5.3127,5.2524,5.2751,6368273.0],["2010-11-24",5.3429,5.5087,5.3278,5.3881,5718043.0],["2010-11-26",5.3429,5.3806,5.3127,5.358,1761327.0],["2010-11-29",5.3203,5.3203,5.1696,5.2751,9927685.0],["2010-11-30",5.1922,5.4635,5.1846,5.4408,27484161.0],["2010-12-01",5.5313,5.5991,5.5087,5.5539,7566023.0],["2010-12-02",5.5539,5.6368,5.5237,5.6292,5317554.0],["2010-12-03",5.584,5.6368,5.5539,5.6368,2839249.0],["2010-12-06",5.6368,5.8553,5.5765,5.8327,9014709.0],["2010-12-07",5.8855,5.9683,5.8402,5.8628,6273260.0],["2010-12-08",5.8704,5.9533,5.8402,5.9231,8059136.0],["2010-12-09",5.9231,5.9457,5.8402,5.8779,6188066.0],["2010-12-10",5.8779,5.9834,5.8327,5.9307,7476318.0],["2010-12-13",5.9382,5.9533,5.8101,5.8176,3852281.0],["2010-12-14",5.8402,5.9005,5.8101,5.8779,3125085.0],["2010-12-15",5.8628,5.8628,5.6895,5.7197,8084880.0],["2010-12-16",5.7046,5.8327,5.6895,5.8101,4955283.0],["2010-12-17",5.7875,5.8026,5.6368,5.7724,12920468.0],["2010-12-20",5.8026,5.8252,5.7046,5.7649,6754961.0],["2010-12-21",5.8478,6.0286,5.8252,5.9457,7546782.0],["2010-12-22",5.9231,5.9608,5.8327,5.8855,4130553.0],["2010-12-23",5.8553,5.9231,5.8252,5.893,4119539.0],["2010-12-27",5.8553,5.9457,5.8101,5.9156,2643915.0],["2010-12-28",5.9231,5.9533,5.8478,5.9307,3583564.0],["2010-12-29",5.9307,6.0512,5.9231,6.0136,5627542.0],["2010-12-30",5.991,5.991,5.8176,5.9005,3364476.0],["2010-12-31",5.8855,5.9834,5.7724,5.9156,4390512.0],["2011-01-03",6.0136,6.1869,6.006,6.0588,6347041.0],["2011-01-04",6.0663,6.0739,5.9533,5.991,5896525.0],["2011-01-05",5.9683,6.006,5.8553,5.9457,8589140.0],["2011-01-06",5.9457,6.0211,5.9382,6.006,2669128.0],["2011-01-07",6.0437,6.1794,6.0136,6.1115,10678900.0],["2011-01-10",6.0965,6.1718,5.9834,6.1492,8380005.0],["2011-01-11",6.1492,6.1794,6.0965,6.1643,3845381.0],["2011-01-12",6.1794,6.3075,6.1266,6.2773,6565863.0],["2011-01-13",6.2622,6.2698,6.1266,6.2547,5607902.0],["2011-01-14",6.2472,6.3225,6.1944,6.3225,3647127.0],["2011-01-18",6.3225,6.3904,6.2773,6.3451,5840260.0],["2011-01-19",6.3527,6.4054,6.2547,6.2999,8757271.0],["2011-01-20",6.217,6.2698,6.0512,6.1944,13235100.0],["2011-01-21",6.2849,6.3753,5.9231,6.0362,15845044.0],["2011-01-24",6.0362,6.315,6.0286,6.2698,7919271.0],["2011-01-25",6.2246,6.2773,6.1417,6.1643,9986737.0],["2011-01-26",6.1718,6.3225,6.1718,6.2396,5810535.0],["2011-01-27",6.2472,6.3677,6.2396,6.3225,6224161.0],["2011-01-28",6.3602,6.3602,5.9834,6.0739,9489244.0],["2011-01-31",6.0739,6.1115,5.9985,6.0211,10221616.0],["2011-02-01",6.0889,6.0889,6.0136,6.0362,14267639.0],["2011-02-02",6.0286,6.0437,5.9985,6.0286,5942970.0],["2011-02-03",6.0211,6.0362,5.9081,6.0211,6562148.0],["2011-02-04",6.0362,6.0362,5.9533,6.006,9021344.0],["2011-02-07",6.0136,6.0211,5.9533,5.9834,8478468.0],["2011-02-08",5.9759,5.991,5.8553,5.9081,11207311.0],["2011-02-09",5.9005,5.9985,5.8176,5.991,14630308.0],["2011-02-10",5.8628,6.0663,5.8628,6.0512,5980656.0],["2011-02-11",6.006,6.0588,5.8553,6.0588,10065826.0],["2011-02-14",6.0286,6.2095,6.0286,6.1869,8104520.0],["2011-02-15",6.1718,6.202,6.0965,6.1567,7446859.0],["2011-02-16",6.1718,6.2924,6.1115,6.2095,7593359.0],["2011-02-17",6.217,6.3602,6.2095,6.3602,5461799.0],["2011-02-18",6.3376,6.3677,6.2547,6.3451,4846204.0],["2011-02-22",6.2246,6.2773,6.0965,6.1115,6162588.0],["2011-02-23",6.0814,6.1341,5.9533,5.991,20154211.0],["2011-02-24",6.1115,6.202,6.0362,6.0814,13177774.0],["2011-02-25",6.1492,6.217,5.9985,6.1191,6540650.0],["2011-02-28",6.1341,6.1718,6.0286,6.0965,8211874.0],["2011-03-01",6.1341,6.1643,5.9533,5.9533,8546809.0],["2011-03-02",5.9533,5.9759,5.78,5.8402,14219867.0],["2011-03-03",5.9231,6.1417,5.9156,6.1266,10610294.0],["2011-03-04",6.104,6.1643,5.991,6.0588,5007302.0],["2011-03-07",6.1115,6.1191,5.8402,5.9005,7261211.0],["2011-03-08",5.9005,6.0814,5.8176,5.9759,5001994.0],["2011-03-09",5.9533,5.9759,5.7272,5.7423,10166545.0],["2011-03-10",5.6745,5.7121,5.5313,5.584,8227533.0],["2011-03-11",5.5463,5.7347,5.471,5.6895,8461217.0],["2011-03-14",5.6368,5.7272,5.569,5.6669,7216093.0],["2011-03-15",5.4107,5.6443,5.4107,5.584,7034560.0],["2011-03-16",5.5313,5.5765,5.3806,5.4559,12589514.0],["2011-03-17",5.5313,5.5313,5.3353,5.4032,12036421.0],["2011-03-18",5.4484,5.5916,5.3881,5.4333,26380495.0],["2011-03-21",5.5237,5.5765,5.4258,5.4333,9036737.0],["2011-03-22",5.4182,5.5087,5.3956,5.4107,8482184.0],["2011-03-23",5.4107,5.5614,5.4032,5.5237,6534944.0],["2011-03-24",5.5539,5.5991,5.4635,5.5463,7483086.0],["2011-03-25",5.5539,5.5991,5.4861,5.5313,3485631.0],["2011-03-28",5.5614,5.569,5.4861,5.4936,5216304.0],["2011-03-29",5.471,5.7272,5.373,5.5991,12177348.0],["2011-03-30",5.6217,5.7724,5.6066,5.7347,15811338.0],["2011-03-31",5.7197,5.7197,5.6066,5.6292,5981054.0],["2011-04-01",5.6443,5.6745,5.4408,5.4635,7733623.0],["2011-04-04",5.4785,5.569,5.4032,5.4861,5301365.0],["2011-04-05",5.4936,5.5237,5.3504,5.4333,5826326.0],["2011-04-06",5.4861,5.5237,5.4107,5.4936,5309725.0],["2011-04-07",5.4635,5.5765,5.4559,5.4785,4445317.0],["2011-04-08",5.5463,5.5991,5.4484,5.4861,6394415.0],["2011-04-11",5.4559,5.4635,5.26,5.3429,9275199.0],["2011-04-12",5.2751,5.3127,5.2072,5.2449,6885803.0],["2011-04-13",5.2449,5.3203,5.1469,5.2751,12621893.0],["2011-04-14",5.2751,5.3956,5.2298,5.2901,11653316.0],["2011-04-15",5.2977,5.3429,5.2374,5.3278,5246427.0],["2011-04-18",5.2524,5.2826,5.1771,5.2826,5812791.0],["2011-04-19",5.3052,5.3429,5.2072,5.2449,5336531.0],["2011-04-20",5.3127,5.4635,5.3127,5.4032,6561352.0],["2011-04-21",5.3881,5.4936,5.3881,5.4936,4263784.0],["2011-04-25",5.4635,5.5614,5.4559,5.5011,4584122.0],["2011-04-26",5.5011,5.6669,5.4861,5.6292,10355112.0],["2011-04-27",5.6669,5.6745,5.4936,5.6594,9278384.0],["2011-04-28",5.3127,5.5162,5.2751,5.4258,21497400.0],["2011-04-29",5.3203,5.373,5.2374,5.2524,20670944.0],["2011-05-02",5.26,5.3127,5.162,5.2675,9722664.0],["2011-05-03",5.2826,5.2977,5.162,5.2072,11412200.0],["2011-05-04",5.1922,5.2751,5.1469,5.162,10850083.0],["2011-05-05",5.1394,5.2751,5.1394,5.2374,9290062.0],["2011-05-06",5.2751,5.3806,5.26,5.2901,12325176.0],["2011-05-09",5.2901,5.3429,5.2148,5.2223,13036448.0],["2011-05-10",5.2298,5.3353,5.2298,5.3278,4199159.0],["2011-05-11",5.3052,5.3655,5.26,5.2751,5175300.0],["2011-05-12",5.2751,5.3278,5.2449,5.3127,4777200.0],["2011-05-13",5.3127,5.3203,5.2449,5.2449,5140798.0],["2011-05-16",5.2148,5.2449,5.1846,5.1922,7605435.0],["2011-05-17",5.1469,5.1469,4.9962,5.0942,13261905.0],["2011-05-18",5.049,5.1469,4.9812,5.0414,13225147.0],["2011-05-19",5.0867,5.1017,4.9661,5.0867,11484654.0],["2011-05-20",5.0716,5.1771,5.0264,5.1243,6617882.0],["2011-05-23",5.0264,5.1696,5.0113,5.1243,8362887.0],["2011-05-24",5.1243,5.1997,5.1093,5.1168,7903347.0],["2011-05-25",5.2449,5.3203,5.162,5.3052,11784424.0],["2011-05-26",5.2751,5.3429,5.2751,5.3052,5783066.0],["2011-05-27",5.2977,5.3806,5.2977,5.358,5935936.0],["2011-05-31",5.3881,5.5011,5.3504,5.4559,9889335.0],["2011-06-01",5.4635,5.4861,5.3052,5.3278,12784185.0],["2011-06-02",5.3203,5.4258,5.2826,5.3052,8668495.0],["2011-06-03",5.2675,5.2901,5.1696,5.1846,7419788.0],["2011-06-06",5.162,5.2449,5.1168,5.1846,12070127.0],["2011-06-07",5.1997,5.2826,5.1545,5.162,12024345.0],["2011-06-08",5.1394,5.2148,5.0942,5.1017,13074931.0],["2011-06-09",5.1394,5.3052,5.1093,5.2374,13517486.0],["2011-06-10",5.2298,5.373,5.1696,5.2977,12939046.0],["2011-06-13",5.2826,5.3203,5.1922,5.2223,9522287.0],["2011-06-14",5.2675,5.3203,5.2298,5.2826,8548269.0],["2011-06-15",5.2449,5.2449,5.1093,5.1093,4737125.0],["2011-06-16",5.1017,5.1243,4.9209,4.9736,9599651.0],["2011-06-17",5.0113,5.0188,4.74,4.7551,21918059.0],["2011-06-20",4.7249,4.7777,4.6797,4.7249,8645272.0],["2011-06-21",4.7325,4.8606,4.6948,4.8304,5027870.0],["2011-06-22",4.7928,5.0414,4.7928,4.8455,13245716.0],["2011-06-23",4.8154,4.8304,4.74,4.7777,12306200.0],["2011-06-24",4.8229,4.8757,4.7777,4.8229,7604374.0],["2011-06-27",4.8078,4.838,4.7476,4.7928,6809501.0],["2011-06-28",4.8003,4.8003,4.6722,4.7476,11737846.0],["2011-06-29",4.7702,4.8983,4.7099,4.8531,6572100.0],["2011-06-30",4.8681,4.9058,4.7928,4.838,12425497.0],["2011-07-01",4.8606,4.9812,4.838,4.9736,5148627.0],["2011-07-05",4.8757,5.0414,4.8757,4.9359,3561005.0],["2011-07-06",4.9736,4.9736,4.8229,4.8757,6207043.0],["2011-07-07",4.9133,5.0414,4.8832,5.0414,7342158.0],["2011-07-08",4.9359,5.0188,4.8832,4.9661,6453068.0],["2011-07-11",4.9133,4.9209,4.8003,4.8229,5720166.0],["2011-07-12",4.8229,4.8304,4.7099,4.7325,5696413.0],["2011-07-13",4.7551,4.8907,4.7023,4.8229,6881822.0],["2011-07-14",4.8154,4.8681,4.6948,4.7249,7087772.0],["2011-07-15",4.7325,4.7852,4.6119,4.627,6220313.0],["2011-07-18",4.5893,4.6496,4.5064,4.6345,5614139.0],["2011-07-19",4.6722,4.7702,4.6345,4.7626,4327214.0],["2011-07-20",4.7023,4.7928,4.6873,4.7325,3245842.0],["2011-07-21",4.7551,4.8606,4.6948,4.8304,6856742.0],["2011-07-22",4.8531,5.358,4.7777,5.2826,16084169.0],["2011-07-25",5.1997,5.26,5.0188,5.0641,9580409.0],["2011-07-26",5.0867,5.162,5.049,5.0641,3629212.0],["2011-07-27",5.0414,5.0791,4.9133,4.9359,8369787.0],["2011-07-28",4.9284,4.9661,4.8455,4.8681,3789779.0],["2011-07-29",4.8455,4.9359,4.7551,4.8606,4421564.0],["2011-08-01",4.9058,4.951,4.7023,4.7249,6423742.0],["2011-08-02",4.6948,4.8455,4.5365,4.5441,7475389.0],["2011-08-03",4.5818,4.6119,4.3708,4.5893,10382846.0],["2011-08-04",4.5365,4.5592,4.3029,4.3029,11610852.0],["2011-08-05",4.3557,4.4687,4.107,4.2653,11699363.0],["2011-08-08",4.1145,4.1899,3.8357,3.896,13865160.0],["2011-08-09",3.9563,4.0844,3.8056,4.0769,9864387.0],["2011-08-10",3.9864,4.0317,3.8508,3.8885,12985491.0],["2011-08-11",3.9261,4.2879,3.9186,4.1748,17433330.0],["2011-08-12",4.2502,4.3406,4.1598,4.1824,13951945.0],["2011-08-15",4.1748,4.3029,4.1673,4.3029,14244947.0],["2011-08-16",4.2577,4.3557,4.2276,4.2954,6632081.0],["2011-08-17",4.3029,4.3255,4.2502,4.2577,7838589.0],["2011-08-18",4.1447,4.1447,3.8734,3.9111,10817704.0],["2011-08-19",3.8357,3.9789,3.8357,3.8809,8275172.0],["2011-08-22",3.994,3.994,3.8357,3.8433,6830467.0],["2011-08-23",3.8734,4.0618,3.8433,4.0543,6503760.0],["2011-08-24",4.0392,4.0995,3.9563,4.0844,3506730.0],["2011-08-25",4.107,4.1447,3.9638,3.9714,7531389.0],["2011-08-26",3.9638,4.1372,3.9563,4.1372,4791266.0],["2011-08-29",4.1974,4.3708,4.1447,4.3708,4109586.0],["2011-08-30",4.3331,4.3858,4.2803,4.3406,4121529.0],["2011-08-31",4.3708,4.431,4.318,4.3331,5513022.0],["2011-09-01",4.3934,4.4461,4.2653,4.2653,5268323.0],["2011-09-02",4.1824,4.22,4.0693,4.0844,3283263.0],["2011-09-06",4.0693,4.0919,3.9638,4.0844,4843152.0],["2011-09-07",4.1372,4.2954,4.1372,4.2803,3929247.0],["2011-09-08",4.2577,4.3482,4.1748,4.1824,4279177.0],["2011-09-09",4.1296,4.2276,4.0543,4.0618,5778289.0],["2011-09-12",4.0015,4.1522,3.994,4.1522,4186154.0],["2011-09-13",4.1748,4.2502,4.107,4.2276,2913561.0],["2011-09-14",4.2653,4.4084,4.1899,4.3557,3493991.0],["2011-09-15",4.4235,4.4913,4.3934,4.4612,3021579.0],["2011-09-16",4.4461,4.5516,4.416,4.4612,5131111.0],["2011-09-19",4.4084,4.5139,4.3632,4.5139,4236846.0],["2011-09-20",4.5441,4.5742,4.4084,4.4235,3618066.0],["2011-09-21",4.4084,4.529,4.3406,4.3406,6429846.0],["2011-09-22",4.2577,4.2653,4.0317,4.0995,7906664.0],["2011-09-23",4.0618,4.2427,4.0317,4.1447,4581600.0],["2011-09-26",4.1748,4.2351,4.0467,4.2276,4744025.0],["2011-09-27",4.2879,4.4612,4.2351,4.3482,13167423.0],["2011-09-28",4.4461,4.5139,4.3331,4.3632,10632455.0],["2011-09-29",4.4461,4.5215,4.2502,4.4009,7132625.0],["2011-09-30",4.3331,4.3934,4.2351,4.2427,4972933.0],["2011-10-03",4.2502,4.2803,4.0317,4.0844,5795274.0],["2011-10-04",4.0317,4.3029,4.009,4.2803,6713293.0],["2011-10-05",4.2954,4.5139,4.1974,4.4838,6705066.0],["2011-10-06",4.4687,4.5592,4.4235,4.5516,4536350.0],["2011-10-07",4.5592,4.6722,4.4763,4.5742,4353622.0],["2011-10-10",4.6496,4.7928,4.6044,4.7777,4042971.0],["2011-10-11",4.7476,4.7852,4.6797,4.7551,3133843.0],["2011-10-12",4.8154,4.8229,4.7325,4.7777,3882935.0],["2011-10-13",4.7476,4.838,4.7325,4.7928,3884129.0],["2011-10-14",4.8455,4.8832,4.7702,4.8832,3408400.0],["2011-10-17",4.8531,4.8907,4.7099,4.7702,4402721.0],["2011-10-18",4.7928,4.8681,4.6647,4.8531,3917835.0],["2011-10-19",4.8455,4.8907,4.5742,4.5968,5375810.0],["2011-10-20",4.6119,4.642,4.4612,4.6044,5278673.0],["2011-10-21",4.6948,5.1168,4.6797,4.9661,21333250.0],["2011-10-24",4.951,5.0414,4.951,5.0113,6718866.0],["2011-10-25",4.9435,5.049,4.8681,4.9887,5393061.0],["2011-10-26",5.0188,5.0641,4.8832,4.9962,6159271.0],["2011-10-27",5.0414,5.1093,4.9586,5.0867,7198444.0],["2011-10-28",5.0565,5.0942,4.9661,5.0339,4274002.0],["2011-10-31",4.9736,5.0414,4.9058,4.951,4954620.0],["2011-11-01",4.7852,4.8983,4.7174,4.8078,6232786.0],["2011-11-02",4.8531,4.951,4.7551,4.8681,6679455.0],["2011-11-03",4.8983,5.049,4.8304,5.0339,4536748.0],["2011-11-04",5.0038,5.0565,4.9209,5.0339,5031321.0],["2011-11-07",5.0339,5.0339,4.8229,4.9736,3155341.0],["2011-11-08",5.0188,5.0264,4.8832,5.0038,4089151.0],["2011-11-09",4.8832,4.8907,4.6571,4.6571,4525866.0],["2011-11-10",4.74,4.7551,4.6345,4.6571,2670720.0],["2011-11-11",4.7174,4.8229,4.6647,4.7777,2115902.0],["2011-11-14",4.7551,4.7852,4.6797,4.6948,2984025.0],["2011-11-15",4.6873,4.8907,4.6797,4.8606,3056346.0],["2011-11-16",4.8003,4.8304,4.6722,4.6797,7202956.0],["2011-11-17",4.6571,4.6873,4.431,4.431,6676801.0],["2011-11-18",4.416,4.4537,4.3406,4.3708,4348977.0],["2011-11-21",4.3255,4.3557,4.22,4.3255,4450758.0],["2011-11-22",4.3029,4.3708,4.22,4.2803,3645269.0],["2011-11-23",4.2577,4.2803,4.1824,4.1824,5152343.0],["2011-11-25",4.1447,4.22,4.1145,4.1145,1021923.0],["2011-11-28",4.2502,4.3482,4.22,4.2653,6277108.0],["2011-11-29",4.2653,4.2728,4.107,4.1598,4537942.0],["2011-11-30",4.2351,4.4989,4.2125,4.4989,9595935.0],["2011-12-01",4.4763,4.4989,4.3858,4.4537,6099688.0],["2011-12-02",4.5064,4.5667,4.4537,4.4687,4689087.0],["2011-12-05",4.5667,4.627,4.5139,4.5516,3759656.0],["2011-12-06",4.5592,4.5968,4.4838,4.5064,4882697.0],["2011-12-07",4.4763,4.5893,4.4537,4.5365,4518966.0],["2011-12-08",4.4838,4.529,4.2351,4.2879,5290086.0],["2011-12-09",4.318,4.5139,4.2954,4.4461,6795302.0],["2011-12-12",4.4084,4.5893,4.3858,4.5667,8888910.0],["2011-12-13",4.5893,4.6194,4.4084,4.4386,5313441.0],["2011-12-14",4.4009,4.4461,4.3708,4.4009,6438471.0],["2011-12-15",4.4009,4.4612,4.4009,4.431,5144646.0],["2011-12-16",4.4461,4.4989,4.3632,4.3632,8447417.0],["2011-12-19",4.3406,4.3858,4.3029,4.3105,5036894.0],["2011-12-20",4.3858,4.4989,4.3858,4.431,6573427.0],["2011-12-21",4.4009,4.4537,4.205,4.2653,9477699.0],["2011-12-22",4.2653,4.416,4.2577,4.3858,5743920.0],["2011-12-23",4.4612,4.5215,4.431,4.4687,6997404.0],["2011-12-27",4.4461,4.5592,4.4461,4.4687,6729482.0],["2011-12-28",4.4913,4.5139,4.2653,4.2728,10726406.0],["2011-12-29",4.2728,4.3331,4.2427,4.2954,8840076.0],["2011-12-30",4.3029,4.3255,4.2653,4.2653,8966406.0],["2012-01-03",4.3557,4.4537,4.3557,4.3934,8303835.0],["2012-01-04",4.3858,4.4687,4.318,4.3858,8413445.0],["2012-01-05",4.3632,4.4386,4.3255,4.3783,9535424.0],["2012-01-06",4.3858,4.4235,4.3331,4.3331,9306384.0],["2012-01-09",4.3406,4.4838,4.3406,4.3858,8330641.0],["2012-01-10",4.4763,4.5667,4.4537,4.4989,15965668.0],["2012-01-11",4.5064,4.6797,4.4989,4.6722,10690312.0],["2012-01-12",4.7099,4.7476,4.5968,4.7174,4064336.0],["2012-01-13",4.6797,4.7551,4.6496,4.6873,4102686.0],["2012-01-17",4.7099,4.7702,4.6496,4.6797,5825265.0],["2012-01-18",4.7023,4.8531,4.6647,4.8455,7515597.0],["2012-01-19",4.838,5.0791,4.7702,5.0641,13895415.0],["2012-01-20",4.9812,5.1545,4.9133,5.0641,11807911.0],["2012-01-23",5.0038,5.1243,5.0038,5.0716,5587864.0],["2012-01-24",5.0339,5.1469,4.9812,5.1243,6555513.0],["2012-01-25",5.1093,5.1394,4.9736,5.0942,5984107.0],["2012-01-26",5.1017,5.2072,5.0867,5.1469,5942041.0],["2012-01-27",5.1394,5.1922,5.0867,5.0867,6284274.0],["2012-01-30",5.0414,5.1319,5.0264,5.0942,6330055.0],["2012-01-31",5.1394,5.1997,5.0867,5.1771,5584281.0],["2012-02-01",5.2148,5.3655,5.1846,5.3429,8435606.0],["2012-02-02",5.3278,5.3353,5.2298,5.2675,5510500.0],["2012-02-03",5.2977,5.4408,5.2977,5.3806,6941935.0],["2012-02-06",5.3806,5.4182,5.3278,5.3655,4455137.0],["2012-02-07",5.3504,5.3655,5.2223,5.2524,6692990.0],["2012-02-08",5.2374,5.2901,5.1922,5.2298,7903612.0],["2012-02-09",5.26,5.373,5.2223,5.3655,9700370.0],["2012-02-10",5.2751,5.3353,5.2298,5.2524,4971473.0],["2012-02-13",5.2751,5.3052,5.2148,5.26,6577674.0],["2012-02-14",5.2298,5.2675,5.1771,5.26,8285921.0],["2012-02-15",5.2675,5.3052,5.1922,5.2148,6049926.0],["2012-02-16",5.2449,5.2901,5.2148,5.2675,8657613.0],["2012-02-17",5.2675,5.2977,5.1846,5.2223,6238227.0],["2012-02-21",5.1997,5.3052,5.1922,5.2751,6748724.0],["2012-02-22",5.2524,5.2977,5.2072,5.2449,4954753.0],["2012-02-23",5.2374,5.4559,5.2223,5.4333,7737206.0],["2012-02-24",5.4635,5.5539,5.3956,5.4032,5367052.0],["2012-02-27",5.3655,5.4032,5.2826,5.2977,4503440.0],["2012-02-28",5.2977,5.358,5.2751,5.3504,7991194.0],["2012-02-29",5.3429,5.3806,5.2751,5.3127,9108263.0],["2012-03-01",5.3278,5.5087,5.2901,5.4032,9066993.0],["2012-03-02",5.3881,5.6443,5.3806,5.4861,15552705.0],["2012-03-05",5.4484,5.4635,5.2449,5.2675,10634047.0],["2012-03-06",5.2072,5.2298,5.0942,5.1394,14394633.0],["2012-03-07",5.1394,5.1997,5.0867,5.1846,8880682.0],["2012-03-08",5.1846,5.358,5.162,5.3203,6504423.0],["2012-03-09",5.3504,5.4484,5.3429,5.4032,3704586.0],["2012-03-12",5.4032,5.4182,5.3203,5.3881,2768520.0],["2012-03-13",5.4182,5.5313,5.3881,5.5313,4213358.0],["2012-03-14",5.471,5.5765,5.4635,5.5313,4046023.0],["2012-03-15",5.5162,5.6142,5.5087,5.5916,3245842.0],["2012-03-16",5.569,5.5991,5.5162,5.569,5621039.0],["2012-03-19",5.5539,5.6142,5.5162,5.5388,2939040.0],["2012-03-20",5.5388,5.5388,5.4333,5.4484,3070280.0],["2012-03-21",5.4408,5.4861,5.373,5.4032,3808888.0],["2012-03-22",5.3806,5.4258,5.2977,5.3429,3757135.0],["2012-03-23",5.373,5.373,5.2826,5.3052,4126970.0],["2012-03-26",5.358,5.471,5.3504,5.4484,11097303.0],["2012-03-27",5.4182,5.4861,5.3655,5.4408,8814465.0],["2012-03-28",5.4484,5.5539,5.4032,5.5388,7482290.0],["2012-03-29",5.4861,5.5011,5.3806,5.4861,5527088.0],["2012-03-30",5.5011,5.5388,5.4258,5.4408,3710690.0],["2012-04-02",5.4258,5.5237,5.3806,5.5011,4880043.0],["2012-04-03",5.4333,5.5765,5.3956,5.5011,5755066.0],["2012-04-04",5.4484,5.4559,5.2977,5.3429,3604530.0],["2012-04-05",5.3127,5.3429,5.2751,5.3278,2532978.0],["2012-04-09",5.3655,5.4182,5.2374,5.3203,6917518.0],["2012-04-10",5.3127,5.3504,5.1469,5.162,4008734.0],["2012-04-11",5.2148,5.2751,5.1696,5.2374,2974205.0],["2012-04-12",5.2298,5.4032,5.1846,5.2977,4407232.0],["2012-04-13",5.2675,5.2826,5.162,5.162,4497203.0],["2012-04-16",5.1771,5.2298,5.1168,5.1846,4162932.0],["2012-04-17",5.2223,5.3881,5.2072,5.3353,6730279.0],["2012-04-18",5.3353,5.3353,5.1922,5.1997,5434198.0],["2012-04-19",5.1922,5.2675,5.1017,5.1243,4958999.0],["2012-04-20",5.1696,5.1846,5.1093,5.1168,4525601.0],["2012-04-23",5.0641,5.0867,4.951,5.0264,6552726.0],["2012-04-24",5.0414,5.0565,4.9284,4.9736,5303356.0],["2012-04-25",5.0038,5.0565,4.9661,5.049,3522123.0],["2012-04-26",5.0188,5.0867,4.9812,5.0791,3534597.0],["2012-04-27",5.0716,5.1319,5.0188,5.0641,3595905.0],["2012-04-30",5.049,5.0565,4.9962,5.0339,2911703.0],["2012-05-01",5.049,5.1394,4.9812,5.1017,3783012.0],["2012-05-02",5.0716,5.3881,5.0716,5.358,12184779.0],["2012-05-03",5.3353,5.3504,5.1771,5.1846,5256512.0],["2012-05-04",5.1243,5.1696,5.0188,5.0414,5737550.0],["2012-05-07",5.0264,5.0565,5.0038,5.0188,7340433.0],["2012-05-08",4.9812,5.0716,4.9435,5.0264,7997298.0],["2012-05-09",4.9736,5.0641,4.9661,5.0188,7514138.0],["2012-05-10",5.0565,5.0867,4.9812,5.0113,6265961.0],["2012-05-11",4.9962,5.0867,4.9736,5.0113,5370767.0],["2012-05-14",4.9586,5.0038,4.9435,4.9661,5224001.0],["2012-05-15",5.049,5.2148,5.0188,5.0791,7848542.0],["2012-05-16",5.1017,5.162,4.9812,4.9887,5947879.0],["2012-05-17",4.9812,5.0414,4.9359,4.9359,6814809.0],["2012-05-18",4.9435,5.0565,4.8078,4.8154,7395371.0],["2012-05-21",4.8154,5.049,4.7852,4.9962,7553151.0],["2012-05-22",4.9661,5.0264,4.8681,4.9058,5244039.0],["2012-05-23",4.8606,4.9058,4.7777,4.8832,5484358.0],["2012-05-24",4.8832,4.8907,4.7702,4.8078,7096398.0],["2012-05-25",4.8304,4.8907,4.8154,4.838,3444494.0],["2012-05-29",4.9435,4.951,4.8229,4.8681,5495505.0],["2012-05-30",4.8078,4.8455,4.7551,4.7928,6663265.0],["2012-05-31",4.7852,4.8983,4.7325,4.838,10821552.0],["2012-06-01",4.7325,4.7476,4.6194,4.627,8923677.0],["2012-06-04",4.6345,4.7174,4.6194,4.6948,7197117.0],["2012-06-05",4.6571,4.8681,4.6571,4.8304,9974396.0],["2012-06-06",4.8832,5.0339,4.8304,5.0113,6456253.0],["2012-06-07",5.0113,5.1469,5.0113,5.0641,11690339.0],["2012-06-08",5.0264,5.0565,5.0038,5.049,7123601.0],["2012-06-11",5.0641,5.0716,4.838,4.8531,4544577.0],["2012-06-12",4.8606,4.951,4.8304,4.9359,3590995.0],["2012-06-13",4.9058,4.9435,4.8154,4.8455,3707240.0],["2012-06-14",4.8304,4.838,4.7249,4.7476,5870781.0],["2012-06-15",4.74,4.8455,4.7174,4.8229,6645881.0],["2012-06-18",4.838,4.8606,4.7777,4.838,4791134.0],["2012-06-19",4.8455,4.9736,4.838,4.9284,3770405.0],["2012-06-20",4.9133,5.0339,4.8606,5.0113,6255080.0],["2012-06-21",4.9812,4.9887,4.7249,4.74,6153963.0],["2012-06-22",4.7852,4.8154,4.7099,4.8003,4512862.0],["2012-06-25",4.7476,4.7626,4.6647,4.7099,4667324.0],["2012-06-26",4.7099,4.74,4.6194,4.7023,4897824.0],["2012-06-27",4.7023,4.7325,4.6496,4.7099,3592853.0],["2012-06-28",4.6496,4.6647,4.5064,4.6044,5460472.0],["2012-06-29",4.7023,4.7325,4.6345,4.6722,7534441.0],["2012-07-02",4.7099,4.7325,4.6119,4.6722,5278010.0],["2012-07-03",4.6948,4.9209,4.6345,4.8983,4184296.0],["2012-07-05",4.8757,4.9887,4.8078,4.9661,3218108.0],["2012-07-06",4.9284,4.9359,4.7476,4.7928,3197008.0],["2012-07-09",4.7928,4.7928,4.6722,4.6873,3085673.0],["2012-07-10",4.7174,4.8003,4.6345,4.6797,3984052.0],["2012-07-11",4.6571,4.6647,4.5968,4.6119,3379736.0],["2012-07-12",4.5667,4.5742,4.5064,4.5365,4733144.0],["2012-07-13",4.5516,4.6044,4.4989,4.5818,2474192.0],["2012-07-16",4.5516,4.5667,4.4537,4.4913,2844557.0],["2012-07-17",4.5139,4.5516,4.431,4.5516,2784179.0],["2012-07-18",4.529,4.7777,4.5139,4.7099,5014202.0],["2012-07-19",4.7174,4.7852,4.7023,4.7476,4016166.0],["2012-07-20",4.74,4.8003,4.6647,4.6797,4488578.0],["2012-07-23",4.5441,4.6194,4.4763,4.6119,2678948.0],["2012-07-24",4.6044,4.6873,4.4913,4.5667,4734205.0],["2012-07-25",4.5818,4.7777,4.5818,4.7099,7495560.0],["2012-07-26",4.7928,4.8832,4.7023,4.7852,5328436.0],["2012-07-27",4.8003,4.8983,4.7174,4.8907,5371298.0],["2012-07-30",4.8983,4.9812,4.8154,4.838,2787762.0],["2012-07-31",4.8304,4.8983,4.7928,4.8304,4226097.0],["2012-08-01",4.8531,4.8757,4.7023,4.7551,4147671.0],["2012-08-02",4.7023,4.7174,4.5441,4.5592,5461667.0],["2012-08-03",4.6496,4.8304,4.5893,4.7928,7284832.0],["2012-08-06",4.8304,4.8455,4.7551,4.7777,4378038.0],["2012-08-07",4.9661,5.2072,4.9284,5.0791,14704487.0],["2012-08-08",5.0791,5.1093,4.9812,5.0113,6764117.0],["2012-08-09",5.0264,5.0641,4.9887,5.0038,4299215.0],["2012-08-10",5.0188,5.049,4.951,5.0113,3115000.0],["2012-08-13",5.0038,5.0339,4.9284,4.9736,2980973.0],["2012-08-14",4.9812,5.0113,4.9284,4.9586,4552274.0],["2012-08-15",4.951,5.0188,4.9284,4.951,4987795.0],["2012-08-16",4.9812,5.0188,4.9359,4.9962,4507421.0],["2012-08-17",5.0264,5.1394,4.9586,5.1319,4779589.0],["2012-08-20",5.1168,5.162,5.049,5.1017,3156933.0],["2012-08-21",5.1017,5.1469,5.0791,5.1319,5081614.0],["2012-08-22",5.1017,5.1243,4.9887,5.0565,3781817.0],["2012-08-23",5.0339,5.0942,5.0038,5.0339,3733647.0],["2012-08-24",5.0038,5.0716,4.9435,5.0264,2844159.0],["2012-08-27",5.0264,5.0716,4.9661,4.9962,4870488.0],["2012-08-28",5.0038,5.0867,4.9812,5.0038,5067813.0],["2012-08-29",5.0038,5.0867,4.9661,5.0867,3117919.0],["2012-08-30",5.0264,5.0414,4.951,4.9736,3283263.0],["2012-08-31",5.0339,5.0867,4.951,5.0716,4882697.0],["2012-09-04",5.1093,5.1168,4.9209,5.0113,5800052.0],["2012-09-05",5.0113,5.0414,4.9661,4.9962,3700207.0],["2012-09-06",5.0188,5.1922,4.9887,5.1319,5769398.0],["2012-09-07",5.1394,5.1394,5.0565,5.0716,5050695.0],["2012-09-10",5.049,5.0942,4.9209,4.9359,5841985.0],["2012-09-11",4.9284,4.9962,4.8907,4.8983,5693892.0],["2012-09-12",4.8983,4.9435,4.838,4.8606,3645004.0],["2012-09-13",4.838,4.8832,4.7852,4.8606,6770752.0],["2012-09-14",4.8832,5.0038,4.838,4.9812,9094064.0],["2012-09-17",5.0188,5.0264,4.8832,4.8983,6502831.0],["2012-09-18",4.8907,4.9661,4.7325,4.7777,12701381.0],["2012-09-19",4.7852,4.8154,4.6873,4.7023,12146562.0],["2012-09-20",4.6571,4.7023,4.627,4.6496,5780279.0],["2012-09-21",4.6345,4.7852,4.6345,4.6873,16064131.0],["2012-09-24",4.7023,4.7099,4.6119,4.6345,5729588.0],["2012-09-25",4.6571,4.7174,4.627,4.6571,12608889.0],["2012-09-26",4.6194,4.6345,4.529,4.5742,7639406.0],["2012-09-27",4.5667,4.6647,4.529,4.6119,7557265.0],["2012-09-28",4.6044,4.6194,4.5215,4.5215,5109348.0],["2012-10-01",4.5365,4.5592,4.4838,4.5215,5519258.0],["2012-10-02",4.5215,4.5893,4.4838,4.5818,4176998.0],["2012-10-03",4.5742,4.5893,4.5064,4.5441,6457447.0],["2012-10-04",4.5592,4.5818,4.4989,4.5365,4446114.0],["2012-10-05",4.5441,4.6194,4.5441,4.6044,5772848.0],["2012-10-08",4.5667,4.6119,4.5215,4.5742,4325887.0],["2012-10-09",4.5441,4.5667,4.4838,4.4913,6844003.0],["2012-10-10",4.4913,4.4989,4.4235,4.4461,4742300.0],["2012-10-11",4.5064,4.5441,4.4461,4.5365,5665892.0],["2012-10-12",4.4612,4.5139,4.4537,4.4763,3337670.0],["2012-10-15",4.4763,4.5441,4.4537,4.529,4097245.0],["2012-10-16",4.5365,4.6345,4.5064,4.6119,10540361.0],["2012-10-17",4.6044,4.7777,4.5592,4.7325,6526850.0],["2012-10-18",4.7249,4.7325,4.5968,4.6119,4739513.0],["2012-10-19",4.4612,4.5818,4.4612,4.4913,9741905.0],["2012-10-22",4.4763,4.5215,4.431,4.4838,4563686.0],["2012-10-23",4.431,4.4537,4.3783,4.4386,4497468.0],["2012-10-24",4.4461,4.4687,4.3783,4.416,4232334.0],["2012-10-25",4.4461,4.4763,4.3632,4.3708,4885085.0],["2012-10-26",4.3557,4.3858,4.2502,4.2653,10654483.0],["2012-10-31",4.2577,4.3632,4.2276,4.3482,7072777.0],["2012-11-01",4.3708,4.4763,4.2653,4.4537,6746733.0],["2012-11-02",4.4461,4.4838,4.3255,4.3255,6822771.0],["2012-11-05",4.3255,4.5139,4.3255,4.4763,6190455.0],["2012-11-06",4.5215,4.627,4.4989,4.5893,6711966.0],["2012-11-07",4.5667,4.642,4.4537,4.4989,6200540.0],["2012-11-08",4.4913,4.5441,4.4913,4.4913,3179757.0],["2012-11-09",4.4235,4.5742,4.4235,4.5139,4232732.0],["2012-11-12",4.5139,4.5441,4.4537,4.4612,2869505.0],["2012-11-13",4.4461,4.4913,4.3632,4.3632,2950319.0],["2012-11-14",4.3934,4.4612,4.205,4.22,5776166.0],["2012-11-15",4.22,4.2728,4.1598,4.1824,5289555.0],["2012-11-16",4.1748,4.2125,4.1221,4.1748,4546567.0],["2012-11-19",4.2276,4.3783,4.2276,4.3708,4208182.0],["2012-11-20",4.3406,4.3632,4.2803,4.318,2865258.0],["2012-11-21",4.2954,4.3708,4.2577,4.3029,1910217.0],["2012-11-23",4.3557,4.4084,4.3331,4.3934,1209561.0],["2012-11-26",4.3632,4.4009,4.318,4.3557,2396429.0],["2012-11-27",4.3482,4.3632,4.2502,4.2653,5600338.0],["2012-11-28",4.2577,4.3783,4.22,4.3406,5096476.0],["2012-11-29",4.3557,4.4084,4.3255,4.3858,2694739.0],["2012-11-30",4.3934,4.4461,4.3406,4.3708,5148627.0],["2012-12-03",4.3858,4.416,4.3255,4.3482,4872081.0],["2012-12-04",4.3482,4.4235,4.3331,4.3708,4162799.0],["2012-12-05",4.3557,4.4687,4.3482,4.4537,4166515.0],["2012-12-06",4.431,4.5215,4.3557,4.4913,5957434.0],["2012-12-07",4.4989,4.5215,4.4612,4.4838,2720350.0],["2012-12-10",4.416,4.4838,4.3557,4.4009,3315111.0],["2012-12-11",4.4009,4.8003,4.3858,4.5893,13883339.0],["2012-12-12",4.627,4.6571,4.529,4.6044,5560661.0],["2012-12-13",4.5818,4.627,4.5215,4.5818,8384517.0],["2012-12-14",4.5592,4.6722,4.529,4.5893,6328596.0],["2012-12-17",4.5893,4.627,4.5592,4.627,6465277.0],["2012-12-18",4.6194,4.6722,4.5441,4.6496,18770017.0],["2012-12-19",4.6345,4.6797,4.5667,4.5968,17329426.0],["2012-12-20",4.627,4.7777,4.5365,4.7551,17295322.0],["2012-12-21",4.6345,4.7777,4.5968,4.7023,26860869.0],["2012-12-24",4.7249,4.7928,4.6345,4.6873,3694103.0],["2012-12-26",4.6647,4.74,4.6345,4.6496,5661911.0],["2012-12-27",4.6044,4.6873,4.5968,4.6496,4344863.0],["2012-12-28",4.5818,4.6496,4.5592,4.5667,3501953.0],["2012-12-31",4.5592,4.6948,4.5516,4.6797,4868498.0],["2013-01-02",4.7325,4.8229,4.6948,4.8078,5613608.0],["2013-01-03",4.8003,4.8757,4.7551,4.7702,3062451.0],["2013-01-04",4.8078,4.8531,4.7928,4.8154,2693545.0],["2013-01-07",4.7626,4.8304,4.7325,4.8154,2814832.0],["2013-01-08",4.7702,4.7852,4.7099,4.7249,2371482.0],["2013-01-09",4.7551,4.7626,4.6948,4.7476,2312563.0],["2013-01-10",4.8229,4.8455,4.74,4.8003,3080896.0],["2013-01-11",4.7928,4.9284,4.7852,4.8681,3640890.0],["2013-01-14",4.8681,4.8681,4.7852,4.8229,2203085.0],["2013-01-15",4.7777,4.8757,4.7626,4.8681,2215559.0],["2013-01-16",4.8304,5.0867,4.8304,5.0113,7218880.0],["2013-01-17",5.0038,5.0264,4.9359,5.0038,4888005.0],["2013-01-18",5.0113,5.0264,4.9359,5.0113,4794186.0],["2013-01-22",4.9887,5.049,4.9736,5.0339,7867783.0],["2013-01-23",4.9887,5.0414,4.9586,5.0038,3084346.0],["2013-01-24",5.0113,5.1696,4.951,5.0641,8465066.0],["2013-01-25",4.5968,4.8606,4.5667,4.8531,24307986.0],["2013-01-28",4.8229,4.8606,4.6722,4.6948,13929121.0],["2013-01-29",4.6496,4.6873,4.5893,4.6722,7112189.0],["2013-01-30",4.6345,4.7099,4.6345,4.6571,4651799.0],["2013-01-31",4.6722,4.7249,4.6496,4.6797,5843445.0],["2013-02-01",4.6797,4.8003,4.6722,4.7626,8275437.0],["2013-02-04",4.6873,4.7777,4.6873,4.7626,5779616.0],["2013-02-05",4.7777,4.9209,4.7626,4.8983,5930761.0],["2013-02-06",4.8907,4.9736,4.8681,4.9586,8265883.0],["2013-02-07",4.9812,5.0565,4.9435,4.9736,13448614.0],["2013-02-08",5.0038,5.0414,4.9586,4.9661,4095255.0],["2013-02-11",4.9284,5.0565,4.9058,5.0188,14751994.0],["2013-02-12",4.9661,5.0565,4.8983,4.9887,9114500.0],["2013-02-13",5.0414,5.0565,4.9209,4.9736,5380587.0],["2013-02-14",4.9736,5.0113,4.9058,4.9736,4824043.0],["2013-02-15",4.9661,5.0339,4.9284,5.0339,4167842.0],["2013-02-19",5.0339,5.0339,4.9586,4.9962,4972933.0],["2013-02-20",4.9736,4.9962,4.951,4.9736,5803767.0],["2013-02-21",4.9359,4.9736,4.9209,4.9661,6271667.0],["2013-02-22",4.9586,5.0038,4.9435,4.9661,7377987.0],["2013-02-25",4.9661,4.9962,4.8832,4.9736,10789306.0],["2013-02-26",4.9736,4.9887,4.8983,4.9736,8628287.0],["2013-02-27",4.9586,4.9962,4.951,4.9812,5421857.0],["2013-02-28",4.9736,5.0113,4.9586,5.0113,8834768.0],["2013-03-01",5.0113,5.0188,4.951,4.9962,6539058.0],["2013-03-04",4.9586,5.049,4.9359,5.0188,5798459.0],["2013-03-05",5.0339,5.1168,4.9812,5.1017,4722262.0],["2013-03-06",5.0791,5.1093,5.0113,5.049,3383319.0],["2013-03-07",5.0264,5.1319,5.0188,5.1093,3800130.0],["2013-03-08",5.1319,5.1545,5.1168,5.1319,3965607.0],["2013-03-11",5.1093,5.2298,5.0565,5.2223,6281355.0],["2013-03-12",5.2298,5.2374,5.1469,5.1469,5363734.0],["2013-03-13",5.1469,5.1922,5.1319,5.162,1773934.0],["2013-03-14",5.1846,5.1997,5.162,5.1922,1969666.0],["2013-03-15",5.1771,5.1922,5.1319,5.1469,4146079.0],["2013-03-18",5.1017,5.1696,5.0867,5.1093,4712708.0],["2013-03-19",5.1394,5.1997,5.1394,5.1771,3774784.0],["2013-03-20",5.1922,5.2223,5.162,5.1922,3553175.0],["2013-03-21",5.1319,5.162,5.0339,5.0565,6321430.0],["2013-03-22",5.0641,5.1093,5.0414,5.0565,8623775.0],["2013-03-25",5.0716,5.0942,4.9962,5.0716,6215933.0],["2013-03-26",5.0867,5.0867,5.0264,5.049,8790446.0],["2013-03-27",5.0113,5.162,4.9887,5.1168,5655674.0],["2013-03-28",5.0942,5.1168,5.0414,5.0942,5324057.0],["2013-04-01",5.0942,5.1394,4.9962,5.0038,6198417.0],["2013-04-02",5.0264,5.1017,5.0113,5.0264,6783226.0],["2013-04-03",5.0339,5.0942,4.9962,5.0188,7914626.0],["2013-04-04",5.0113,5.0867,5.0038,5.0641,5965263.0],["2013-04-05",4.9962,5.0641,4.9736,5.0188,4748537.0],["2013-04-08",5.0942,5.1696,5.0716,5.1093,8672609.0],["2013-04-09",5.0942,5.1771,5.0942,5.1469,2918604.0],["2013-04-10",5.1243,5.2374,5.1093,5.2374,2914357.0],["2013-04-11",5.2374,5.2374,5.162,5.2148,2063352.0],["2013-04-12",5.1922,5.2148,5.1394,5.1696,2871097.0],["2013-04-15",5.1319,5.1545,5.049,5.049,6025244.0],["2013-04-16",5.0867,5.2298,5.0716,5.1922,4077340.0],["2013-04-17",5.2374,5.2374,5.0264,5.0641,8356384.0],["2013-04-18",5.049,5.0867,4.9812,5.0188,7162084.0],["2013-04-19",5.0565,5.1017,5.0188,5.0414,3873248.0],["2013-04-22",5.049,5.0565,4.9887,5.0414,4887474.0],["2013-04-23",5.0791,5.1771,5.0565,5.1394,3224743.0],["2013-04-24",5.162,5.1997,5.0867,5.1696,4676746.0],["2013-04-25",5.1997,5.2751,5.1922,5.2449,3119777.0],["2013-04-26",5.2148,5.2298,5.162,5.1771,2241436.0],["2013-04-29",5.1997,5.2751,5.1922,5.26,3367793.0],["2013-04-30",5.2374,5.3881,5.2374,5.3881,8110624.0],["2013-05-01",5.2751,5.3052,5.1545,5.1545,9792862.0],["2013-05-02",5.162,5.2223,5.1394,5.1469,6580195.0],["2013-05-03",5.0942,5.2374,5.0942,5.2298,9857221.0],["2013-05-06",5.1997,5.3881,5.1696,5.3806,7488792.0],["2013-05-07",5.4032,5.4258,5.3504,5.4107,3226601.0],["2013-05-08",5.4032,5.4484,5.3278,5.4333,3745059.0],["2013-05-09",5.4107,5.4333,5.3504,5.3881,7175753.0],["2013-05-10",5.3881,5.5011,5.3806,5.4182,5112135.0],["2013-05-13",5.4333,5.4333,5.3127,5.358,9895572.0],["2013-05-14",5.373,5.4484,5.3429,5.4032,12767200.0],["2013-05-15",5.4182,5.5011,5.4032,5.4936,6897481.0],["2013-05-16",5.5011,5.569,5.4333,5.4408,6736648.0],["2013-05-17",5.4936,5.569,5.471,5.5614,5163224.0],["2013-05-20",5.5237,5.6066,5.5237,5.5614,4428863.0],["2013-05-21",5.5614,5.682,5.5313,5.682,8536060.0],["2013-05-22",5.682,5.7272,5.5087,5.5388,5799654.0],["2013-05-23",5.3052,5.5614,5.2826,5.5087,7509095.0],["2013-05-24",5.4785,5.6066,5.4484,5.5765,4058630.0],["2013-05-28",5.4635,5.584,5.4032,5.5162,7990663.0],["2013-05-29",5.5011,5.5539,5.4635,5.5162,5805360.0],["2013-05-30",5.5463,5.6142,5.4936,5.5991,9074026.0],["2013-05-31",5.5991,5.6971,5.5765,5.6217,7593492.0],["2013-06-03",5.6518,5.682,5.584,5.6518,5461667.0],["2013-06-04",5.6368,5.8101,5.6292,5.7347,9447311.0],["2013-06-05",5.7121,5.7649,5.6518,5.6594,7704031.0],["2013-06-06",5.6594,5.8402,5.6518,5.7724,9122196.0],["2013-06-07",5.78,5.9683,5.78,5.9457,8698220.0],["2013-06-10",5.9382,5.9533,5.8553,5.9156,8009109.0],["2013-06-11",5.8252,5.9081,5.8176,5.8628,4918526.0],["2013-06-12",5.8855,5.9382,5.7423,5.7573,6053111.0],["2013-06-13",5.7573,5.8327,5.7046,5.8327,3958308.0],["2013-06-14",5.8478,5.8779,5.7347,5.7573,5134959.0],["2013-06-17",5.795,5.8402,5.6895,5.7498,6070362.0],["2013-06-18",5.7347,5.7875,5.7197,5.7649,6439002.0],["2013-06-19",5.7121,5.7875,5.6669,5.7046,5991405.0],["2013-06-20",5.5991,5.7046,5.5916,5.6142,7198577.0],["2013-06-21",5.6443,5.6745,5.5614,5.6142,7017043.0],["2013-06-24",5.5313,5.5765,5.4861,5.5162,4833067.0],["2013-06-25",5.5463,5.6217,5.5011,5.584,5517666.0],["2013-06-26",5.6142,5.6594,5.584,5.6292,2781790.0],["2013-06-27",5.6518,5.8628,5.6443,5.8101,11052716.0],["2013-06-28",5.7875,5.8779,5.7121,5.8327,6910751.0],["2013-07-01",5.8402,5.9081,5.8402,5.8855,6164977.0],["2013-07-02",5.8553,5.9081,5.795,5.8252,4645031.0],["2013-07-03",5.8176,5.8779,5.7724,5.8402,1408478.0],["2013-07-05",5.8101,5.9081,5.795,5.8628,3046925.0],["2013-07-08",5.795,5.8628,5.7649,5.7875,4907379.0],["2013-07-09",5.8402,5.8855,5.795,5.8704,5270579.0],["2013-07-10",5.8704,5.9457,5.8628,5.9231,4708992.0],["2013-07-11",5.9533,5.991,5.9005,5.9307,4481677.0],["2013-07-12",5.9156,5.9834,5.9156,5.9683,4002763.0],["2013-07-15",5.9608,6.0286,5.9382,5.991,5202769.0],["2013-07-16",6.006,6.0588,5.9759,5.9834,5362805.0],["2013-07-17",6.0136,6.0512,5.991,6.0211,5930363.0],["2013-07-18",5.9985,6.0437,5.9231,6.006,4603628.0],["2013-07-19",6.006,6.0437,5.9533,6.0437,4208050.0],["2013-07-22",6.006,6.0965,6.006,6.0663,4756366.0],["2013-07-23",6.0965,6.1643,6.0663,6.1266,4609865.0],["2013-07-24",6.0965,6.1794,6.0965,6.1266,3179359.0],["2013-07-25",6.0889,6.1718,6.0889,6.1341,8213068.0],["2013-07-26",6.2622,6.4808,6.1944,6.3451,10414694.0],["2013-07-29",6.2999,6.4205,6.2999,6.4054,5011946.0],["2013-07-30",6.2773,6.526,6.2773,6.4808,5746308.0],["2013-07-31",6.5185,6.5938,6.4732,6.526,7860883.0],["2013-08-01",6.6089,6.737,6.5712,6.7144,7359409.0],["2013-08-02",6.6692,6.6842,6.5863,6.6315,6897083.0],["2013-08-05",6.6014,6.6918,6.5938,6.6767,5368113.0],["2013-08-06",6.6315,6.7671,6.6315,6.7521,6833519.0],["2013-08-07",6.7069,6.8425,6.6993,6.7747,7506308.0],["2013-08-08",6.7822,6.9179,6.7822,6.8274,5075642.0],["2013-08-09",7.2344,7.2344,6.7747,6.835,3807827.0],["2013-08-12",6.7898,6.835,6.7521,6.7822,3937607.0],["2013-08-13",6.835,6.9254,6.7671,6.9028,5802175.0],["2013-08-14",6.9028,6.9329,6.8576,6.8877,5114391.0],["2013-08-15",6.8199,6.8802,6.7295,6.737,4599249.0],["2013-08-16",6.7445,6.8576,6.6767,6.8048,5551505.0],["2013-08-19",6.7973,6.8274,6.7596,6.7822,10105105.0],["2013-08-20",6.7747,6.8425,6.7747,6.7898,5277346.0],["2013-08-21",6.8048,6.835,6.7219,6.7898,7371352.0],["2013-08-22",6.8199,6.9254,6.7973,6.8953,4091141.0],["2013-08-23",6.9254,6.9405,6.6993,6.737,13847909.0],["2013-08-26",6.7069,6.7521,6.624,6.6692,9201285.0],["2013-08-27",6.5486,6.7069,6.5411,6.6089,9458989.0],["2013-08-28",6.5938,6.7521,6.5863,6.7069,9882302.0],["2013-08-29",6.6842,6.8802,6.6842,6.8048,9401264.0],["2013-08-30",6.8425,6.85,6.6993,6.7671,6603285.0],["2013-09-03",6.7898,6.8576,6.7295,6.737,5274692.0],["2013-09-04",6.737,6.8877,6.737,6.8576,22797197.0],["2013-09-05",6.8953,6.9329,6.835,6.9254,7023413.0],["2013-09-06",6.9329,6.9631,6.85,6.9555,3954460.0],["2013-09-09",6.9631,7.1213,6.948,7.1213,11675344.0],["2013-09-10",7.159,7.3173,7.1439,7.1515,9555064.0],["2013-09-11",7.1138,7.1665,7.046,7.159,7105156.0],["2013-09-12",7.1439,7.1515,7.0309,7.0535,3833968.0],["2013-09-13",7.046,7.1138,7.0309,7.0836,3034584.0],["2013-09-16",7.1364,7.1439,6.9932,6.9932,6045016.0],["2013-09-17",7.0234,7.0384,6.9179,6.9254,14634289.0],["2013-09-18",6.8953,7.061,6.835,7.0008,10936736.0],["2013-09-19",7.0158,7.061,6.9555,7.0384,11534417.0],["2013-09-20",7.0384,7.0686,6.9555,6.9857,7758173.0],["2013-09-23",6.948,6.9932,6.8274,6.9329,4901407.0],["2013-09-24",6.9631,6.9932,6.8877,6.9028,3509517.0],["2013-09-25",6.9103,7.0008,6.8802,6.9857,4911094.0],["2013-09-26",6.9706,7.0083,6.8877,6.8877,4489639.0],["2013-09-27",6.85,6.948,6.8199,6.8877,5332019.0],["2013-09-30",6.8576,6.9028,6.8199,6.85,5963803.0],["2013-10-01",6.8199,6.9405,6.8199,6.9329,3933759.0],["2013-10-02",6.8651,6.9706,6.8651,6.9706,4407763.0],["2013-10-03",6.9329,6.9781,6.8651,6.9405,4541658.0],["2013-10-04",6.9329,6.9706,6.8953,6.9103,2352771.0],["2013-10-07",6.8425,6.8877,6.835,6.8425,2349719.0],["2013-10-08",6.835,6.8802,6.6918,6.6993,3290827.0],["2013-10-09",6.6842,6.737,6.5486,6.624,4110383.0],["2013-10-10",6.6918,6.7521,6.624,6.6842,4459782.0],["2013-10-11",6.6616,6.8048,6.6466,6.7747,4851777.0],["2013-10-14",6.7295,6.8576,6.6918,6.8199,4134003.0],["2013-10-15",6.7973,6.8953,6.7445,6.8274,6591607.0],["2013-10-16",6.8877,6.9254,6.8274,6.9254,5199186.0],["2013-10-17",6.8651,7.0008,6.8651,6.948,3215985.0],["2013-10-18",6.9555,6.9781,6.9103,6.9405,4238040.0],["2013-10-21",6.9103,6.9781,6.9028,6.9555,2850927.0],["2013-10-22",6.9555,7.0158,6.9329,6.9706,2579157.0],["2013-10-23",6.9706,7.0008,6.8726,6.8953,3167682.0],["2013-10-24",6.9028,6.9405,6.8425,6.8953,3864357.0],["2013-10-25",6.8877,6.8953,6.6541,6.6918,8090719.0],["2013-10-28",6.6466,6.8048,6.6466,6.7671,4391972.0],["2013-10-29",6.7445,6.7671,6.5938,6.6692,11965559.0],["2013-10-30",6.3527,6.3828,5.8402,5.9307,22840191.0],["2013-10-31",5.9156,5.9834,5.893,5.9457,8860379.0],["2013-11-01",5.9231,5.991,5.9005,5.9759,7510820.0],["2013-11-04",5.9759,6.0286,5.9081,5.9759,5935008.0],["2013-11-05",5.9457,6.0136,5.8704,5.8855,17551964.0],["2013-11-06",5.893,5.9533,5.8704,5.8779,5764621.0],["2013-11-07",5.9081,5.9231,5.795,5.8553,7937052.0],["2013-11-08",5.8628,5.8704,5.7724,5.8026,3278088.0],["2013-11-11",5.8026,5.8252,5.7498,5.7724,4038857.0],["2013-11-12",5.7423,5.7724,5.6669,5.682,11823172.0],["2013-11-13",5.6518,5.78,5.5916,5.7423,12318939.0],["2013-11-14",5.7272,5.7498,5.6594,5.6971,4813029.0],["2013-11-15",5.7272,5.8327,5.6895,5.8327,8279020.0],["2013-11-18",5.8327,5.8704,5.8026,5.8327,10149161.0],["2013-11-19",5.8252,5.8478,5.6443,5.6669,11371196.0],["2013-11-20",5.7197,5.7197,5.6066,5.6292,6249108.0],["2013-11-21",5.6594,5.7046,5.6292,5.6745,5447070.0],["2013-11-22",5.6594,5.7272,5.584,5.6368,8221959.0],["2013-11-25",5.6142,5.7197,5.6066,5.6518,5988751.0],["2013-11-26",5.6669,5.6971,5.6066,5.6594,6753236.0],["2013-11-27",5.6518,5.7121,5.6443,5.6971,4880175.0],["2013-11-29",5.6895,5.7498,5.682,5.7121,2004035.0],["2013-12-02",5.7272,5.7272,5.5916,5.5916,6041168.0],["2013-12-03",5.6066,5.6443,5.5463,5.6142,12327432.0],["2013-12-04",5.4333,5.5916,5.4182,5.5237,7794931.0],["2013-12-05",5.5162,5.569,5.4936,5.5087,4271878.0],["2013-12-06",5.5237,5.6518,5.4936,5.6368,4745087.0],["2013-12-09",5.6518,5.682,5.5162,5.5162,5184191.0],["2013-12-10",5.5011,5.5388,5.4484,5.4635,5312645.0],["2013-12-11",5.4785,5.4936,5.358,5.373,6989840.0],["2013-12-12",5.3881,5.4258,5.358,5.3881,5196930.0],["2013-12-13",5.2826,5.4333,5.2826,5.3881,3220762.0],["2013-12-16",5.4333,5.6066,5.4107,5.5539,8750105.0],["2013-12-17",5.5388,5.6594,5.5237,5.6368,7014389.0],["2013-12-18",5.5765,5.6066,5.4258,5.4861,9920652.0],["2013-12-19",5.4936,5.5765,5.4182,5.5614,6237962.0],["2013-12-20",5.5765,5.7347,5.5614,5.6745,11452674.0],["2013-12-23",5.7046,5.7875,5.682,5.7649,6198948.0],["2013-12-24",5.7649,5.8402,5.7347,5.8101,1974576.0],["2013-12-26",5.8026,5.8327,5.7197,5.795,3463470.0],["2013-12-27",5.78,5.8402,5.7573,5.8101,3162241.0],["2013-12-30",5.8402,5.8704,5.8026,5.8478,2596939.0],["2013-12-31",5.8704,5.8704,5.8176,5.8553,2488523.0],["2014-01-02",5.8176,5.8553,5.7573,5.8101,6758809.0],["2014-01-03",5.8252,5.8478,5.7649,5.8101,10483698.0],["2014-01-06",5.8402,5.8704,5.7573,5.8026,4805996.0],["2014-01-07",5.8101,5.8327,5.7498,5.7875,6024713.0],["2014-01-08",5.7875,5.8327,5.7573,5.78,2422173.0],["2014-01-09",5.8176,5.8704,5.7347,5.8176,7671520.0],["2014-01-10",5.8402,5.8553,5.7423,5.7649,5682479.0],["2014-01-13",5.7649,5.7875,5.6971,5.7423,8369920.0],["2014-01-14",5.8553,5.9081,5.7649,5.8402,6464481.0],["2014-01-15",5.8402,5.9156,5.8026,5.9156,10850083.0],["2014-01-16",5.9231,5.9457,5.8628,5.9081,6023784.0],["2014-01-17",5.9231,5.9457,5.7875,5.8176,6780970.0],["2014-01-21",5.8855,5.8855,5.7649,5.795,5031851.0],["2014-01-22",5.7649,5.8176,5.7347,5.7875,11301926.0],["2014-01-23",5.7423,5.8176,5.7121,5.7498,12861682.0],["2014-01-24",5.7423,5.8026,5.6368,5.6518,15903697.0],["2014-01-27",5.6368,5.682,5.584,5.6518,7114976.0],["2014-01-28",5.6443,5.7724,5.6142,5.7724,7460659.0],["2014-01-29",5.7498,5.8553,5.682,5.8026,11325149.0],["2014-01-30",6.2547,6.413,6.0437,6.2396,34542208.0],["2014-01-31",6.202,6.2622,6.1115,6.1417,10819695.0],["2014-02-03",6.1944,6.2698,6.0286,6.1115,11985597.0],["2014-02-04",6.1492,6.1794,6.0739,6.1341,6261051.0],["2014-02-05",6.1417,6.1944,6.1115,6.1718,17002188.0],["2014-02-06",6.1718,6.3075,6.1643,6.2773,5031055.0],["2014-02-07",6.2924,6.428,6.2849,6.4054,8045601.0],["2014-02-10",6.3753,6.4657,6.3527,6.4582,5554955.0],["2014-02-11",6.4356,6.5938,6.413,6.5938,6938618.0],["2014-02-12",6.5787,6.7069,6.5561,6.6014,9252773.0],["2014-02-13",6.5863,6.7069,6.5637,6.6993,8680172.0],["2014-02-14",6.6767,6.8651,6.639,6.85,10602199.0],["2014-02-18",6.85,6.8726,6.7822,6.8576,5597684.0],["2014-02-19",6.8048,6.9254,6.7973,6.85,7151203.0],["2014-02-20",6.8274,6.9405,6.7973,6.9179,3610900.0],["2014-02-21",6.9631,6.9631,6.8953,6.9179,4143956.0],["2014-02-24",7.1364,7.1891,7.0836,7.0987,7634762.0],["2014-02-25",7.1364,7.1364,6.9405,7.0083,6316653.0],["2014-02-26",6.9857,7.1289,6.9405,6.9781,9201551.0],["2014-02-27",6.9405,6.9631,6.7747,6.835,11553791.0],["2014-02-28",6.7973,6.85,6.7069,6.7445,10346884.0],["2014-03-03",6.6466,6.7596,6.624,6.7596,6386188.0],["2014-03-04",6.7822,6.9706,6.7822,6.9555,8585823.0],["2014-03-05",6.9555,7.0535,6.9405,6.9706,6177583.0],["2014-03-06",6.9781,7.0083,6.8877,6.8953,4925161.0],["2014-03-07",6.9555,6.9781,6.8425,6.8576,5149689.0],["2014-03-10",6.7822,6.8651,6.737,6.8048,5116779.0],["2014-03-11",6.8576,6.8651,6.7295,6.7521,5998173.0],["2014-03-12",6.7069,6.9028,6.6767,6.8953,4848327.0],["2014-03-13",6.9329,6.9631,6.7973,6.8048,6062665.0],["2014-03-14",6.7747,6.948,6.7671,6.8651,5906344.0],["2014-03-17",6.8953,7.0008,6.8802,6.9781,4405905.0],["2014-03-18",7.0083,7.1439,6.9857,7.0987,6876381.0],["2014-03-19",7.0686,7.1364,7.0535,7.061,4862128.0],["2014-03-20",7.046,7.1289,7.046,7.0912,4901540.0],["2014-03-21",7.1138,7.1515,7.0686,7.0987,4571515.0],["2014-03-24",7.1063,7.1213,7.0083,7.061,5685797.0],["2014-03-25",7.061,7.1439,6.9932,7.0083,4657372.0],["2014-03-26",7.061,7.1213,6.9028,6.9028,4817939.0],["2014-03-27",6.9028,6.9781,6.8274,6.85,5751882.0],["2014-03-28",6.85,6.9103,6.7822,6.85,4760082.0],["2014-03-31",6.85,7.0008,6.8048,6.9631,5598613.0],["2014-04-01",6.9706,7.061,6.9254,7.0008,12796261.0],["2014-04-02",6.9932,7.0836,6.9781,7.0384,10146507.0],["2014-04-03",7.046,7.2042,7.0384,7.0987,12129444.0],["2014-04-04",7.1289,7.2042,6.9781,6.9781,7882911.0],["2014-04-07",6.9555,6.9706,6.7144,6.7822,7573322.0],["2014-04-08",6.8199,6.9329,6.7596,6.9179,5848620.0],["2014-04-09",6.9179,7.0912,6.9179,7.061,5570348.0],["2014-04-10",7.0535,7.1289,6.948,6.9555,5623693.0],["2014-04-11",6.9103,6.9781,6.8199,6.8425,3787523.0],["2014-04-14",6.8651,6.948,6.8048,6.9028,5668281.0],["2014-04-15",6.8953,6.9631,6.7973,6.9254,4464293.0],["2014-04-16",6.948,7.0686,6.9329,7.046,6562679.0],["2014-04-17",7.0384,7.1816,7.0083,7.0987,7383959.0],["2014-04-21",7.1138,7.1138,6.948,7.0761,5520718.0],["2014-04-22",7.1063,7.1741,7.0686,7.1138,5579902.0],["2014-04-23",7.1364,7.257,7.1289,7.1967,6892571.0],["2014-04-24",7.2344,7.257,7.0008,7.1289,7334064.0],["2014-04-25",7.1213,7.1289,7.0234,7.0234,3416494.0],["2014-04-28",7.0234,7.061,6.7747,6.7898,11346248.0],["2014-04-29",6.7822,6.85,6.6767,6.7295,8670087.0],["2014-04-30",6.6993,6.8199,6.6466,6.7747,18398590.0],["2014-05-01",7.0158,7.0158,6.7671,6.9555,15378736.0],["2014-05-02",6.8274,7.1515,6.8274,7.0535,10101257.0],["2014-05-05",7.0158,7.1665,6.948,7.159,27638491.0],["2014-05-06",7.1364,7.2344,7.0912,7.1289,11124108.0],["2014-05-07",7.1213,7.1515,7.0234,7.1063,9390250.0],["2014-05-08",7.2042,7.3399,7.159,7.2042,11268088.0],["2014-05-09",7.0761,7.2419,7.0083,7.1741,6435154.0],["2014-05-12",7.0987,7.272,7.0836,7.257,7353836.0],["2014-05-13",7.3474,7.3549,7.1741,7.2193,5018316.0],["2014-05-14",7.2344,7.272,7.1891,7.2042,4355479.0],["2014-05-15",7.2268,7.2494,7.0234,7.061,6165242.0],["2014-05-16",7.0083,7.1816,7.0083,7.159,3989891.0],["2014-05-19",7.061,7.3097,7.061,7.2494,4234988.0],["2014-05-20",7.1967,7.2118,7.1063,7.1289,4081189.0],["2014-05-21",7.159,7.2871,7.0761,7.2344,7210918.0],["2014-05-22",7.3097,7.581,7.3097,7.5659,14175678.0],["2014-05-23",7.5961,7.7242,7.5358,7.679,15250415.0],["2014-05-27",7.679,7.679,7.5659,7.581,7807405.0],["2014-05-28",7.5735,7.6112,7.483,7.6036,7126786.0],["2014-05-29",7.6112,7.7016,7.6036,7.679,10995389.0],["2014-05-30",7.694,7.7016,7.5961,7.6639,9725052.0],["2014-06-02",7.694,7.7543,7.6262,7.7543,7002712.0],["2014-06-03",7.7468,7.8372,7.7167,7.8146,5763957.0],["2014-06-04",7.8222,8.0784,7.792,8.0633,12515335.0],["2014-06-05",8.1085,8.1839,8.0558,8.1613,6861254.0],["2014-06-06",8.214,8.3421,8.1613,8.2818,13006458.0],["2014-06-09",8.2216,8.4401,8.2216,8.4175,7738931.0],["2014-06-10",8.3949,8.6209,8.3798,8.5305,8836758.0],["2014-06-11",8.4778,8.5757,8.4099,8.5531,5593570.0],["2014-06-12",8.5381,8.6059,8.4552,8.5305,8587282.0],["2014-06-13",8.4928,8.636,8.4928,8.5305,5424113.0],["2014-06-16",8.4928,8.5381,8.4024,8.4702,6257469.0],["2014-06-17",8.4928,8.5154,8.3723,8.4099,8917971.0],["2014-06-18",8.1462,8.4175,8.1311,8.4175,7373210.0],["2014-06-19",8.3572,8.4778,8.3271,8.4702,4120070.0],["2014-06-20",8.4702,8.4853,8.3572,8.3723,5371165.0],["2014-06-23",8.4024,8.4024,8.3195,8.3497,3563260.0],["2014-06-24",8.3195,8.3949,8.2592,8.2818,4650206.0],["2014-06-25",8.2517,8.3647,8.1839,8.3421,3369120.0],["2014-06-26",8.3271,8.3949,8.3271,8.3723,2662227.0],["2014-06-27",8.3497,8.4476,8.3421,8.4401,3488020.0],["2014-06-30",8.3647,8.4401,8.2894,8.3421,4067122.0],["2014-07-01",8.4326,8.6586,8.4099,8.4627,5978268.0],["2014-07-02",8.4401,8.5154,8.4175,8.4326,5189897.0],["2014-07-03",8.4778,8.5456,8.4552,8.4928,2522229.0],["2014-07-07",8.4401,8.4778,8.2894,8.2969,5971235.0],["2014-07-08",8.3044,8.3195,8.0934,8.2366,5879539.0],["2014-07-09",8.2592,8.312,8.1839,8.2818,2433851.0],["2014-07-10",8.1387,8.2668,8.1161,8.2291,3143132.0],["2014-07-11",8.1161,8.2668,8.0859,8.2592,2309909.0],["2014-07-14",8.2894,8.3346,8.2216,8.2291,4837977.0],["2014-07-15",8.2366,8.2818,8.1085,8.1387,4241490.0],["2014-07-16",8.1914,8.214,8.0934,8.101,4421697.0],["2014-07-17",8.1236,8.214,8.0934,8.1387,8390488.0],["2014-07-18",8.1613,8.3195,8.1613,8.2592,7046503.0],["2014-07-21",8.2743,8.2894,8.0859,8.214,5232361.0],["2014-07-22",8.2818,8.4326,8.2517,8.3723,13872458.0],["2014-07-23",8.4099,8.5004,8.2743,8.4928,5950003.0],["2014-07-24",8.5983,8.5983,8.4627,8.4702,6827946.0],["2014-07-25",8.3798,8.3798,8.0105,8.1688,6377695.0],["2014-07-28",8.1387,8.2366,8.1311,8.1839,5149158.0],["2014-07-29",8.1688,8.2065,8.101,8.1085,4848327.0],["2014-07-30",8.1161,8.1462,7.9126,7.9503,5821284.0],["2014-07-31",7.89,7.8975,7.7242,7.8297,6122247.0],["2014-08-01",7.7468,7.8824,7.7468,7.7619,4826034.0],["2014-08-04",7.8071,7.9201,7.7619,7.9126,5240588.0],["2014-08-05",7.8448,7.8523,7.7468,7.7845,3499564.0],["2014-08-06",7.9201,8.003,7.8749,7.9126,5487145.0],["2014-08-07",7.9729,8.0181,7.7995,7.8523,5132438.0],["2014-08-08",7.8674,7.9804,7.8146,7.9578,3620985.0],["2014-08-11",8.0181,8.1311,7.9578,8.0407,3547602.0],["2014-08-12",8.0256,8.0633,7.905,7.9201,3554237.0],["2014-08-13",7.9729,8.0105,7.905,8.0105,3924868.0],["2014-08-14",7.9879,8.0482,7.9578,7.9653,2515329.0],["2014-08-15",8.0105,8.0256,7.89,7.9729,3214392.0],["2014-08-18",8.0105,8.0859,7.9578,8.0482,1912074.0],["2014-08-19",8.0332,8.1839,8.0332,8.1537,3887845.0],["2014-08-20",8.1613,8.2291,8.0934,8.1989,3125218.0],["2014-08-21",8.1989,8.3195,8.1914,8.2668,3610369.0],["2014-08-22",8.2743,8.2818,8.1161,8.1613,3191966.0],["2014-08-25",8.2065,8.2517,8.1311,8.1613,4293907.0],["2014-08-26",8.1688,8.312,8.1311,8.2894,7643122.0],["2014-08-27",8.3271,8.3873,8.2592,8.2818,6648535.0],["2014-08-28",8.2517,8.2668,8.1161,8.2668,3064176.0],["2014-08-29",8.2668,8.3873,8.2668,8.3195,3272647.0],["2014-09-02",8.3346,8.4175,8.2668,8.3647,4605486.0],["2014-09-03",8.6662,8.9148,8.6134,8.6812,18418229.0],["2014-09-04",8.6511,8.6737,8.4175,8.4476,7151336.0],["2014-09-05",8.4099,8.4552,8.2517,8.312,7444205.0],["2014-09-08",8.3044,8.4476,8.2818,8.425,5013008.0],["2014-09-09",8.3949,8.4326,8.3647,8.3873,4411744.0],["2014-09-10",8.3647,8.4175,8.2969,8.3271,4511933.0],["2014-09-11",8.3647,8.425,8.3044,8.3421,4267897.0],["2014-09-12",8.3271,8.3647,8.2743,8.3044,4866507.0],["2014-09-15",8.2818,8.3044,8.1613,8.1989,3823220.0],["2014-09-16",8.1763,8.2442,8.1462,8.2065,3916110.0],["2014-09-17",8.1537,8.2442,8.1236,8.1688,6267952.0],["2014-09-18",8.1914,8.3044,8.1914,8.2366,5742725.0],["2014-09-19",8.2592,8.3044,8.1161,8.1763,6734658.0],["2014-09-22",8.1085,8.1688,8.0256,8.0482,4971340.0],["2014-09-23",8.0332,8.1763,7.9955,8.1311,4276125.0],["2014-09-24",8.1387,8.1989,8.1161,8.1462,3497707.0],["2014-09-25",8.1688,8.1688,7.8523,7.9201,6795169.0],["2014-09-26",7.9201,8.003,7.8975,7.9201,4318589.0],["2014-09-29",7.8598,7.905,7.7845,7.7995,5890553.0],["2014-09-30",7.792,7.8372,7.7468,7.7769,5488207.0],["2014-10-01",7.7619,7.7694,7.4981,7.5358,9129362.0],["2014-10-02",7.5207,7.5885,7.3625,7.5283,4668784.0],["2014-10-03",7.5433,7.7317,7.5207,7.7016,13112618.0],["2014-10-06",7.7091,7.8749,7.6865,7.7619,6732933.0],["2014-10-07",7.7393,7.7468,7.581,7.6112,9854037.0],["2014-10-08",7.6338,7.7845,7.468,7.7468,13131196.0],["2014-10-09",7.7468,7.8222,7.5735,7.6112,7197648.0],["2014-10-10",7.4604,7.5283,6.8274,6.8274,10663374.0],["2014-10-13",6.7596,6.7973,6.5109,6.5938,8018132.0],["2014-10-14",6.624,6.8199,6.5486,6.6315,8159325.0],["2014-10-15",6.624,6.6541,6.3753,6.6014,8942122.0],["2014-10-16",6.4732,6.8274,6.4356,6.6767,8326262.0],["2014-10-17",6.7671,6.9254,6.6466,6.6993,5003188.0],["2014-10-20",6.6616,6.7671,6.639,6.7445,4637732.0],["2014-10-21",6.7822,7.0309,6.7822,6.9179,5617456.0],["2014-10-22",6.9555,7.0234,6.8124,6.835,5575523.0],["2014-10-23",6.9103,6.948,6.8425,6.9405,5789701.0],["2014-10-24",6.9706,7.0535,6.9179,7.0309,3422200.0],["2014-10-27",7.0158,7.0384,6.9254,6.9857,4185756.0],["2014-10-28",7.0234,7.4002,7.0234,7.3851,5677835.0],["2014-10-29",7.3399,7.5057,7.3399,7.4077,8060862.0],["2014-10-30",7.4604,7.9653,7.4378,7.7317,9884027.0],["2014-10-31",8.0859,8.1989,7.9804,8.0784,13836364.0],["2014-11-03",8.0558,8.2216,8.0256,8.1236,5392928.0],["2014-11-04",8.1161,8.2065,8.0558,8.1311,5338521.0],["2014-11-05",8.2216,8.2517,8.0784,8.2065,6117205.0],["2014-11-06",8.1763,8.2668,8.1161,8.1989,4584785.0],["2014-11-07",8.1839,8.2366,8.1085,8.1839,4036469.0],["2014-11-10",8.2065,8.3497,8.0859,8.0934,8925933.0],["2014-11-11",8.0934,8.2442,8.0934,8.2291,4242021.0],["2014-11-12",8.1989,8.3421,8.1311,8.312,7064019.0],["2014-11-13",8.2969,8.3798,8.1763,8.2065,4612387.0],["2014-11-14",8.3346,8.3798,8.2366,8.3647,6368538.0],["2014-11-17",8.3572,8.3949,8.2668,8.2743,3070811.0],["2014-11-18",8.2743,8.4326,8.2668,8.3497,8342451.0],["2014-11-19",8.3497,8.3647,8.2291,8.2818,4055710.0],["2014-11-20",8.2366,8.3873,8.2291,8.312,5489401.0],["2014-11-21",8.3723,8.425,8.3271,8.3647,8180424.0],["2014-11-24",8.4024,8.4627,8.3271,8.4401,4207519.0],["2014-11-25",8.4401,8.4778,8.3421,8.3647,7152928.0],["2014-11-26",8.3798,8.3949,8.3346,8.3572,3019190.0],["2014-11-28",8.3346,8.3723,8.3044,8.3572,2293189.0],["2014-12-01",8.312,8.4552,8.2894,8.3723,4710452.0],["2014-12-02",8.3949,8.4778,8.3572,8.3647,4714698.0],["2014-12-03",8.3346,8.4778,8.3346,8.4702,8879886.0],["2014-12-04",8.4853,8.5305,8.4326,8.4928,8803451.0],["2014-12-05",8.4928,8.5305,8.4702,8.5079,5986628.0],["2014-12-08",8.5305,8.5682,8.2592,8.2743,5461401.0],["2014-12-09",8.1763,8.3723,8.0784,8.3647,10829647.0],["2014-12-10",8.3421,8.3873,8.1989,8.214,5148893.0],["2014-12-11",8.2668,8.3271,8.1311,8.1763,5990874.0],["2014-12-12",8.1161,8.2442,7.9955,8.003,4491895.0],["2014-12-15",8.0708,8.1763,8.0633,8.1236,6969935.0],["2014-12-16",8.0859,8.3421,8.0482,8.1161,7261477.0],["2014-12-17",8.1236,8.1839,7.9352,8.0482,12847483.0],["2014-12-18",8.2065,8.2592,8.1236,8.2517,8823090.0],["2014-12-19",8.2743,8.3497,8.2291,8.3044,4606681.0],["2014-12-22",8.2969,8.4326,8.2969,8.3873,6517826.0],["2014-12-23",8.425,8.425,8.3346,8.3949,9173949.0],["2014-12-24",8.3873,8.5682,8.3873,8.4778,7631179.0],["2014-12-26",8.5004,8.5682,8.4853,8.5305,5296057.0],["2014-12-29",8.4627,8.5757,8.4552,8.5305,4984345.0],["2014-12-30",8.5305,8.5833,8.425,8.5531,3407205.0],["2014-12-31",8.5757,8.5833,8.4024,8.425,3109426.0],["2015-01-02",8.4552,8.4702,8.2592,8.3647,4173548.0],["2015-01-05",8.2969,8.3044,8.101,8.1537,5453174.0],["2015-01-06",8.1537,8.1688,7.7995,7.89,12642993.0],["2015-01-07",7.9503,8.2216,7.9126,8.2065,10338657.0],["2015-01-08",8.2442,8.3723,8.2291,8.3572,4657107.0],["2015-01-09",8.3572,8.4175,8.3044,8.3572,3423129.0],["2015-01-12",8.3346,8.3798,8.0708,8.1462,4384143.0],["2015-01-13",8.1914,8.3346,8.0256,8.1387,6131271.0],["2015-01-14",8.0633,8.2216,8.003,8.1537,6357790.0],["2015-01-15",8.2065,8.2366,8.0332,8.0482,4523345.0],["2015-01-16",8.0558,8.2065,8.003,8.1914,3374826.0],["2015-01-20",8.2668,8.2668,8.0784,8.0934,4206059.0],["2015-01-21",8.101,8.214,7.9955,8.1839,5852601.0],["2015-01-22",8.214,8.2517,8.101,8.1914,4987662.0],["2015-01-23",8.2517,8.3271,8.2065,8.2894,4895303.0],["2015-01-26",8.3195,8.3647,8.2818,8.3195,3709363.0],["2015-01-27",8.214,8.2818,8.003,8.0256,5576718.0],["2015-01-28",8.2291,8.2366,7.9578,7.9653,6664194.0],["2015-01-29",8.3572,8.5531,8.2517,8.5531,16189002.0],["2015-01-30",8.3949,8.4853,8.2894,8.3798,8821233.0],["2015-02-02",8.3572,8.4778,8.2366,8.4401,6456917.0],["2015-02-03",8.5154,8.8244,8.4928,8.8018,8399777.0],["2015-02-04",8.8018,8.945,8.7114,8.7566,6085622.0],["2015-02-05",8.8169,8.9977,8.7943,8.9525,5220683.0],["2015-02-06",8.9601,8.9751,8.8093,8.847,4917464.0],["2015-02-09",8.8169,8.9299,8.7491,8.7641,4347916.0],["2015-02-10",8.847,8.9676,8.7415,8.9375,4200751.0],["2015-02-11",8.8998,9.0053,8.8621,8.9902,5246825.0],["2015-02-12",9.043,9.1635,8.9977,9.1485,5612547.0],["2015-02-13",9.156,9.1635,8.9601,9.0806,7629985.0],["2015-02-17",9.0806,9.2313,9.043,9.156,5514481.0],["2015-02-18",9.1937,9.2313,9.0279,9.0656,7586724.0],["2015-02-19",9.0731,9.2012,9.0203,9.0957,4101094.0],["2015-02-20",9.0957,9.2163,9.043,9.2163,3690918.0],["2015-02-23",9.2313,9.2389,9.0882,9.2012,3295339.0],["2015-02-24",9.2163,9.3745,9.2087,9.3444,6110172.0],["2015-02-25",9.3369,9.3745,9.2313,9.2615,3436134.0],["2015-02-26",9.269,9.4047,9.2313,9.254,6043291.0],["2015-02-27",9.2615,9.3067,9.1334,9.1786,10101788.0],["2015-03-02",9.156,9.3142,9.156,9.2163,5416283.0],["2015-03-03",9.1861,9.2012,8.9601,8.9827,8139155.0],["2015-03-04",8.9827,9.0957,8.8922,9.0053,9010728.0],["2015-03-05",9.0128,9.0656,8.9676,9.0128,4142894.0],["2015-03-06",8.9902,8.9977,8.8169,8.8621,4606150.0],["2015-03-09",8.8621,8.9073,8.7566,8.7792,4731684.0],["2015-03-10",8.6888,8.7792,8.5531,8.5983,4345262.0],["2015-03-11",8.5983,8.7038,8.5456,8.6511,3102659.0],["2015-03-12",8.5983,8.734,8.5983,8.7038,2342686.0],["2015-03-13",8.7943,8.8847,8.7189,8.8093,3899788.0],["2015-03-16",8.8395,8.9902,8.8093,8.9676,4558378.0],["2015-03-17",8.9073,9.043,8.8922,9.0053,5252001.0],["2015-03-18",9.0053,9.2238,8.9751,9.1032,6551001.0],["2015-03-19",9.0882,9.2163,9.0656,9.1334,5868392.0],["2015-03-20",9.2313,9.3067,9.1786,9.254,4417450.0],["2015-03-23",9.3369,9.3444,9.2087,9.3142,3572682.0],["2015-03-24",9.2992,9.4197,9.2766,9.3821,5689380.0],["2015-03-25",9.3896,9.5026,9.2012,9.2012,9937505.0],["2015-03-26",9.1786,9.3519,9.1334,9.2992,7250728.0],["2015-03-27",9.2313,9.3821,9.2313,9.3293,3900318.0],["2015-03-30",9.3595,9.6006,9.3444,9.5328,5617722.0],["2015-03-31",9.5177,9.6307,9.4951,9.5554,8488554.0],["2015-04-01",9.5026,9.5177,9.3745,9.4725,6455059.0],["2015-04-02",9.4951,9.5328,9.3971,9.4348,4702623.0],["2015-04-06",9.3444,9.5177,9.3444,9.4876,3613554.0],["2015-04-07",9.4951,9.6006,9.4424,9.4725,3384248.0],["2015-04-08",9.4951,9.6383,9.4574,9.6383,4230874.0],["2015-04-09",9.5855,9.691,9.5328,9.6307,3240003.0],["2015-04-10",9.578,9.676,9.5403,9.676,2575176.0],["2015-04-13",9.6684,9.6684,9.4876,9.5026,3187587.0],["2015-04-14",9.48,9.5026,9.3595,9.4574,5243375.0],["2015-04-15",9.5252,9.6383,9.4951,9.6157,4121264.0],["2015-04-16",9.5479,9.5855,9.4876,9.5026,2518779.0],["2015-04-17",9.4047,9.4574,9.1937,9.3067,3550654.0],["2015-04-20",9.3142,9.4348,9.2916,9.3896,2659573.0],["2015-04-21",9.4197,9.4499,9.3293,9.3821,2725393.0],["2015-04-22",9.3821,9.5026,9.1786,9.4876,3519204.0],["2015-04-23",9.4348,9.5252,9.3293,9.4424,3695032.0],["2015-04-24",9.4197,9.4499,9.2615,9.3067,3439717.0],["2015-04-27",9.3142,9.3896,9.1937,9.2464,3162241.0],["2015-04-28",9.2087,9.2841,9.0806,9.1711,4237642.0],["2015-04-29",9.1258,9.2841,9.0806,9.2087,4890659.0],["2015-04-30",8.7792,8.9375,8.523,8.6888,8868076.0],["2015-05-01",8.6812,8.9601,8.6511,8.9601,11187141.0],["2015-05-04",9.043,9.1183,8.9827,9.0656,9394231.0],["2015-05-05",9.0505,9.0957,8.8546,8.9601,7615122.0],["2015-05-06",8.9827,9.0128,8.7641,8.8998,9499595.0],["2015-05-07",8.9299,8.9977,8.8772,8.945,5818232.0],["2015-05-08",9.0279,9.058,8.9676,9.0128,6931186.0],["2015-05-11",8.9902,9.0882,8.9751,9.0806,4287139.0],["2015-05-12",9.0128,9.1409,8.9827,9.1032,4391441.0],["2015-05-13",9.1409,9.2087,9.0806,9.1258,3935749.0],["2015-05-14",9.1937,9.4424,9.1409,9.4348,4110117.0],["2015-05-15",9.4424,9.465,9.3595,9.4499,3976090.0],["2015-05-18",9.4122,9.4951,9.367,9.4725,2973807.0],["2015-05-19",9.4725,9.4951,9.3971,9.4197,3591526.0],["2015-05-20",9.3971,9.5177,9.3971,9.4273,4132676.0],["2015-05-21",9.3745,9.4047,9.1711,9.2389,6228009.0],["2015-05-22",9.1334,9.2615,9.1108,9.2389,3353329.0],["2015-05-26",9.0957,9.3067,9.0957,9.1485,3895674.0],["2015-05-27",9.1485,9.2464,9.1258,9.2087,3296932.0],["2015-05-28",9.1485,9.2464,9.1485,9.2012,4164657.0],["2015-05-29",9.2012,9.2238,9.1032,9.156,4745087.0],["2015-06-01",9.2163,9.2163,9.043,9.0806,3889304.0],["2015-06-02",9.0128,9.1334,8.9977,9.1183,5736621.0],["2015-06-03",9.1183,9.2087,9.0656,9.1635,4211500.0],["2015-06-04",9.0354,9.156,8.9902,9.1032,7843499.0],["2015-06-05",9.1108,9.1485,9.043,9.1485,2524219.0],["2015-06-08",9.0957,9.156,9.0505,9.058,4825901.0],["2015-06-09",9.0279,9.0882,8.9902,9.0505,6153697.0],["2015-06-10",9.1108,9.1786,9.0656,9.1183,3480854.0],["2015-06-11",9.1258,9.2012,9.1108,9.1258,1691129.0],["2015-06-12",9.0505,9.1258,9.0053,9.0806,2529660.0],["2015-06-15",9.058,9.0957,8.9601,9.0806,2941561.0],["2015-06-16",9.0279,9.1258,9.0053,9.0806,5589988.0],["2015-06-17",9.058,9.1635,9.0505,9.0882,3466788.0],["2015-06-18",8.9902,9.1183,8.9751,9.0882,5487676.0],["2015-06-19",9.0053,9.1032,9.0053,9.0882,4878583.0],["2015-06-22",9.0806,9.156,9.0505,9.156,2749544.0],["2015-06-23",9.1485,9.2087,9.0882,9.1032,3592454.0],["2015-06-24",9.043,9.1334,8.8922,8.9601,7605435.0],["2015-06-25",8.9902,8.9977,8.9148,8.9299,5539296.0],["2015-06-26",8.9299,8.9676,8.8696,8.9224,4983416.0],["2015-06-29",8.8546,8.8696,8.6963,8.7114,8241201.0],["2015-06-30",8.7415,8.832,8.5079,8.523,5201309.0],["2015-07-01",8.5531,8.6436,8.5004,8.523,3604530.0],["2015-07-02",8.5682,8.5908,8.4552,8.523,2609546.0],["2015-07-06",8.4401,8.4401,8.3044,8.3572,3255927.0],["2015-07-07",8.3497,8.4476,8.2366,8.4326,5265271.0],["2015-07-08",8.3271,8.4175,8.1763,8.1763,4694395.0],["2015-07-09",8.2818,8.2818,8.1236,8.1839,6887528.0],["2015-07-10",8.2818,8.3723,8.214,8.3572,5436056.0],["2015-07-13",8.3873,8.4175,8.0784,8.1085,6407021.0],["2015-07-14",8.1236,8.2291,8.0934,8.1989,6620801.0],["2015-07-15",8.1763,8.2592,8.0934,8.101,5243641.0],["2015-07-16",8.1085,8.2366,8.0784,8.1763,9118481.0],["2015-07-17",8.1839,8.2366,8.1085,8.1311,3284458.0],["2015-07-20",8.1387,8.1537,8.0105,8.0482,4127235.0],["2015-07-21",8.0181,8.2743,7.9955,8.2065,6306833.0],["2015-07-22",8.101,8.1613,8.0708,8.1161,5660717.0],["2015-07-23",8.2065,8.312,8.101,8.2065,6171346.0],["2015-07-24",8.3044,8.6586,8.0859,8.101,10548721.0],["2015-07-27",8.003,8.1688,7.9352,8.0105,5375810.0],["2015-07-28",8.0633,8.1462,8.0181,8.1085,4975719.0],["2015-07-29",8.0859,8.2517,8.0482,8.2442,6715814.0],["2015-07-30",8.2517,8.3044,8.1462,8.2894,3971446.0],["2015-07-31",8.2894,8.3421,8.2216,8.2969,4736594.0],["2015-08-03",8.2818,8.2894,8.101,8.2065,5972827.0],["2015-08-04",8.1688,8.2969,8.1462,8.214,4461507.0],["2015-08-05",8.2894,8.5079,8.2668,8.4627,5335602.0],["2015-08-06",8.4928,8.523,8.2668,8.2894,3126147.0],["2015-08-07",8.2668,8.3346,8.2291,8.3195,6859130.0],["2015-08-10",8.3873,8.5154,8.3873,8.4853,3449271.0],["2015-08-11",8.4024,8.4476,8.2894,8.3346,3510711.0],["2015-08-12",8.3044,8.4024,8.1613,8.3949,5334009.0],["2015-08-13",8.4024,8.4928,8.3271,8.3647,3306486.0],["2015-08-14",8.3346,8.4175,8.312,8.4175,4161074.0],["2015-08-17",8.3873,8.4627,8.3044,8.425,3023039.0],["2015-08-18",8.3497,8.4627,8.3497,8.3572,2702701.0],["2015-08-19",8.2969,8.3346,8.1914,8.2592,4013512.0],["2015-08-20",8.1914,8.2291,8.0859,8.0859,3973171.0],["2015-08-21",8.0256,8.0708,7.8598,7.9201,6346245.0],["2015-08-24",7.37,7.9277,7.1967,7.5961,6608725.0],["2015-08-25",7.9653,8.0256,7.4604,7.4604,7664089.0],["2015-08-26",7.5659,7.7845,7.5132,7.7769,6166304.0],["2015-08-27",7.905,8.0708,7.8674,7.9955,4512464.0],["2015-08-28",7.9879,8.1085,7.9503,7.9879,2888348.0],["2015-08-31",7.8975,8.0105,7.8448,7.9201,4284220.0],["2015-09-01",7.7242,7.8222,7.6036,7.6488,4410683.0],["2015-09-02",7.6865,7.7845,7.6413,7.7769,2470078.0],["2015-09-03",7.7845,8.003,7.7317,7.9201,3990687.0],["2015-09-04",7.7845,7.8598,7.7543,7.7543,2765468.0],["2015-09-08",7.9126,7.9804,7.8448,7.9503,4280504.0],["2015-09-09",8.2065,8.2291,8.0407,8.1462,5400227.0],["2015-09-10",8.1387,8.2517,8.1236,8.1763,4254097.0],["2015-09-11",8.1236,8.1763,8.0633,8.1613,3282998.0],["2015-09-14",8.214,8.2366,8.1161,8.1462,2695004.0],["2015-09-15",8.0105,8.2743,8.0105,8.2592,2570532.0],["2015-09-16",8.2668,8.4175,8.2216,8.3723,2925372.0],["2015-09-17",8.4024,8.5456,8.3044,8.3873,2560048.0],["2015-09-18",8.2517,8.3346,8.1914,8.1914,4409886.0],["2015-09-21",8.2743,8.312,8.0859,8.1085,4059824.0],["2015-09-22",7.9126,8.1236,7.8071,7.8674,4208713.0],["2015-09-23",7.8448,7.9277,7.7845,7.8146,1753763.0],["2015-09-24",7.7543,7.8448,7.6488,7.7995,2798908.0],["2015-09-25",7.9427,8.0482,7.7995,7.8523,4401128.0],["2015-09-28",7.8146,7.8749,7.7016,7.7393,3015475.0],["2015-09-29",7.7242,7.7995,7.6262,7.792,4010592.0],["2015-09-30",7.89,7.9955,7.8749,7.9427,4150458.0],["2015-10-01",7.9126,7.9729,7.8222,7.9352,3270922.0],["2015-10-02",7.8222,8.0859,7.7995,8.0784,2432789.0],["2015-10-05",8.0859,8.3195,8.0859,8.2818,3496910.0],["2015-10-06",8.312,8.3346,8.1839,8.2668,4018023.0],["2015-10-07",8.2969,8.4175,8.1387,8.2366,10562257.0],["2015-10-08",8.2517,8.2818,8.1688,8.2291,3301576.0],["2015-10-09",8.3271,8.4326,8.2291,8.425,6558034.0],["2015-10-12",8.4401,8.4928,8.3497,8.4326,3595772.0],["2015-10-13",8.4175,8.4928,8.3723,8.3873,4586776.0],["2015-10-14",8.4175,8.5456,8.3572,8.4552,4256751.0],["2015-10-15",8.5154,8.6511,8.5004,8.6436,5284247.0],["2015-10-16",8.6134,8.6662,8.4778,8.5079,3882669.0],["2015-10-19",8.4928,8.5154,8.3949,8.4401,7006029.0],["2015-10-20",9.043,9.1183,8.8546,8.8847,13570964.0],["2015-10-21",8.9073,8.9073,8.6209,8.6511,4137719.0],["2015-10-22",8.6586,8.734,8.4627,8.5381,9484334.0],["2015-10-23",8.5908,8.7265,8.5079,8.7189,9439880.0],["2015-10-26",8.7265,8.734,8.5456,8.5682,4773484.0],["2015-10-27",8.5004,8.5607,8.4024,8.4627,6691530.0],["2015-10-28",8.4552,8.6436,8.3572,8.6209,8454184.0],["2015-10-29",8.5983,8.6586,8.5381,8.6059,6560157.0],["2015-10-30",8.6134,8.6737,8.5833,8.5833,6359515.0],["2015-11-02",8.6737,8.7717,8.6134,8.7265,7110862.0],["2015-11-03",8.7717,8.8998,8.7265,8.8696,17116310.0],["2015-11-04",8.8922,8.9299,8.7792,8.8169,22210795.0],["2015-11-05",8.8395,8.8922,8.7867,8.832,4007009.0],["2015-11-06",8.8546,8.9073,8.7491,8.8395,7398423.0],["2015-11-09",8.8018,8.847,8.7189,8.7491,3586483.0],["2015-11-10",8.6963,8.7566,8.6059,8.636,4243613.0],["2015-11-11",8.6888,8.7491,8.5682,8.5833,3188516.0],["2015-11-12",8.5154,8.5833,8.3723,8.3873,5214048.0],["2015-11-13",8.3421,8.3873,8.2366,8.3271,5800450.0],["2015-11-16",8.3271,8.4326,8.2818,8.4024,4490037.0],["2015-11-17",8.4024,8.4476,8.2065,8.2291,7790286.0],["2015-11-18",8.2894,8.3572,8.1462,8.3195,39663897.0],["2015-11-19",8.3421,8.4476,8.3346,8.3873,12947008.0],["2015-11-20",8.4853,8.5079,8.4175,8.4702,7891271.0],["2015-11-23",8.4778,8.4928,8.4326,8.4702,6698829.0],["2015-11-24",8.4928,8.5154,8.4024,8.4702,6081508.0],["2015-11-25",8.4552,8.5079,8.3873,8.4175,3891826.0],["2015-11-27",8.3949,8.4853,8.3873,8.4552,1414582.0],["2015-11-30",8.4627,8.5456,8.4401,8.4778,6416841.0],["2015-12-01",8.5456,8.6511,8.4853,8.636,6861784.0],["2015-12-02",8.5531,8.6586,8.4099,8.425,4028109.0],["2015-12-03",8.4702,8.5305,8.3572,8.4024,6469390.0],["2015-12-04",8.4099,8.5833,8.3798,8.5381,4315802.0],["2015-12-07",8.4928,8.5305,8.3346,8.3873,18279558.0],["2015-12-08",8.2969,8.3723,8.2065,8.2442,12212116.0],["2015-12-09",8.2291,8.3346,8.1085,8.1387,9816483.0],["2015-12-10",8.1161,8.2743,8.0708,8.1387,7038275.0],["2015-12-11",8.2291,8.5607,8.1236,8.1914,9233797.0],["2015-12-14",8.1914,8.1989,8.0105,8.1613,8916378.0],["2015-12-15",8.1839,8.3873,8.1839,8.3195,10117977.0],["2015-12-16",8.3798,8.4778,8.2517,8.3195,9415596.0],["2015-12-17",8.3572,8.4326,8.2517,8.3044,9216546.0],["2015-12-18",8.2818,8.3497,8.101,8.1462,50050194.0],["2015-12-21",8.2065,8.2743,8.0859,8.214,6244597.0],["2015-12-22",8.2216,8.3572,8.1613,8.3346,4144885.0],["2015-12-23",8.3572,8.523,8.3421,8.5154,4703419.0],["2015-12-24",8.5154,8.6134,8.4778,8.6059,2548105.0],["2015-12-28",8.5531,8.6285,8.4778,8.523,4448768.0],["2015-12-29",8.5833,8.6436,8.523,8.5757,3070413.0],["2015-12-30",8.5381,8.6285,8.4928,8.5079,4029834.0],["2015-12-31",8.4853,8.5456,8.4326,8.4476,4675950.0],["2016-01-04",8.3271,8.3873,8.2291,8.3723,5547391.0],["2016-01-05",8.3873,8.4476,8.2668,8.4024,9181778.0],["2016-01-06",8.2668,8.312,8.1989,8.2592,12350522.0],["2016-01-07",8.1537,8.2216,8.1236,8.1613,19464038.0],["2016-01-08",8.2065,8.214,7.6714,7.6714,11620141.0],["2016-01-11",7.6564,7.6639,7.3549,7.5509,11049796.0],["2016-01-12",7.6488,7.7016,7.4077,7.5735,5727730.0],["2016-01-13",7.5659,7.6564,7.3248,7.3474,4261130.0],["2016-01-14",7.3474,7.37,7.2268,7.3474,9243617.0],["2016-01-15",7.1665,7.3474,6.9405,7.046,9771630.0],["2016-01-19",7.1364,7.2419,6.8802,6.9706,6975376.0],["2016-01-20",6.8651,6.9631,6.6692,6.8576,9797639.0],["2016-01-21",6.8953,7.0083,6.8048,6.8576,7087109.0],["2016-01-22",6.9781,7.1891,6.9631,7.1741,7601056.0],["2016-01-25",7.159,7.1741,7.046,7.0535,7483617.0],["2016-01-26",7.2871,7.4604,7.2494,7.3775,8292954.0],["2016-01-27",7.3248,7.4906,7.2042,7.2268,7410366.0],["2016-01-28",7.2268,7.4604,7.1439,7.1816,7308851.0],["2016-01-29",8.1989,8.1989,7.6488,7.8975,19272419.0],["2016-02-01",7.9427,7.9653,7.6865,7.8372,11886470.0],["2016-02-02",7.6865,7.8071,7.5433,7.5961,8356650.0],["2016-02-03",7.6714,7.7167,7.3625,7.5509,12460928.0],["2016-02-04",7.7091,7.7543,7.5584,7.679,9439747.0],["2016-02-05",7.6714,7.7167,7.5283,7.581,8559681.0],["2016-02-08",7.468,7.5358,7.3097,7.4077,9640788.0],["2016-02-09",7.3022,7.6112,7.3022,7.4906,8215722.0],["2016-02-10",7.5132,7.7167,7.5132,7.5584,6943395.0],["2016-02-11",7.4152,7.6488,7.3851,7.5132,7887821.0],["2016-02-12",7.5584,7.7091,7.5584,7.6488,6630886.0],["2016-02-16",7.7619,7.9804,7.7242,7.9201,7835139.0],["2016-02-17",7.9653,8.0558,7.9503,7.9879,6395609.0],["2016-02-18",8.003,8.1613,7.9201,7.9277,8730068.0],["2016-02-19",8.0332,8.0332,7.7845,7.9804,4940156.0],["2016-02-22",7.9955,8.0934,7.9729,8.0633,4359859.0],["2016-02-23",8.0482,8.0708,7.8975,7.9653,4569790.0],["2016-02-24",7.8448,8.0784,7.7619,8.0558,3816187.0],["2016-02-25",8.0407,8.1387,8.0105,8.1311,4508748.0],["2016-02-26",8.1537,8.2517,8.1311,8.1537,3365272.0],["2016-02-29",8.1914,8.2592,8.0859,8.1839,5170257.0],["2016-03-01",8.2517,8.3873,8.2065,8.3497,4163064.0],["2016-03-02",8.3271,8.4401,8.2894,8.3798,4453545.0],["2016-03-03",8.3723,8.5607,8.3723,8.5456,3325993.0],["2016-03-04",8.5305,8.6285,8.4476,8.5079,3832111.0],["2016-03-07",8.5154,8.7265,8.3647,8.5381,6789197.0],["2016-03-08",8.4552,8.4928,8.2894,8.3949,4142894.0],["2016-03-09",8.4175,8.523,8.3572,8.4702,3939200.0],["2016-03-10",8.4928,8.5305,8.2969,8.3873,2719554.0],["2016-03-11",8.4401,8.6209,8.3949,8.5908,3901380.0],["2016-03-14",8.5908,8.7265,8.5908,8.636,3375225.0],["2016-03-15",8.5908,8.6812,8.5833,8.6511,4492028.0],["2016-03-16",8.6059,8.8018,8.5983,8.7867,4347252.0],["2016-03-17",8.734,8.9073,8.6737,8.8696,5759711.0],["2016-03-18",8.8772,8.9902,8.832,8.9148,4630036.0],["2016-03-21",8.945,9.0203,8.8395,8.8621,5334407.0],["2016-03-22",8.8244,9.058,8.8169,9.0505,6989574.0],["2016-03-23",9.0354,9.043,8.8922,8.9751,7587653.0],["2016-03-24",8.8922,8.9977,8.7415,8.8696,5511827.0],["2016-03-28",8.8546,8.9525,8.8093,8.8922,3896868.0],["2016-03-29",8.8546,8.9224,8.734,8.8922,7218880.0],["2016-03-30",8.9224,9.0203,8.9073,8.9977,4460180.0],["2016-03-31",8.9977,9.1258,8.9676,9.0882,3942782.0],["2016-04-01",9.0279,9.2087,8.9601,9.2087,5341440.0],["2016-04-04",9.2389,9.254,9.0128,9.0279,3047323.0],["2016-04-05",8.9525,9.0203,8.9073,8.9148,2244488.0],["2016-04-06",8.8847,9.0279,8.7792,8.9902,4092335.0],["2016-04-07",8.9676,8.9751,8.832,8.8696,4165718.0],["2016-04-08",8.9224,9.0806,8.8772,8.8922,2671118.0],["2016-04-11",9.0053,9.1485,8.9525,8.9977,3874973.0],["2016-04-12",9.0053,9.0656,8.8621,9.0656,3917437.0],["2016-04-13",9.1258,9.2841,9.0806,9.2615,5805227.0],["2016-04-14",9.2615,9.3218,9.1485,9.3067,4205661.0],["2016-04-15",9.2766,9.3369,9.156,9.2163,3455110.0],["2016-04-18",9.2163,9.3142,9.156,9.2313,2660502.0],["2016-04-19",9.2464,9.3293,9.1711,9.2389,3180819.0],["2016-04-20",9.2313,9.2464,9.1334,9.2012,3418352.0],["2016-04-21",9.1786,9.254,9.156,9.1937,4029568.0],["2016-04-22",9.1937,9.2916,9.1409,9.2087,3256325.0],["2016-04-25",9.1183,9.2389,9.0806,9.1334,2868178.0],["2016-04-26",9.2163,9.3444,9.1334,9.3142,3132118.0],["2016-04-27",9.254,9.367,9.2087,9.3595,3362220.0],["2016-04-28",9.3218,9.3595,9.2238,9.2766,5992599.0],["2016-04-29",8.9676,9.2464,8.5833,9.156,17105826.0],["2016-05-02",9.1485,9.48,9.043,9.4424,8021582.0],["2016-05-03",9.3745,9.3821,9.2238,9.3293,4711381.0],["2016-05-04",9.2615,9.3595,9.1786,9.1937,4896365.0],["2016-05-05",9.1786,9.2389,9.0806,9.0957,5082675.0],["2016-05-06",9.0882,9.2012,9.0656,9.1409,3617402.0],["2016-05-09",9.1861,9.2841,9.1032,9.1258,4085435.0],["2016-05-10",9.1258,9.2087,8.9827,9.1258,6757748.0],["2016-05-11",9.1108,9.1711,9.043,9.0731,5561192.0],["2016-05-12",9.2916,9.3369,8.9902,9.1485,7478176.0],["2016-05-13",9.0882,9.2389,9.0354,9.0806,4296295.0],["2016-05-16",9.1635,9.4047,9.0354,9.3971,6013168.0],["2016-05-17",9.3821,9.4197,9.2012,9.2163,6296350.0],["2016-05-18",9.156,9.4424,9.156,9.4047,4730092.0],["2016-05-19",9.3142,9.3896,9.156,9.2087,4745750.0],["2016-05-20",9.2163,9.4047,9.1937,9.3142,3960166.0],["2016-05-23",9.3142,9.4197,9.2615,9.3896,3959635.0],["2016-05-24",9.3821,9.6081,9.3067,9.4047,7520242.0],["2016-05-25",9.367,9.48,9.1937,9.2766,12367640.0],["2016-05-26",9.269,9.3595,9.2012,9.3293,5379260.0],["2016-05-27",9.2992,9.48,9.254,9.4122,3239871.0],["2016-05-31",9.3745,9.4197,9.3218,9.3821,6075537.0],["2016-06-01",9.3519,9.6081,9.3142,9.5629,6553124.0],["2016-06-02",9.5328,9.6307,9.465,9.6157,3955787.0],["2016-06-03",9.578,9.6157,9.367,9.578,4136392.0],["2016-06-06",9.578,9.6383,9.5328,9.5855,3383187.0],["2016-06-07",9.6006,9.6232,9.5102,9.6157,4691874.0],["2016-06-08",9.6081,9.7438,9.5102,9.7212,4836915.0],["2016-06-09",9.676,9.7589,9.6081,9.7362,4283025.0],["2016-06-10",9.6232,9.7362,9.5479,9.6609,3478067.0],["2016-06-13",9.6081,9.6307,9.465,9.5102,5896259.0],["2016-06-14",9.4876,9.7513,9.4876,9.6609,7679216.0],["2016-06-15",9.7061,9.8191,9.6081,9.6986,5941908.0],["2016-06-16",9.6232,9.789,9.6232,9.7739,4472123.0],["2016-06-17",9.7438,9.7513,9.5855,9.6383,4270153.0],["2016-06-20",9.6986,9.8417,9.691,9.7815,3637440.0],["2016-06-21",9.8719,9.8719,9.7212,9.789,3697553.0],["2016-06-22",9.7965,9.9246,9.7815,9.8568,4907113.0],["2016-06-23",9.9096,9.9699,9.887,9.9397,4879379.0],["2016-06-24",9.6081,9.691,9.3067,9.3067,6354340.0],["2016-06-27",9.1786,9.2012,8.7717,8.8093,13090324.0],["2016-06-28",8.9977,9.0354,8.8244,8.9299,18243331.0],["2016-06-29",8.9299,9.0203,8.8696,8.9525,9005686.0],["2016-06-30",8.945,8.9676,8.7717,8.8922,11310419.0],["2016-07-01",8.8621,8.9601,8.8169,8.8772,5588395.0],["2016-07-05",8.8169,8.8696,8.7265,8.7867,5094884.0],["2016-07-06",8.7265,8.9073,8.6737,8.8546,7174558.0],["2016-07-07",8.8998,9.0279,8.8621,8.8922,5946951.0],["2016-07-08",9.0053,9.5026,8.945,9.4424,22759112.0],["2016-07-11",9.4951,9.5855,9.4047,9.578,6384462.0],["2016-07-12",9.6458,9.6835,9.5705,9.6307,5244569.0],["2016-07-13",9.676,9.691,9.5177,9.578,5235811.0],["2016-07-14",9.6986,9.8417,9.5931,9.7664,7527408.0],["2016-07-15",9.7212,9.7739,9.6458,9.7136,4014971.0],["2016-07-18",9.7362,9.7965,9.676,9.6986,4645296.0],["2016-07-19",9.6534,9.8342,9.6307,9.7362,9904463.0],["2016-07-20",9.7664,10.0754,9.7212,9.9849,11208240.0],["2016-07-21",10.0226,10.0377,9.8342,9.902,9082121.0],["2016-07-22",9.2087,9.8417,9.1334,9.7965,12991463.0],["2016-07-25",9.7965,9.8719,9.6684,9.7664,7525284.0],["2016-07-26",9.7212,9.7362,9.5705,9.7061,7902683.0],["2016-07-27",9.6684,9.7212,9.465,9.6232,7096000.0],["2016-07-28",9.5705,9.6081,9.4348,9.5252,4995492.0],["2016-07-29",9.5554,9.5931,9.4047,9.5479,5498292.0],["2016-08-01",9.5252,9.6081,9.4197,9.4273,5388814.0],["2016-08-02",9.4499,9.5026,9.269,9.3067,4165984.0],["2016-08-03",9.3293,9.4725,9.2992,9.4424,4502511.0],["2016-08-04",9.4122,9.4951,9.3821,9.3821,2285227.0],["2016-08-05",9.4348,9.5403,9.4047,9.5328,4069776.0],["2016-08-08",9.5479,9.6081,9.5102,9.5629,2947532.0],["2016-08-09",9.5931,9.676,9.5403,9.5629,6098759.0],["2016-08-10",9.5403,9.6534,9.5403,9.6383,3657079.0],["2016-08-11",9.6835,9.6986,9.5554,9.6534,4266836.0],["2016-08-12",9.6081,9.6986,9.5554,9.6835,3791637.0],["2016-08-15",9.676,9.8493,9.6383,9.7513,7793206.0],["2016-08-16",9.7589,9.8041,9.6534,9.7438,4530378.0],["2016-08-17",9.7362,9.7513,9.5705,9.5855,4764859.0],["2016-08-18",9.5554,9.6534,9.5026,9.6081,2683194.0],["2016-08-19",9.6006,9.7061,9.5705,9.7061,2322250.0],["2016-08-22",9.6458,9.7061,9.5403,9.6609,2400145.0],["2016-08-23",9.691,9.7136,9.6232,9.6383,3695032.0],["2016-08-24",9.6534,9.7287,9.5931,9.6986,5850478.0],["2016-08-25",9.7136,9.7965,9.7061,9.7739,2562570.0],["2016-08-26",9.7965,9.887,9.7362,9.7664,4529184.0],["2016-08-29",9.7438,9.8945,9.7438,9.8644,4314210.0],["2016-08-30",9.9548,10.0528,9.9472,10.0151,6399590.0],["2016-08-31",9.9472,9.9925,9.887,9.9774,3781287.0],["2016-09-01",9.9548,10.0,9.8493,9.9548,2842699.0],["2016-09-02",9.9623,10.0226,9.9548,9.9925,2977523.0],["2016-09-06",9.9925,10.0151,9.902,9.9548,2299160.0],["2016-09-07",9.9397,9.9699,9.902,9.9096,5497761.0],["2016-09-08",9.8568,9.902,9.8116,9.8493,8002208.0],["2016-09-09",9.8342,9.8719,9.4424,9.4951,7053934.0],["2016-09-12",9.4273,9.5479,9.3519,9.5252,5132571.0],["2016-09-13",9.48,9.6684,9.4197,9.5479,9751725.0],["2016-09-14",9.5403,9.7438,9.5026,9.7212,6146001.0],["2016-09-15",9.7212,9.7815,9.691,9.7589,3897266.0],["2016-09-16",9.7287,9.7589,9.6534,9.7287,2290667.0],["2016-09-19",9.789,9.8945,9.7739,9.8493,3077844.0],["2016-09-20",10.1658,10.1658,9.8116,9.8945,7587919.0],["2016-09-21",9.9322,10.1583,9.9171,10.1356,7470745.0],["2016-09-22",10.2713,10.3919,10.1809,10.2638,12007492.0],["2016-09-23",10.2487,10.3014,10.2035,10.2261,7335125.0],["2016-09-26",10.1959,10.2788,10.1432,10.2487,3042015.0],["2016-09-27",10.1959,10.3316,10.1432,10.3165,5145443.0],["2016-09-28",10.3466,10.4069,10.0904,10.2487,4480616.0],["2016-09-29",10.2638,10.2939,10.0603,10.0829,3333159.0],["2016-09-30",10.1356,10.2864,10.0754,10.2638,3714804.0],["2016-10-03",10.2411,10.324,10.1959,10.2261,3482977.0],["2016-10-04",10.2487,10.3693,10.2035,10.2638,2920462.0],["2016-10-05",10.4446,10.6631,10.3843,10.5803,10528020.0],["2016-10-06",10.5803,10.6707,10.535,10.633,3561403.0],["2016-10-07",10.6104,10.7008,10.5124,10.6255,3103986.0],["2016-10-10",10.7159,10.7687,10.5652,10.5727,2765733.0],["2016-10-11",10.5878,10.5878,10.4371,10.4748,5673456.0],["2016-10-12",10.52,10.5426,10.3843,10.422,5665096.0],["2016-10-13",10.324,10.3768,10.098,10.2713,5843046.0],["2016-10-14",10.324,10.4069,10.2864,10.3316,6049660.0],["2016-10-17",10.3693,10.4446,10.3542,10.4069,3221293.0],["2016-10-18",10.5124,10.52,10.422,10.5049,3455773.0],["2016-10-19",10.4672,10.5727,10.4672,10.5501,3851618.0],["2016-10-20",10.535,10.5426,10.3542,10.3994,6305373.0],["2016-10-21",10.3693,10.3843,10.2788,10.3542,4382816.0],["2016-10-24",10.422,10.4898,10.2788,10.3843,3969057.0],["2016-10-25",10.3617,10.3617,10.098,10.2035,8527435.0],["2016-10-26",10.211,10.5275,10.1733,10.3316,10492854.0],["2016-10-27",10.3165,10.5803,10.2638,10.4597,11482929.0],["2016-10-28",10.0528,11.1379,10.0528,10.9194,15066227.0],["2016-10-31",10.9495,10.9872,10.6405,10.6933,6848647.0],["2016-11-01",10.7385,10.844,10.5275,10.6179,6281222.0],["2016-11-02",10.5878,10.6556,10.4672,10.4898,4379631.0],["2016-11-03",10.4823,10.535,10.3391,10.3693,3378277.0],["2016-11-04",10.2788,10.3919,10.2411,10.2487,4006877.0],["2016-11-07",10.4295,10.5576,10.3919,10.4898,2424562.0],["2016-11-08",10.4672,10.5049,10.3919,10.4823,5774042.0],["2016-11-09",10.2939,10.6405,10.0603,10.5576,5014998.0],["2016-11-10",11.3715,11.3715,10.3165,10.4672,5764090.0],["2016-11-11",10.4069,10.52,10.309,10.5049,2844292.0],["2016-11-14",10.5878,10.6481,10.4521,10.4898,2867116.0],["2016-11-15",10.5049,10.6707,10.4521,10.5124,6567721.0],["2016-11-16",10.5803,10.7762,10.5124,10.6255,5604717.0],["2016-11-17",10.6104,10.6707,10.535,10.5727,3296401.0],["2016-11-18",10.633,10.6481,10.5275,10.5727,3200591.0],["2016-11-21",10.633,10.6858,10.5426,10.6255,3552910.0],["2016-11-22",10.6933,10.8214,10.6255,10.7913,3401765.0],["2016-11-23",10.7913,10.9344,10.7611,10.9269,2706018.0],["2016-11-25",10.8968,10.9872,10.8892,10.9495,1675603.0],["2016-11-28",11.0098,11.055,10.844,10.8892,6554318.0],["2016-11-29",10.9194,11.1002,10.9118,10.957,3731657.0],["2016-11-30",10.9797,11.0249,10.7159,10.731,4243215.0],["2016-12-01",10.7611,10.8817,10.535,10.5652,3087000.0],["2016-12-02",10.535,10.8892,10.535,10.8365,4907511.0],["2016-12-05",10.8817,11.0098,10.8742,10.9646,3809950.0],["2016-12-06",10.957,11.0475,10.9495,11.0324,2899893.0],["2016-12-07",11.0399,11.1228,10.9646,11.0852,7287884.0],["2016-12-08",11.1228,11.2585,11.1078,11.1831,2608351.0],["2016-12-09",11.2283,11.2886,11.1078,11.1228,3191568.0],["2016-12-12",11.0852,11.2359,11.055,11.1379,2925902.0],["2016-12-13",11.1605,11.2509,11.1153,11.1379,3020517.0],["2016-12-14",11.1304,11.1831,10.942,10.9495,3742671.0],["2016-12-15",10.9344,11.168,10.8742,11.0927,4439877.0],["2016-12-16",11.1153,11.1605,10.9269,10.9495,4640652.0],["2016-12-19",11.1982,11.1982,10.8968,10.9495,4422626.0],["2016-12-20",10.9947,11.055,10.8968,11.0023,4036734.0],["2016-12-21",10.9797,11.1304,10.957,11.0701,2672313.0],["2016-12-22",11.0927,11.1454,11.0023,11.0173,1856075.0],["2016-12-23",11.0098,11.1002,11.0098,11.0324,1458373.0],["2016-12-27",11.055,11.1078,10.9872,11.0249,1995277.0],["2016-12-28",11.0852,11.0927,10.7988,10.8139,2279255.0],["2016-12-29",10.7837,10.8968,10.7536,10.8515,1736645.0],["2016-12-30",10.8892,10.9043,10.7611,10.8289,2233208.0],["2017-01-03",10.8742,10.9947,10.7837,10.8515,2951248.0],["2017-01-04",10.8591,11.055,10.844,11.0023,3587014.0],["2017-01-05",10.9646,11.0399,10.8063,10.8214,4012052.0],["2017-01-06",10.8666,10.9043,10.8139,10.8742,3031797.0],["2017-01-09",10.8968,10.9269,10.7913,10.7988,2427348.0],["2017-01-10",10.8139,11.0324,10.7913,11.0173,3317898.0],["2017-01-11",11.0324,11.0399,10.9118,10.9194,3614881.0],["2017-01-12",10.9118,10.9344,10.7159,10.8742,3546009.0],["2017-01-13",10.8892,11.1002,10.8892,11.055,2583934.0],["2017-01-17",11.0625,11.1605,10.957,10.9872,3116327.0],["2017-01-18",11.0249,11.2509,10.9797,11.1228,5851539.0],["2017-01-19",11.1228,11.2585,10.957,10.9797,3051171.0],["2017-01-20",11.0475,11.1454,10.957,11.0023,3348419.0],["2017-01-23",11.0324,11.055,10.8515,11.0098,3304097.0],["2017-01-24",11.0173,11.2811,11.0098,11.2434,5872108.0],["2017-01-25",11.2735,11.5298,11.2585,11.4017,5765417.0],["2017-01-26",11.4469,11.5976,11.3866,11.5222,7990000.0],["2017-01-27",11.3037,12.11,11.266,12.0573,16496335.0],["2017-01-30",12.0573,12.1778,11.8689,12.0422,8387436.0],["2017-01-31",12.0648,12.1251,11.7935,11.8086,8383323.0],["2017-02-01",11.9518,12.0121,11.5599,11.6729,8942786.0],["2017-02-02",11.6654,11.7332,11.5524,11.6503,7362727.0],["2017-02-03",11.5976,11.7709,11.5976,11.7182,3948754.0],["2017-02-06",11.7106,11.8613,11.6428,11.6956,5227849.0],["2017-02-07",11.7106,11.7182,11.5825,11.6353,4132278.0],["2017-02-08",11.6202,11.7106,11.5599,11.5674,3239207.0],["2017-02-09",11.8387,11.9141,11.5901,11.8312,5726669.0],["2017-02-10",11.9367,12.1326,11.8689,12.0573,7282045.0],["2017-02-13",12.095,12.2005,12.0874,12.1477,5170656.0],["2017-02-14",12.0573,12.3135,12.0196,12.2607,7140587.0],["2017-02-15",12.3738,12.532,12.2457,12.4567,9308507.0],["2017-02-16",12.532,12.5697,12.2984,12.4115,4107198.0],["2017-02-17",12.3512,12.4416,12.2683,12.3888,5674650.0],["2017-02-21",12.5245,12.6827,12.5019,12.6526,5740867.0],["2017-02-22",12.6375,12.6526,12.5245,12.63,3278884.0],["2017-02-23",12.6526,12.728,12.4717,12.5923,3004461.0],["2017-02-24",12.4793,12.6375,12.4265,12.6074,3894480.0],["2017-02-27",12.6149,12.6526,12.5396,12.5923,2880386.0],["2017-02-28",12.5622,12.6149,12.3964,12.4265,4584254.0],["2017-03-01",12.5245,12.6601,12.5019,12.5848,4180448.0],["2017-03-02",12.5546,12.6149,12.3361,12.4416,4346323.0],["2017-03-03",12.3964,12.4868,12.3512,12.4416,4753712.0],["2017-03-06",12.3286,12.3964,12.095,12.2607,4764328.0],["2017-03-07",12.2833,12.5245,12.1854,12.4341,5476927.0],["2017-03-08",12.4416,12.4642,12.2984,12.3512,2987210.0],["2017-03-09",12.3135,12.4642,12.2833,12.4341,3171928.0],["2017-03-10",12.4717,12.5772,12.4491,12.5546,4680594.0],["2017-03-13",12.5546,12.5998,12.4868,12.532,1773137.0],["2017-03-14",12.4567,12.6827,12.3662,12.6526,3068555.0],["2017-03-15",12.6978,12.7732,12.6225,12.7204,2732293.0],["2017-03-16",12.7204,12.8033,12.6827,12.7053,2829164.0],["2017-03-17",12.6526,12.7204,12.5697,12.6601,3679240.0],["2017-03-20",12.7506,12.7656,12.5396,12.5923,3431357.0],["2017-03-21",12.5848,12.6375,12.306,12.3361,3860641.0],["2017-03-22",12.1402,12.5622,12.1326,12.517,5114922.0],["2017-03-23",12.517,12.6601,12.4642,12.5396,3189577.0],["2017-03-24",12.5546,12.6375,12.4416,12.532,2172963.0],["2017-03-27",12.3662,12.5697,12.2683,12.5245,2916746.0],["2017-03-28",12.4793,12.5697,12.4341,12.5245,2344942.0],["2017-03-29",12.5772,12.5848,12.4642,12.4793,2914888.0],["2017-03-30",12.5094,12.6903,12.5094,12.6526,2012396.0],["2017-03-31",12.5848,12.7204,12.5772,12.6601,2780065.0],["2017-04-03",12.63,12.6752,12.3738,12.5697,2415671.0],["2017-04-04",12.4943,12.6827,12.4943,12.5848,2609280.0],["2017-04-05",12.6451,12.6903,12.3361,12.3662,2624939.0],["2017-04-06",12.3964,12.419,12.2532,12.3964,2554210.0],["2017-04-07",12.3512,12.4265,12.2758,12.321,2359273.0],["2017-04-10",12.3361,12.419,12.1929,12.2231,2321321.0],["2017-04-11",12.208,12.2683,12.1025,12.1854,3416229.0],["2017-04-12",12.2005,12.2005,12.0045,12.0422,2913694.0],["2017-04-13",12.0121,12.1402,11.9593,12.0045,2831818.0],["2017-04-17",11.9819,12.1025,11.9744,12.0573,2275274.0],["2017-04-18",12.0121,12.1176,11.9593,12.0271,4344465.0],["2017-04-19",12.095,12.1477,12.0422,12.0573,2829960.0],["2017-04-20",12.0723,12.1251,12.0045,12.0347,12208135.0],["2017-04-21",12.0271,12.1703,11.9668,12.0347,4156429.0],["2017-04-24",12.1703,12.1778,12.0422,12.1326,6989707.0],["2017-04-25",12.1703,12.2984,12.1552,12.2532,5719635.0],["2017-04-26",12.1854,12.306,12.0874,12.11,4635078.0],["2017-04-27",12.1176,12.2005,12.0271,12.0723,7850134.0],["2017-04-28",11.6956,11.9292,11.0776,11.6503,10453177.0],["2017-05-01",11.6805,11.7634,11.5072,11.6654,4989653.0],["2017-05-02",11.6805,11.7935,11.6202,11.6805,5126466.0],["2017-05-03",11.6127,11.6353,11.4167,11.5524,4780650.0],["2017-05-04",11.4996,11.6051,11.3791,11.4167,4916668.0],["2017-05-05",11.4243,11.4921,11.2811,11.4243,7411162.0],["2017-05-08",11.4167,11.6277,11.3791,11.5222,4962317.0],["2017-05-09",11.5825,11.6729,11.5147,11.5599,6003481.0],["2017-05-10",11.575,11.6428,11.4469,11.6277,4712841.0],["2017-05-11",11.6729,12.2984,11.6579,12.2532,13581314.0],["2017-05-12",12.4416,12.6526,12.0723,12.0799,9509282.0],["2017-05-15",12.1628,12.2909,12.0497,12.2683,7046768.0],["2017-05-16",12.3135,12.6526,12.2833,12.5923,8091781.0],["2017-05-17",12.4341,12.4793,12.2005,12.2231,8131325.0],["2017-05-18",12.1402,12.2306,12.0422,12.1326,7395238.0],["2017-05-19",12.1552,12.5622,12.1552,12.4416,9907780.0],["2017-05-22",12.517,12.7053,12.419,12.6827,5540092.0],["2017-05-23",12.6526,12.7129,12.4491,12.6074,4740177.0],["2017-05-24",12.5019,12.841,12.5019,12.7958,6932912.0],["2017-05-25",12.8109,12.9616,12.7355,12.9088,5270977.0],["2017-05-26",12.9465,12.9616,12.7053,12.7807,4334380.0],["2017-05-30",12.7355,13.0595,12.7129,12.9992,4196903.0],["2017-05-31",12.9842,13.0369,12.7958,13.0068,5423980.0],["2017-06-01",13.1123,13.3007,13.0595,13.2705,3994668.0],["2017-06-02",13.263,13.3233,13.1876,13.2781,4986468.0],["2017-06-05",13.2102,13.3836,13.1274,13.1424,4222116.0],["2017-06-06",13.1047,13.1952,13.0369,13.1123,2775553.0],["2017-06-07",13.165,13.2404,12.9465,13.0068,3356514.0],["2017-06-08",13.1274,13.1876,12.9766,13.0746,6175991.0],["2017-06-09",13.0671,13.1952,12.9239,13.0595,6078191.0],["2017-06-12",12.9239,12.9691,12.4717,12.5998,6767037.0],["2017-06-13",12.4039,12.6375,12.3964,12.5923,8061658.0],["2017-06-14",12.6601,12.6978,12.4943,12.5622,3909475.0],["2017-06-15",12.0045,12.5772,11.997,12.5396,4285547.0],["2017-06-16",12.4039,12.5998,12.3888,12.4341,3235359.0],["2017-06-19",12.4793,12.7204,12.4265,12.6903,4892251.0],["2017-06-20",12.6827,12.7581,12.5848,12.5923,3046792.0],["2017-06-21",12.6677,12.8561,12.6149,12.7581,3920887.0],["2017-06-22",12.6601,12.7882,12.6149,12.7129,3465859.0],["2017-06-23",12.7129,12.9465,12.6677,12.8561,3330239.0],["2017-06-26",12.9013,13.0219,12.743,12.7882,2758833.0],["2017-06-27",12.8184,12.8184,12.3888,12.4039,3355054.0],["2017-06-28",12.4717,12.5772,12.4039,12.5396,5017918.0],["2017-06-29",12.5546,12.6225,12.2607,12.3135,7419788.0],["2017-06-30",12.3738,12.4039,12.11,12.2909,11966621.0],["2017-07-03",12.3888,12.4416,12.2381,12.2381,2666341.0],["2017-07-05",12.2607,12.3587,12.0347,12.1929,5730517.0],["2017-07-06",12.1176,12.1929,12.0799,12.1251,4486852.0],["2017-07-07",12.1628,12.4039,12.1628,12.2758,2831553.0],["2017-07-10",12.2607,12.4265,12.2155,12.3813,2630247.0],["2017-07-11",12.3888,12.5697,12.3587,12.4567,2975532.0],["2017-07-12",12.5471,12.5848,12.4567,12.532,2172166.0],["2017-07-13",12.5546,12.6149,12.4416,12.4793,2889012.0],["2017-07-14",12.5094,12.6978,12.4265,12.6677,2007751.0],["2017-07-17",12.6601,12.728,12.5848,12.6752,1550069.0],["2017-07-18",12.6827,12.7129,12.5396,12.6451,3020252.0],["2017-07-19",12.7053,12.8711,12.6074,12.7656,2382894.0],["2017-07-20",12.8184,12.8485,12.6149,12.6677,2814832.0],["2017-07-21",12.6526,12.7355,12.5697,12.6149,3733249.0],["2017-07-24",13.0897,13.0897,12.7204,12.8711,7386347.0],["2017-07-25",12.8937,12.9465,12.6752,12.8485,5293270.0],["2017-07-26",12.9239,12.9314,12.7204,12.7958,3944773.0],["2017-07-27",12.8711,12.9239,12.6827,12.8787,7607956.0],["2017-07-28",12.6225,12.8109,11.8915,12.2758,16065591.0],["2017-07-31",12.2909,12.419,11.9895,12.0497,9299749.0],["2017-08-01",12.0648,12.3135,12.0347,12.2758,6124238.0],["2017-08-02",12.3135,12.3738,12.1176,12.1778,3984848.0],["2017-08-03",12.1703,12.208,11.9895,12.0196,3346561.0],["2017-08-04",12.0271,12.1326,11.9744,12.0799,3367661.0],["2017-08-07",12.11,12.2457,12.0799,12.1628,2443803.0],["2017-08-08",12.1854,12.2231,12.0045,12.0497,8731793.0],["2017-08-09",11.9593,12.0799,11.9442,12.0271,2925902.0],["2017-08-10",11.9819,12.0648,11.8463,11.8689,7782059.0],["2017-08-11",11.8538,11.8764,11.7709,11.8237,3695562.0],["2017-08-14",11.8915,11.9593,11.8161,11.9367,3939067.0],["2017-08-15",12.0497,12.0573,11.899,11.9141,2684919.0],["2017-08-16",11.9895,12.2155,11.9216,12.1176,6626905.0],["2017-08-17",12.0723,12.11,11.9066,11.9141,7450972.0],["2017-08-18",11.8764,11.9442,11.6729,11.6956,3859314.0],["2017-08-21",11.7332,11.8161,11.6956,11.7031,3727012.0],["2017-08-22",11.7408,11.8613,11.7106,11.8387,2904803.0],["2017-08-23",11.786,11.8613,11.7257,11.7784,2792141.0],["2017-08-24",11.8312,12.0045,11.8161,11.9442,3361689.0],["2017-08-25",11.9442,12.0196,11.8387,11.8463,2494893.0],["2017-08-28",11.899,11.9668,11.899,11.9593,2002708.0],["2017-08-29",11.8764,12.0874,11.8463,12.0347,2194327.0],["2017-08-30",12.0497,12.2909,12.0422,12.2457,2671782.0],["2017-08-31",12.2758,12.3662,12.2381,12.2607,4837844.0],["2017-09-01",12.2909,12.4717,12.2909,12.4642,2550759.0],["2017-09-05",12.4491,12.5396,12.2231,12.3587,2777544.0],["2017-09-06",12.3888,12.4115,12.1854,12.2381,4973596.0],["2017-09-07",12.2607,12.3738,12.1854,12.2005,2900955.0],["2017-09-08",12.1703,12.3286,12.1251,12.2758,2632105.0],["2017-09-11",12.3587,12.5772,12.306,12.5546,3446352.0],["2017-09-12",12.6149,12.728,12.6074,12.6978,3953133.0],["2017-09-13",12.6451,12.6526,12.4642,12.5094,3829589.0],["2017-09-14",12.517,12.5396,12.4416,12.4943,3247434.0],["2017-09-15",12.5094,12.5923,12.4567,12.5772,2788691.0],["2017-09-18",12.6149,12.6752,12.5772,12.6149,3159587.0],["2017-09-19",12.6451,12.7204,12.5772,12.7129,6014628.0],["2017-09-20",12.7204,12.728,12.517,12.6225,6363230.0],["2017-09-21",12.5848,12.6903,12.5697,12.6225,3507261.0],["2017-09-22",12.6225,12.63,12.4793,12.5546,1716209.0],["2017-09-25",12.4868,12.517,12.3738,12.4943,3876698.0],["2017-09-26",12.517,12.743,12.4642,12.6225,9022538.0],["2017-09-27",12.7355,12.7732,12.5396,12.5848,6447362.0],["2017-09-28",12.5697,12.6526,12.5094,12.6074,3679904.0],["2017-09-29",12.4039,12.6149,12.3512,12.4868,4336636.0],["2017-10-02",12.4868,12.743,12.4793,12.6225,3552114.0],["2017-10-03",12.6677,12.7581,12.6074,12.6526,4358399.0],["2017-10-04",12.6827,12.8485,12.6451,12.7355,3728472.0],["2017-10-05",12.6978,12.8033,12.6451,12.743,2683858.0],["2017-10-06",12.6526,12.8787,12.6225,12.8711,2554873.0],["2017-10-09",12.9013,12.9013,12.7807,12.8109,1942595.0],["2017-10-10",12.8862,12.9465,12.7958,12.9314,2937845.0],["2017-10-11",12.9314,13.0595,12.9164,13.0445,2906926.0],["2017-10-12",13.0369,13.1726,12.954,13.0972,3727278.0],["2017-10-13",13.1198,13.2178,13.0068,13.2027,2993579.0],["2017-10-16",13.2555,13.2781,13.0972,13.2705,6293563.0],["2017-10-17",13.2856,13.2856,13.1047,13.263,3346694.0],["2017-10-18",13.2479,13.3233,13.1575,13.3082,5072325.0],["2017-10-19",13.2253,13.3685,13.15,13.3459,4611723.0],["2017-10-20",13.3911,13.4589,13.3082,13.3986,3587943.0],["2017-10-23",13.4439,13.474,13.3082,13.4062,5137613.0],["2017-10-24",13.4363,13.4514,13.3459,13.3986,3598824.0],["2017-10-25",13.3685,13.474,13.1876,13.2856,5124343.0],["2017-10-26",13.3007,13.3911,13.0445,13.0746,9513927.0],["2017-10-27",13.1123,13.572,12.9088,13.5569,12201102.0],["2017-10-30",13.5192,13.572,13.1801,13.4665,7304604.0],["2017-10-31",13.4589,13.5946,13.3158,13.4137,7702173.0],["2017-11-01",13.5644,13.685,13.4137,13.587,8504876.0],["2017-11-02",13.5795,13.6323,13.4288,13.5644,4972534.0],["2017-11-03",13.6096,13.8131,13.5569,13.7679,4918791.0],["2017-11-06",13.8131,13.9186,13.6775,13.896,4478625.0],["2017-11-07",13.9035,13.9035,13.7227,13.7378,4736859.0],["2017-11-08",13.798,13.8659,13.6473,13.8357,2557793.0],["2017-11-09",13.7076,13.8734,12.9691,13.798,2812975.0],["2017-11-10",13.7679,13.8734,13.7151,13.8433,2442211.0],["2017-11-13",13.7378,13.8508,13.7076,13.7679,5413629.0],["2017-11-14",13.7302,13.783,13.6323,13.7453,3939863.0],["2017-11-15",13.685,13.8056,13.6473,13.7453,4939758.0],["2017-11-16",13.8433,14.0241,13.783,13.8809,8109828.0],["2017-11-17",13.8734,14.1221,13.8659,13.994,3842992.0],["2017-11-20",14.0241,14.107,13.8357,14.107,3055285.0],["2017-11-21",14.1974,14.3331,14.107,14.2954,3563393.0],["2017-11-22",14.2954,14.2954,14.0919,14.1598,1643888.0],["2017-11-24",14.1824,14.4009,14.1673,14.3858,1560552.0],["2017-11-27",14.3858,14.3858,14.0316,14.0543,2563764.0],["2017-11-28",14.0543,14.1748,13.9714,14.0543,3388362.0],["2017-11-29",14.0316,14.0618,13.587,13.6473,4281831.0],["2017-11-30",13.6775,13.7378,13.5418,13.6172,5155395.0],["2017-12-01",13.6096,13.8809,13.0972,13.572,6461561.0],["2017-12-04",13.6247,13.7001,13.5117,13.5946,5668148.0],["2017-12-05",13.5946,13.7453,13.5494,13.6247,5748697.0],["2017-12-06",13.5569,13.6096,13.3233,13.3459,2948063.0],["2017-12-07",13.3459,13.474,13.3082,13.376,2494893.0],["2017-12-08",13.4439,13.572,13.3911,13.4439,2262137.0],["2017-12-11",13.4815,13.6323,13.4363,13.6172,2596806.0],["2017-12-12",13.6096,13.7453,13.5418,13.6775,3239074.0],["2017-12-13",13.7076,13.7378,13.4137,13.4665,2980309.0],["2017-12-14",13.4439,13.5569,13.3836,13.4363,1855810.0],["2017-12-15",13.4363,13.6247,13.4213,13.5494,3493858.0],["2017-12-18",13.6096,13.7302,13.5268,13.5418,3150563.0],["2017-12-19",13.6925,14.0241,13.6398,13.9412,5077500.0],["2017-12-20",13.9789,14.0543,13.8734,13.9261,3005920.0],["2017-12-21",13.9864,14.0241,13.685,13.7001,3597895.0],["2017-12-22",13.7378,13.8056,13.5041,13.5418,3590066.0],["2017-12-26",13.4514,13.4514,13.2781,13.3384,2615915.0],["2017-12-27",13.3911,13.4815,13.3007,13.4213,2090689.0],["2017-12-28",13.5041,13.685,13.4363,13.6247,2085513.0],["2017-12-29",13.6247,13.6699,13.4288,13.5569,1726294.0],["2018-01-02",13.6775,13.7528,13.5192,13.7378,3481385.0],["2018-01-03",13.7378,13.9186,13.7076,13.8734,2856766.0],["2018-01-04",13.8809,14.1372,13.8583,13.9563,10520721.0],["2018-01-05",13.994,14.0693,13.8885,13.9714,3703657.0],["2018-01-08",13.9337,14.0543,13.7905,14.0166,3009901.0],["2018-01-09",14.0844,14.2276,14.0316,14.0844,4321508.0],["2018-01-10",14.0392,14.1296,13.9261,14.0467,4653656.0],["2018-01-11",14.0844,14.1673,13.9864,14.1372,4329072.0],["2018-01-12",14.1899,14.529,14.1447,14.4235,3791372.0],["2018-01-16",14.4612,14.5516,14.22,14.3331,2872026.0],["2018-01-17",14.431,14.6797,14.3934,14.6496,4327612.0],["2018-01-18",14.6194,14.8531,14.5968,14.7777,4965501.0],["2018-01-19",14.8154,14.838,14.6722,14.7777,3915181.0],["2018-01-22",14.5667,14.6948,14.3708,14.6496,8077847.0],["2018-01-23",14.6571,14.6873,14.3331,14.3934,9342345.0],["2018-01-24",14.416,14.5064,14.2125,14.2803,4746148.0],["2018-01-25",14.4009,14.5064,14.1673,14.1748,6386718.0],["2018-01-26",14.7099,14.7174,14.1372,14.5818,8018265.0],["2018-01-29",14.5818,14.7099,13.9563,14.2125,14071110.0],["2018-01-30",14.0844,14.107,13.6925,13.7528,9435103.0],["2018-01-31",13.8206,13.8885,13.5192,13.572,9048017.0],["2018-02-01",13.5795,13.6925,13.4514,13.6775,5657665.0],["2018-02-02",13.5644,13.5946,13.3459,13.3986,5784924.0],["2018-02-05",13.2253,13.3459,12.8184,12.8184,7279657.0],["2018-02-06",12.6827,13.0671,12.5245,13.0445,8217049.0],["2018-02-07",12.9766,13.3384,12.9013,13.0746,5524699.0],["2018-02-08",13.0972,13.1801,12.5772,12.5772,5036629.0],["2018-02-09",12.7581,12.7807,12.2607,12.6074,6817463.0],["2018-02-12",12.7053,12.9013,12.5622,12.8259,5443619.0],["2018-02-13",12.743,12.7958,12.6451,12.7506,2571063.0],["2018-02-14",12.6752,12.9088,12.6752,12.8711,3903901.0],["2018-02-15",13.0068,13.4363,12.939,13.4288,10408723.0],["2018-02-16",13.361,13.6096,13.3007,13.4439,5357895.0],["2018-02-20",13.3308,13.6398,13.1952,13.4966,5302957.0],["2018-02-21",13.5041,13.5494,13.3158,13.4062,6494073.0],["2018-02-22",13.4891,13.5268,13.2781,13.3082,4014971.0],["2018-02-23",13.3308,13.5418,13.3308,13.5343,2897637.0],["2018-02-26",13.5569,13.7679,13.4966,13.7227,3480323.0],["2018-02-27",13.7076,13.8809,13.572,13.5795,5422387.0],["2018-02-28",13.6549,13.7076,13.5343,13.6398,5819957.0],["2018-03-01",13.5795,13.7754,13.4439,13.4815,5241385.0],["2018-03-02",13.3233,13.7679,13.263,13.7604,4047217.0],["2018-03-05",13.6323,13.7378,13.4815,13.6549,5549647.0],["2018-03-06",13.783,13.8583,13.6624,13.7905,3357177.0],["2018-03-07",13.7302,14.0392,13.685,13.9789,11927740.0],["2018-03-08",14.0769,14.1145,13.8809,14.0392,7750078.0],["2018-03-09",14.1296,14.2879,14.0241,14.2653,5155395.0],["2018-03-12",14.318,14.3858,14.1145,14.2577,4899417.0],["2018-03-13",14.2653,14.318,14.1221,14.1673,3570161.0],["2018-03-14",14.2728,14.318,13.8131,13.8583,10339321.0],["2018-03-15",13.9035,13.9337,13.6247,13.7001,6416841.0],["2018-03-16",13.7076,13.8659,13.6925,13.8131,3671278.0],["2018-03-19",13.6925,13.7528,13.3459,13.4665,5749758.0],["2018-03-20",13.4891,13.5117,13.3007,13.4363,7140720.0],["2018-03-21",13.4439,13.685,13.3534,13.5192,8904170.0],["2018-03-22",13.4363,13.4363,13.0972,13.1123,6160863.0],["2018-03-23",13.0821,13.1274,12.5546,12.5546,4928876.0],["2018-03-26",12.743,12.8033,12.419,12.7958,7440224.0],["2018-03-27",13.0445,13.0445,12.5094,12.5546,5323128.0],["2018-03-28",12.5396,12.5471,12.2005,12.2909,4155633.0],["2018-03-29",12.3662,12.4265,12.2532,12.306,9384146.0],["2018-04-02",12.1778,12.2909,11.9744,12.0497,5745777.0],["2018-04-03",12.0573,12.3813,12.0573,12.3662,7769187.0],["2018-04-04",12.2155,12.4115,12.11,12.3738,4769503.0],["2018-04-05",12.419,12.4868,12.306,12.3512,3775713.0],["2018-04-06",12.2231,12.3587,11.9819,12.0497,2250990.0],["2018-04-09",12.1628,12.3286,12.0874,12.0874,2754321.0],["2018-04-10",12.306,12.4416,12.2683,12.3964,3443565.0],["2018-04-11",12.3135,12.4943,12.2909,12.4039,3323472.0],["2018-04-12",12.5019,12.6375,12.4717,12.6149,2732028.0],["2018-04-13",12.6601,12.8259,12.6225,12.7129,5125670.0],["2018-04-16",12.8335,12.8636,12.6526,12.8335,4931796.0],["2018-04-17",12.9917,13.0671,12.8862,12.9842,6139366.0],["2018-04-18",13.0068,13.1876,12.9616,13.1575,5392265.0],["2018-04-19",13.0294,13.1424,12.8787,12.939,2986679.0],["2018-04-20",13.0369,13.1047,12.8636,12.9766,5679693.0],["2018-04-23",12.954,12.954,12.6752,12.8335,5537704.0],["2018-04-24",13.0219,13.0595,12.5471,12.63,7253117.0],["2018-04-25",12.5998,12.6526,12.4642,12.5019,5124874.0],["2018-04-26",12.5848,12.6903,12.4717,12.5396,12659713.0],["2018-04-27",10.1281,11.2886,9.7438,9.8191,47488420.0],["2018-04-30",9.8116,10.3919,9.7664,9.7965,26893513.0],["2018-05-01",9.789,10.3542,9.789,10.3165,14206729.0],["2018-05-02",10.309,10.4446,10.1884,10.324,11700557.0],["2018-05-03",10.3316,10.6104,10.3014,10.5426,9731555.0],["2018-05-04",10.5124,10.6933,10.4521,10.633,6586697.0],["2018-05-07",10.6858,10.6933,10.4974,10.6104,6566792.0],["2018-05-08",10.6858,10.7687,10.6104,10.7536,6411666.0],["2018-05-09",10.7837,10.8742,10.6933,10.8063,5177821.0],["2018-05-10",10.8666,11.0023,10.7536,10.9646,5405535.0],["2018-05-11",11.0475,11.2133,11.0173,11.153,9915875.0],["2018-05-14",11.1454,11.2283,11.055,11.0701,4308371.0],["2018-05-15",11.0399,11.1002,10.8289,10.8289,4156695.0],["2018-05-16",10.8365,11.055,10.8365,10.9043,6869746.0],["2018-05-17",10.8968,10.9797,10.8289,10.8591,8902047.0],["2018-05-18",10.8139,10.9043,10.7837,10.8139,5188703.0],["2018-05-21",10.9269,10.942,10.7988,10.8214,3028612.0],["2018-05-22",10.8365,10.8742,10.7611,10.7687,2704426.0],["2018-05-23",10.6707,10.7385,10.5652,10.5878,4671040.0],["2018-05-24",10.5727,10.6104,10.4823,10.4898,6952684.0],["2018-05-25",10.4597,10.6029,10.3466,10.5426,7199506.0],["2018-05-29",10.5124,10.6631,10.4069,10.633,5123149.0],["2018-05-30",10.6631,10.7611,10.5727,10.633,5418141.0],["2018-05-31",10.5878,10.6858,10.4521,10.4672,6730544.0],["2018-06-01",10.5727,10.6556,10.4974,10.5124,5315564.0],["2018-06-04",10.52,10.5426,10.4145,10.4597,8938805.0],["2018-06-05",10.4521,10.7385,10.422,10.7008,11916195.0],["2018-06-06",10.7008,10.7611,10.5652,10.7234,5888828.0],["2018-06-07",10.7234,10.8139,10.6179,10.6631,4536880.0],["2018-06-08",10.5878,10.6631,10.5576,10.6029,3104915.0],["2018-06-11",10.5953,10.7008,10.5275,10.6782,3351471.0],["2018-06-12",10.6858,10.7385,10.52,10.5953,5496301.0],["2018-06-13",10.6179,10.7988,10.535,10.633,3224743.0],["2018-06-14",10.6631,10.6933,10.5501,10.5576,3024631.0],["2018-06-15",10.6255,11.1002,10.5426,10.8289,11722055.0],["2018-06-18",10.7234,10.9646,10.633,10.8139,5555087.0],["2018-06-19",10.6556,10.8063,10.5501,10.7008,4702755.0],["2018-06-20",10.7385,10.8591,10.6858,10.7913,5058391.0],["2018-06-21",10.7536,10.9872,10.746,10.9269,10306411.0],["2018-06-22",10.9269,10.9646,10.8139,10.9495,4847531.0],["2018-06-25",10.844,10.8968,10.4823,10.5576,4147008.0],["2018-06-26",10.6104,10.844,10.5652,10.7837,3875902.0],["2018-06-27",10.8139,10.9118,10.6556,10.6631,6513978.0],["2018-06-28",10.5953,10.6255,10.4145,10.5049,6033471.0],["2018-06-29",10.4898,10.8515,10.4898,10.633,5618518.0],["2018-07-02",10.5275,10.535,10.2939,10.4974,5771521.0],["2018-07-03",10.5501,10.6179,10.3843,10.3919,2802093.0],["2018-07-05",10.3843,10.7385,10.3542,10.7084,3817248.0],["2018-07-06",10.7008,10.8289,10.5576,10.7913,3261633.0],["2018-07-09",10.8139,11.0701,10.7913,11.0625,3359433.0],["2018-07-10",11.0324,11.1605,10.8892,11.055,2709999.0],["2018-07-11",10.9721,10.9721,10.7536,10.8063,2448182.0],["2018-07-12",10.844,11.1379,10.8139,11.0701,16152509.0],["2018-07-13",11.168,11.2434,11.0701,11.1605,5674517.0],["2018-07-16",11.0852,11.1982,11.0399,11.153,3531412.0],["2018-07-17",11.168,11.3338,11.1002,11.3112,7213572.0],["2018-07-18",11.3338,11.4167,11.3112,11.3866,4195709.0],["2018-07-19",11.3188,11.5524,11.3112,11.4921,4982620.0],["2018-07-20",11.4695,11.5298,11.266,11.3791,5084931.0],["2018-07-23",11.3188,11.5147,11.1756,11.4393,7962531.0],["2018-07-24",11.4469,11.5674,11.2359,11.2811,3708832.0],["2018-07-25",11.2359,11.3338,11.1454,11.2962,3965872.0],["2018-07-26",11.2283,11.3414,11.1605,11.2509,10518067.0],["2018-07-27",11.575,11.5901,10.5803,10.6179,13460557.0],["2018-07-30",10.5953,10.6707,10.324,10.535,9953562.0],["2018-07-31",10.5576,10.6104,10.4145,10.52,10926385.0],["2018-08-01",10.4748,10.6933,10.4069,10.5576,9703555.0],["2018-08-02",10.4521,10.5576,10.3768,10.4823,7446195.0],["2018-08-03",10.5124,10.7988,10.4823,10.6029,13969860.0],["2018-08-06",10.6029,10.7008,10.5878,10.6556,3982327.0],["2018-08-07",10.6556,10.7611,10.6556,10.6858,4621676.0],["2018-08-08",10.7159,10.7988,10.6631,10.6782,3743069.0],["2018-08-09",10.6631,10.7159,10.4597,10.4898,4690414.0],["2018-08-10",10.3994,10.4446,10.3165,10.3466,6560157.0],["2018-08-13",10.3391,10.4069,10.2185,10.2487,3528626.0],["2018-08-14",10.2185,10.3542,10.2185,10.2411,2726322.0],["2018-08-15",10.211,10.2336,10.0301,10.0754,3389689.0],["2018-08-16",10.1583,10.1809,10.0226,10.0528,3164630.0],["2018-08-17",10.0528,10.3316,10.0226,10.2261,4888801.0],["2018-08-20",10.2035,10.3617,10.1959,10.2713,11740234.0],["2018-08-21",10.3014,10.4521,10.2864,10.3994,2219275.0],["2018-08-22",10.5426,10.6556,10.4371,10.6029,4560634.0],["2018-08-23",10.5727,10.6179,10.4069,10.4371,2513205.0],["2018-08-24",10.4446,10.5049,10.3617,10.4748,2518248.0],["2018-08-27",10.535,10.6858,10.4823,10.4974,4784233.0],["2018-08-28",10.5124,10.5953,10.4446,10.4748,5931557.0],["2018-08-29",10.4823,10.5576,10.4371,10.4748,3346561.0],["2018-08-30",10.4295,10.4597,10.324,10.3693,2958148.0],["2018-08-31",10.3919,10.5049,10.3316,10.3919,3862101.0],["2018-09-04",10.3617,10.4145,10.1959,10.3843,4022137.0],["2018-09-05",10.3919,10.4069,10.2336,10.2487,3344836.0],["2018-09-06",10.1959,10.2939,9.9548,9.9699,8882673.0],["2018-09-07",9.902,9.9925,9.8568,9.8945,6861784.0],["2018-09-10",9.9623,9.9623,9.8116,9.8116,5040079.0],["2018-09-11",9.7965,9.8417,9.6307,9.7664,5159641.0],["2018-09-12",9.7212,9.9548,9.676,9.9397,8007251.0],["2018-09-13",9.9548,10.0301,9.7438,9.7513,7779803.0],["2018-09-14",9.7362,9.7513,9.6458,9.7212,18307690.0],["2018-09-17",9.7965,9.9849,9.7739,9.7815,4721068.0],["2018-09-18",9.8267,9.8493,9.6534,9.8116,3521460.0],["2018-09-19",9.8342,10.2035,9.8116,10.0452,9320450.0],["2018-09-20",10.0829,10.1281,9.9925,10.0829,2696729.0],["2018-09-21",9.9774,10.1281,9.9774,10.0603,4191064.0],["2018-09-24",10.0151,10.0377,9.8945,10.0301,3747581.0],["2018-09-25",10.0377,10.0904,9.7513,9.8417,9106405.0],["2018-09-26",9.8568,9.8945,9.7589,9.7664,6926675.0],["2018-09-27",9.8041,9.8719,9.7212,9.7362,3714671.0],["2018-09-28",9.691,9.9699,9.6006,9.887,8952473.0],["2018-10-01",9.9397,9.9548,9.6986,9.7287,5053880.0],["2018-10-02",9.6383,9.8041,9.6157,9.7287,3282202.0],["2018-10-03",9.7362,9.7739,9.6383,9.676,6705198.0],["2018-10-04",9.7061,9.7136,9.4951,9.5252,4448635.0],["2018-10-05",9.4951,9.6383,9.1786,9.3595,8764702.0],["2018-10-08",9.2992,9.3293,9.1635,9.2163,7254576.0],["2018-10-09",9.1711,9.2313,9.058,9.1711,6835112.0],["2018-10-10",9.1258,9.2313,8.8772,8.8998,8534866.0],["2018-10-11",8.8244,9.0354,8.8169,8.8847,5498159.0],["2018-10-12",8.9902,9.0656,8.8093,9.0279,8236158.0],["2018-10-15",9.043,9.1108,8.8696,9.0053,7925375.0],["2018-10-16",9.0957,9.3821,9.043,9.3519,3827732.0],["2018-10-17",9.3142,9.4197,9.2087,9.2916,4722528.0],["2018-10-18",9.1711,9.2238,9.0053,9.0203,5013273.0],["2018-10-19",9.0656,9.1334,8.8772,8.945,5118770.0],["2018-10-22",8.9902,9.043,8.832,8.847,10119569.0],["2018-10-23",8.7189,8.8621,8.5154,8.734,13077850.0],["2018-10-24",8.7189,8.7867,8.1989,8.214,6970731.0],["2018-10-25",8.2969,8.3798,8.214,8.2216,10061978.0],["2018-10-26",5.7121,6.0437,5.3052,5.3429,93598485.0],["2018-10-29",5.5162,5.6217,5.0791,5.2298,41364182.0],["2018-10-30",5.1922,5.8026,5.1922,5.8026,23126160.0],["2018-10-31",5.8176,6.0512,5.8026,5.9231,20842924.0],["2018-11-01",5.9382,6.526,5.9382,6.4732,18606398.0],["2018-11-02",6.5787,6.5938,6.2698,6.5411,13325336.0],["2018-11-05",6.526,6.6014,6.3828,6.4657,8723565.0],["2018-11-06",6.4582,6.639,6.413,6.4506,9165324.0],["2018-11-07",6.4657,6.5863,6.2246,6.5712,8991752.0],["2018-11-08",6.6014,6.6918,6.4431,6.4582,9406838.0],["2018-11-09",6.3451,6.4054,6.1115,6.1944,19823257.0],["2018-11-12",6.1944,6.2095,5.9683,5.9759,12158107.0],["2018-11-13",5.9533,6.2321,5.8402,5.8855,19768983.0],["2018-11-14",5.9533,6.1191,5.893,5.9985,17006832.0],["2018-11-15",5.9307,6.2396,5.9156,6.1643,11055502.0],["2018-11-16",6.1417,6.2999,6.0362,6.217,10306278.0],["2018-11-19",6.217,6.2396,5.9457,6.0739,15297258.0],["2018-11-20",5.9533,6.1191,5.9231,6.0663,14438689.0],["2018-11-21",6.104,6.1944,6.0588,6.1266,6837898.0],["2018-11-23",6.0136,6.2698,6.0136,6.217,3112479.0],["2018-11-26",6.2849,6.3301,6.1492,6.3301,9630437.0],["2018-11-27",6.2396,6.413,6.1944,6.4054,13339137.0],["2018-11-28",6.4431,6.526,6.202,6.5034,9539803.0],["2018-11-29",6.4732,6.5486,6.3301,6.4431,6093717.0],["2018-11-30",6.3904,6.6014,6.3904,6.5938,9066197.0],["2018-12-03",6.6541,6.7671,6.5411,6.6842,8249694.0],["2018-12-04",6.6164,6.7144,6.3225,6.3451,9519765.0],["2018-12-06",6.2849,6.3904,6.1794,6.3828,7121478.0],["2018-12-07",6.3301,6.428,6.1492,6.3376,12907198.0],["2018-12-10",6.3451,6.4205,6.0965,6.1869,10102849.0],["2018-12-11",6.3301,6.3828,6.0512,6.0814,9370345.0],["2018-12-12",6.2622,6.3451,6.1643,6.1643,6019007.0],["2018-12-13",6.1567,6.202,5.8478,5.9231,8343513.0],["2018-12-14",5.8402,5.991,5.8176,5.8252,8331304.0],["2018-12-17",5.7875,5.9834,5.6292,5.7498,13674337.0],["2018-12-18",5.8101,5.9081,5.6368,5.7347,15424385.0],["2018-12-19",5.7649,5.9156,5.5991,5.6292,10084138.0],["2018-12-20",5.5991,5.7121,5.5388,5.6443,7738268.0],["2018-12-21",5.6594,5.7498,5.5162,5.6066,13277829.0],["2018-12-24",5.5313,5.6594,5.3956,5.5087,3457366.0],["2018-12-26",5.5388,5.7197,5.4032,5.7121,6799681.0],["2018-12-27",5.6518,5.795,5.569,5.7875,10269122.0],["2018-12-28",5.795,5.8628,5.6292,5.7423,6157413.0],["2018-12-31",5.7498,5.8176,5.5765,5.7347,7383163.0],["2019-01-02",5.5162,6.0136,5.5162,5.9457,12355564.0],["2019-01-03",5.8704,5.8779,5.5388,5.6669,9819933.0],["2019-01-04",5.7347,5.9533,5.7347,5.8855,6765975.0],["2019-01-07",5.9156,6.0663,5.8402,5.9834,4863190.0],["2019-01-08",6.0362,6.1341,5.8478,5.8704,15148236.0],["2019-01-09",5.9156,6.1191,5.8101,6.0437,13802525.0],["2019-01-10",6.0286,6.0889,5.9608,6.0136,13744403.0],["2019-01-11",5.9985,6.1115,5.9457,6.0588,8667301.0],["2019-01-14",6.0362,6.0437,5.9231,5.9985,5904885.0],["2019-01-15",5.991,6.0286,5.893,5.9759,9935647.0],["2019-01-16",5.9533,6.0663,5.9533,5.9759,4965501.0],["2019-01-17",5.9307,6.0286,5.8704,5.9985,7633169.0],["2019-01-18",6.0286,6.1643,5.991,6.1341,12168059.0],["2019-01-22",6.1191,6.2396,5.9759,6.1567,11493412.0],["2019-01-23",6.217,6.2773,6.0211,6.1341,10858708.0],["2019-01-24",6.1417,6.4732,6.1417,6.4356,7870039.0],["2019-01-25",6.5335,6.6616,6.4431,6.6164,7530327.0],["2019-01-28",6.4808,6.6541,6.4808,6.5712,8015213.0],["2019-01-29",6.835,6.9555,6.6164,6.6842,9940822.0],["2019-01-30",6.7671,7.0384,6.6466,6.9555,16167770.0],["2019-01-31",7.9503,7.9653,7.1364,7.2494,23100681.0],["2019-02-01",7.2871,7.3248,7.0384,7.0836,26297690.0],["2019-02-04",7.1138,7.1816,6.9932,7.0987,9689489.0],["2019-02-05",7.0912,7.1515,7.0083,7.1289,8238812.0],["2019-02-06",7.0912,7.3625,7.0535,7.3323,24228233.0],["2019-02-07",7.3022,7.3323,7.1213,7.2871,12987349.0],["2019-02-08",7.2419,7.3625,7.1515,7.257,6181564.0],["2019-02-11",7.2042,7.6639,7.1741,7.6036,20782147.0],["2019-02-12",7.7242,7.8146,7.6187,7.694,13049320.0],["2019-02-13",7.7091,7.792,7.6112,7.7167,7406120.0],["2019-02-14",7.6865,7.7468,7.6262,7.7091,5510368.0],["2019-02-15",7.7393,7.7468,7.6187,7.7242,7988142.0],["2019-02-19",7.7167,7.8372,7.6262,7.8372,6723378.0],["2019-02-20",7.8297,7.9653,7.8222,7.8372,15779755.0],["2019-02-21",7.8297,7.9955,7.8297,7.8372,11139369.0],["2019-02-22",7.8824,8.0181,7.8297,7.9955,7150805.0],["2019-02-25",8.0558,8.1387,8.0181,8.0332,6568385.0],["2019-02-26",8.0181,8.1236,7.9879,8.0332,8752627.0],["2019-02-27",8.0256,8.0784,7.8824,7.9503,5347943.0],["2019-02-28",7.8824,7.9955,7.8448,7.9427,5896923.0],["2019-03-01",7.9729,8.0181,7.8448,7.8523,7398290.0],["2019-03-04",7.8824,7.9503,7.7167,7.8523,8320290.0],["2019-03-05",7.8523,7.905,7.7468,7.7619,6191517.0],["2019-03-06",7.7393,7.8297,7.7016,7.7393,8060331.0],["2019-03-07",7.694,7.7393,7.5358,7.5659,7124398.0],["2019-03-08",7.468,7.6488,7.4378,7.4755,15005451.0],["2019-03-11",7.5283,7.679,7.5283,7.6413,6660213.0],["2019-03-12",7.6714,7.7317,7.5584,7.5735,7657055.0],["2019-03-13",7.6262,7.7694,7.6262,7.6413,4939890.0],["2019-03-14",7.679,7.694,7.468,7.5207,6344122.0],["2019-03-15",7.5358,7.8975,7.5283,7.7694,12436511.0],["2019-03-18",7.7619,7.8448,7.7167,7.7845,5207546.0],["2019-03-19",7.7995,7.9578,7.7995,7.8975,5812658.0],["2019-03-20",7.8598,7.9201,7.7694,7.8222,4148600.0],["2019-03-21",7.8146,8.0181,7.8146,7.9804,4279840.0],["2019-03-22",7.9277,7.9653,7.6564,7.679,10133768.0],["2019-03-25",7.679,7.7317,7.4755,7.5207,8718125.0],["2019-03-26",7.5433,7.679,7.4906,7.5283,5408852.0],["2019-03-27",7.5584,7.6338,7.4002,7.4604,7178937.0],["2019-03-28",7.483,7.5961,7.3097,7.3775,7606895.0],["2019-03-29",7.4228,7.6112,7.4152,7.5358,6091726.0],["2019-04-01",7.6187,7.8146,7.6036,7.792,4863190.0],["2019-04-02",7.7995,7.9352,7.7468,7.8448,7475787.0],["2019-04-03",7.9126,8.0784,7.8824,7.9201,5414027.0],["2019-04-04",7.9427,8.1839,7.9126,8.1688,6341600.0],["2019-04-05",8.1763,8.2517,8.1236,8.2366,3501290.0],["2019-04-08",8.214,8.2366,8.101,8.1462,4038194.0],["2019-04-09",8.0859,8.2065,7.9879,8.1989,5887766.0],["2019-04-10",8.1914,8.3572,8.1537,8.3497,5786384.0],["2019-04-11",8.3798,8.4401,8.3271,8.4326,4594738.0],["2019-04-12",8.5079,8.6059,8.4476,8.5757,5679295.0],["2019-04-15",8.5305,8.5983,8.4175,8.4853,6063461.0],["2019-04-16",8.5079,8.6586,8.4778,8.6436,7071981.0],["2019-04-17",8.6586,8.6963,8.425,8.4476,6325146.0],["2019-04-18",8.425,8.5456,8.3497,8.4476,7545322.0],["2019-04-22",8.4024,8.4175,8.3044,8.3647,3195681.0],["2019-04-23",8.3647,8.6209,8.3572,8.5607,7615122.0],["2019-04-24",8.5381,8.5682,8.4476,8.5154,4504767.0],["2019-04-25",8.4552,8.4928,8.1161,8.1236,13629086.0],["2019-04-26",8.1085,8.2216,7.9201,8.1085,7605966.0],["2019-04-29",8.0482,8.2894,8.0181,8.1387,7169648.0],["2019-04-30",8.1688,8.3346,8.0482,8.3195,7420717.0],["2019-05-01",8.6511,9.4499,8.5531,8.6134,14813965.0],["2019-05-02",8.5682,8.7038,8.4326,8.523,9657641.0],["2019-05-03",8.5908,8.5983,8.4702,8.523,6799946.0],["2019-05-06",8.2818,8.523,8.1989,8.4778,6312008.0],["2019-05-07",8.3421,8.4175,8.1688,8.2592,11744083.0],["2019-05-08",8.2517,8.2743,7.9804,7.9955,11141757.0],["2019-05-09",7.8297,7.9352,7.4906,7.8372,15246434.0],["2019-05-10",7.7769,7.9653,7.6413,7.89,8477805.0],["2019-05-13",7.679,7.7393,7.4981,7.5207,10830045.0],["2019-05-14",7.5885,7.8448,7.5885,7.8372,7674572.0],["2019-05-15",7.7769,8.1387,7.7016,7.9955,11469792.0],["2019-05-16",7.9427,8.1387,7.8297,7.9277,11284675.0],["2019-05-17",7.7845,7.9653,7.7619,7.7694,5986362.0],["2019-05-20",7.6187,7.6714,7.3926,7.4303,11606075.0],["2019-05-21",7.5057,7.694,7.4755,7.5057,13097092.0],["2019-05-22",7.4378,7.5433,7.3097,7.3248,13652043.0],["2019-05-23",7.2118,7.2193,7.061,7.1364,7927498.0],["2019-05-24",7.1967,7.2344,6.9706,6.9857,10125408.0],["2019-05-28",7.0083,7.046,6.8726,6.9555,11858603.0],["2019-05-29",7.0083,7.0836,6.835,6.9706,8600154.0],["2019-05-30",6.9706,7.0912,6.9329,6.9932,7439162.0],["2019-05-31",6.7898,7.0008,6.6842,6.737,11787078.0],["2019-06-03",6.7219,6.9857,6.6466,6.8199,6944722.0],["2019-06-04",6.948,7.1967,6.9103,7.1967,6929461.0],["2019-06-05",7.2645,7.2645,6.9329,7.046,13766563.0],["2019-06-06",7.4303,7.4303,7.1213,7.257,12712395.0],["2019-06-07",7.2796,7.3775,7.1515,7.1665,10237407.0],["2019-06-10",7.2268,7.3926,7.1741,7.272,6894959.0],["2019-06-11",7.3549,7.4002,7.1364,7.2344,6569977.0],["2019-06-12",7.1665,7.2042,7.0384,7.0912,6368406.0],["2019-06-13",7.1138,7.1665,7.0384,7.0987,8663320.0],["2019-06-14",7.0158,7.046,6.7898,6.8124,9423956.0],["2019-06-17",6.8199,6.8274,6.6918,6.6993,10706103.0],["2019-06-18",6.7596,7.0158,6.7596,6.8726,10280136.0],["2019-06-19",6.9329,7.1665,6.9329,7.0384,8368195.0],["2019-06-20",7.1741,7.2947,7.1213,7.1967,6448557.0],["2019-06-21",7.159,7.1665,7.0535,7.1063,5764886.0],["2019-06-24",7.0761,7.1439,7.0384,7.0912,5160305.0],["2019-06-25",7.0836,7.1816,6.9631,7.0158,9415198.0],["2019-06-26",7.1289,7.2193,7.0987,7.1515,4858280.0],["2019-06-27",7.1665,7.2193,7.0912,7.1138,6732269.0],["2019-06-28",7.159,7.2419,7.0761,7.2118,11427991.0],["2019-07-01",7.5358,7.5659,7.3399,7.3625,10313179.0],["2019-07-02",7.3248,7.3549,7.1213,7.2042,10206621.0],["2019-07-03",7.2268,7.4152,7.2042,7.37,4682718.0],["2019-07-05",7.2947,7.4002,7.2268,7.3851,7272889.0],["2019-07-08",7.272,7.4303,7.2645,7.3173,4870355.0],["2019-07-09",7.2645,7.3775,7.257,7.3248,3554370.0],["2019-07-10",7.3474,7.3851,7.2796,7.3173,3757533.0],["2019-07-11",7.3248,7.3248,7.1741,7.2193,4438417.0],["2019-07-12",7.2419,7.4755,7.2419,7.4604,4446910.0],["2019-07-15",7.4604,7.5057,7.3022,7.3474,3957114.0],["2019-07-16",7.3248,7.37,7.257,7.272,4389318.0],["2019-07-17",7.2419,7.4002,7.1816,7.3399,8189846.0],["2019-07-18",7.3323,7.468,7.2419,7.4228,6429846.0],["2019-07-19",7.4378,7.5132,7.3549,7.37,4105075.0],["2019-07-22",7.4228,7.5509,7.4077,7.5207,6752307.0],["2019-07-23",7.5735,7.6488,7.4906,7.6112,4417716.0],["2019-07-24",7.5885,7.7845,7.5735,7.7694,6519684.0],["2019-07-25",7.6488,7.694,7.272,7.4906,11445906.0],["2019-07-26",7.9879,8.5381,7.9126,8.4853,19215358.0],["2019-07-29",8.4552,8.5381,8.3798,8.5079,8234831.0],["2019-07-30",8.425,8.6586,8.3572,8.636,6781235.0],["2019-07-31",8.6209,8.6662,8.2442,8.4024,11370665.0],["2019-08-01",8.3873,8.6888,8.0784,8.2442,14284492.0],["2019-08-02",8.1914,8.3044,7.9578,8.0934,5513022.0],["2019-08-05",7.8372,7.9201,7.7242,7.7769,6351951.0],["2019-08-06",7.8975,7.9578,7.7016,7.8448,5462728.0],["2019-08-07",7.7016,7.9201,7.6564,7.89,7184909.0],["2019-08-08",7.9503,8.0558,7.905,7.9352,4470530.0],["2019-08-09",7.8448,7.9277,7.7016,7.8297,6115347.0],["2019-08-12",7.7694,7.8372,7.6488,7.6865,3396722.0],["2019-08-13",7.7167,8.003,7.694,7.8523,4817674.0],["2019-08-14",7.6338,7.7317,7.4378,7.468,7102237.0],["2019-08-15",7.483,7.5207,7.272,7.2947,4601373.0],["2019-08-16",7.3775,7.581,7.3775,7.5283,4357072.0],["2019-08-19",7.6338,7.7317,7.5207,7.5509,7932010.0],["2019-08-20",7.4981,7.6187,7.4002,7.4906,5022695.0],["2019-08-21",7.6187,7.6262,7.483,7.5283,4990980.0],["2019-08-22",7.581,7.7769,7.5433,7.7317,7159563.0],["2019-08-23",7.6187,7.6564,7.2871,7.3173,5371165.0],["2019-08-26",7.4529,7.4529,7.1138,7.1515,7145099.0],["2019-08-27",7.2118,7.2118,6.8274,6.8651,7166464.0],["2019-08-28",6.8274,7.0008,6.7671,6.9781,6221374.0],["2019-08-29",7.1289,7.272,7.1063,7.2193,4206192.0],["2019-08-30",7.3323,7.3549,7.1967,7.257,3801192.0],["2019-09-03",7.1891,7.2494,7.0912,7.1665,4413867.0],["2019-09-04",7.2494,7.4077,7.2042,7.3926,6436879.0],["2019-09-05",7.5358,7.8372,7.5057,7.8222,5422255.0],["2019-09-06",7.8523,7.8749,7.694,7.7091,7720486.0],["2019-09-09",7.7242,7.9879,7.694,7.9503,5429819.0],["2019-09-10",7.9352,8.2065,7.8824,8.1688,4802811.0],["2019-09-11",8.1688,8.214,8.0256,8.1311,4537942.0],["2019-09-12",8.1161,8.3421,7.9729,8.2291,6273127.0],["2019-09-13",8.2743,8.3044,8.1688,8.1839,2818681.0],["2019-09-16",8.1161,8.2366,8.0784,8.1387,2345605.0],["2019-09-17",8.0105,8.1387,7.9804,8.0859,5047112.0],["2019-09-18",8.0784,8.1839,7.9427,8.0633,3658539.0],["2019-09-19",8.0784,8.1161,7.9955,8.0407,3276363.0],["2019-09-20",8.0558,8.101,7.8749,7.8975,3434143.0],["2019-09-23",7.8598,7.9729,7.8146,7.9277,3261633.0],["2019-09-24",8.0256,8.1462,7.694,7.7091,6442187.0],["2019-09-25",7.7016,7.9804,7.7016,7.9277,4845408.0],["2019-09-26",7.9352,7.9503,7.8448,7.9126,4253566.0],["2019-09-27",7.8975,7.9653,7.7845,7.8222,3491072.0],["2019-09-30",7.8674,7.9277,7.8146,7.89,4660159.0],["2019-10-01",7.9653,8.0332,7.7317,7.792,4774546.0],["2019-10-02",7.694,7.7167,7.5358,7.5961,10268990.0],["2019-10-03",7.5885,7.6187,7.3399,7.4454,6383932.0],["2019-10-04",7.5132,7.5207,7.3851,7.4981,7414745.0],["2019-10-07",7.4303,7.6262,7.4303,7.5057,4527326.0],["2019-10-08",7.4152,7.4604,7.0309,7.046,8829195.0],["2019-10-09",7.1138,7.2118,7.046,7.1891,6953613.0],["2019-10-10",7.2268,7.4077,7.1891,7.2419,5117310.0],["2019-10-11",7.3399,7.6112,7.272,7.4002,8599624.0],["2019-10-14",7.4077,7.4378,7.3323,7.3775,2332733.0],["2019-10-15",7.3625,7.6187,7.3625,7.5509,5614139.0],["2019-10-16",7.5584,7.7167,7.5433,7.6639,6552063.0],["2019-10-17",7.6714,7.7091,7.5433,7.6262,3852414.0],["2019-10-18",7.6187,7.6564,7.4529,7.5132,3578521.0],["2019-10-21",7.581,7.9653,7.5433,7.8598,7982170.0],["2019-10-22",7.8448,8.0407,7.7845,7.8824,6914864.0],["2019-10-23",7.8975,7.9201,7.6413,7.7242,15274035.0],["2019-10-24",7.7694,7.89,7.694,7.8297,13132390.0],["2019-10-25",7.9126,8.7792,7.7016,8.7491,20265281.0],["2019-10-28",8.8621,9.0279,8.6586,8.8395,10555622.0],["2019-10-29",8.7867,9.043,8.7867,8.9073,13662261.0],["2019-10-30",8.847,9.0354,8.7867,8.9751,8760191.0],["2019-10-31",8.9601,8.9601,8.7114,8.8546,7615388.0],["2019-11-01",8.9073,9.2389,8.8621,9.2313,8173657.0],["2019-11-04",9.269,9.3293,9.0731,9.1635,7938379.0],["2019-11-05",9.1485,9.2464,8.4476,8.8847,14267241.0],["2019-11-06",8.9148,9.0053,8.7415,8.8244,7339106.0],["2019-11-07",8.9375,9.0203,8.832,8.9148,4098307.0],["2019-11-08",8.8696,8.9299,8.8018,8.9224,3670349.0],["2019-11-11",8.847,9.0128,8.6662,8.9148,8190775.0],["2019-11-12",8.8922,9.1711,8.8621,8.9977,5954382.0],["2019-11-13",8.9148,9.3293,8.8244,9.2992,8355986.0],["2019-11-14",9.2087,9.269,8.9525,8.9977,7480299.0],["2019-11-15",9.0957,9.2238,9.0279,9.1786,4402588.0],["2019-11-18",9.156,9.156,8.9977,9.0279,4126439.0],["2019-11-19",9.1258,9.1258,8.9375,8.9977,4473052.0],["2019-11-20",8.945,8.9902,8.7867,8.9073,4049075.0],["2019-11-21",8.8772,8.8847,8.734,8.8244,3143265.0],["2019-11-22",8.847,8.9299,8.7943,8.8772,2730833.0],["2019-11-25",8.9148,9.0806,8.8696,9.0731,3709894.0],["2019-11-26",9.058,9.0882,8.9601,8.9977,6922561.0],["2019-11-27",9.0505,9.1409,8.9902,9.1258,3347092.0],["2019-11-29",9.0354,9.0656,8.9299,8.945,1264100.0],["2019-12-02",8.9224,9.0053,8.7491,8.7792,3933361.0],["2019-12-03",8.6436,8.6888,8.5154,8.5607,9924633.0],["2019-12-04",8.6586,8.832,8.5908,8.6209,9516979.0],["2019-12-05",8.636,8.6737,8.2743,8.2818,9351634.0],["2019-12-06",8.3647,8.7038,8.3647,8.6285,14640128.0],["2019-12-09",8.5908,8.6737,8.4175,8.425,3141407.0],["2019-12-10",8.4326,8.5381,8.3873,8.4702,3331301.0],["2019-12-11",8.4702,8.7038,8.425,8.6963,4929009.0],["2019-12-12",8.6888,9.0656,8.6511,9.0505,6657161.0],["2019-12-13",9.043,9.2313,8.9977,9.043,4574302.0],["2019-12-16",9.0957,9.4122,9.0882,9.3745,7710135.0],["2019-12-17",9.4197,9.5705,9.3821,9.5328,5449856.0],["2019-12-18",9.5403,9.6684,9.4876,9.578,6470319.0],["2019-12-19",9.5479,9.6835,9.5479,9.6458,6086816.0],["2019-12-20",9.6835,9.6835,9.4574,9.5177,7075962.0],["2019-12-23",9.578,9.6157,9.465,9.6081,3967995.0],["2019-12-24",9.6307,9.6609,9.5629,9.6307,1270337.0],["2019-12-26",9.6383,9.6986,9.5328,9.676,2102897.0],["2019-12-27",9.676,9.691,9.5403,9.5554,1388042.0],["2019-12-30",9.5629,9.6006,9.465,9.5102,2721942.0],["2019-12-31",9.4876,9.5931,9.465,9.5102,1720986.0],["2020-01-02",9.6232,9.6383,9.5026,9.6307,5941643.0],["2020-01-03",9.4574,9.5328,9.3595,9.4574,3294278.0],["2020-01-06",9.3293,9.3971,9.2313,9.2841,3192364.0],["2020-01-07",9.3142,9.4951,9.3067,9.4424,3767220.0],["2020-01-08",9.4122,9.5855,9.3595,9.5403,3866613.0],["2020-01-09",9.5705,9.6081,9.4122,9.5252,3193160.0],["2020-01-10",9.5629,9.6157,9.4951,9.5328,3316704.0],["2020-01-13",9.5403,9.9623,9.5403,9.9397,6110039.0],["2020-01-14",9.9246,10.1206,9.8493,10.0754,7417797.0],["2020-01-15",10.0603,10.1206,9.9171,10.1055,4430588.0],["2020-01-16",10.1281,10.1507,10.0151,10.1055,4431517.0],["2020-01-17",10.2035,10.2788,10.0829,10.211,6333108.0],["2020-01-21",10.1583,10.2562,10.0829,10.1356,5858440.0],["2020-01-22",10.1658,10.211,9.9774,10.0377,4204865.0],["2020-01-23",9.9623,10.2185,9.8116,10.1959,3715733.0],["2020-01-24",10.2788,10.3693,10.0754,10.1507,4248656.0],["2020-01-27",9.8417,9.9472,9.6157,9.6684,5720034.0],["2020-01-28",9.8041,9.9699,9.6684,9.8568,5101386.0],["2020-01-29",9.9774,10.0452,9.7513,9.8644,7707216.0],["2020-01-30",9.7438,9.8417,9.465,9.7513,8638903.0],["2020-01-31",10.5501,10.5501,9.4197,9.9096,22648174.0],["2020-02-03",10.0151,10.1884,9.5629,9.676,8806901.0],["2020-02-04",9.8719,10.0829,9.789,10.0301,6167233.0],["2020-02-05",10.1733,10.2562,9.9397,10.2035,11345452.0],["2020-02-06",10.2487,10.3466,10.0904,10.2185,6288918.0],["2020-02-07",10.098,10.1055,9.887,9.9548,5668546.0],["2020-02-10",9.8794,9.9548,9.6684,9.8041,4975056.0],["2020-02-11",9.8794,10.1733,9.8191,10.1055,6660346.0],["2020-02-12",10.1959,10.3994,10.0904,10.3316,5820487.0],["2020-02-13",10.2638,10.3617,10.1432,10.2788,3637440.0],["2020-02-14",10.2638,10.324,10.1658,10.2336,3934157.0],["2020-02-18",10.098,10.1959,9.902,9.9548,4527724.0],["2020-02-19",9.9774,10.1432,9.9774,10.0528,4724518.0],["2020-02-20",10.0226,10.4672,9.9623,10.4145,7829964.0],["2020-02-21",10.3014,10.3014,9.9171,9.9774,6373581.0],["2020-02-24",9.4876,9.8041,9.4574,9.6006,6989176.0],["2020-02-25",9.6835,9.7362,9.269,9.2992,6519418.0],["2020-02-26",9.3896,9.5403,9.0053,9.0203,7630648.0],["2020-02-27",8.7189,8.9299,8.5682,8.5833,11045550.0],["2020-02-28",8.1914,8.4702,8.1085,8.3723,9539140.0],["2020-03-02",8.4853,8.832,8.312,8.832,5439904.0],["2020-03-03",8.9148,9.1183,8.4778,8.5682,8237353.0],["2020-03-04",8.734,8.8772,8.5682,8.7641,6296350.0],["2020-03-05",8.4778,8.6209,8.1989,8.2894,8984852.0],["2020-03-06",7.9653,8.3421,7.905,8.0558,4913616.0],["2020-03-09",7.3775,7.5057,7.0912,7.0912,5846497.0],["2020-03-10",7.4002,7.7167,7.272,7.6865,7986284.0],["2020-03-11",7.4378,7.5659,7.0008,7.0686,8463606.0],["2020-03-12",6.428,6.6466,5.9759,6.0739,8680703.0],["2020-03-13",6.3828,6.6692,5.7272,6.1417,8997591.0],["2020-03-16",5.049,5.373,4.8907,4.9435,9978111.0],["2020-03-17",5.0339,5.3127,4.4461,4.9586,15082019.0],["2020-03-18",4.5818,4.642,4.0392,4.431,12444739.0],["2020-03-19",4.431,5.7724,4.3557,5.4635,11500047.0],["2020-03-20",5.8101,5.9683,4.838,5.0188,14155242.0],["2020-03-23",4.9058,5.2524,4.8757,5.0264,6866163.0],["2020-03-24",5.4107,5.9081,5.4107,5.7724,7048493.0],["2020-03-25",5.8855,6.7219,5.6895,6.3376,10211663.0],["2020-03-26",6.4732,7.0912,6.2849,6.6842,9942548.0],["2020-03-27",6.3376,6.5863,6.0362,6.0663,8408005.0],["2020-03-30",6.1115,6.3828,6.0286,6.3301,9146746.0],["2020-03-31",6.3376,6.6089,6.217,6.315,7587653.0],["2020-04-01",5.9533,6.0965,5.8628,5.9231,5601002.0],["2020-04-02",5.9005,6.202,5.8628,5.9759,7491844.0],["2020-04-03",5.9759,6.1191,5.6142,5.6669,9089552.0],["2020-04-06",6.0663,6.6616,5.991,6.624,7361931.0],["2020-04-07",6.9781,7.2645,6.4732,6.5185,6390567.0],["2020-04-08",6.5411,6.7521,6.4657,6.6767,6062798.0],["2020-04-09",6.835,6.9857,6.5185,6.639,6935035.0],["2020-04-13",6.5561,6.8274,6.3376,6.5109,3353064.0],["2020-04-14",6.6315,6.7747,6.3602,6.413,8509122.0],["2020-04-15",6.104,6.3301,5.8855,6.0362,5271508.0],["2020-04-16",6.006,6.0512,5.6895,5.9834,14605626.0],["2020-04-17",6.217,6.3451,6.0211,6.1492,6486641.0],["2020-04-20",5.9533,6.0588,5.8026,5.8704,6066513.0],["2020-04-21",5.6594,5.795,5.5463,5.6443,12630386.0],["2020-04-22",5.8252,5.9156,5.6518,5.8176,3970782.0],["2020-04-23",5.9156,6.0814,5.9081,5.9759,4839569.0],["2020-04-24",6.0362,6.1492,5.9608,6.104,5487676.0],["2020-04-27",6.1492,6.6842,6.1341,6.639,6332046.0],["2020-04-28",6.8651,7.0158,6.6842,6.8651,5540756.0],["2020-04-29",7.1665,7.4906,6.9932,7.4002,6678393.0],["2020-04-30",7.2796,7.4077,7.0912,7.3549,6766904.0],["2020-05-01",7.1213,7.1213,6.7521,6.7822,4894241.0],["2020-05-04",6.7445,6.835,6.5712,6.6918,5816374.0],["2020-05-05",6.8048,6.9329,6.7144,6.7144,3898593.0],["2020-05-06",6.6767,6.8576,6.6089,6.6692,8937478.0],["2020-05-07",6.8048,7.046,6.7671,7.0083,8550259.0],["2020-05-08",7.5283,7.9503,7.2947,7.5433,8337806.0],["2020-05-11",7.3851,7.6338,7.1816,7.4454,6078191.0],["2020-05-12",7.5207,7.5433,7.3097,7.3173,5187508.0],["2020-05-13",7.159,7.257,6.6014,6.9329,10054546.0],["2020-05-14",6.8124,7.0234,6.5637,7.0008,7474062.0],["2020-05-15",6.8802,7.0309,6.7671,7.0008,6109906.0],["2020-05-18",7.3625,7.7995,7.3625,7.7091,8392612.0],["2020-05-19",7.6112,7.7317,7.483,7.5132,6604346.0],["2020-05-20",7.581,7.8824,7.581,7.694,5843445.0],["2020-05-21",7.6865,7.7393,7.37,7.4002,5047112.0],["2020-05-22",7.3625,7.4755,7.159,7.2419,6072883.0],["2020-05-26",7.581,7.7845,7.4981,7.5283,6497390.0],["2020-05-27",7.6488,7.7317,7.4604,7.6413,6939281.0],["2020-05-28",7.6187,7.6714,7.3022,7.483,10071001.0],["2020-05-29",7.3097,7.4529,7.1439,7.3173,42966137.0],["2020-06-01",7.3775,7.8372,7.2947,7.7016,16590950.0],["2020-06-02",7.7694,7.89,7.6488,7.8674,7922455.0],["2020-06-03",7.8674,8.2065,7.8674,8.1839,11079256.0],["2020-06-04",8.2894,8.425,8.1085,8.3195,8296802.0],["2020-06-05",8.5757,8.9299,8.5757,8.8395,9927951.0],["2020-06-08",9.0279,9.0957,8.8244,8.9148,7088569.0],["2020-06-09",8.5908,9.0882,8.4928,8.9601,10513423.0],["2020-06-10",8.9902,9.0128,8.3271,8.3421,8802787.0],["2020-06-11",7.9503,8.0784,7.5433,7.6187,6175195.0],["2020-06-12",7.9578,8.0407,7.6036,7.8372,6197090.0],["2020-06-15",7.5509,7.9277,7.4529,7.8222,6722715.0],["2020-06-16",8.1989,8.2592,7.8598,7.9879,5762232.0],["2020-06-17",7.9879,8.0256,7.792,7.9503,6054039.0],["2020-06-18",7.8674,8.003,7.8071,7.9277,4496672.0],["2020-06-19",8.0633,8.2894,7.8372,7.9653,7636354.0],["2020-06-22",7.9277,7.9729,7.7845,7.8674,6000561.0],["2020-06-23",7.9729,8.1236,7.8824,8.0256,4737390.0],["2020-06-24",7.9201,7.9201,7.6187,7.7393,17936396.0],["2020-06-25",7.6338,7.7769,7.5885,7.7543,6824230.0],["2020-06-26",7.7016,7.7167,7.4454,7.483,2959210.0],["2020-06-29",7.5358,7.7619,7.4755,7.7091,4900876.0],["2020-06-30",7.6413,7.8297,7.6187,7.7242,8552913.0],["2020-07-01",7.8222,7.8222,7.5433,7.5584,5592642.0],["2020-07-02",7.7016,7.7995,7.4604,7.4981,4930734.0],["2020-07-06",7.6714,7.7393,7.581,7.6865,2973011.0],["2020-07-07",7.6112,7.6187,7.4228,7.4529,5513818.0],["2020-07-08",7.4529,7.5207,7.3248,7.4454,3375623.0],["2020-07-09",7.4454,7.4981,7.1816,7.4002,3508588.0],["2020-07-10",7.4077,7.4755,7.3399,7.4529,3548265.0],["2020-07-13",7.5584,7.7995,7.5433,7.5433,6268350.0],["2020-07-14",7.5057,7.7317,7.4077,7.7016,4525335.0],["2020-07-15",7.8598,8.2442,7.792,8.2216,6493940.0],["2020-07-16",8.1085,8.2894,8.1085,8.1914,3991351.0],["2020-07-17",8.2442,8.3195,8.1387,8.2743,3863428.0],["2020-07-20",8.2366,8.2366,8.0558,8.1763,3135170.0],["2020-07-21",8.2818,8.3497,8.0934,8.1161,2821069.0],["2020-07-22",8.1462,8.214,8.0784,8.1613,2784311.0],["2020-07-23",8.1763,8.2969,8.1161,8.2818,4416920.0],["2020-07-24",8.2216,8.2216,8.0105,8.0256,3006982.0],["2020-07-27",8.0407,8.3723,8.0256,8.3271,3098678.0],["2020-07-28",8.2894,8.3798,8.101,8.1161,3391016.0],["2020-07-29",8.1161,8.3421,8.0859,8.3346,3165028.0],["2020-07-30",8.3044,8.8093,8.2743,8.7792,9492031.0],["2020-07-31",8.9827,9.1485,8.3421,8.6586,10236743.0],["2020-08-03",8.6812,8.8621,8.5983,8.6436,4497601.0],["2020-08-04",8.5908,8.6134,8.5004,8.5757,3265349.0],["2020-08-05",8.5983,8.9977,8.5531,8.9827,7850665.0],["2020-08-06",8.8922,8.9827,8.8244,8.8621,6681180.0],["2020-08-07",8.7415,8.8922,8.6662,8.7867,5021766.0],["2020-08-10",8.7415,8.8696,8.5757,8.636,4016829.0],["2020-08-11",8.8018,8.8696,8.6662,8.7265,3022375.0],["2020-08-12",8.7943,8.8621,8.6586,8.7415,2596408.0],["2020-08-13",8.7114,8.7717,8.6134,8.6285,2298231.0],["2020-08-14",8.5983,8.6134,8.4024,8.4928,2239180.0],["2020-08-17",8.5456,8.5983,8.4476,8.4702,1710636.0],["2020-08-18",8.4326,8.4702,8.1688,8.2291,4276258.0],["2020-08-19",8.2442,8.3195,8.1839,8.2216,2294383.0],["2020-08-20",8.1387,8.2216,7.9427,7.9804,2443538.0],["2020-08-21",7.9126,8.0482,7.9126,8.003,1966747.0],["2020-08-24",8.0708,8.2366,7.9804,8.0633,4757959.0],["2020-08-25",8.0558,8.1085,7.89,7.9578,2558987.0],["2020-08-26",7.9804,8.0708,7.8749,8.0633,4137321.0],["2020-08-27",8.0633,8.0934,7.8222,7.9503,4594207.0],["2020-08-28",7.9955,8.1914,7.9201,8.1839,3393006.0],["2020-08-31",8.1387,8.214,8.0332,8.1839,6949499.0],["2020-09-01",8.1763,8.2818,8.0256,8.1839,4146477.0],["2020-09-02",8.2366,8.5833,8.1387,8.5682,5372890.0],["2020-09-03",8.3497,8.4853,8.1311,8.2668,5798725.0],["2020-09-04",8.3044,8.3723,7.9126,8.0482,2807401.0],["2020-09-08",7.8824,7.8975,7.5433,7.5509,4609467.0],["2020-09-09",7.6865,7.8824,7.5885,7.8523,4772157.0],["2020-09-10",7.8975,8.0181,7.6488,7.694,4353091.0],["2020-09-11",7.792,7.8372,7.6187,7.6865,2216090.0],["2020-09-14",7.792,8.101,7.7167,8.0633,5610291.0],["2020-09-15",8.1537,8.3873,8.1387,8.3346,4977179.0],["2020-09-16",8.4099,8.5004,8.3647,8.4024,4343669.0],["2020-09-17",8.214,8.4024,8.0181,8.4024,3573744.0],["2020-09-18",8.4476,8.5305,8.2894,8.425,4825636.0],["2020-09-21",8.1236,8.1914,7.8598,7.9879,4714964.0],["2020-09-22",7.9955,8.1989,7.9955,8.101,2778738.0],["2020-09-23",8.1161,8.2592,7.8222,7.8448,2861277.0],["2020-09-24",7.8297,8.2366,7.7995,8.0859,8934956.0],["2020-09-25",8.0256,8.0934,7.9126,7.9352,4490170.0],["2020-09-28",8.1161,8.3346,8.0784,8.2366,3669420.0],["2020-09-29",8.214,8.2894,8.1839,8.2065,2381965.0],["2020-09-30",8.1989,8.4099,8.1989,8.3949,3866878.0],["2020-10-01",8.4778,8.6586,8.4627,8.5757,4987264.0],["2020-10-02",8.3572,8.5305,8.3271,8.4175,2583138.0],["2020-10-05",8.5456,8.7792,8.5456,8.7491,3861437.0],["2020-10-06",8.7792,9.156,8.7114,8.8847,3815390.0],["2020-10-07",9.0053,9.1861,8.9148,9.043,3116460.0],["2020-10-08",9.1108,9.2389,9.058,9.1861,1760398.0],["2020-10-09",9.3142,9.3745,9.1334,9.1485,1488894.0],["2020-10-12",9.254,9.3142,9.1711,9.2841,2347861.0],["2020-10-13",9.254,9.2766,9.0957,9.1183,1704266.0],["2020-10-14",9.1409,9.2313,9.043,9.1108,4133738.0],["2020-10-15",8.9375,9.5026,8.9375,9.4725,5870383.0],["2020-10-16",10.5803,11.266,10.52,10.6481,29041528.0],["2020-10-19",10.6782,11.5147,10.633,10.9947,17278867.0],["2020-10-20",11.0852,11.7709,10.9118,10.9194,15564914.0],["2020-10-21",11.0852,11.1153,10.6029,10.7084,12859294.0],["2020-10-22",10.6707,10.7762,10.5426,10.6029,10124612.0],["2020-10-23",10.8063,11.0701,10.5878,11.0173,11389376.0],["2020-10-26",10.8214,10.942,10.4597,10.6255,9063410.0],["2020-10-27",10.5953,10.6556,10.4295,10.4371,4705940.0],["2020-10-28",10.1356,10.3316,9.8568,10.0377,7461588.0],["2020-10-29",10.0452,10.3693,9.9925,10.3165,8210945.0],["2020-10-30",11.3188,11.4544,10.4597,10.6631,16747669.0],["2020-11-02",10.7837,10.9495,10.3391,10.3693,6659417.0],["2020-11-03",10.5652,10.8214,10.4521,10.6631,6049262.0],["2020-11-04",10.7084,10.8968,10.2487,10.8515,7776220.0],["2020-11-05",10.9872,11.2509,10.9721,11.1605,5148495.0],["2020-11-06",11.2133,11.6729,11.0927,11.6503,8807432.0],["2020-11-09",11.8237,12.3813,11.5373,11.5373,5656470.0],["2020-11-10",11.5524,11.6202,11.2735,11.477,3975825.0],["2020-11-11",11.5976,11.8161,11.4921,11.7935,3233103.0],["2020-11-12",11.8086,11.8086,11.3564,11.4393,4917597.0],["2020-11-13",11.6051,12.0422,11.5825,11.9819,5564244.0],["2020-11-16",12.11,12.3888,12.0422,12.2381,4234192.0],["2020-11-17",12.095,12.419,12.0196,12.2532,4306513.0],["2020-11-18",12.2984,12.63,12.2909,12.3436,6373846.0],["2020-11-19",12.2457,12.4491,12.1703,12.3738,5081614.0],["2020-11-20",12.419,12.5546,12.3286,12.4341,4120335.0],["2020-11-23",12.5697,12.6451,12.4039,12.4567,3796016.0],["2020-11-24",12.7053,12.8109,12.4567,12.8109,4874204.0],["2020-11-25",12.743,12.7958,12.5019,12.6074,3135966.0],["2020-11-27",12.6149,12.6978,12.4265,12.4642,3661857.0],["2020-11-30",12.0723,12.5923,12.0723,12.2306,5993926.0],["2020-12-01",12.4717,12.63,12.3738,12.5923,4785029.0],["2020-12-02",12.4642,12.7053,12.419,12.6677,3238411.0],["2020-12-03",12.6903,12.7129,12.5471,12.5697,5627807.0],["2020-12-04",12.63,12.8259,12.63,12.6978,3015342.0],["2020-12-07",12.7129,12.7129,12.5622,12.6451,1987846.0],["2020-12-08",12.4793,12.7355,12.4717,12.517,3524379.0],["2020-12-09",12.5396,12.6827,12.2231,12.2607,6527778.0],["2020-12-10",12.1929,12.4416,12.0347,12.3813,4701030.0],["2020-12-11",12.2758,12.4943,12.2457,12.3662,5075642.0],["2020-12-14",12.5772,12.8033,12.4642,12.7053,7604108.0],["2020-12-15",12.8485,13.0369,12.728,12.9917,4861066.0],["2020-12-16",13.0369,13.0369,12.7053,12.8636,3707107.0],["2020-12-17",13.0821,13.5268,13.0746,13.4213,6406756.0],["2020-12-18",12.8711,13.5494,12.8636,13.3986,13858923.0],["2020-12-21",12.9992,13.4589,12.9239,13.4213,6536271.0],["2020-12-22",13.5644,13.6323,13.3986,13.5644,5808943.0],["2020-12-23",13.6323,13.8357,13.6096,13.7453,5666954.0],["2020-12-24",13.8206,13.8206,13.5192,13.685,1002814.0],["2020-12-28",13.7905,13.9261,13.5117,13.5644,3788452.0],["2020-12-29",13.6549,13.7604,13.1123,13.2404,3394201.0],["2020-12-30",13.361,13.6096,13.361,13.5418,2433055.0],["2020-12-31",13.5644,13.685,13.4891,13.5494,2544523.0],["2021-01-04",13.7227,13.7604,13.1726,13.474,5938192.0],["2021-01-05",13.4665,13.7001,13.4288,13.4288,6168029.0],["2021-01-06",13.6549,14.4084,13.572,14.0693,14097119.0],["2021-01-07",14.1974,14.7249,14.1974,14.5139,7089365.0],["2021-01-08",14.6496,14.6496,14.0618,14.2954,6001490.0],["2021-01-11",13.994,14.3331,13.9563,14.0392,7386480.0],["2021-01-12",14.1296,14.1673,13.8131,13.9412,7867120.0],["2021-01-13",13.7302,14.3934,13.6624,13.994,11987720.0],["2021-01-14",14.1296,14.3708,14.0543,14.1447,11023787.0],["2021-01-15",14.0392,14.2879,13.4815,13.6624,9522419.0],["2021-01-19",13.9111,14.2351,13.6624,13.7453,8068425.0],["2021-01-20",13.9563,14.1598,13.8206,13.9337,6239156.0],["2021-01-21",14.0769,14.8229,14.009,14.6044,12194068.0],["2021-01-22",14.1447,14.8455,14.1447,14.7325,7072247.0],["2021-01-25",14.8531,15.1017,14.1522,14.5139,9186158.0],["2021-01-26",14.5968,14.6496,13.9337,13.9638,7846153.0],["2021-01-27",13.6775,13.685,12.6149,13.0369,14631237.0],["2021-01-28",15.0038,15.0716,13.1047,13.9186,15750959.0],["2021-01-29",14.0392,14.0995,13.0897,13.2931,12407317.0],["2021-02-01",13.5569,13.7528,13.1349,13.7151,7904408.0],["2021-02-02",14.0467,14.107,13.6172,13.9638,7145895.0],["2021-02-03",13.9714,14.2427,13.7378,13.8583,5170390.0],["2021-02-04",13.9789,14.2728,13.8206,14.2351,5537438.0],["2021-02-05",14.3858,14.4989,14.0919,14.1221,4787020.0],["2021-02-08",14.2427,14.951,14.1296,14.7325,8544686.0],["2021-02-09",14.7702,14.8907,14.2577,14.4235,7469418.0],["2021-02-10",14.5592,14.6647,13.8508,14.0392,9247863.0],["2021-02-11",14.2125,14.529,14.0015,14.4763,5273631.0],["2021-02-12",14.3255,14.9586,14.3105,14.7325,6074475.0],["2021-02-16",14.9058,15.0942,14.7626,14.9586,7750609.0],["2021-02-17",15.0716,15.0716,14.4537,14.6496,5094353.0],["2021-02-18",14.4838,14.7099,14.1899,14.3331,5202636.0],["2021-02-19",14.4989,14.627,14.2803,14.3029,6859263.0],["2021-02-22",14.1372,14.3029,13.9111,13.9412,5252531.0],["2021-02-23",13.6398,13.9261,13.1274,13.7151,5015264.0],["2021-02-24",13.8508,14.1748,13.6699,14.0844,4266703.0],["2021-02-25",14.0769,14.0844,13.3986,13.4137,6529902.0],["2021-02-26",13.7151,13.9714,13.3459,13.7076,6199877.0],["2021-03-01",14.0919,14.3406,14.0467,14.3255,4138117.0],["2021-03-02",14.2276,14.3557,13.8433,13.8583,4814091.0],["2021-03-03",13.8131,14.0241,13.4439,13.4891,6620138.0],["2021-03-04",13.4439,13.783,12.728,12.9616,7784978.0],["2021-03-05",13.2178,13.3685,12.0573,12.6827,14757832.0],["2021-03-08",12.6451,12.9766,12.3436,12.3587,6632611.0],["2021-03-09",12.63,13.1952,12.63,12.9239,7260813.0],["2021-03-10",13.0143,13.3911,12.9691,13.2555,12119491.0],["2021-03-11",13.4815,13.9035,13.3911,13.7754,6141621.0],["2021-03-12",13.5343,13.6699,13.4966,13.6473,2573318.0],["2021-03-15",13.7151,13.7378,13.4665,13.7227,4324958.0],["2021-03-16",13.896,13.9638,13.587,13.6549,5879539.0],["2021-03-17",13.4891,13.6624,13.2178,13.5569,7387276.0],["2021-03-18",13.4062,13.6323,13.0595,13.0897,3857854.0],["2021-03-19",13.0897,13.4514,12.9465,13.15,6600365.0],["2021-03-22",13.361,13.5795,13.1349,13.4062,4663742.0],["2021-03-23",13.3685,13.6549,12.7053,12.8109,4548691.0],["2021-03-24",12.8937,13.2253,12.6677,12.6978,7253647.0],["2021-03-25",12.5471,13.0671,12.4416,13.0143,5676773.0],["2021-03-26",13.0445,13.2479,12.8485,13.1876,8114605.0],["2021-03-29",13.0671,13.361,12.8862,12.9314,4699172.0],["2021-03-30",12.9013,13.4891,12.9013,13.4288,5430084.0],["2021-03-31",13.4966,13.9412,13.4966,13.798,4583193.0],["2021-04-01",13.9337,14.1899,13.6549,13.8282,6879832.0],["2021-04-05",14.0166,14.0844,13.7905,13.798,4595401.0],["2021-04-06",13.8056,14.0392,13.798,13.9488,4061549.0],["2021-04-07",14.009,14.0392,13.7604,13.798,3511773.0],["2021-04-08",13.8885,13.9789,13.8056,13.8583,3085540.0],["2021-04-09",13.9337,13.9337,13.6925,13.798,4350835.0],["2021-04-12",13.7001,13.8734,13.5946,13.8659,6385391.0],["2021-04-13",13.8508,13.9337,13.6172,13.6775,3630539.0],["2021-04-14",13.6699,13.9488,13.6247,13.6323,5144514.0],["2021-04-15",13.7528,13.9864,13.6549,13.8659,6892040.0],["2021-04-16",13.9563,14.1296,13.8659,13.9864,5484889.0],["2021-04-19",13.8659,14.0919,13.6775,13.8508,4365697.0],["2021-04-20",13.7754,13.8131,13.3384,13.4891,6385126.0],["2021-04-21",13.4137,13.7905,13.3685,13.7076,5655143.0],["2021-04-22",13.7679,13.9186,13.572,13.6096,3543886.0],["2021-04-23",13.5644,13.9035,13.5192,13.7679,3990554.0],["2021-04-26",13.9111,13.9412,13.783,13.7905,3069218.0],["2021-04-27",13.7302,13.8734,13.685,13.8357,3111284.0],["2021-04-28",14.205,14.3708,13.6925,13.7302,7606497.0],["2021-04-29",13.7905,13.8131,13.2555,13.5494,6291042.0],["2021-04-30",13.4363,13.4363,13.052,13.1123,4007540.0],["2021-05-03",13.3384,13.6096,13.15,13.15,4341015.0],["2021-05-04",13.0068,13.1123,12.6375,12.7958,6317184.0],["2021-05-05",13.263,13.7151,13.0746,13.3082,11321964.0],["2021-05-06",13.6925,13.7453,13.0445,13.7378,7251392.0],["2021-05-07",13.7905,14.2653,13.7001,14.0844,7378518.0],["2021-05-10",14.0543,14.1447,13.7302,13.8282,7913963.0],["2021-05-11",13.5418,13.7754,13.3007,13.7453,7795727.0],["2021-05-12",12.7204,13.4062,12.5622,12.5998,15438053.0],["2021-05-13",12.7053,13.2102,12.7053,13.1274,8253940.0],["2021-05-14",13.2404,13.3082,12.9842,13.2027,5315829.0],["2021-05-17",12.8937,13.3007,12.8711,13.1876,6720724.0],["2021-05-18",13.2329,13.3534,13.1198,13.1274,8332631.0],["2021-05-19",12.9616,13.5041,12.7355,13.4288,6283080.0],["2021-05-20",13.5494,13.6925,13.2705,13.4966,6500840.0],["2021-05-21",13.5418,13.783,13.5041,13.5644,5717114.0],["2021-05-24",13.7076,13.8508,13.6323,13.6398,5005577.0],["2021-05-25",13.6925,13.7151,13.3534,13.3836,6362700.0],["2021-05-26",13.4213,13.6624,13.3836,13.6247,6081376.0],["2021-05-27",13.7604,13.8885,13.6775,13.8508,3765761.0],["2021-05-28",13.896,13.896,13.685,13.7679,3000612.0],["2021-06-01",13.8659,13.9412,13.7453,13.8659,3015077.0],["2021-06-02",13.8659,14.0015,13.7754,13.9864,4593145.0],["2021-06-03",13.798,14.1221,13.798,14.0241,3242790.0],["2021-06-04",14.1447,14.2803,14.0316,14.2803,3888774.0],["2021-06-07",14.3708,14.3708,14.1824,14.22,3191568.0],["2021-06-08",14.22,14.22,13.9261,13.994,2414742.0],["2021-06-09",14.0015,14.009,13.7227,13.7302,2781525.0],["2021-06-10",13.7679,14.0241,13.7453,13.9638,3116592.0],["2021-06-11",14.0844,14.1145,13.896,13.9337,2276469.0],["2021-06-14",13.896,13.9714,13.685,13.7679,2242365.0],["2021-06-15",13.7378,13.783,13.5117,13.5569,2770909.0],["2021-06-16",13.4891,13.5494,13.2404,13.3685,3400570.0],["2021-06-17",13.3007,13.4062,12.9616,13.2102,3830120.0],["2021-06-18",12.9239,13.1123,12.6526,12.6752,10304819.0],["2021-06-21",12.743,13.0068,12.6978,12.9465,3240136.0],["2021-06-22",12.7882,12.939,12.6601,12.9013,4492293.0],["2021-06-23",12.9616,13.0746,12.9239,12.939,2174555.0],["2021-06-24",12.9766,13.2705,12.9766,13.2329,2760425.0],["2021-06-25",13.3007,13.5946,13.2178,13.5569,5545666.0],["2021-06-28",13.5644,13.7076,13.3836,13.4665,3000480.0],["2021-06-29",13.5569,13.685,13.4213,13.6323,2141778.0],["2021-06-30",13.5494,13.5795,13.3384,13.4665,2352904.0],["2021-07-01",13.4891,13.5644,13.3082,13.3986,2832747.0],["2021-07-02",13.4665,13.5569,13.3007,13.4665,2199635.0],["2021-07-06",13.4815,13.4815,12.9314,13.052,2765999.0],["2021-07-07",13.0746,13.2102,12.8711,13.0595,1874918.0],["2021-07-08",12.7807,12.954,12.5094,12.7958,2468353.0],["2021-07-09",12.9088,13.1575,12.9088,13.1123,1852625.0],["2021-07-12",13.0821,13.2102,13.0294,13.1274,1654106.0],["2021-07-13",13.0445,13.0821,12.8937,12.9691,2387538.0],["2021-07-14",13.0972,13.2705,12.9164,12.939,2352240.0],["2021-07-15",12.841,12.9013,12.5848,12.6225,2663289.0],["2021-07-16",12.6827,12.7506,12.2758,12.2758,2966774.0],["2021-07-19",11.9744,12.0874,11.688,11.8613,6694184.0],["2021-07-20",11.8312,12.2155,11.8161,12.1025,10212990.0],["2021-07-21",12.3436,12.5396,12.1929,12.4868,2414742.0],["2021-07-22",12.4115,12.4491,12.2683,12.2909,2139920.0],["2021-07-23",12.1552,12.5848,12.1552,12.5396,2568143.0],["2021-07-26",12.5094,12.6601,12.5019,12.5848,2555271.0],["2021-07-27",12.5396,12.6978,12.2532,12.419,6384330.0],["2021-07-28",12.3888,12.9164,12.3888,12.7807,4899682.0],["2021-07-29",13.1123,13.5644,12.5094,13.1876,10571678.0],["2021-07-30",13.1349,13.5795,13.1349,13.5418,9952765.0],["2021-08-02",13.6398,13.9412,13.4363,13.4363,5338786.0],["2021-08-03",13.4966,13.4966,13.1575,13.361,4064866.0],["2021-08-04",13.2931,13.376,13.15,13.3082,6703341.0],["2021-08-05",13.376,13.5418,13.2027,13.2253,4434569.0],["2021-08-06",13.2404,13.5418,13.2178,13.4062,4786356.0],["2021-08-09",13.5494,13.6925,13.4439,13.6021,5266598.0],["2021-08-10",13.5644,13.7528,13.5644,13.6172,3533934.0],["2021-08-11",13.6925,13.7001,13.5268,13.6925,3308344.0],["2021-08-12",13.7001,13.7378,13.5569,13.6398,4218798.0],["2021-08-13",13.6021,13.783,13.5644,13.7227,4420104.0],["2021-08-16",13.7227,13.8583,13.6549,13.8056,5005975.0],["2021-08-17",13.685,13.7679,13.4137,13.4363,7381968.0],["2021-08-18",13.4137,13.7001,13.361,13.361,3655487.0],["2021-08-19",13.1726,13.3158,13.1274,13.2178,3803978.0],["2021-08-20",13.2178,13.3685,13.1876,13.3384,4156031.0],["2021-08-23",13.3986,13.5268,13.263,13.3911,3862366.0],["2021-08-24",13.4213,13.7076,12.9691,13.6096,3032195.0],["2021-08-25",13.572,13.8433,13.572,13.7604,2340695.0],["2021-08-26",13.7528,13.8809,13.6549,13.7076,2068130.0],["2021-08-27",13.7528,14.1974,13.7453,14.107,2780198.0],["2021-08-30",14.1748,14.2653,14.107,14.1221,2319729.0],["2021-08-31",14.1598,14.2653,13.9638,14.0015,2999020.0],["2021-09-01",14.0769,14.1673,13.9412,14.009,3842063.0],["2021-09-02",14.0919,14.3783,14.0618,14.3406,4270817.0],["2021-09-03",14.318,14.5893,14.318,14.4612,4484862.0],["2021-09-07",14.4612,14.5441,14.3406,14.3482,3274373.0],["2021-09-08",14.3105,14.3632,13.8056,13.8357,4428730.0],["2021-09-09",13.7905,13.9412,13.6473,13.6473,3507261.0],["2021-09-10",13.7754,13.9789,13.6473,13.6775,2391652.0],["2021-09-13",13.8206,13.9638,13.7528,13.9488,4105207.0],["2021-09-14",14.0467,14.4913,13.9638,13.9864,7150141.0],["2021-09-15",13.9789,14.3783,13.9186,14.3406,3870594.0],["2021-09-16",14.3331,14.431,14.1824,14.1824,2634360.0],["2021-09-17",14.0995,14.205,13.6473,13.8357,5854326.0],["2021-09-20",13.5418,13.5418,13.1876,13.3986,4879379.0],["2021-09-21",13.474,13.5795,13.263,13.3459,2775553.0],["2021-09-22",13.5418,13.9714,13.3911,13.8508,3851883.0],["2021-09-23",13.9488,14.3029,13.9337,14.1221,2769184.0],["2021-09-24",14.0392,14.4009,14.009,14.3482,3357974.0],["2021-09-27",14.3029,14.4989,14.2427,14.2577,3753685.0],["2021-09-28",14.0844,14.2879,13.9186,13.994,4792461.0],["2021-09-29",13.9864,14.2276,13.4137,13.572,4468805.0],["2021-09-30",13.5343,13.7378,13.2856,13.3233,3094829.0],["2021-10-01",13.3459,13.9035,13.3158,13.7378,4609865.0],["2021-10-04",13.5343,13.7227,13.376,13.4363,2751933.0],["2021-10-05",13.5343,13.6549,13.4288,13.4589,3521593.0],["2021-10-06",13.2931,13.6021,13.0595,13.587,6035992.0],["2021-10-07",13.8357,14.1673,13.8131,14.0241,2959874.0],["2021-10-08",14.0995,14.1899,13.9638,14.1221,2326496.0],["2021-10-11",14.1145,14.3406,13.994,14.009,3495716.0],["2021-10-12",14.1522,14.1899,13.8131,13.8583,2013192.0],["2021-10-13",13.8583,13.9412,13.6925,13.7754,1416971.0],["2021-10-14",13.9864,14.4009,13.9412,14.3029,3131057.0],["2021-10-15",14.3934,14.5968,14.318,14.3482,2885562.0],["2021-10-18",14.3557,14.4763,14.2728,14.3632,2033362.0],["2021-10-19",14.4763,14.5139,14.3406,14.3632,2009078.0],["2021-10-20",14.3632,14.3783,14.1372,14.1748,2568143.0],["2021-10-21",14.0844,14.2954,14.0693,14.2879,3372969.0],["2021-10-22",14.2276,14.3783,14.0316,14.0693,3052233.0],["2021-10-25",14.1145,14.3557,14.1145,14.2728,5718043.0],["2021-10-26",14.3934,14.416,14.0166,14.107,2682531.0],["2021-10-27",14.0919,14.1974,13.7679,13.7754,5675712.0],["2021-10-28",12.8259,13.3384,12.7732,12.9164,16026975.0],["2021-10-29",12.8259,12.8862,12.5998,12.7355,10591849.0],["2021-11-01",12.7732,13.5041,12.7732,13.3082,10192952.0],["2021-11-02",13.3459,13.5569,13.2555,13.263,5970306.0],["2021-11-03",13.2781,13.5644,13.2705,13.4363,18045210.0],["2021-11-04",13.4514,13.6247,13.4213,13.4891,7322253.0],["2021-11-05",13.6247,13.896,13.5946,13.7302,5352720.0],["2021-11-08",13.685,13.9261,13.5041,13.5041,3295605.0],["2021-11-09",13.4891,13.6021,13.2705,13.3836,3214658.0],["2021-11-10",13.2856,13.4514,13.2027,13.4288,4613448.0],["2021-11-11",13.1726,13.8282,13.1726,13.7754,3051171.0],["2021-11-12",13.7754,14.4386,13.7453,14.3029,4914545.0],["2021-11-15",14.3708,14.5592,14.2577,14.2879,5252797.0],["2021-11-16",14.2502,14.529,14.1372,14.4913,3133843.0],["2021-11-17",14.529,14.6948,14.3331,14.6194,3495716.0],["2021-11-18",14.6194,14.6722,13.9337,13.994,5158845.0],["2021-11-19",13.8583,13.9412,13.3685,13.3986,9720010.0],["2021-11-22",13.3986,13.572,13.2705,13.2856,11383006.0],["2021-11-23",13.2705,13.5494,13.1726,13.4288,8164235.0],["2021-11-24",13.2931,13.6021,13.2931,13.5418,3612625.0],["2021-11-26",13.052,13.4514,12.8862,13.2329,6921897.0],["2021-11-29",13.4439,13.4439,13.0294,13.2102,2898832.0],["2021-11-30",13.052,13.1198,12.6601,12.8862,5987159.0],["2021-12-01",13.2102,13.2705,12.5471,12.5546,6987186.0],["2021-12-02",12.5094,13.1876,12.5094,13.0821,4999340.0],["2021-12-03",12.9616,13.2555,12.4642,12.5546,7008683.0],["2021-12-06",12.6978,12.9239,12.5094,12.7882,2960670.0],["2021-12-07",13.0445,13.5041,13.0219,13.3233,3835295.0],["2021-12-08",13.2781,13.4891,13.1274,13.1424,3819770.0],["2021-12-09",13.0671,13.2027,12.9691,12.9766,2923912.0],["2021-12-10",13.1876,13.2479,12.9088,13.0294,2696066.0],["2021-12-13",13.0219,13.0219,12.6074,12.7506,4612917.0],["2021-12-14",12.63,12.8636,12.5396,12.5998,2884898.0],["2021-12-15",12.6074,12.6677,12.2155,12.517,8158927.0],["2021-12-16",12.8862,13.0671,12.5697,12.6074,7847613.0],["2021-12-17",12.5848,13.0219,12.3286,12.9164,5513287.0],["2021-12-20",12.3813,12.8259,12.3813,12.8033,6104200.0],["2021-12-21",12.939,13.2479,12.9314,13.1726,3937209.0],["2021-12-22",13.2178,13.2856,13.0445,13.2479,3382523.0],["2021-12-23",13.361,13.5192,13.3308,13.3911,2075295.0],["2021-12-27",13.4514,13.7754,13.3534,13.7151,3370315.0],["2021-12-28",13.8056,13.8357,13.6323,13.7151,1979486.0],["2021-12-29",13.7076,13.9488,13.6398,13.8282,2252715.0],["2021-12-30",13.783,14.0467,13.7679,13.8583,2553015.0],["2021-12-31",13.8583,14.0015,13.798,13.8131,1985325.0],["2022-01-03",13.8734,14.1748,13.8734,14.0015,3352666.0],["2022-01-04",14.1899,14.3105,14.0467,14.0693,5167603.0],["2022-01-05",14.1372,14.2276,13.5795,13.587,5441496.0],["2022-01-06",13.5644,13.6925,13.361,13.4288,6128882.0],["2022-01-07",13.4891,13.7151,13.0746,13.1575,4751456.0],["2022-01-10",13.0821,13.5117,12.841,13.4891,5142125.0],["2022-01-11",13.4966,13.8357,13.4815,13.7905,2754056.0],["2022-01-12",13.9035,13.9789,13.6021,13.783,2211047.0],["2022-01-13",13.9186,13.9638,13.5569,13.5946,5207944.0],["2022-01-14",13.4514,13.8282,13.3384,13.7679,3890897.0],["2022-01-18",13.6021,13.7905,13.2404,13.3384,5720432.0],["2022-01-19",13.2555,13.5343,12.7204,12.7732,7520640.0],["2022-01-20",12.7807,13.263,12.5094,12.5396,6323553.0],["2022-01-21",12.5848,12.6451,12.1778,12.3662,6634337.0],["2022-01-24",12.0422,12.3587,11.6503,12.3436,5664034.0],["2022-01-25",12.1176,12.1326,11.8161,12.0196,10068613.0],["2022-01-26",12.3135,12.4115,11.7257,11.8764,13637712.0],["2022-01-27",12.5245,12.5622,11.7332,11.8237,17156916.0],["2022-01-28",11.8011,12.1552,11.7031,12.1326,7827044.0],["2022-01-31",12.1025,12.2909,12.0422,12.1929,9129627.0],["2022-02-01",12.2758,12.4793,12.0648,12.3436,7407712.0],["2022-02-02",12.3888,12.6677,12.2758,12.6225,7644980.0],["2022-02-03",13.2555,13.6775,12.6375,13.1575,20232371.0],["2022-02-04",13.1424,13.2931,12.8259,12.9691,10188175.0],["2022-02-07",13.0068,13.1726,12.8033,12.8335,6432234.0],["2022-02-08",12.8259,13.1047,12.7732,12.9616,16871080.0],["2022-02-09",13.0746,13.3836,13.052,13.3459,3967067.0],["2022-02-10",13.15,13.5644,13.1047,13.1876,6319439.0],["2022-02-11",13.1876,13.3082,12.7882,12.8636,3761249.0],["2022-02-14",12.8485,13.0369,12.7129,12.8109,5571542.0],["2022-02-15",12.9691,13.2178,12.9616,13.2027,5919084.0],["2022-02-16",13.1726,13.2404,12.9465,13.1952,4584918.0],["2022-02-17",12.9992,13.0821,12.8485,12.954,3350144.0],["2022-02-18",12.9164,13.0746,12.7581,12.8561,4433507.0],["2022-02-22",12.7204,13.0068,12.4642,12.5697,4121795.0],["2022-02-23",12.6677,12.7807,12.2607,12.3286,5931690.0],["2022-02-24",11.8839,12.5546,11.8764,12.5094,6987186.0],["2022-02-25",12.5245,12.743,12.3361,12.63,3476740.0],["2022-02-28",12.3813,12.5471,12.321,12.4265,4393697.0],["2022-03-01",12.3662,12.4567,11.7709,11.8613,7883309.0],["2022-03-02",11.9668,12.5546,11.9292,12.5094,6799946.0],["2022-03-03",12.532,12.6225,12.2984,12.4265,3851485.0],["2022-03-04",12.208,12.2607,11.7483,11.9141,5007036.0],["2022-03-07",11.8463,11.9292,11.3188,11.3338,4721731.0],["2022-03-08",11.3866,11.8613,11.2133,11.5524,6126494.0],["2022-03-09",11.8312,12.2005,11.6956,12.0874,3587943.0],["2022-03-10",11.8689,12.0648,11.8086,12.0422,2142043.0],["2022-03-11",12.1326,12.2607,11.9518,12.0121,2159162.0],["2022-03-14",12.0573,12.1778,11.6805,11.8613,3904299.0],["2022-03-15",11.9518,12.1326,11.8764,12.0573,3206165.0],["2022-03-16",12.3135,12.743,12.3135,12.6451,6416045.0],["2022-03-17",12.5848,12.8259,12.517,12.7581,4659362.0],["2022-03-18",12.4115,12.8937,12.3436,12.8636,4310494.0],["2022-03-21",12.9314,13.0294,12.841,12.9842,4167709.0],["2022-03-22",13.1274,13.2404,13.0294,13.0445,5606177.0],["2022-03-23",12.8937,13.15,12.8033,12.8109,6165242.0],["2022-03-24",12.8636,12.9917,12.7053,12.9766,4054383.0],["2022-03-25",12.954,13.2027,12.8109,13.0369,8266547.0],["2022-03-28",13.0143,13.0445,12.7807,13.0294,3041617.0],["2022-03-29",13.165,13.4213,13.0369,13.3459,3367793.0],["2022-03-30",13.3007,13.4137,13.052,13.0897,2817486.0],["2022-03-31",13.4213,14.5441,13.2705,13.9789,26916205.0],["2022-04-01",13.9563,14.1145,13.7528,13.9488,6252426.0],["2022-04-04",13.896,14.0844,13.6775,13.7302,6905443.0],["2022-04-05",13.5795,13.994,13.3685,13.4137,6635531.0],["2022-04-06",13.2102,13.263,12.8335,12.954,6010912.0],["2022-04-07",12.8937,13.052,12.7882,12.9088,4993103.0],["2022-04-08",12.7958,13.0068,12.6752,12.7053,3641819.0],["2022-04-11",12.5697,12.8485,12.4642,12.4868,4763532.0],["2022-04-12",12.5019,12.7807,12.4717,12.5471,6216995.0],["2022-04-13",12.5772,12.8636,12.4793,12.8636,4500255.0],["2022-04-14",12.8109,13.0821,12.7581,12.8711,5328436.0],["2022-04-18",12.7882,12.9992,12.6677,12.7506,2923381.0],["2022-04-19",12.7204,13.052,12.7204,12.9616,4415194.0],["2022-04-20",13.1274,13.376,13.0219,13.2781,4799096.0],["2022-04-21",13.3158,13.4514,12.9314,12.9691,5789966.0],["2022-04-22",12.8937,12.8937,12.3813,12.4567,5604452.0],["2022-04-25",12.4265,12.6903,12.306,12.6601,5632319.0],["2022-04-26",12.5697,12.5697,12.1703,12.2005,3271851.0],["2022-04-27",12.2306,12.3436,11.9895,12.2155,3610104.0],["2022-04-28",12.3662,12.8862,12.2532,12.743,4027710.0],["2022-04-29",12.5697,12.9239,12.3888,12.4265,3899522.0],["2022-05-02",12.3662,12.5546,12.2381,12.4943,4731020.0],["2022-05-03",12.5697,13.1274,12.4567,13.0068,5296853.0],["2022-05-04",12.9691,13.4589,12.9088,13.3685,5811995.0],["2022-05-05",13.376,13.6775,12.8184,12.9766,5594234.0],["2022-05-06",12.841,12.8636,12.4717,12.7732,8006455.0],["2022-05-09",12.5772,12.6827,12.0799,12.2833,7434385.0],["2022-05-10",12.4793,12.7355,12.0874,12.517,5972296.0],["2022-05-11",12.4341,12.841,12.0347,12.0648,5206750.0],["2022-05-12",11.9442,12.0121,11.5448,11.8237,6763852.0],["2022-05-13",11.9442,12.3964,11.9216,12.2532,5263413.0],["2022-05-16",12.1477,12.2607,12.0045,12.1703,4072961.0],["2022-05-17",12.419,12.7732,12.4115,12.6601,5815179.0],["2022-05-18",12.6601,12.7053,12.1929,12.2306,5920676.0],["2022-05-19",12.0121,12.2607,11.9895,12.1251,5140267.0],["2022-05-20",12.2833,12.3587,11.6277,11.9066,4601771.0],["2022-05-23",12.0121,12.2833,11.997,12.2005,3589402.0],["2022-05-24",12.0347,12.1326,11.5599,11.7784,5982514.0],["2022-05-25",11.6428,12.1402,11.575,12.1402,7219013.0],["2022-05-26",12.1929,12.5622,12.1929,12.4868,4896497.0],["2022-05-27",12.5697,12.939,12.5471,12.9239,4611723.0],["2022-05-31",12.8862,12.9766,12.7355,12.8636,4888801.0],["2022-06-01",12.743,12.841,12.5094,12.6978,5264607.0],["2022-06-02",12.728,13.1123,12.5772,13.0219,3716131.0],["2022-06-03",12.841,12.9842,12.7807,12.841,5381914.0],["2022-06-06",13.15,13.783,13.0294,13.0972,10685137.0],["2022-06-07",12.8787,13.1047,12.8787,13.0369,5197992.0],["2022-06-08",12.9239,13.0068,12.743,12.7732,3779296.0],["2022-06-09",12.6451,12.9164,12.6149,12.6978,5060515.0],["2022-06-10",12.4416,12.5546,12.1929,12.3361,5373023.0],["2022-06-13",11.9216,11.9895,11.6579,11.7106,5198655.0],["2022-06-14",11.7935,11.8613,11.5976,11.7106,3433613.0],["2022-06-15",11.7558,12.0497,11.6127,11.9141,5225461.0],["2022-06-16",11.4846,11.6277,10.5878,10.9194,8359835.0],["2022-06-17",10.8063,11.4243,10.8063,11.2962,6910751.0],["2022-06-21",11.4846,11.5674,11.2585,11.266,5496434.0],["2022-06-22",11.153,11.2283,10.8666,10.9872,5835350.0],["2022-06-23",11.0249,11.0701,10.8139,10.9872,3817779.0],["2022-06-24",11.1078,11.575,11.1002,11.5674,4615837.0],["2022-06-27",11.5674,11.8538,11.5072,11.7182,4255689.0],["2022-06-28",11.8463,11.9593,11.3338,11.3791,3817514.0],["2022-06-29",11.364,11.5147,10.9495,11.0625,3803978.0],["2022-06-30",10.9344,11.1379,10.7385,10.9043,3812869.0],["2022-07-01",10.7687,10.9872,10.5275,10.7385,3080763.0],["2022-07-05",10.52,10.6933,10.2713,10.6707,4583458.0],["2022-07-06",10.6179,10.8214,10.4823,10.746,3889172.0],["2022-07-07",10.9344,11.1304,10.7913,11.0249,2586588.0],["2022-07-08",10.9721,11.1304,10.8968,11.0249,1636058.0],["2022-07-11",10.8968,10.9721,10.7913,10.8063,2444998.0],["2022-07-12",10.8063,11.1078,10.7762,10.9118,4187481.0],["2022-07-13",10.6556,10.8515,10.5576,10.7762,4108127.0],["2022-07-14",10.6933,10.7159,10.3617,10.6631,4615041.0],["2022-07-15",10.8214,10.9269,10.52,10.9118,3267738.0],["2022-07-18",10.9797,11.1379,10.7762,10.8214,6143081.0],["2022-07-19",11.0475,11.4017,10.942,11.364,5026145.0],["2022-07-20",11.2811,11.6202,11.2434,11.5674,2992252.0],["2022-07-21",11.5825,11.8011,11.5147,11.786,3380533.0],["2022-07-22",11.7558,11.8011,11.3489,11.4921,4940421.0],["2022-07-25",11.5072,11.5825,11.4017,11.477,3541498.0],["2022-07-26",11.3564,11.5298,11.2509,11.4544,5969642.0],["2022-07-27",11.5599,11.8613,11.4469,11.7558,6918978.0],["2022-07-28",12.0573,12.5019,11.7709,12.3662,13940002.0],["2022-07-29",12.3587,12.9314,12.3436,12.6601,9705811.0],["2022-08-01",12.4793,12.6375,12.3813,12.532,4318987.0],["2022-08-02",12.3361,12.5998,12.2833,12.5019,4595666.0],["2022-08-03",12.5396,12.7506,12.3587,12.6903,3783144.0],["2022-08-04",12.7581,12.8561,12.63,12.7732,5362540.0],["2022-08-05",12.728,13.0068,12.5998,12.9314,4112373.0],["2022-08-08",12.9465,13.2329,12.939,13.0445,7919403.0],["2022-08-09",12.939,13.052,12.6903,12.7053,6465011.0],["2022-08-10",12.9992,13.9563,12.9992,13.896,12850270.0],["2022-08-11",13.994,14.4763,13.9337,14.0467,10220554.0],["2022-08-12",14.0995,14.6044,14.0995,14.205,8590069.0],["2022-08-15",14.1447,14.4009,14.0543,14.2803,6174929.0],["2022-08-16",14.3255,14.3934,14.107,14.1372,6892969.0],["2022-08-17",14.0015,14.0618,13.6323,14.0015,5558803.0],["2022-08-18",13.9714,14.7249,13.9412,14.6496,7299827.0],["2022-08-19",14.3708,14.4612,13.9186,13.9864,5463392.0],["2022-08-22",13.6021,13.8734,13.4966,13.6775,3692643.0],["2022-08-23",13.6775,13.8885,13.6699,13.6925,2898035.0],["2022-08-24",13.5494,13.8056,13.5494,13.685,6893765.0],["2022-08-25",13.798,14.1372,13.7905,14.1221,3320950.0],["2022-08-26",14.1145,14.2125,13.6624,13.6775,2998622.0],["2022-08-29",13.5117,13.9412,13.4966,13.7754,3728074.0],["2022-08-30",13.783,13.8809,13.5418,13.5946,3279415.0],["2022-08-31",13.587,13.7076,13.3986,13.4213,3848035.0],["2022-09-01",13.2027,13.2931,12.8259,13.0897,5485420.0],["2022-09-02",13.2705,13.4288,13.0143,13.0746,3363282.0],["2022-09-06",13.15,13.2253,12.8561,13.0369,4158155.0],["2022-09-07",12.9917,13.6323,12.939,13.5946,7723140.0],["2022-09-08",13.4363,14.2954,13.3685,14.2879,10851012.0],["2022-09-09",14.4612,14.7325,14.3783,14.5893,7291865.0],["2022-09-12",14.6722,14.7928,14.2879,14.6496,7277666.0],["2022-09-13",14.1598,14.1974,13.7679,13.8357,4005682.0],["2022-09-14",13.8357,13.8885,13.6172,13.8433,3264420.0],["2022-09-15",13.7227,14.0166,13.5117,13.6096,4765390.0],["2022-09-16",13.2781,13.4665,13.1801,13.3685,5080287.0],["2022-09-19",13.1274,13.8659,13.1274,13.8659,7227771.0],["2022-09-20",13.7528,13.7679,13.4363,13.6096,4050402.0],["2022-09-21",13.6775,13.9412,13.4288,13.4665,5198655.0],["2022-09-22",13.4062,13.4815,13.0068,13.1424,3404153.0],["2022-09-23",12.8787,12.9917,12.517,12.728,4412939.0],["2022-09-26",12.6225,12.8862,12.1929,12.306,11586966.0],["2022-09-27",12.517,12.7581,12.2909,12.517,6678791.0],["2022-09-28",12.3587,12.9992,12.3587,12.939,4629638.0],["2022-09-29",12.7204,12.7958,12.5094,12.7204,3436665.0],["2022-09-30",12.5772,12.9088,12.532,12.5546,5897719.0],["2022-10-03",12.6225,13.0972,12.532,13.0143,6129280.0],["2022-10-04",13.3911,13.7001,13.3082,13.6925,5027738.0],["2022-10-05",13.4815,13.8433,13.376,13.7604,4860005.0],["2022-10-06",13.7001,14.009,13.5494,13.6473,5914704.0],["2022-10-07",13.4062,13.5343,13.2555,13.361,4352029.0],["2022-10-10",13.3384,13.4363,12.9314,13.0897,2425889.0],["2022-10-11",13.0143,13.15,12.6149,12.7581,3710027.0],["2022-10-12",12.7129,12.8109,12.5998,12.7129,3241861.0],["2022-10-13",12.419,13.1123,12.1402,12.9766,5270313.0],["2022-10-14",13.0445,13.0972,12.5848,12.7129,5027738.0],["2022-10-17",13.0219,13.2479,12.8937,13.1274,5091699.0],["2022-10-18",13.5494,13.8206,13.2931,13.3911,4929407.0],["2022-10-19",13.263,13.4288,12.9842,13.1726,3743334.0],["2022-10-20",13.2404,13.4514,12.9616,13.0897,4175804.0],["2022-10-21",13.1274,13.5946,12.9992,13.5343,4316996.0],["2022-10-24",13.6247,13.8508,13.4589,13.8056,4323366.0],["2022-10-25",13.685,14.3105,13.6699,14.0015,7217022.0],["2022-10-26",13.8659,14.2502,13.8282,13.9261,8616742.0],["2022-10-27",14.7325,14.8304,14.0844,14.3406,11322362.0],["2022-10-28",14.3783,14.9586,14.3331,14.8606,7306197.0],["2022-10-31",14.7099,14.9133,14.6194,14.7551,5957699.0],["2022-11-01",14.9586,15.0339,14.6873,14.9812,8827469.0],["2022-11-02",14.7928,15.1846,14.6722,14.6873,6260123.0],["2022-11-03",14.3783,14.529,14.1598,14.3858,4332124.0],["2022-11-04",14.7023,14.7626,14.107,14.4009,4957539.0],["2022-11-07",14.4009,14.6194,14.1296,14.5365,5325384.0],["2022-11-08",14.6496,15.0414,14.5441,14.7777,5005046.0],["2022-11-09",14.6948,15.0264,14.2577,14.3708,6050457.0],["2022-11-10",14.9435,15.0716,14.642,14.9435,8074662.0],["2022-11-11",15.0716,15.4484,15.0113,15.1168,8435872.0],["2022-11-14",15.0791,15.2072,14.6119,14.7099,9362914.0],["2022-11-15",14.9661,15.1846,14.7325,15.1319,7681738.0],["2022-11-16",14.9962,15.1319,14.7702,14.9133,3961228.0],["2022-11-17",14.642,14.74,14.431,14.7174,4859209.0],["2022-11-18",14.8983,15.2524,14.7626,15.2449,4938032.0],["2022-11-21",15.3504,15.4484,14.9661,15.1394,3436930.0],["2022-11-22",15.2223,15.6518,15.2072,15.6443,7866854.0],["2022-11-23",15.7046,15.8628,15.4936,15.5162,4409090.0],["2022-11-25",15.5313,15.8402,15.5237,15.6669,1664323.0],["2022-11-28",15.4484,15.6443,15.3806,15.4861,3680169.0],["2022-11-29",15.4936,15.6142,15.3881,15.5313,3383187.0],["2022-11-30",15.5237,16.5637,15.4635,16.5637,7210785.0],["2022-12-01",16.5787,16.737,16.3451,16.4808,5386957.0],["2022-12-02",16.2095,16.639,16.0814,16.3979,3367661.0],["2022-12-05",16.2321,16.3527,15.9759,16.0211,3174582.0],["2022-12-06",16.0211,16.1266,15.7347,15.9533,5181802.0],["2022-12-07",15.8176,16.2999,15.6443,16.2472,5508377.0],["2022-12-08",16.3225,16.7671,16.3225,16.6089,6567588.0],["2022-12-09",16.624,16.8877,16.5938,16.7596,6827282.0],["2022-12-12",16.8425,17.0384,16.7069,16.9932,5528813.0],["2022-12-13",17.3775,17.5358,17.0912,17.4454,7278330.0],["2022-12-14",17.5057,17.6488,17.0987,17.2946,7759898.0],["2022-12-15",17.0384,17.1439,16.7596,16.8124,4847133.0],["2022-12-16",16.5486,16.7822,16.2321,16.6541,7643122.0],["2022-12-19",16.6541,16.7596,15.9759,16.1944,6386586.0],["2022-12-20",16.1266,16.3225,15.9533,16.0965,5065557.0],["2022-12-21",16.2622,16.5712,16.1492,16.4506,3845779.0],["2022-12-22",16.2547,16.2924,15.9608,16.2698,3414238.0],["2022-12-23",16.202,16.3301,15.9759,16.1869,2661564.0],["2022-12-27",16.1794,16.2999,16.0663,16.1718,2290800.0],["2022-12-28",16.1567,16.1718,15.7573,15.7573,2493300.0],["2022-12-29",15.8704,16.1869,15.78,16.1341,2489717.0],["2022-12-30",15.9684,16.1944,15.8553,16.1718,2439955.0],["2023-01-03",16.315,16.4808,16.0437,16.2472,4286608.0],["2023-01-04",16.4205,16.639,16.0965,16.2622,3751164.0],["2023-01-05",16.1341,16.5486,15.9457,16.2849,8169012.0],["2023-01-06",16.5335,16.9405,16.3753,16.7822,4675021.0],["2023-01-09",16.9254,17.5057,16.9254,17.4529,5868259.0],["2023-01-10",17.3549,17.5885,17.1665,17.3926,6215005.0],["2023-01-11",17.5207,17.9729,17.3248,17.6338,11488370.0],["2023-01-12",17.6262,17.9653,17.3775,17.6714,8879753.0],["2023-01-13",17.5057,18.1462,17.4378,18.1085,8258850.0],["2023-01-17",18.8621,18.9299,17.9804,18.0181,14472395.0],["2023-01-18",18.0859,18.2366,17.7393,17.7995,10082679.0],["2023-01-19",17.5584,17.8598,17.4152,17.7995,7480299.0],["2023-01-20",18.1839,18.3271,17.8297,18.2668,4985406.0],["2023-01-23",18.2442,18.636,18.2442,18.4024,6746601.0],["2023-01-24",18.2969,18.7566,18.2894,18.4928,8805839.0],["2023-01-25",18.1989,18.4024,18.003,18.3572,8279286.0],["2023-01-26",18.3271,18.4552,17.5132,18.0332,10719639.0],["2023-01-27",18.0256,18.0784,17.5961,17.7393,9949979.0],["2023-01-30",17.5207,17.7091,17.3549,17.3549,6499381.0],["2023-01-31",17.4906,17.679,17.3775,17.5961,7413551.0],["2023-02-01",17.4755,18.0332,17.4454,17.9201,6827548.0],["2023-02-02",18.2065,18.6436,18.1387,18.3421,12238921.0],["2023-02-03",18.0859,18.5079,17.9879,18.4024,7368433.0],["2023-02-06",18.1688,18.5381,18.0859,18.4552,7241439.0],["2023-02-07",18.3723,18.5004,18.0407,18.425,7058313.0],["2023-02-08",18.3195,18.4401,17.9503,18.1989,9211371.0],["2023-02-09",18.4552,18.8244,17.5433,17.5584,17810994.0],["2023-02-10",17.4604,18.5004,17.4529,18.4175,11871475.0],["2023-02-13",18.4627,18.5607,18.3421,18.425,5779085.0],["2023-02-14",18.3873,18.734,18.2818,18.5983,3804244.0],["2023-02-15",18.5079,18.6963,18.312,18.4778,11404371.0],["2023-02-16",18.3044,18.5305,18.1462,18.2668,3507526.0],["2023-02-17",18.1763,18.2517,17.8523,17.8824,3424191.0],["2023-02-21",17.6714,17.89,17.4378,17.4604,4444654.0],["2023-02-22",17.7619,17.7845,17.2268,17.4981,4706338.0],["2023-02-23",17.7694,17.8146,17.4454,17.6262,2851060.0],["2023-02-24",17.3399,17.5961,17.2419,17.5132,4224106.0],["2023-02-27",17.7091,17.7694,17.3474,17.4002,2554210.0],["2023-02-28",17.4378,17.4378,17.1289,17.1515,5028268.0],["2023-03-01",17.1891,17.468,17.0234,17.159,5236740.0],["2023-03-02",17.0008,17.2193,16.8274,17.1515,3827068.0],["2023-03-03",17.2871,17.3926,17.1816,17.257,2734549.0],["2023-03-06",17.257,17.7317,17.257,17.3474,5418672.0],["2023-03-07",17.3926,17.5057,17.1289,17.2118,2938243.0],["2023-03-08",17.3022,17.4077,17.0158,17.3022,4485525.0],["2023-03-09",17.3851,17.4077,16.7822,16.8199,4485127.0],["2023-03-10",16.7898,17.061,16.2622,16.315,4692405.0],["2023-03-13",15.9533,16.428,15.8855,15.9231,7037346.0],["2023-03-14",16.1869,16.3753,15.8026,16.0965,9365170.0],["2023-03-15",15.7875,15.9081,15.2374,15.6368,13302379.0],["2023-03-16",15.3956,15.9231,15.0565,15.8855,12447658.0],["2023-03-17",15.8553,15.8628,15.3429,15.6217,8189713.0],["2023-03-20",15.7121,16.104,15.682,15.8327,5545798.0],["2023-03-21",16.0663,16.3979,16.0663,16.2472,4769503.0],["2023-03-22",16.1643,16.5561,16.0362,16.0512,5632186.0],["2023-03-23",16.2246,16.6164,15.8553,16.1718,4769238.0],["2023-03-24",15.991,16.0588,15.682,15.8176,3117919.0],["2023-03-27",15.9684,16.2547,15.9156,16.0362,3199928.0],["2023-03-28",16.0136,16.2321,15.9156,16.2095,4287139.0],["2023-03-29",16.3828,16.7069,16.3225,16.6842,4496672.0],["2023-03-30",16.8726,16.9857,16.7069,16.7898,3354523.0],["2023-03-31",16.7898,17.3549,16.7898,17.3399,5231299.0],["2023-04-03",17.257,17.3851,16.9028,16.9857,4578017.0],["2023-04-04",17.046,17.046,16.2924,16.3979,4629505.0],["2023-04-05",16.2472,16.3979,16.1341,16.3451,2785771.0],["2023-04-06",16.2246,16.3075,16.0588,16.0889,3014413.0],["2023-04-10",15.9533,16.3527,15.9005,16.2472,2803022.0],["2023-04-11",16.3527,16.4431,16.1266,16.1567,3016404.0],["2023-04-12",16.2999,16.4582,16.1492,16.1869,3674728.0],["2023-04-13",16.2773,16.5335,16.0211,16.3979,2480561.0],["2023-04-14",16.3451,16.526,16.1944,16.3376,2273815.0],["2023-04-17",16.217,16.4506,16.217,16.2849,3223150.0],["2023-04-18",16.3828,16.5034,16.1869,16.4657,4103880.0],["2023-04-19",16.2547,16.2773,15.8402,15.9382,5507581.0],["2023-04-20",15.7197,15.8478,15.569,15.6594,9880046.0],["2023-04-21",15.6443,15.6669,15.373,15.5463,4433507.0],["2023-04-24",15.5087,15.6518,15.4861,15.5614,4633486.0],["2023-04-25",15.3353,15.3881,14.8003,14.8304,6639910.0],["2023-04-26",14.8154,15.1319,14.7099,14.951,7141251.0],["2023-04-27",14.951,15.2223,14.6496,15.2072,7727254.0],["2023-04-28",15.162,15.5463,15.1469,15.5011,4997747.0],["2023-05-01",15.471,15.8704,15.471,15.5991,4683248.0],["2023-05-02",15.5087,15.5916,15.1922,15.3127,6086020.0],["2023-05-03",15.3881,15.5388,15.1545,15.162,5223736.0],["2023-05-04",15.0791,15.26,14.9586,15.162,4487914.0],["2023-05-05",15.4333,15.6971,15.358,15.4484,5879008.0],["2023-05-08",15.4484,15.7046,15.3806,15.6971,8542032.0],["2023-05-09",15.5916,15.9231,15.5916,15.7649,7588184.0],["2023-05-10",15.8252,16.0889,15.6971,15.9307,11280031.0],["2023-05-11",16.3376,17.4228,16.2622,17.3323,20533069.0],["2023-05-12",17.4303,18.1537,17.3851,17.792,15545274.0],["2023-05-15",17.792,17.9427,17.6413,17.7845,8572155.0],["2023-05-16",17.7393,18.0105,17.6187,17.6187,6341733.0],["2023-05-17",17.7543,18.4401,17.6488,18.0407,6931850.0],["2023-05-18",18.0859,18.4326,17.9427,18.2291,7760561.0],["2023-05-19",18.3723,18.4099,18.0558,18.312,5245233.0],["2023-05-22",18.2668,18.5456,18.2668,18.4702,4132411.0],["2023-05-23",18.3723,18.945,18.3723,18.5154,7111526.0],["2023-05-24",18.4175,18.523,18.2894,18.4627,3882935.0],["2023-05-25",18.6888,19.2615,18.6134,19.1937,9210972.0],["2023-05-26",19.2916,19.6232,19.1334,19.5252,8458298.0],["2023-05-30",19.7815,19.7965,19.3519,19.4424,6175991.0],["2023-05-31",19.2163,19.4197,18.847,19.1334,6038248.0],["2023-06-01",19.2163,19.3821,18.9902,19.2464,2789752.0],["2023-06-02",19.4348,19.7664,19.3821,19.691,3719979.0],["2023-06-05",19.6383,19.7136,19.3067,19.4951,4107198.0],["2023-06-06",19.3896,19.8267,19.3067,19.7664,3921816.0],["2023-06-07",19.7664,20.1583,19.7664,20.0075,6062798.0],["2023-06-08",19.902,20.0,19.7513,19.887,4061416.0],["2023-06-09",19.9925,20.0452,19.7362,19.8417,2821998.0],["2023-06-12",19.8794,20.1507,19.8644,20.113,4158818.0],["2023-06-13",20.1206,20.2562,19.8945,20.0528,5817435.0],["2023-06-14",19.9699,20.2185,19.8116,20.0754,6090134.0],["2023-06-15",20.0452,20.2562,19.8568,20.2336,11170553.0],["2023-06-16",20.2638,20.3843,20.0904,20.1733,4977046.0],["2023-06-20",19.9623,20.5878,19.8794,20.4748,6321563.0],["2023-06-21",20.3542,20.5426,20.1206,20.3316,8788190.0],["2023-06-22",20.3014,20.3316,20.0075,20.0226,3689458.0],["2023-06-23",19.7965,19.9925,19.6157,19.887,3875636.0],["2023-06-26",19.8417,20.0904,19.6534,19.6684,3389689.0],["2023-06-27",19.7362,20.0603,19.5479,19.9397,3702728.0],["2023-06-28",19.8644,20.1055,19.789,20.0904,3985512.0],["2023-06-29",20.2185,20.6405,20.1959,20.6179,4106667.0],["2023-06-30",20.6707,21.0475,20.6632,20.8289,4126174.0],["2023-07-03",20.8063,20.9872,20.6405,20.8289,2124925.0],["2023-07-05",20.6255,20.6481,20.422,20.5652,3757931.0],["2023-07-06",20.4145,20.6405,20.3165,20.4974,2618171.0],["2023-07-07",20.5576,20.9872,20.5426,20.7611,3194753.0],["2023-07-10",20.7385,21.055,20.7385,21.0324,3100536.0],["2023-07-11",21.0852,21.1002,20.8214,20.9947,3964014.0],["2023-07-12",21.1002,21.2208,21.0249,21.1228,3526237.0],["2023-07-13",21.1982,21.4017,21.1454,21.3112,4468938.0],["2023-07-14",21.2811,21.2886,20.957,21.0249,3157597.0],["2023-07-17",20.9947,21.364,20.9721,21.2585,3466788.0],["2023-07-18",21.2735,21.4619,21.1831,21.4017,3770803.0],["2023-07-19",21.5222,21.7182,21.4017,21.6956,5164551.0],["2023-07-20",21.7031,21.7031,21.1907,21.3715,9441207.0],["2023-07-21",21.7483,21.7784,21.2359,21.4017,6125565.0],["2023-07-24",21.364,21.379,20.6707,21.2283,8383853.0],["2023-07-25",21.2735,21.5674,21.1756,21.4167,6310947.0],["2023-07-26",21.4167,21.5373,21.2133,21.3037,6539721.0],["2023-07-27",21.477,21.6051,20.2939,20.3466,13605598.0],["2023-07-28",20.4672,20.7536,20.2261,20.3316,7771045.0],["2023-07-31",20.4295,20.7762,20.3768,20.6179,4353887.0],["2023-08-01",20.4597,20.6933,20.3014,20.5953,4000109.0],["2023-08-02",20.3919,20.5878,20.113,20.3165,4026782.0],["2023-08-03",20.1507,20.3466,20.0603,20.1281,2453756.0],["2023-08-04",20.1281,20.6104,20.098,20.3693,3007646.0],["2023-08-07",20.4672,20.6782,20.4672,20.6632,3625762.0],["2023-08-08",20.5652,20.746,20.3919,20.746,4213756.0],["2023-08-09",20.6707,20.7611,20.3466,20.3994,3132118.0],["2023-08-10",20.5727,20.6481,20.1055,20.2487,3421404.0],["2023-08-11",20.0904,20.1281,19.8568,19.9472,4084771.0],["2023-08-14",19.9171,20.1206,19.8568,20.098,2505509.0],["2023-08-15",20.2185,20.2185,19.5328,19.7815,5000534.0],["2023-08-16",19.7438,19.8116,19.3067,19.3218,3386239.0],["2023-08-17",19.4499,19.691,19.1937,19.2163,4310494.0],["2023-08-18",18.9977,19.4273,18.8847,19.367,2866320.0],["2023-08-21",19.3896,19.6383,19.3519,19.5855,2027258.0],["2023-08-22",19.7739,19.9246,19.5328,19.5479,4728101.0],["2023-08-23",19.5479,20.0,19.5102,19.9548,2570399.0],["2023-08-24",20.0075,20.2185,19.6157,19.6458,3101066.0],["2023-08-25",19.6458,19.8568,19.5177,19.6986,2520769.0],["2023-08-28",19.9774,20.5953,19.8342,20.4974,6267819.0],["2023-08-29",20.5049,20.8214,20.3919,20.6405,3453252.0],["2023-08-30",20.5727,20.8063,20.5275,20.5878,2948461.0],["2023-08-31",20.7159,21.0927,20.6556,20.7913,3955256.0],["2023-09-01",20.8515,20.942,20.6707,20.731,4474644.0],["2023-09-05",20.5878,20.6104,20.1658,20.1884,5453041.0],["2023-09-06",20.1432,20.2939,19.9548,20.0829,4408825.0],["2023-09-07",20.0226,20.098,19.5026,19.9322,4392237.0],["2023-09-08",19.8794,19.9774,19.691,19.7739,2813505.0],["2023-09-11",19.9171,20.0452,19.6458,19.9699,3925001.0],["2023-09-12",19.8191,20.0452,19.7362,19.8191,3172194.0],["2023-09-13",19.7739,19.9171,19.5403,19.6684,2546115.0],["2023-09-14",19.691,19.9623,19.691,19.8945,4256353.0],["2023-09-15",19.8568,19.9096,19.3218,19.3595,3619791.0],["2023-09-18",19.2841,19.465,19.2238,19.3142,2651213.0],["2023-09-19",19.1937,19.4876,19.1183,19.4424,2642588.0],["2023-09-20",19.5705,19.7136,19.4197,19.4424,3184269.0],["2023-09-21",19.2313,19.3368,19.1334,19.156,3530882.0],["2023-09-22",19.2163,19.691,19.2163,19.5026,4622472.0],["2023-09-25",19.3896,19.6232,19.3293,19.4499,3917702.0],["2023-09-26",19.2841,19.4273,18.9676,19.0128,4282229.0],["2023-09-27",19.1334,19.3218,18.832,18.9525,3049977.0],["2023-09-28",19.0505,20.0829,19.0505,20.0377,4915341.0],["2023-09-29",20.1658,20.4823,20.0528,20.3316,8941459.0],["2023-10-02",20.2562,20.3391,20.0151,20.113,4399403.0],["2023-10-03",20.0528,20.3466,19.7664,19.8719,4928478.0],["2023-10-04",19.9397,20.1507,19.8568,20.0528,3645667.0],["2023-10-05",20.0,20.1959,19.6006,19.6232,4345129.0],["2023-10-06",19.5403,20.0301,19.5403,19.8945,4287670.0],["2023-10-09",19.7136,20.1507,19.6157,20.0452,2708009.0],["2023-10-10",20.1281,20.4521,20.0904,20.2638,3808490.0],["2023-10-11",20.3466,20.633,20.1507,20.3165,4359062.0],["2023-10-12",20.3617,20.4371,19.9849,20.1809,3026754.0],["2023-10-13",20.0603,20.1809,19.3896,19.4197,3829987.0],["2023-10-16",19.6006,20.0226,19.6006,19.8568,3441840.0],["2023-10-17",19.5855,20.0075,19.4273,19.5479,11242079.0],["2023-10-18",19.2615,19.578,19.1108,19.3368,4268959.0],["2023-10-19",19.3745,19.4424,18.621,18.6586,5439108.0],["2023-10-20",18.5381,18.5381,17.7242,18.1763,12767863.0],["2023-10-23",18.0859,18.1387,17.792,17.8749,7545322.0],["2023-10-24",18.0256,18.2894,17.905,17.9578,9844880.0],["2023-10-25",17.8975,18.0633,17.4378,17.4981,11078725.0],["2023-10-26",19.2087,19.5328,18.636,19.4197,22258965.0],["2023-10-27",19.3971,19.5705,19.1032,19.3821,9994566.0],["2023-10-30",19.4197,19.6081,19.2389,19.2615,6447760.0],["2023-10-31",19.2615,19.4574,19.156,19.3821,4583591.0],["2023-11-01",19.3293,19.4499,19.1032,19.4273,6092788.0],["2023-11-02",19.6383,19.7815,19.0882,19.1108,6272994.0],["2023-11-03",19.3971,19.7815,19.3218,19.691,5929700.0],["2023-11-06",19.691,19.7136,19.4876,19.5554,2881713.0],["2023-11-07",19.5102,19.6383,19.367,19.367,2078480.0],["2023-11-08",19.3971,19.5931,19.2087,19.465,3062318.0],["2023-11-09",19.5102,19.6383,19.3142,19.3293,3830784.0],["2023-11-10",19.3519,19.7287,19.3293,19.6609,5059188.0],["2023-11-13",19.6534,19.7438,19.5102,19.5931,2711592.0],["2023-11-14",19.902,20.3466,19.8644,20.1959,4442796.0],["2023-11-15",20.2185,20.6029,20.1658,20.2035,5380720.0],["2023-11-16",19.9246,20.1733,19.8041,19.8794,4982354.0],["2023-11-17",20.0226,20.0226,19.6383,19.7815,7441418.0],["2023-11-20",19.8417,20.0678,19.789,20.0,4865180.0],["2023-11-21",19.8267,19.9397,19.676,19.7287,3646994.0],["2023-11-22",19.9171,20.1055,19.7589,19.8342,2429604.0],["2023-11-24",19.789,19.8719,19.6534,19.8719,1282944.0],["2023-11-27",19.789,20.1206,19.6684,20.098,4628045.0],["2023-11-28",20.1055,20.3014,19.6835,19.7438,4664538.0],["2023-11-29",19.4348,19.8794,19.2012,19.3519,9277455.0],["2023-11-30",19.5177,19.5252,19.0957,19.1786,7014257.0],["2023-12-01",19.1786,19.6986,19.0656,19.578,3929247.0],["2023-12-04",19.3368,19.5252,19.1032,19.156,5218693.0],["2023-12-05",19.0354,19.0656,18.8018,18.9902,3997322.0],["2023-12-06",19.1409,19.269,19.0203,19.0279,5034903.0],["2023-12-07",19.1108,19.2163,18.9902,19.1409,7039735.0],["2023-12-08",19.0882,19.3821,19.0731,19.3444,3806101.0],["2023-12-11",19.3444,19.5026,19.2313,19.4499,4991511.0],["2023-12-12",19.4725,19.7589,19.3142,19.691,5874098.0],["2023-12-13",19.6609,20.0452,19.4122,19.8191,7883707.0],["2023-12-14",20.1959,21.6277,20.113,21.5976,13713085.0],["2023-12-15",21.6503,21.8839,21.3037,21.7634,8126946.0],["2023-12-18",22.0045,22.1251,21.5976,21.6202,4532501.0],["2023-12-19",21.6202,22.6752,21.5524,22.5396,12461857.0],["2023-12-20",22.6074,22.8561,22.2683,22.2984,6552063.0],["2023-12-21",22.5094,22.8184,22.3964,22.6526,6517826.0],["2023-12-22",22.7506,22.8937,22.532,22.8561,3429764.0],["2023-12-26",22.8561,23.15,22.7656,23.052,3362618.0],["2023-12-27",23.0143,23.1726,22.939,23.0294,3345234.0],["2023-12-28",22.9917,23.1274,22.8184,23.1123,2450040.0],["2023-12-29",23.0972,23.0972,22.728,22.954,3341651.0],["2024-01-02",22.5546,23.0143,22.2457,22.8335,7733358.0],["2024-01-03",23.83,23.98,22.51,23.74,17277700.0],["2024-01-04",23.83,23.9,23.13,23.18,7693500.0],["2024-01-05",23.03,23.47,23.02,23.29,5979800.0],["2024-01-08",23.34,23.85,23.06,23.74,4993800.0],["2024-01-09",23.35,23.77,23.35,23.76,3980100.0],["2024-01-10",23.74,23.82,23.08,23.17,4279600.0],["2024-01-11",23.18,23.63,23.01,23.61,4611800.0],["2024-01-12",23.74,23.77,23.3,23.33,2983500.0],["2024-01-16",23.3,23.3,22.63,22.74,4084000.0],["2024-01-17",22.4,22.5,21.84,22.13,5968500.0],["2024-01-18",22.37,22.5,22.03,22.49,5651000.0],["2024-01-19",22.5,22.99,22.48,22.98,3656800.0],["2024-01-22",23.21,23.36,22.98,23.17,3293200.0],["2024-01-23",23.36,23.48,23.06,23.11,4100400.0],["2024-01-24",23.26,23.35,22.91,23.03,3598000.0],["2024-01-25",23.07,23.34,22.95,23.23,4977500.0],["2024-01-26",23.31,23.33,22.87,23.01,4377500.0],["2024-01-29",22.85,23.05,22.57,23.05,10439000.0],["2024-01-30",23.49,24.04,23.43,24.03,7304100.0],["2024-01-31",23.98,24.18,23.64,23.74,6535100.0],["2024-02-01",24.86,25.96,24.37,25.04,19640700.0],["2024-02-02",25.23,25.29,24.65,25.09,7182500.0],["2024-02-05",24.76,25.16,24.45,24.55,4716600.0],["2024-02-06",24.39,24.52,24.05,24.17,4437600.0],["2024-02-07",24.26,24.53,24.11,24.51,4390400.0],["2024-02-08",24.68,25.71,24.57,25.54,5396700.0],["2024-02-09",25.55,26.72,25.55,26.65,7834400.0],["2024-02-12",26.8,27.54,26.71,27.3,7774000.0],["2024-02-13",26.81,27.29,26.69,27.08,5320100.0],["2024-02-14",27.7,28.32,27.45,28.22,6630400.0],["2024-02-15",28.5,29.02,28.45,28.57,8541500.0],["2024-02-16",28.74,28.76,28.13,28.22,5517100.0],["2024-02-20",27.71,28.03,27.27,27.73,4755200.0],["2024-02-21",27.4,27.62,27.11,27.27,5364700.0],["2024-02-22",27.73,28.1,27.6,27.99,5315400.0],["2024-02-23",28.1,28.27,27.86,28.15,3756300.0],["2024-02-26",28.0,28.25,27.91,28.0,3913400.0],["2024-02-27",28.12,28.42,27.76,27.8,3744400.0],["2024-02-28",27.42,28.08,27.21,27.89,3625900.0],["2024-02-29",28.07,28.31,27.93,28.15,3334400.0],["2024-03-01",28.2,29.16,28.13,29.0,4603800.0],["2024-03-04",29.38,30.01,29.29,29.97,5024300.0],["2024-03-05",29.98,30.4,29.66,30.05,3899700.0],["2024-03-06",30.52,30.92,30.42,30.64,4602400.0],["2024-03-07",30.59,30.76,30.13,30.51,3064500.0],["2024-03-08",30.87,30.93,29.78,29.82,3506900.0],["2024-03-11",29.47,29.54,28.69,28.78,4738500.0],["2024-03-12",29.04,29.11,28.68,28.93,3270100.0],["2024-03-13",28.95,29.01,28.56,28.75,3069100.0],["2024-03-14",28.74,28.93,28.03,28.23,5045800.0],["2024-03-15",27.65,27.83,26.63,26.94,9764700.0],["2024-03-18",27.32,27.46,26.87,27.39,7420500.0],["2024-03-19",27.14,27.29,26.84,27.01,3711400.0],["2024-03-20",26.79,27.24,26.79,27.11,4816200.0],["2024-03-21",27.72,28.49,27.55,28.31,6769600.0],["2024-03-22",28.45,28.76,28.19,28.73,4369500.0],["2024-03-25",28.82,28.97,28.55,28.67,3175300.0],["2024-03-26",28.9,29.14,28.52,28.53,2875600.0],["2024-03-27",28.66,28.79,28.17,28.63,2767300.0],["2024-03-28",28.54,28.65,28.28,28.61,1960600.0],["2024-04-01",28.54,29.05,28.37,28.44,2059000.0],["2024-04-02",28.13,28.51,27.92,28.44,2368200.0],["2024-04-03",28.12,29.18,28.12,29.01,3043600.0],["2024-04-04",29.52,29.9,28.56,28.59,3673300.0],["2024-04-05",28.8,29.26,28.69,29.06,2601100.0],["2024-04-08",29.17,29.3,28.68,28.77,3030800.0],["2024-04-09",28.93,29.27,28.48,28.83,3024000.0],["2024-04-10",28.13,28.64,28.04,28.45,2756400.0],["2024-04-11",28.52,29.14,28.48,29.1,3395200.0],["2024-04-12",28.81,28.92,28.34,28.38,3964900.0],["2024-04-15",28.8,28.98,28.06,28.08,3434700.0],["2024-04-16",27.82,28.42,27.75,28.2,2704900.0],["2024-04-17",28.49,28.52,27.97,28.08,2508600.0],["2024-04-18",27.95,28.64,27.4,27.63,3622900.0],["2024-04-19",27.58,27.87,26.95,27.07,3933800.0],["2024-04-22",27.43,27.86,27.24,27.63,2664700.0],["2024-04-23",28.0,28.82,27.92,28.53,3386600.0],["2024-04-24",28.75,28.99,28.26,28.5,2640700.0],["2024-04-25",28.27,28.88,28.04,28.7,2537500.0],["2024-04-26",28.71,29.16,28.68,28.97,2934600.0],["2024-04-29",28.97,29.23,28.9,29.21,2861300.0],["2024-04-30",29.05,29.78,28.59,28.65,5807800.0],["2024-05-01",26.96,27.87,25.27,26.34,12635000.0],["2024-05-02",25.85,27.42,25.65,27.42,10495200.0],["2024-05-03",27.82,28.45,27.33,27.9,7558200.0],["2024-05-06",28.13,29.31,28.07,29.19,5885700.0],["2024-05-07",29.36,29.73,29.02,29.14,4718200.0],["2024-05-08",29.0,29.29,28.54,28.56,8108100.0],["2024-05-09",28.57,28.92,28.47,28.71,2721100.0],["2024-05-10",29.02,29.15,28.62,28.66,2084200.0],["2024-05-13",28.8,28.92,28.53,28.56,2887900.0],["2024-05-14",28.59,29.07,28.59,28.99,2880500.0],["2024-05-15",29.25,29.85,29.05,29.33,3838600.0],["2024-05-16",29.35,29.63,29.11,29.16,1836200.0],["2024-05-17",29.2,29.58,29.12,29.3,2006600.0],["2024-05-20",29.26,30.2,29.21,29.84,3175000.0],["2024-05-21",29.57,29.88,29.22,29.75,3608700.0],["2024-05-22",29.75,31.39,29.75,31.37,5551200.0],["2024-05-23",31.64,32.49,31.54,32.18,9780800.0],["2024-05-24",32.44,33.33,32.37,33.17,4832600.0],["2024-05-28",33.3,33.77,32.88,33.64,4698100.0],["2024-05-29",33.46,33.63,33.2,33.28,3443100.0],["2024-05-30",33.48,34.12,33.4,33.78,4945400.0],["2024-05-31",33.83,33.89,32.55,33.13,5939500.0],["2024-06-03",33.38,33.96,32.69,33.16,3844200.0],["2024-06-04",32.83,33.04,32.22,32.33,4267400.0],["2024-06-05",32.51,33.63,32.51,33.59,4297700.0],["2024-06-06",33.57,33.74,32.06,32.26,5222300.0],["2024-06-07",32.05,32.37,31.76,31.97,2825900.0],["2024-06-10",31.92,32.85,31.84,32.74,4164100.0],["2024-06-11",32.47,32.62,31.93,32.14,2977000.0],["2024-06-12",32.59,32.76,31.77,31.97,3454500.0],["2024-06-13",31.97,32.06,31.35,32.02,2826900.0],["2024-06-14",31.61,31.73,31.13,31.26,2867800.0],["2024-06-17",31.4,31.85,31.12,31.58,3766100.0],["2024-06-18",31.73,32.23,31.35,31.62,4453400.0],["2024-06-20",31.25,31.32,30.36,30.61,4987600.0],["2024-06-21",30.27,30.85,29.97,30.66,5923900.0],["2024-06-24",30.56,30.88,30.3,30.51,3294800.0],["2024-06-25",30.53,30.82,30.21,30.74,2510000.0],["2024-06-26",30.6,30.64,30.02,30.3,3867700.0],["2024-06-27",30.34,30.61,29.23,29.37,6316600.0],["2024-06-28",29.61,30.03,29.25,29.49,4543200.0],["2024-07-01",29.55,29.79,29.17,29.66,3050600.0],["2024-07-02",29.64,30.06,29.18,29.47,2572200.0],["2024-07-03",29.47,30.27,29.42,30.1,2168800.0],["2024-07-05",30.1,30.29,29.44,29.5,2013400.0],["2024-07-08",29.6,29.99,29.51,29.64,2420800.0],["2024-07-09",29.65,29.73,29.28,29.3,2095600.0],["2024-07-10",29.63,29.97,29.47,29.95,2008200.0],["2024-07-11",30.17,30.55,29.96,30.12,2538500.0],["2024-07-12",30.28,30.78,29.85,30.39,2271200.0],["2024-07-15",30.43,31.12,30.22,30.28,2175000.0],["2024-07-16",30.55,31.83,30.41,31.82,2903600.0],["2024-07-17",31.2,31.57,30.74,31.03,4042100.0],["2024-07-18",31.13,31.23,28.9,29.22,4655200.0],["2024-07-19",29.28,29.45,28.92,29.04,2288900.0],["2024-07-22",29.36,29.62,28.92,29.48,3141000.0],["2024-07-23",29.51,29.96,29.43,29.72,3343400.0],["2024-07-24",31.82,33.7,31.66,31.76,7559400.0],["2024-07-25",31.94,32.03,30.24,30.94,6341600.0],["2024-07-26",31.42,32.59,31.39,32.01,4862900.0],["2024-07-29",32.15,32.54,31.49,31.81,3439700.0],["2024-07-30",31.73,32.03,30.89,31.24,3106900.0],["2024-07-31",31.85,32.71,31.85,32.15,3529500.0],["2024-08-01",32.09,32.57,30.56,30.67,3034000.0],["2024-08-02",29.53,29.53,28.31,28.59,3908300.0],["2024-08-05",26.18,28.33,26.02,28.19,4696900.0],["2024-08-06",28.37,29.15,28.22,28.75,3498500.0],["2024-08-07",29.3,29.41,28.07,28.1,2527000.0],["2024-08-08",28.61,29.08,28.18,29.03,1622900.0],["2024-08-09",28.96,29.35,28.67,29.29,1159100.0],["2024-08-12",29.37,29.75,29.18,29.55,1716700.0],["2024-08-13",29.95,30.72,29.93,30.35,1790100.0],["2024-08-14",30.64,30.8,30.12,30.46,2349000.0],["2024-08-15",31.0,31.86,30.93,31.65,2451100.0],["2024-08-16",31.49,31.9,31.42,31.62,2237100.0],["2024-08-19",31.75,32.03,31.56,31.97,2276800.0],["2024-08-20",31.82,32.15,31.44,31.5,1509700.0],["2024-08-21",31.69,32.18,31.69,31.8,1978800.0],["2024-08-22",31.98,32.2,31.52,31.56,1277900.0],["2024-08-23",31.75,32.96,31.75,32.93,2215800.0],["2024-08-26",32.98,33.15,32.42,32.45,1457900.0],["2024-08-27",32.25,32.38,32.01,32.22,1568000.0],["2024-08-28",32.25,32.51,31.92,31.95,1451900.0],["2024-08-29",32.18,32.98,32.03,32.34,1819400.0],["2024-08-30",32.68,32.82,32.17,32.49,2390500.0],["2024-09-03",32.16,32.37,30.35,30.45,2913000.0],["2024-09-04",30.07,30.84,30.06,30.67,3881200.0],["2024-09-05",30.49,30.88,30.23,30.4,1426600.0],["2024-09-06",30.42,30.42,28.95,29.05,1931600.0],["2024-09-09",29.65,30.75,28.33,28.76,10998700.0],["2024-09-10",28.91,28.91,28.26,28.42,5864700.0],["2024-09-11",28.43,30.11,28.28,30.03,5479500.0],["2024-09-12",30.04,30.17,29.47,29.62,3997600.0],["2024-09-13",29.9,30.24,29.77,29.8,2959300.0],["2024-09-16",29.33,30.1,29.23,29.88,3448900.0],["2024-09-17",29.99,30.99,29.95,30.85,4128400.0],["2024-09-18",30.87,31.92,30.77,31.11,3568500.0],["2024-09-19",31.98,32.74,31.83,32.4,6863800.0],["2024-09-20",32.39,33.04,32.0,32.93,31675300.0],["2024-09-23",33.09,33.26,32.48,32.74,4011300.0],["2024-09-24",33.12,33.35,32.1,32.15,3028100.0],["2024-09-25",31.91,32.24,31.49,31.69,3323700.0],["2024-09-26",32.62,34.42,32.28,34.0,5280000.0],["2024-09-27",34.14,34.21,33.21,33.56,2635000.0],["2024-09-30",33.48,33.78,33.03,33.43,2915000.0],["2024-10-01",33.31,33.37,32.45,32.72,2559400.0],["2024-10-02",32.49,33.39,32.41,32.67,2157300.0],["2024-10-03",32.34,32.94,32.34,32.52,1519700.0],["2024-10-04",33.25,33.48,33.0,33.47,1992600.0],["2024-10-07",33.53,33.79,33.16,33.65,1881600.0],["2024-10-08",33.68,33.78,33.4,33.55,2151900.0],["2024-10-09",33.43,34.21,33.12,34.03,1942900.0],["2024-10-10",33.71,34.28,33.34,34.03,1900700.0],["2024-10-11",33.85,35.2,33.85,35.11,2748200.0],["2024-10-14",35.04,35.84,34.92,35.41,2830300.0],["2024-10-15",35.41,35.71,34.3,34.38,1928300.0],["2024-10-16",34.63,34.67,34.16,34.33,2413500.0],["2024-10-17",34.98,35.01,34.54,34.9,3600600.0],["2024-10-18",35.2,35.32,34.75,34.9,1825800.0],["2024-10-21",34.9,34.9,34.24,34.39,1505400.0],["2024-10-22",34.43,34.56,34.05,34.26,1278700.0],["2024-10-23",34.05,34.53,33.65,34.11,1819300.0],["2024-10-24",34.56,35.07,34.27,34.99,2053500.0],["2024-10-25",35.26,35.66,35.02,35.21,1934000.0],["2024-10-28",35.46,35.69,35.14,35.25,2592200.0],["2024-10-29",35.19,35.52,34.42,34.67,5101900.0],["2024-10-30",34.5,36.98,34.48,35.78,6004700.0],["2024-10-31",35.64,35.64,34.41,34.67,3120300.0],["2024-11-01",35.09,35.72,34.91,35.48,3604200.0],["2024-11-04",35.19,36.1,35.09,35.2,2653800.0],["2024-11-05",35.13,36.49,35.13,36.39,1969700.0],["2024-11-06",37.59,39.17,37.48,38.98,5005000.0],["2024-11-07",39.15,40.06,38.86,40.0,3142900.0],["2024-11-08",39.68,40.29,39.44,40.09,2836000.0],["2024-11-11",40.02,40.3,38.64,39.04,2851400.0],["2024-11-12",38.79,38.96,37.76,37.96,2061500.0],["2024-11-13",38.02,38.49,37.82,37.86,1807200.0],["2024-11-14",37.94,38.09,37.53,37.64,2828900.0],["2024-11-15",37.13,37.76,36.77,37.2,2385400.0],["2024-11-18",37.38,37.66,36.76,37.07,2458800.0],["2024-11-19",36.66,37.62,36.56,37.33,1561800.0],["2024-11-20",39.86,40.48,39.44,39.83,14461100.0],["2024-11-21",40.12,41.5,39.83,40.53,8881600.0],["2024-11-22",40.8,41.52,40.7,41.3,60946900.0],["2024-11-25",42.22,42.47,40.98,41.07,7321300.0],["2024-11-26",41.08,41.08,39.86,39.92,5705300.0],["2024-11-27",39.83,39.95,38.39,38.82,4447000.0],["2024-11-29",39.24,39.36,38.91,38.97,1577000.0],["2024-12-02",38.99,39.66,38.92,39.22,3088300.0],["2024-12-03",39.11,39.42,38.55,38.67,3859500.0],["2024-12-04",38.91,39.55,38.89,39.49,4675700.0],["2024-12-05",39.62,39.85,38.94,39.1,3986700.0],["2024-12-06",39.36,39.5,38.64,38.69,2689100.0],["2024-12-09",38.3,38.93,38.03,38.16,2216700.0],["2024-12-10",38.56,38.63,37.85,37.93,3177200.0],["2024-12-11",38.19,38.55,37.66,38.19,2493200.0],["2024-12-12",38.08,38.45,37.98,38.17,1496100.0],["2024-12-13",38.32,38.66,37.99,38.38,2183700.0],["2024-12-16",38.31,38.84,37.97,38.0,2364100.0],["2024-12-17",37.78,37.85,37.15,37.4,2551800.0],["2024-12-18",38.5,40.18,37.7,37.93,5355300.0],["2024-12-19",38.23,38.83,37.42,37.65,5945000.0],["2024-12-20",37.45,39.32,37.19,38.64,8535800.0],["2024-12-23",38.64,39.16,38.38,38.68,2576500.0],["2024-12-24",38.74,39.24,38.37,39.15,1034600.0],["2024-12-26",39.14,39.68,38.82,39.53,2448100.0],["2024-12-27",39.24,39.47,38.76,39.12,1425500.0],["2024-12-30",38.56,38.94,38.11,38.63,1760100.0],["2024-12-31",38.69,38.88,38.19,38.39,1377600.0],["2025-01-02",38.51,39.06,38.38,38.62,1839300.0],["2025-01-03",38.83,40.08,38.83,40.06,2974300.0],["2025-01-06",40.67,41.11,40.18,40.49,2641300.0],["2025-01-07",41.05,44.45,40.88,41.18,4634200.0],["2025-01-08",40.39,41.31,40.06,41.06,2212800.0],["2025-01-10",40.72,40.72,39.52,40.21,3034100.0],["2025-01-13",39.61,39.78,38.88,39.52,3454600.0],["2025-01-14",39.77,40.46,39.64,40.18,2130800.0],["2025-01-15",41.26,42.13,40.7,41.92,3760900.0],["2025-01-16",42.27,42.93,41.85,42.39,2943500.0],["2025-01-17",42.75,42.9,42.3,42.72,2206700.0],["2025-01-21",43.0,44.66,42.8,44.27,3042500.0],["2025-01-22",44.55,45.1,44.41,44.46,4047200.0],["2025-01-23",43.82,44.19,43.03,43.85,3046900.0],["2025-01-24",44.22,44.47,43.93,44.27,2486100.0],["2025-01-27",41.77,41.8,38.63,38.85,8096200.0],["2025-01-28",39.44,40.69,38.42,40.59,6804800.0],["2025-01-29",42.28,42.28,39.93,41.51,6783100.0],["2025-01-30",42.3,43.0,41.69,42.08,4152300.0],["2025-01-31",42.32,42.6,41.44,41.65,3989500.0],["2025-02-03",39.65,40.81,39.1,40.5,3698600.0],["2025-02-04",40.93,42.1,40.6,41.92,4400800.0],["2025-02-05",42.39,43.57,42.3,43.18,3613900.0],["2025-02-06",43.74,44.4,43.13,44.25,5157300.0],["2025-02-07",44.58,44.85,42.88,43.16,3211200.0],["2025-02-10",43.25,43.67,42.77,43.02,3211100.0],["2025-02-11",42.91,43.36,42.47,42.78,2780600.0],["2025-02-12",42.19,43.31,42.1,43.01,1939100.0],["2025-02-13",43.04,43.17,41.86,42.39,2660500.0],["2025-02-14",42.82,42.91,41.98,42.51,1506100.0],["2025-02-18",42.89,42.9,42.09,42.6,2628600.0],["2025-02-19",42.35,42.9,42.21,42.45,2209900.0],["2025-02-20",42.25,42.71,41.26,41.69,2544600.0],["2025-02-21",41.92,41.92,39.66,40.36,3552600.0],["2025-02-24",40.4,40.74,38.98,39.03,3522900.0],["2025-02-25",38.96,39.45,38.03,38.58,3496100.0],["2025-02-26",39.18,40.53,39.09,39.76,2805200.0],["2025-02-27",40.52,40.52,37.71,37.79,4007800.0],["2025-02-28",37.37,37.99,37.07,37.89,7065800.0],["2025-03-03",38.22,38.44,35.8,36.07,3429400.0],["2025-03-04",35.35,35.82,33.89,35.01,5568700.0],["2025-03-05",35.37,36.67,34.96,35.99,4969100.0],["2025-03-06",35.47,35.87,34.16,34.45,5480200.0],["2025-03-07",34.37,34.89,33.1,34.7,4784700.0],["2025-03-10",33.94,34.06,32.42,32.92,4946600.0],["2025-03-11",32.9,34.29,32.77,33.73,4375300.0],["2025-03-12",34.93,35.59,34.07,34.3,5779500.0],["2025-03-13",34.1,34.76,33.51,33.61,3607000.0],["2025-03-14",34.5,34.75,33.89,34.49,2699200.0],["2025-03-17",34.5,35.6,34.5,35.23,2396400.0],["2025-03-18",34.98,35.19,34.48,34.79,2453200.0],["2025-03-19",34.96,36.26,34.78,35.95,2147000.0],["2025-03-20",36.78,37.02,35.63,36.06,2447100.0],["2025-03-21",35.61,36.71,35.26,36.4,8769600.0],["2025-03-24",37.38,37.76,36.97,37.42,2328700.0],["2025-03-25",37.21,37.35,36.49,36.8,2008400.0],["2025-03-26",36.75,36.91,35.1,35.37,2446900.0],["2025-03-27",35.0,35.1,34.32,34.46,2857700.0],["2025-03-28",34.13,34.55,32.81,33.18,2778700.0],["2025-03-31",32.35,33.17,32.07,33.08,3058900.0],["2025-04-01",32.83,33.63,32.42,33.36,2032600.0],["2025-04-02",32.72,34.41,32.44,34.07,2302900.0],["2025-04-03",31.46,31.79,29.27,29.32,7152100.0],["2025-04-04",27.57,27.91,25.11,26.68,13280900.0],["2025-04-07",25.28,28.34,25.11,28.07,6986700.0],["2025-04-08",29.4,30.22,27.14,27.8,5719900.0],["2025-04-09",27.68,32.72,27.45,31.58,7810900.0],["2025-04-10",29.79,30.54,28.5,29.42,4517600.0],["2025-04-11",29.06,29.91,28.62,29.59,3829400.0],["2025-04-14",30.9,31.27,30.2,30.65,3565900.0],["2025-04-15",30.4,31.69,30.4,31.37,2662100.0],["2025-04-16",30.52,31.44,30.25,30.93,2641100.0],["2025-04-17",31.0,31.89,30.84,31.54,4606600.0],["2025-04-21",31.28,31.58,30.05,30.53,2280300.0],["2025-04-22",31.11,31.65,30.95,31.27,2661100.0],["2025-04-23",32.96,34.24,32.7,32.95,3763500.0],["2025-04-24",33.02,35.0,32.94,34.66,3841200.0],["2025-04-25",34.38,35.82,34.34,35.22,4126200.0],["2025-04-28",35.36,35.71,34.44,35.09,4393200.0],["2025-04-29",35.34,35.82,34.62,34.88,3307400.0],["2025-04-30",33.78,34.45,33.35,34.34,4316600.0],["2025-05-01",35.18,36.09,35.08,35.35,3973700.0],["2025-05-02",36.1,36.99,35.75,36.74,3247700.0],["2025-05-05",36.42,37.25,36.22,36.59,3772800.0],["2025-05-06",36.15,36.98,35.77,36.77,5469500.0],["2025-05-07",36.82,38.55,34.94,37.95,8632700.0],["2025-05-08",38.48,39.39,37.93,38.52,5252900.0],["2025-05-09",38.78,39.28,38.3,38.48,3689300.0],["2025-05-12",40.01,41.5,39.82,40.88,8575200.0],["2025-05-13",41.04,42.34,41.0,41.85,5016100.0],["2025-05-14",41.85,42.49,41.76,42.06,3629200.0],["2025-05-15",41.55,42.07,41.32,41.95,3044400.0],["2025-05-16",41.68,42.07,41.46,42.02,2713500.0],["2025-05-19",41.16,42.09,41.0,41.75,2595000.0],["2025-05-20",41.75,42.5,41.75,42.27,3833500.0],["2025-05-21",41.98,42.47,41.04,41.18,3769300.0],["2025-05-22",41.06,41.8,40.95,41.44,3590200.0],["2025-05-23",40.65,41.53,40.15,41.48,2822100.0],["2025-05-27",42.01,42.61,41.7,42.48,4008800.0],["2025-05-28",42.55,42.61,41.94,42.08,2639100.0],["2025-05-29",42.61,42.7,41.54,41.94,3631700.0],["2025-05-30",41.57,42.5,41.55,42.3,4449200.0],["2025-06-02",42.22,42.44,41.43,42.38,2670600.0],["2025-06-03",42.38,43.25,42.33,43.22,3175100.0],["2025-06-04",43.38,43.4,42.56,42.77,2612500.0],["2025-06-05",42.99,43.25,42.31,42.56,2961800.0],["2025-06-06",43.0,43.35,42.6,43.07,2356300.0],["2025-06-09",43.14,43.76,42.89,43.72,3827600.0],["2025-06-10",44.22,44.27,43.09,43.86,3697900.0],["2025-06-11",43.76,44.03,43.06,43.64,4102900.0],["2025-06-12",43.18,44.1,43.05,43.57,4152400.0],["2025-06-13",42.91,43.84,42.83,43.13,3086600.0],["2025-06-16",43.36,44.21,43.15,43.91,3016000.0],["2025-06-17",43.7,45.84,43.62,45.27,6489500.0],["2025-06-18",45.33,46.9,45.33,46.18,5223900.0],["2025-06-20",46.5,46.73,45.6,46.03,6065200.0],["2025-06-23",45.59,46.48,45.31,46.35,2758400.0],["2025-06-24",46.78,48.03,46.64,47.91,3862800.0],["2025-06-25",48.38,49.44,48.09,49.02,4233100.0],["2025-06-26",49.41,50.61,49.11,50.09,5116100.0],["2025-06-27",50.46,50.62,49.38,49.89,31082300.0],["2025-06-30",49.96,50.15,49.31,49.92,4147100.0],["2025-07-01",49.63,49.95,48.16,48.49,5248600.0],["2025-07-02",48.71,50.77,48.51,50.74,4663400.0],["2025-07-03",50.72,52.17,50.72,51.69,2764400.0],["2025-07-07",51.06,51.81,50.81,51.46,3221200.0],["2025-07-08",51.73,52.0,50.83,51.27,3470900.0],["2025-07-09",51.48,52.17,51.34,51.68,3943900.0],["2025-07-10",52.19,52.2,51.06,51.93,4424500.0],["2025-07-11",51.85,52.54,51.8,52.19,2903500.0],["2025-07-14",52.05,52.47,51.6,51.96,2888400.0],["2025-07-15",52.45,52.45,51.53,51.56,3004700.0],["2025-07-16",51.54,51.91,50.89,51.85,3178400.0],["2025-07-17",51.95,53.43,51.95,53.18,3331900.0],["2025-07-18",53.29,53.75,52.9,53.06,3852800.0],["2025-07-21",53.13,53.91,52.72,53.29,4429600.0],["2025-07-22",53.24,53.48,51.4,52.45,4624600.0],["2025-07-23",53.0,53.97,53.0,53.8,5876600.0],["2025-07-24",50.53,51.7,48.95,49.67,8669600.0],["2025-07-25",49.67,50.04,49.19,49.99,3987700.0],["2025-07-28",50.18,50.73,49.91,50.49,3292800.0],["2025-07-29",50.71,52.36,50.7,51.8,6358900.0],["2025-07-30",51.89,52.66,50.91,51.07,4413500.0],["2025-07-31",51.32,51.76,49.76,49.87,5059800.0],["2025-08-01",48.7,50.03,48.29,49.52,3800800.0],["2025-08-04",50.39,51.04,49.61,50.94,3357600.0],["2025-08-05",51.26,51.75,49.89,50.54,2679400.0],["2025-08-06",50.54,50.66,49.67,49.86,3809600.0],["2025-08-07",50.38,50.43,49.02,49.71,5029700.0],["2025-08-08",50.23,51.07,49.95,50.34,3401000.0],["2025-08-11",50.42,51.2,50.03,50.16,2862000.0],["2025-08-12",50.66,51.88,50.6,51.84,2196800.0],["2025-08-13",52.05,52.37,49.7,50.35,3618600.0],["2025-08-14",49.66,50.0,49.21,49.44,3099700.0],["2025-08-15",49.29,49.4,48.2,49.0,4663500.0],["2025-08-18",48.98,49.92,48.98,49.77,3075000.0],["2025-08-19",52.52,52.97,49.44,49.77,5321100.0],["2025-08-20",49.68,49.74,47.83,49.1,3319900.0],["2025-08-21",49.06,49.6,48.98,49.41,2652600.0],["2025-08-22",49.58,51.99,49.36,51.92,3241900.0],["2025-08-25",51.89,53.52,51.77,52.98,4024600.0],["2025-08-26",53.07,54.14,53.01,53.48,4163700.0],["2025-08-27",53.48,54.18,53.3,53.73,3995100.0],["2025-08-28",53.97,54.83,53.82,54.76,3353200.0],["2025-08-29",54.49,54.8,53.15,53.62,3153900.0],["2025-09-02",52.45,53.68,51.76,53.65,3131000.0],["2025-09-03",53.95,54.19,53.48,53.68,3550800.0],["2025-09-04",53.99,55.56,53.81,55.17,3643400.0],["2025-09-05",55.52,56.58,54.85,55.66,3408800.0],["2025-09-08",55.95,56.85,55.56,55.84,3031400.0],["2025-09-09",55.84,56.5,55.35,56.2,3106200.0],["2025-09-10",56.66,58.22,56.59,58.05,4458000.0],["2025-09-11",57.59,58.6,57.44,57.73,4082700.0],["2025-09-12",57.66,57.88,57.2,57.29,2259700.0],["2025-09-15",57.4,58.3,57.37,57.76,2214000.0],["2025-09-16",57.94,57.94,56.69,57.2,3103000.0],["2025-09-17",57.2,57.2,55.35,56.46,3436600.0],["2025-09-18",57.36,58.24,56.96,58.13,3164900.0],["2025-09-19",58.12,58.8,57.69,58.65,7986900.0],["2025-09-22",58.35,59.2,58.26,59.01,3176900.0],["2025-09-23",59.06,59.76,58.9,59.33,4038100.0],["2025-09-24",59.62,59.62,57.25,57.58,4550800.0],["2025-09-25",55.84,56.61,54.5,56.5,5292800.0],["2025-09-26",56.65,57.09,56.31,56.85,2647800.0],["2025-09-29",57.71,58.25,57.23,57.55,3072300.0],["2025-09-30",57.45,58.05,57.13,57.97,2958900.0],["2025-10-01",57.25,58.36,56.9,58.01,2935900.0],["2025-10-02",58.82,59.33,57.63,58.09,2272200.0],["2025-10-03",58.58,58.67,55.85,56.13,4324500.0],["2025-10-06",57.72,58.33,56.79,57.28,3909700.0],["2025-10-07",57.94,58.59,55.89,57.25,3268800.0],["2025-10-08",57.46,60.05,57.2,59.84,3668600.0],["2025-10-09",59.7,60.0,58.35,59.63,3435300.0],["2025-10-10",59.8,60.0,56.53,56.59,2747800.0],["2025-10-13",58.44,58.93,57.56,58.83,2130400.0],["2025-10-14",57.63,60.49,57.23,59.6,3123800.0],["2025-10-15",60.43,63.65,60.35,63.6,4655800.0],["2025-10-16",63.75,64.29,62.42,63.34,3004600.0],["2025-10-17",62.99,63.94,61.52,62.14,3446800.0],["2025-10-20",63.02,63.19,62.08,62.75,2600200.0],["2025-10-21",62.54,63.02,61.91,62.32,3427400.0],["2025-10-22",62.8,63.69,60.08,61.33,6444700.0],["2025-10-23",61.72,64.52,61.72,63.89,2807400.0],["2025-10-24",64.94,65.59,64.11,64.28,4843700.0],["2025-10-27",65.52,65.88,64.32,64.66,4351800.0],["2025-10-28",65.51,65.95,63.23,64.26,5496000.0],["2025-10-29",59.49,67.0,58.95,66.1,6978800.0],["2025-10-30",65.78,66.89,63.25,63.99,4546500.0],["2025-10-31",64.8,65.29,61.87,62.52,4988300.0],["2025-11-03",63.4,64.13,62.52,63.9,5035800.0],["2025-11-04",62.57,63.33,61.5,61.81,3543200.0],["2025-11-05",62.35,65.44,62.21,65.26,4877500.0],["2025-11-06",65.78,66.05,62.8,63.31,3757200.0],["2025-11-07",62.29,62.71,60.79,62.64,4796600.0],["2025-11-10",64.3,64.98,63.16,63.64,3148000.0],["2025-11-11",63.48,63.58,61.47,61.52,3806400.0],["2025-11-12",62.14,64.05,62.14,62.92,2965200.0],["2025-11-13",62.2,62.22,58.97,59.53,3345200.0],["2025-11-14",57.61,61.15,57.41,59.99,2549500.0],["2025-11-17",59.9,60.71,58.12,58.75,2170900.0],["2025-11-18",57.92,58.75,57.34,57.57,5946700.0],["2025-11-19",57.68,59.43,57.66,58.3,2984900.0],["2025-11-20",60.43,60.58,54.02,54.51,3889800.0],["2025-11-21",54.54,55.38,53.07,55.29,4984100.0],["2025-11-24",55.83,57.28,55.47,56.95,27537800.0],["2025-11-25",56.95,57.73,56.04,57.35,4112900.0],["2025-11-26",57.4,59.57,57.35,58.4,3331800.0],["2025-11-28",59.03,59.13,57.84,59.11,1876700.0],["2025-12-01",58.42,58.94,56.48,56.55,5113300.0],["2025-12-02",57.31,57.93,56.17,57.42,4269400.0],["2025-12-03",57.51,59.09,56.76,58.77,3014200.0],["2025-12-04",58.77,61.98,58.5,61.19,4045000.0],["2025-12-05",61.37,62.72,61.25,62.41,4751400.0],["2025-12-08",65.83,69.25,65.34,67.54,13053400.0],["2025-12-09",67.35,70.37,66.61,68.5,8715100.0],["2025-12-10",68.23,72.22,67.09,72.08,7171100.0],["2025-12-11",71.97,72.08,69.38,71.01,6157800.0],["2025-12-12",71.34,71.73,67.5,68.8,6871300.0],["2025-12-15",69.4,70.18,67.54,67.81,11294100.0],["2025-12-16",67.27,67.78,64.65,65.01,11953800.0],["2025-12-17",65.95,67.07,62.48,62.85,12879200.0],["2025-12-18",64.24,65.2,62.63,63.04,10521000.0],["2025-12-19",63.23,65.3,63.11,64.24,16005800.0],["2025-12-22",65.2,65.46,62.65,63.78,3763200.0],["2025-12-23",63.32,64.1,62.8,63.74,3089500.0],["2025-12-24",63.65,64.07,63.17,63.55,1243000.0],["2025-12-26",63.77,63.83,63.02,63.33,1553000.0],["2025-12-29",63.04,63.65,62.26,62.56,1994500.0],["2025-12-30",62.75,62.79,61.56,61.67,1614400.0],["2025-12-31",61.87,62.27,60.35,60.42,2018200.0],["2026-01-02",61.44,63.72,61.39,63.68,2661100.0],["2026-01-05",64.59,65.28,61.35,61.75,3389900.0],["2026-01-06",61.75,62.14,58.95,62.05,2911500.0],["2026-01-07",62.0,62.03,60.57,61.36,3400500.0],["2026-01-08",61.38,61.38,59.13,60.38,4301200.0],["2026-01-09",60.45,62.09,60.35,61.5,2761200.0],["2026-01-12",61.02,62.49,60.74,62.14,2772100.0],["2026-01-13",62.18,65.0,62.15,64.27,3099800.0],["2026-01-14",65.65,66.19,63.12,63.83,3613200.0],["2026-01-15",65.0,67.08,64.9,66.59,4259300.0],["2026-01-16",66.92,67.04,64.62,64.83,2549900.0],["2026-01-20",62.7,67.1,62.56,64.41,4328600.0],["2026-01-21",65.22,67.49,63.96,66.6,2877200.0],["2026-01-22",67.65,67.93,63.25,64.72,2975800.0],["2026-01-23",64.62,64.75,62.8,63.78,2015100.0],["2026-01-26",63.76,64.78,63.01,63.75,2751000.0],["2026-01-27",63.8,65.1,62.6,65.1,2584800.0],["2026-01-28",65.55,66.89,64.76,66.27,2663900.0],["2026-01-29",66.66,67.43,64.05,65.47,4077600.0],["2026-01-30",65.0,66.64,62.34,63.04,3793300.0],["2026-02-02",62.69,65.9,62.67,64.68,3298300.0],["2026-02-03",65.16,66.19,62.86,65.99,6518800.0],["2026-02-04",62.9,65.12,55.16,58.83,10057600.0],["2026-02-05",59.01,60.34,57.74,60.15,6506100.0],["2026-02-06",61.96,65.98,61.0,63.98,5504600.0],["2026-02-09",63.85,66.78,63.03,66.07,3250300.0],["2026-02-10",65.89,66.7,63.39,64.29,5399500.0],["2026-02-11",65.23,66.41,63.55,64.84,3843600.0],["2026-02-12",66.3,67.5,62.02,62.6,5075400.0],["2026-02-13",63.12,64.8,61.54,64.24,4208400.0],["2026-02-17",64.31,65.52,62.72,64.42,3273200.0],["2026-02-18",64.34,66.93,63.62,65.82,3819800.0],["2026-02-19",65.36,65.72,64.22,65.11,2957500.0],["2026-02-20",64.56,67.71,64.51,65.68,4125600.0],["2026-02-23",65.25,65.67,62.47,63.3,3440600.0],["2026-02-24",63.92,65.88,63.58,64.92,3223500.0],["2026-02-25",65.8,66.66,64.94,65.67,3160600.0],["2026-02-26",65.9,66.07,62.6,63.21,2944100.0],["2026-02-27",62.16,63.08,61.58,63.02,4003900.0],["2026-03-02",61.37,65.58,61.03,65.49,3549600.0],["2026-03-03",63.07,64.1,60.72,63.08,3409300.0],["2026-03-04",64.08,64.84,63.2,63.94,2388100.0],["2026-03-05",63.34,64.2,60.59,63.51,4061300.0],["2026-03-06",61.15,61.87,59.54,59.91,2982600.0],["2026-03-09",58.87,61.48,58.53,61.33,4021600.0],["2026-03-10",61.42,62.95,60.68,60.91,2883600.0],["2026-03-11",60.75,63.46,60.75,63.39,4011900.0],["2026-03-12",62.83,64.48,61.43,63.3,4627100.0],["2026-03-13",63.3,64.17,61.81,63.45,2632900.0],["2026-03-16",64.56,65.84,64.15,64.45,3692600.0],["2026-03-17",64.48,66.15,63.94,65.39,3473500.0],["2026-03-18",64.6,65.54,63.3,63.45,3385500.0],["2026-03-19",62.04,66.26,61.68,65.79,3098000.0],["2026-03-20",65.08,65.82,61.14,61.64,5263500.0],["2026-03-23",63.19,66.05,63.08,65.04,2763500.0],["2026-03-24",64.56,69.42,64.48,69.1,4030800.0],["2026-03-25",69.88,70.74,68.54,70.02,2693700.0],["2026-03-26",68.51,68.7,64.73,64.76,3277000.0],["2026-03-27",64.37,65.7,63.83,64.8,2501400.0],["2026-03-30",66.56,66.56,60.29,60.57,2532700.0],["2026-03-31",61.48,65.54,61.16,65.46,4263200.0],["2026-04-01",66.93,68.6,66.64,68.24,3103200.0],["2026-04-02",65.86,69.04,65.57,68.59,2364100.0],["2026-04-06",68.92,69.64,67.1,67.7,2597100.0],["2026-04-07",67.23,68.61,66.83,68.21,2840400.0],["2026-04-08",71.9,74.78,71.3,73.19,5016700.0],["2026-04-09",73.32,75.92,73.19,75.01,4126700.0],["2026-04-10",75.88,77.08,75.03,76.74,3953900.0],["2026-04-13",75.96,78.46,75.27,78.31,2817600.0],["2026-04-14",79.07,80.33,77.59,80.14,3714200.0],["2026-04-15",79.48,80.03,77.05,78.43,3854000.0],["2026-04-16",77.86,80.17,76.4,79.92,3045400.0],["2026-04-17",81.01,82.85,80.02,81.83,3235500.0],["2026-04-20",82.62,84.56,82.26,84.28,2781400.0],["2026-04-21",84.5,86.87,84.33,85.14,5480100.0],["2026-04-22",85.33,85.73,83.97,85.42,2622500.0],["2026-04-23",85.42,88.09,84.55,86.9,3219600.0],["2026-04-24",88.29,91.91,87.88,91.41,3644300.0],["2026-04-27",92.05,92.05,88.68,90.08,3698700.0],["2026-04-28",86.79,89.39,84.67,87.16,4744800.0],["2026-04-29",88.5,90.66,86.9,90.6,4511200.0],["2026-04-30",92.61,92.7,89.18,91.55,4940200.0],["2026-05-01",91.41,93.53,90.82,91.7,3292000.0],["2026-05-04",92.41,93.0,90.85,91.84,2613100.0],["2026-05-05",93.09,96.58,92.63,96.45,9450400.0],["2026-05-06",119.85,134.99,119.0,134.73,18828600.0],["2026-05-07",132.31,139.39,130.05,133.01,11002000.0],["2026-05-08",137.71,142.59,135.39,142.17,10301100.0],["2026-05-11",141.93,145.4,137.77,145.07,8741600.0],["2026-05-12",142.32,142.89,134.0,139.69,8017500.0],["2026-05-13",143.69,147.34,141.1,143.8,6858400.0],["2026-05-14",143.8,146.54,142.03,143.6,4882000.0],["2026-05-15",139.29,141.44,137.21,137.86,6490300.0],["2026-05-18",138.21,139.02,127.78,129.73,7943900.0],["2026-05-19",125.41,128.39,121.3,126.29,6182200.0],["2026-05-20",127.76,134.0,127.09,131.52,6316300.0],["2026-05-21",130.41,134.75,129.16,131.07,4826700.0],["2026-05-22",132.76,134.26,128.58,132.47,3583200.0],["2026-05-26",135.93,144.85,135.93,143.24,5453500.0],["2026-05-27",145.4,146.15,139.18,145.79,5445900.0],["2026-05-28",145.25,147.76,139.91,144.85,4983200.0],["2026-05-29",146.52,154.25,146.05,150.78,11420200.0],["2026-06-01",149.63,151.16,145.51,148.01,4588900.0],["2026-06-02",150.47,159.86,149.37,159.43,5526000.0],["2026-06-03",161.75,166.86,160.0,161.94,6634300.0],["2026-06-04",156.48,161.11,150.86,159.51,5257700.0],["2026-06-05",155.25,157.41,149.3,151.92,5485900.0],["2026-06-08",158.7,158.7,149.74,150.83,6593900.0],["2026-06-09",154.4,156.53,139.67,147.21,4978900.0],["2026-06-10",144.68,149.45,137.78,139.49,4493000.0],["2026-06-11",141.5,152.13,141.35,151.99,3303900.0],["2026-06-12",149.67,152.52,148.36,149.71,5115000.0],["2026-06-15",154.84,155.7,145.32,149.22,4655900.0],["2026-06-16",149.45,149.81,142.18,146.93,5929000.0],["2026-06-17",149.98,150.34,141.11,143.13,7336300.0],["2026-06-18",147.02,153.38,143.85,147.61,80915300.0],["2026-06-22",151.05,156.26,148.1,155.81,7478700.0],["2026-06-23",148.57,152.79,144.69,151.85,7937800.0],["2026-06-24",151.79,153.44,146.48,150.72,6825500.0],["2026-06-25",158.61,165.89,156.4,161.28,8365200.0],["2026-06-26",157.76,159.78,144.72,146.7,10063300.0],["2026-06-29",146.6,160.74,144.34,159.56,5994800.0],["2026-06-30",158.89,165.82,157.74,162.07,5173700.0],["2026-07-01",156.82,157.42,149.17,153.53,4560000.0],["2026-07-02",152.42,152.98,134.82,136.86,6566100.0],["2026-07-06",138.515,146,137.72,138.65,4619755.50686],["2026-07-07",132.94,134.56,125.32,131.52,4729001.867864],["2026-07-08",129.2,133.75,127.95,133.37,4411228.041455],["2026-07-09",138.53,145.41,138.53,139.94,4142097.598302],["2026-07-10",138.64,139.74,134.34,135.8,2723707.018081],["2026-07-13",132.5,134.79,128.22,129.5,2761087.996091],["2026-07-14",135.16,135.67,129.0707,132.24,2407966.409481],["2026-07-15",135,135.67,123.79,128.72,5033654.556483],["2026-07-16",124.61,125.33,120.76,121.12,4446732.649865],["2026-07-17",116.31,120.24,111.379,119.25,5219750.526447],["2026-07-20",120.405,122.0679,118.765,119.91,3432437.138487],["2026-07-21",125.16,128.1,123.44,127.39,3177496.93824],["2026-07-22",124.29,129.75,124,127,2768574.72001],["2026-07-23",125.19,131.6845,125.19,127.94,3473929.994839],["2026-07-24",126.25,126.41,117.8,118.51,4723154.426343],["2026-07-27",118.62,120.4695,109.41,116.07,6735902.553949],["2026-07-28",109.945,114.24,102.75,113.28,11016938.117148],["2026-07-29",100.01,108.52,99.5,103.02,9974193.596049],["2026-07-30",106.46,112.33,104.21,111.91,8155348.232376],["2026-07-31",117.91,119.39,111.93,113.75,6635261.675546],["2026-08-03",109.94,117.73,107.1,117.45,4316105.478674],["2026-08-04",123.715,128.947,121.065,126.71,4709447.639767],["2026-08-05",125.57,129.375,121.73,121.88,3360735.878514],["2026-08-06",119.5,125.4,117.5576,122.65,3175301.419146],["2026-08-07",124.73,126.11,119.78,121.35,3373431.964685],["2026-08-10",122.72,124.03,120.12,121.38,616531.127957],["2026-08-11",121.73,125.4365,120.32,122.41,2887737.124288],["2026-08-12",128.19,130.3799,124.47,124.53,3503772.071877],["2026-08-13",125.09,127.67,123.69,124.3,2214750.758872],["2026-08-14",124.61,127.15,122.5,126.16,2391198.779432]]}