{"t":"FTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-06-15",3.527,3.637,3.5189,3.535,6636134.0],["2001-06-18",3.535,3.5593,3.4655,3.4784,4323379.0],["2001-06-19",3.5027,3.5027,3.3652,3.3733,5387290.0],["2001-06-20",3.3571,3.3652,3.2034,3.3652,7024819.0],["2001-06-21",3.349,3.349,3.2341,3.2357,5805005.0],["2001-06-22",3.2357,3.2519,3.2357,3.2357,1827840.0],["2001-06-25",3.2357,3.2374,3.2357,3.2357,175795.0],["2001-06-26",3.2357,3.2438,3.2357,3.2374,979507.0],["2001-06-27",3.2357,3.2374,3.171,3.2034,5565235.0],["2001-06-28",3.2034,3.2357,3.1872,3.1872,3022387.0],["2001-06-29",3.1872,3.3409,3.1872,3.3409,1049395.0],["2001-07-02",3.3409,3.3409,3.1872,3.2034,511258.0],["2001-07-03",3.1953,3.1953,3.074,3.0917,1235405.0],["2001-07-05",3.1144,3.1548,3.1144,3.1548,904781.0],["2001-07-06",3.1468,3.1548,3.1387,3.1419,526310.0],["2001-07-09",3.15,3.1953,3.0982,3.0982,2762189.0],["2001-07-10",3.0982,3.0982,2.9041,2.9122,4078234.0],["2001-07-11",2.9251,2.9769,2.9041,2.9283,3526118.0],["2001-07-12",2.9283,2.9283,2.9041,2.9283,1940736.0],["2001-07-13",2.9445,3.0578,2.9445,3.0238,2275123.0],["2001-07-16",2.9947,2.9947,2.8847,2.9041,934886.0],["2001-07-17",2.8879,2.9251,2.8167,2.8458,1885363.0],["2001-07-18",2.8297,2.9203,2.8297,2.8863,738662.0],["2001-07-19",2.9025,3.0011,2.896,2.9364,934349.0],["2001-07-20",2.9283,2.9364,2.896,2.9267,2073523.0],["2001-07-23",2.9267,2.9316,2.896,2.9122,413952.0],["2001-07-24",2.896,3.0578,2.8879,2.9122,1144013.0],["2001-07-25",2.9203,3.1387,2.8733,3.1063,1585382.0],["2001-07-26",3.0901,3.1063,3.0578,3.0901,516634.0],["2001-07-27",3.0659,3.0659,2.985,2.9882,461798.0],["2001-07-30",2.9963,3.0044,2.9461,2.9914,143539.0],["2001-07-31",2.9995,3.0157,2.8717,2.9235,2246093.0],["2001-08-01",2.9397,2.9607,2.9105,2.9122,659635.0],["2001-08-02",2.9122,2.9526,2.9105,2.9445,930048.0],["2001-08-03",2.951,2.951,2.9041,2.9041,368794.0],["2001-08-06",2.8879,2.8911,2.8394,2.8474,263962.0],["2001-08-07",2.8474,2.8474,2.7908,2.7908,149453.0],["2001-08-08",2.7908,2.8313,2.7488,2.7488,991334.0],["2001-08-09",2.7488,2.7488,2.6209,2.6258,1769779.0],["2001-08-10",2.6096,2.629,2.5886,2.629,494592.0],["2001-08-13",2.6371,2.6371,2.5886,2.5886,46771.0],["2001-08-14",2.5886,2.6129,2.5562,2.6129,76339.0],["2001-08-15",2.6371,2.7585,2.6355,2.7342,1272499.0],["2001-08-16",2.7374,2.7471,2.7099,2.7115,1255834.0],["2001-08-17",2.7115,2.718,2.6938,2.6938,201062.0],["2001-08-20",2.7018,2.7277,2.7018,2.7277,435994.0],["2001-08-21",2.7439,2.7439,2.7002,2.7018,126874.0],["2001-08-22",2.7018,2.7407,2.6857,2.6921,127949.0],["2001-08-23",2.684,2.6905,2.6614,2.6662,429005.0],["2001-08-24",2.6582,2.6582,2.6209,2.6242,481690.0],["2001-08-27",2.6161,2.7504,2.6161,2.6695,410189.0],["2001-08-28",2.6614,2.6614,2.6323,2.6614,406426.0],["2001-08-29",2.6452,2.6695,2.629,2.6565,734899.0],["2001-08-30",2.6468,2.6468,2.5562,2.587,905856.0],["2001-08-31",2.5951,2.6323,2.5951,2.6323,384922.0],["2001-09-04",2.6323,2.7423,2.6323,2.7051,895104.0],["2001-09-05",2.697,2.7035,2.6371,2.6695,443520.0],["2001-09-06",2.6695,2.6695,2.6032,2.6048,1942886.0],["2001-09-07",2.5886,2.5902,2.5562,2.5643,295680.0],["2001-09-10",2.5481,2.5805,2.5126,2.519,619853.0],["2001-09-17",2.5028,2.5028,2.2003,2.2488,2060621.0],["2001-09-18",2.2327,2.3297,2.2327,2.3038,1554739.0],["2001-09-19",2.2974,2.299,2.2407,2.265,564480.0],["2001-09-20",2.2488,2.3216,2.2407,2.3055,1192397.0],["2001-09-21",2.2893,2.3216,2.2488,2.265,1218739.0],["2001-09-24",2.2974,2.2974,2.2488,2.265,375245.0],["2001-09-25",2.265,2.265,2.0887,2.0887,387072.0],["2001-09-26",2.0725,2.0741,1.8282,1.8605,790272.0],["2001-09-27",1.8444,1.9091,1.778,1.9091,3721805.0],["2001-09-28",1.9091,1.9091,1.8605,1.8686,874138.0],["2001-10-01",1.8686,1.8686,1.8379,1.8379,217190.0],["2001-10-02",1.8395,1.8395,1.8282,1.8298,703718.0],["2001-10-03",1.8201,1.9382,1.7894,1.9382,727910.0],["2001-10-04",1.922,2.011,1.9204,2.011,1024666.0],["2001-10-05",2.0272,2.0385,1.8929,1.901,1074662.0],["2001-10-08",1.8929,1.9576,1.8929,1.9576,323635.0],["2001-10-09",1.9657,1.9657,1.9253,1.9657,160205.0],["2001-10-10",1.9819,2.0887,1.9738,2.0563,195686.0],["2001-10-11",2.0725,2.2569,2.0725,2.2181,161280.0],["2001-10-12",2.2019,2.2019,2.1178,2.1194,107520.0],["2001-10-15",2.1032,2.1194,2.0466,2.0466,153216.0],["2001-10-16",2.0304,2.0595,2.0126,2.0401,276326.0],["2001-10-17",2.0547,2.0547,2.0142,2.0223,189235.0],["2001-10-18",2.0385,2.0385,2.0062,2.0385,1345075.0],["2001-10-19",2.0304,2.0466,2.0223,2.0466,534374.0],["2001-10-22",2.0547,2.0871,2.0547,2.0871,19354.0],["2001-10-23",2.1032,2.1275,2.1032,2.121,136550.0],["2001-10-24",2.121,2.121,2.1032,2.1065,94080.0],["2001-10-25",2.1032,2.1841,2.1032,2.1841,189235.0],["2001-10-26",2.1825,2.2294,2.1679,2.2246,383846.0],["2001-10-29",2.2132,2.2165,2.176,2.2003,333850.0],["2001-10-30",2.2084,2.2084,2.1599,2.1599,323635.0],["2001-10-31",2.1599,2.2068,2.0951,2.1194,374170.0],["2001-11-01",2.1032,2.1178,2.0045,2.1032,124186.0],["2001-11-02",2.1032,2.1599,2.1032,2.1599,79027.0],["2001-11-05",2.1744,2.2327,2.1744,2.2327,2827776.0],["2001-11-06",2.2246,2.2327,2.2084,2.2197,727373.0],["2001-11-07",2.2197,2.2197,2.1906,2.2035,353741.0],["2001-11-08",2.1938,2.2019,2.1922,2.1938,414490.0],["2001-11-09",2.1777,2.2165,2.1777,2.2165,72576.0],["2001-11-12",2.2327,2.2327,2.2084,2.2084,277939.0],["2001-11-13",2.2084,2.2116,2.2019,2.2035,881664.0],["2001-11-14",2.2035,2.2035,2.1874,2.1874,352128.0],["2001-11-15",2.1712,2.1712,2.0871,2.1048,1532160.0],["2001-11-16",2.1857,2.1857,2.1275,2.1275,869837.0],["2001-11-19",2.1275,2.2084,2.1275,2.2003,1103693.0],["2001-11-20",2.1922,2.2003,2.1437,2.1437,712320.0],["2001-11-21",2.1518,2.155,2.1356,2.1372,962304.0],["2001-11-23",2.1356,2.1404,2.1356,2.1404,175258.0],["2001-11-26",2.1404,2.1404,2.134,2.1356,197837.0],["2001-11-27",2.1243,2.1437,2.1178,2.1194,1153152.0],["2001-11-28",2.1178,2.134,2.1048,2.1048,672000.0],["2001-11-29",2.1048,2.1113,2.0709,2.0725,2090726.0],["2001-11-30",2.032,2.0515,1.9528,2.0401,1274650.0],["2001-12-03",2.024,2.024,1.9819,2.0223,843494.0],["2001-12-04",2.0062,2.0223,1.9819,2.0223,3549235.0],["2001-12-05",2.0385,2.1679,2.0223,2.1324,856934.0],["2001-12-06",2.1437,2.1437,2.1194,2.1194,693504.0],["2001-12-07",2.1032,2.1679,2.0142,2.1437,882202.0],["2001-12-10",2.1518,2.1518,2.1194,2.1356,31181.0],["2001-12-11",2.1275,2.1518,2.1113,2.1518,978432.0],["2001-12-12",2.1437,2.1987,2.1437,2.1437,2835840.0],["2001-12-13",2.1437,2.1599,2.1291,2.1453,2762726.0],["2001-12-14",2.1485,2.1485,2.1065,2.1372,1389696.0],["2001-12-17",2.1437,2.1599,2.0871,2.1324,4046515.0],["2001-12-18",2.1275,2.1501,2.1194,2.1501,2297165.0],["2001-12-19",2.1518,2.3378,2.1518,2.2812,2951424.0],["2001-12-20",2.3297,2.5481,2.3297,2.4996,4519603.0],["2001-12-21",2.4996,2.5045,2.4673,2.4802,955853.0],["2001-12-24",2.4964,2.5077,2.4915,2.4996,208051.0],["2001-12-26",2.5077,2.532,2.5012,2.5239,3870720.0],["2001-12-27",2.5401,2.5967,2.5401,2.5708,4704000.0],["2001-12-28",2.5708,2.629,2.519,2.629,3091738.0],["2001-12-31",2.629,2.6695,2.608,2.6614,9302630.0],["2002-01-02",2.5886,2.6695,2.5109,2.6695,8634931.0],["2002-01-03",2.6695,2.7585,2.6614,2.7504,9311232.0],["2002-01-04",2.6857,2.7746,2.6857,2.773,6747955.0],["2002-01-07",2.7261,2.7649,2.718,2.731,2582630.0],["2002-01-08",2.7164,2.718,2.5643,2.5967,6014131.0],["2002-01-09",2.5886,2.5886,2.5336,2.5773,4375526.0],["2002-01-10",2.5611,2.5611,2.5077,2.5465,4638413.0],["2002-01-11",2.5384,2.5481,2.4592,2.5077,2298240.0],["2002-01-14",2.5077,2.5077,2.443,2.4592,5729741.0],["2002-01-15",2.4673,2.5142,2.4268,2.4608,5195904.0],["2002-01-16",2.4608,2.4608,2.4122,2.422,3648154.0],["2002-01-17",2.4268,2.4268,2.3136,2.3394,8508595.0],["2002-01-18",2.3394,2.3799,2.3297,2.3783,7393613.0],["2002-01-22",2.3783,2.4575,2.3783,2.4155,1786982.0],["2002-01-23",2.4268,2.4268,2.3831,2.4058,4059955.0],["2002-01-24",2.3977,2.485,2.3977,2.4689,2618112.0],["2002-01-25",2.4753,2.5562,2.4753,2.5158,2177280.0],["2002-01-28",2.532,2.5465,2.5077,2.5287,2231040.0],["2002-01-29",2.5303,2.5368,2.5077,2.532,3170227.0],["2002-01-30",2.5239,2.5643,2.4511,2.5303,3018624.0],["2002-01-31",2.532,2.629,2.5239,2.5643,3941683.0],["2002-02-01",2.5724,2.6129,2.5562,2.6096,4044902.0],["2002-02-04",2.5724,2.5886,2.5595,2.587,1889664.0],["2002-02-05",2.587,2.6209,2.5837,2.6161,2793907.0],["2002-02-06",2.5918,2.6096,2.5918,2.6048,1892890.0],["2002-02-07",2.5967,2.6209,2.5821,2.608,1629466.0],["2002-02-08",2.7504,2.7504,2.697,2.7504,1898803.0],["2002-02-11",2.7504,2.9267,2.7261,2.8394,1951488.0],["2002-02-12",2.8555,2.9526,2.8523,2.8523,2365440.0],["2002-02-13",2.7714,2.8879,2.7682,2.8863,1581619.0],["2002-02-14",2.8798,2.9219,2.8798,2.9122,2667571.0],["2002-02-15",2.9122,2.917,2.8216,2.8539,2899277.0],["2002-02-19",2.7892,2.8523,2.7892,2.8313,758554.0],["2002-02-20",2.8313,2.8847,2.8297,2.8426,2045568.0],["2002-02-21",2.8313,2.9478,2.7827,2.807,2014925.0],["2002-02-22",2.807,2.8701,2.786,2.8652,1816550.0],["2002-02-25",2.896,2.9429,2.8814,2.9219,3184742.0],["2002-02-26",2.9219,2.9753,2.896,2.9413,2518656.0],["2002-02-27",2.9575,3.0254,2.9575,3.0173,1611725.0],["2002-02-28",3.0189,3.082,3.0011,3.0109,3297101.0],["2002-03-01",3.0109,3.0901,3.0109,3.0659,1665485.0],["2002-03-04",3.0659,3.2001,3.0659,3.2001,1757952.0],["2002-03-05",3.2018,3.2681,3.1144,3.1468,2473498.0],["2002-03-06",3.1468,3.1953,3.129,3.171,1310131.0],["2002-03-07",3.2115,3.2487,3.2115,3.2325,2382106.0],["2002-03-08",3.2729,3.2843,3.171,3.2843,2306304.0],["2002-03-11",3.2843,3.3166,3.2519,3.3166,1463347.0],["2002-03-12",3.3166,3.3166,3.2422,3.2681,1295616.0],["2002-03-13",3.2681,3.2762,3.2212,3.2228,1619251.0],["2002-03-14",3.2147,3.2357,3.2066,3.2163,1506355.0],["2002-03-15",3.2034,3.2406,3.1063,3.1516,4461542.0],["2002-03-18",3.1273,3.1743,3.1241,3.1387,2268134.0],["2002-03-19",3.1403,3.15,3.0917,3.116,1802035.0],["2002-03-20",3.0837,3.1403,3.0756,3.1144,1250995.0],["2002-03-21",3.1225,3.1387,3.1079,3.1193,702106.0],["2002-03-22",3.1193,3.1193,3.0659,3.0659,1490765.0],["2002-03-25",3.074,3.1306,3.0351,3.0464,1501517.0],["2002-03-26",3.0303,3.0853,2.9736,3.0626,4530893.0],["2002-03-27",3.1387,3.3005,3.1387,3.2293,1518182.0],["2002-03-28",3.2212,3.2972,3.1823,3.2244,1330560.0],["2002-04-01",3.2649,3.349,3.2357,3.349,1467648.0],["2002-04-02",3.336,3.3813,3.2519,3.3166,3222912.0],["2002-04-03",3.3005,3.3069,3.2196,3.2293,2678323.0],["2002-04-04",3.2309,3.2309,3.1322,3.1387,2563277.0],["2002-04-05",3.1548,3.1823,3.1176,3.1435,1831066.0],["2002-04-08",3.1435,3.2681,3.1435,3.2357,2203622.0],["2002-04-09",3.2357,3.2519,3.2082,3.2325,1468186.0],["2002-04-10",3.2357,3.2924,3.226,3.2924,1047245.0],["2002-04-11",3.3005,3.3813,3.239,3.2616,1632691.0],["2002-04-12",3.2778,3.2778,3.1694,3.1856,1762790.0],["2002-04-15",3.2018,3.2276,3.1548,3.2196,1086490.0],["2002-04-16",3.2357,3.3182,3.2325,3.3005,2806810.0],["2002-04-17",3.3005,3.3474,3.26,3.2729,1832678.0],["2002-04-18",3.2843,3.349,3.2471,3.3474,1332173.0],["2002-04-19",3.3409,3.3652,3.3215,3.3587,1686989.0],["2002-04-22",3.3781,3.3975,3.3409,3.3555,1740749.0],["2002-04-23",3.3555,3.5431,3.3555,3.4784,5015270.0],["2002-04-24",3.4461,3.5108,3.4461,3.48,3026150.0],["2002-04-25",3.48,3.7211,3.4784,3.7195,3468058.0],["2002-04-26",3.679,3.6871,3.5998,3.6807,3618048.0],["2002-04-29",3.6807,3.6968,3.6402,3.6645,633830.0],["2002-04-30",3.6483,3.6823,3.6078,3.6807,1859558.0],["2002-05-01",3.6807,3.7761,3.6515,3.7373,3340646.0],["2002-05-02",3.7373,3.7373,3.692,3.7292,2434253.0],["2002-05-03",3.6483,3.7211,3.6159,3.7146,1412813.0],["2002-05-06",3.6337,3.658,3.5108,3.5431,870912.0],["2002-05-07",3.5431,3.5723,3.4461,3.5367,1194010.0],["2002-05-08",3.6726,3.6984,3.5771,3.6321,1322496.0],["2002-05-09",3.6078,3.6887,3.6078,3.6483,944563.0],["2002-05-10",3.6483,3.7179,3.6483,3.713,1304755.0],["2002-05-13",3.7211,3.7373,3.6273,3.7211,1751501.0],["2002-05-14",3.7211,3.8457,3.7211,3.8182,3390106.0],["2002-05-15",3.7777,3.802,3.7211,3.7777,1856333.0],["2002-05-16",3.7745,3.8554,3.7713,3.802,1900954.0],["2002-05-17",3.802,3.802,3.6434,3.6968,1097779.0],["2002-05-20",3.6968,3.7211,3.5189,3.5189,2914330.0],["2002-05-21",3.4946,3.5512,3.4477,3.4687,1497754.0],["2002-05-22",3.4849,3.5593,3.4784,3.5496,1317658.0],["2002-05-23",3.5496,3.624,3.5415,3.6095,1084877.0],["2002-05-24",3.6095,3.6095,3.5512,3.5998,780595.0],["2002-05-28",3.6159,3.6159,3.5528,3.5981,574157.0],["2002-05-29",3.6224,3.6645,3.5431,3.6176,984883.0],["2002-05-30",3.5771,3.658,3.5545,3.658,1317120.0],["2002-05-31",3.6564,3.6645,3.5642,3.6321,1390771.0],["2002-06-03",3.6402,3.6402,3.5593,3.5609,767693.0],["2002-06-04",3.5609,3.6321,3.5367,3.624,2152013.0],["2002-06-05",3.5998,3.5998,3.527,3.5739,1144013.0],["2002-06-06",3.5836,3.624,3.5642,3.5998,963379.0],["2002-06-07",3.5189,3.5561,3.459,3.4784,2505754.0],["2002-06-10",3.4784,3.527,3.4299,3.4703,1956864.0],["2002-06-11",3.4784,3.4784,3.2762,3.3166,1605811.0],["2002-06-12",3.3005,3.4169,3.2713,3.4169,1165517.0],["2002-06-13",3.4461,3.4509,3.383,3.425,1370342.0],["2002-06-14",3.4105,3.4719,3.3862,3.4719,1777843.0],["2002-06-17",3.4719,3.5577,3.4639,3.4639,1315507.0],["2002-06-18",3.4477,3.5593,3.4477,3.48,863386.0],["2002-06-19",3.4639,3.527,3.425,3.438,2222976.0],["2002-06-20",3.438,3.4622,3.3781,3.3975,4362624.0],["2002-06-21",3.3166,3.3894,3.26,3.3037,2426726.0],["2002-06-24",3.2875,3.349,3.2875,3.3328,2963789.0],["2002-06-25",3.2924,3.3975,3.2924,3.3215,1219277.0],["2002-06-26",3.2729,3.3636,3.2454,3.3037,1487539.0],["2002-06-27",3.2875,3.3247,3.2228,3.2357,1938586.0],["2002-06-28",3.2357,3.3587,3.2357,3.3587,1998259.0],["2002-07-01",3.3328,3.3328,3.2665,3.2891,921446.0],["2002-07-02",3.2729,3.2729,3.0464,3.061,1659034.0],["2002-07-03",3.061,3.171,3.0303,3.171,2115456.0],["2002-07-05",3.1791,3.2293,3.1791,3.2196,517171.0],["2002-07-08",3.2034,3.2147,3.1419,3.1468,1660646.0],["2002-07-09",3.1872,3.1921,3.1128,3.1921,1254758.0],["2002-07-10",3.1921,3.2115,3.1144,3.171,2174054.0],["2002-07-11",3.1548,3.1548,2.9898,3.0092,3283123.0],["2002-07-12",3.0659,3.095,2.9639,2.9979,1463885.0],["2002-07-15",2.9898,3.0173,2.7989,2.9348,2368666.0],["2002-07-16",2.93,3.0206,2.8976,2.9526,2526182.0],["2002-07-17",2.9931,3.0788,2.8669,2.9041,1550438.0],["2002-07-18",2.8636,2.9413,2.8636,2.8976,3058944.0],["2002-07-19",2.8814,2.8814,2.7568,2.8394,2478336.0],["2002-07-22",2.8151,2.8313,2.6533,2.6695,2124595.0],["2002-07-23",2.6695,2.6776,2.5077,2.5093,1672474.0],["2002-07-24",2.4106,2.7051,2.4025,2.7051,2704666.0],["2002-07-25",2.7051,2.8086,2.6695,2.807,1742899.0],["2002-07-26",2.807,2.8523,2.7601,2.8151,3154099.0],["2002-07-29",2.8313,3.0901,2.8264,3.0837,1390234.0],["2002-07-30",3.1241,3.1241,2.9656,3.074,1661722.0],["2002-07-31",3.0691,3.074,2.9656,2.9931,2746061.0],["2002-08-01",2.9931,3.027,2.9235,2.9348,4219622.0],["2002-08-02",2.9348,2.9526,2.8038,2.8119,1013376.0],["2002-08-05",2.8102,2.8507,2.731,2.7423,884352.0],["2002-08-06",2.7585,2.9445,2.7455,2.8798,988109.0],["2002-08-07",2.8798,2.8798,2.7714,2.8669,1399373.0],["2002-08-08",2.8669,3.0578,2.8507,3.0578,1188634.0],["2002-08-09",3.0335,3.0335,2.9122,3.0222,2327270.0],["2002-08-12",3.0173,3.2276,2.9542,3.2276,1067136.0],["2002-08-13",3.2115,3.2196,3.0853,3.1015,1230566.0],["2002-08-14",3.1015,3.1743,2.9801,3.0513,2050406.0],["2002-08-15",3.0497,3.2827,3.0497,3.2212,2187494.0],["2002-08-16",3.2276,3.2552,3.1629,3.2082,931123.0],["2002-08-19",3.2406,3.2924,3.171,3.2843,1545062.0],["2002-08-20",3.281,3.281,3.1241,3.1419,960691.0],["2002-08-21",3.074,3.2179,2.9979,3.2147,2732621.0],["2002-08-22",3.2196,3.2843,3.1921,3.2519,1547213.0],["2002-08-23",3.2276,3.2293,3.0917,3.0917,1691827.0],["2002-08-26",3.074,3.2293,3.0594,3.2034,489216.0],["2002-08-27",3.2212,3.2357,3.0578,3.0578,896179.0],["2002-08-28",3.0659,3.0659,2.9073,2.9073,1675162.0],["2002-08-29",3.0254,3.0254,2.8911,2.9364,1449907.0],["2002-08-30",2.9332,3.0092,2.9332,2.9704,362880.0],["2002-09-03",2.938,2.938,2.8038,2.8119,1356365.0],["2002-09-04",2.8135,2.8507,2.7617,2.8377,931661.0],["2002-09-05",2.8297,2.8766,2.8005,2.8086,691354.0],["2002-09-06",2.8248,2.9235,2.8248,2.9235,788659.0],["2002-09-09",2.9203,2.9769,2.8847,2.9558,894029.0],["2002-09-10",2.9526,3.0675,2.9526,3.061,996710.0],["2002-09-11",3.1257,3.1468,3.0448,3.074,1466035.0],["2002-09-12",3.0578,3.0642,2.9639,2.972,766080.0],["2002-09-13",2.9769,3.0416,2.9623,2.9866,859085.0],["2002-09-16",2.9834,3.0109,2.9769,2.9963,899942.0],["2002-09-17",3.061,3.0642,2.8426,2.9122,2147712.0],["2002-09-18",2.9073,2.9623,2.8636,2.917,710170.0],["2002-09-19",2.9041,2.9688,2.8636,2.8928,1017677.0],["2002-09-20",2.917,2.9316,2.8232,2.8313,2558976.0],["2002-09-23",2.807,2.883,2.7924,2.8199,2002560.0],["2002-09-24",2.8038,2.8086,2.718,2.752,2807347.0],["2002-09-25",2.7763,2.9526,2.7504,2.9526,2869709.0],["2002-09-26",2.9445,3.0011,2.8766,2.8911,4076621.0],["2002-09-27",2.883,2.883,2.7213,2.7213,3102490.0],["2002-09-30",2.7115,2.7779,2.6387,2.7115,1779456.0],["2002-10-01",2.7585,2.7666,2.7326,2.7617,1417114.0],["2002-10-02",2.7698,2.917,2.7617,2.8507,3293338.0],["2002-10-03",2.8572,2.9235,2.8539,2.8604,1600973.0],["2002-10-04",2.8798,2.9073,2.7892,2.8442,860698.0],["2002-10-07",2.828,2.8879,2.7633,2.7649,839194.0],["2002-10-08",2.7504,2.7827,2.6695,2.7455,1012301.0],["2002-10-09",2.7504,2.7763,2.7002,2.7018,1215514.0],["2002-10-10",2.6743,2.7552,2.6679,2.7552,1321421.0],["2002-10-11",2.9122,2.9656,2.8701,2.8766,1404211.0],["2002-10-14",2.8717,2.9753,2.8377,2.9607,1155302.0],["2002-10-15",3.0578,3.0772,3.0351,3.0642,2047181.0],["2002-10-16",3.0481,3.1015,2.9995,3.0416,1444531.0],["2002-10-17",3.082,3.1225,3.0804,3.1225,1544525.0],["2002-10-18",3.1225,3.1548,3.0432,3.1031,1362816.0],["2002-10-21",3.0254,3.1306,3.006,3.0966,1430554.0],["2002-10-22",3.0966,3.0966,2.9041,2.9429,3015398.0],["2002-10-23",2.9348,3.061,2.8976,3.061,3392794.0],["2002-10-24",3.061,3.061,2.9461,2.985,1875686.0],["2002-10-25",2.9769,2.9769,2.807,2.8523,2117606.0],["2002-10-28",2.8572,2.9785,2.8572,2.9397,1848806.0],["2002-10-29",2.9478,2.9736,2.8717,2.9526,2466509.0],["2002-10-30",2.9041,2.9979,2.9041,2.9963,4919578.0],["2002-10-31",3.0173,3.0384,2.9817,2.9931,1975680.0],["2002-11-01",2.985,3.0885,2.9801,3.0885,1406899.0],["2002-11-04",3.0885,3.0885,3.0092,3.0756,1418189.0],["2002-11-05",3.0351,3.0481,2.9834,3.0351,1723546.0],["2002-11-06",3.0351,3.1435,2.9817,3.1338,2112230.0],["2002-11-07",3.1193,3.1209,3.0173,3.0416,996710.0],["2002-11-08",3.0416,3.0497,2.9882,3.0028,740813.0],["2002-11-11",3.0092,3.0254,2.8944,2.9073,759629.0],["2002-11-12",2.9235,2.9607,2.8475,2.8911,1223040.0],["2002-11-13",2.875,2.9283,2.7746,2.8038,913382.0],["2002-11-14",2.8167,2.896,2.8167,2.8879,1238630.0],["2002-11-15",2.8879,2.9154,2.8555,2.9122,903706.0],["2002-11-18",2.917,3.0141,2.8814,3.0141,1723546.0],["2002-11-19",3.0092,3.0335,2.9882,2.9979,1495603.0],["2002-11-20",3.0011,3.074,2.9914,3.0642,1747738.0],["2002-11-21",3.0416,3.082,3.0319,3.0384,948864.0],["2002-11-22",3.0416,3.0659,3.0044,3.0254,1065523.0],["2002-11-25",3.0335,3.082,3.027,3.0723,1089715.0],["2002-11-26",3.0642,3.0675,3.0222,3.0335,1389696.0],["2002-11-27",3.0367,3.1176,3.0351,3.0853,1167667.0],["2002-11-29",3.0901,3.1468,3.0659,3.1176,702643.0],["2002-12-02",3.1338,3.2438,3.1257,3.2438,1738061.0],["2002-12-03",3.2374,3.3231,3.2357,3.2616,1443994.0],["2002-12-04",3.2519,3.2697,3.2179,3.2325,2655206.0],["2002-12-05",3.2276,3.2697,3.2018,3.2196,1591834.0],["2002-12-06",3.2034,3.26,3.1969,3.2179,1214438.0],["2002-12-09",3.2179,3.2632,3.1775,3.1823,1016064.0],["2002-12-10",3.1985,3.2293,3.1759,3.1904,889190.0],["2002-12-11",3.1953,3.2066,3.1468,3.1937,1450445.0],["2002-12-12",3.2099,3.2357,3.1953,3.2196,1480013.0],["2002-12-13",3.2212,3.2341,3.1743,3.1743,1068211.0],["2002-12-16",3.1904,3.37,3.1904,3.3571,1638605.0],["2002-12-17",3.3409,3.3927,3.3231,3.328,1945574.0],["2002-12-18",3.3247,3.3247,3.1694,3.171,885965.0],["2002-12-19",3.171,3.2422,3.1548,3.1548,1710106.0],["2002-12-20",3.1548,3.2406,3.1225,3.239,1652582.0],["2002-12-23",3.2276,3.2552,3.1791,3.2228,1183258.0],["2002-12-24",3.2228,3.2276,3.1662,3.1662,385459.0],["2002-12-26",3.1662,3.1921,3.15,3.1921,1294541.0],["2002-12-27",3.2034,3.3571,3.2034,3.3312,2818637.0],["2002-12-30",3.3571,3.3684,3.2325,3.2357,2304691.0],["2002-12-31",3.2519,3.328,3.2438,3.3053,1617101.0],["2003-01-02",3.3215,3.3571,3.2681,3.349,3366989.0],["2003-01-03",3.3603,3.3684,3.3166,3.3296,858547.0],["2003-01-06",3.3538,3.3943,3.3085,3.3166,1932672.0],["2003-01-07",3.3328,3.3425,3.1791,3.1969,2217062.0],["2003-01-08",3.2034,3.2115,3.1193,3.1338,1055309.0],["2003-01-09",3.1565,3.2503,3.1565,3.239,1477325.0],["2003-01-10",3.2552,3.2665,3.1241,3.1306,2690150.0],["2003-01-13",3.171,3.2115,3.0562,3.0804,2174054.0],["2003-01-14",3.0642,3.0998,3.0642,3.0917,971443.0],["2003-01-15",3.095,3.2357,3.0788,3.2357,2522957.0],["2003-01-16",3.2357,3.2454,3.2115,3.2357,1728384.0],["2003-01-17",3.2196,3.2357,3.1872,3.2196,1072512.0],["2003-01-21",3.2196,3.2276,3.1354,3.137,1489690.0],["2003-01-22",3.137,3.205,3.0901,3.1953,1546675.0],["2003-01-23",3.2066,3.2131,3.171,3.1937,873062.0],["2003-01-24",3.1953,3.1953,3.0901,3.15,940800.0],["2003-01-27",3.1662,3.1662,2.972,3.0432,1372493.0],["2003-01-28",3.1241,3.2196,3.074,3.0853,1527859.0],["2003-01-29",3.0885,3.1176,3.0335,3.0869,2646605.0],["2003-01-30",3.2357,3.3296,3.1581,3.1629,2111693.0],["2003-01-31",3.1581,3.1937,3.1225,3.1403,1372493.0],["2003-02-03",3.1468,3.1629,3.1112,3.1112,1278950.0],["2003-02-04",3.1031,3.171,3.074,3.137,2049331.0],["2003-02-05",3.1532,3.2293,3.1532,3.2228,1461734.0],["2003-02-06",3.1985,3.2519,3.1759,3.1775,1450445.0],["2003-02-07",3.1775,3.2034,3.1306,3.1646,923597.0],["2003-02-10",3.1484,3.2034,3.1225,3.1888,1045632.0],["2003-02-11",3.3571,3.3571,3.1613,3.171,2422963.0],["2003-02-12",3.1629,3.1646,3.0675,3.074,2871859.0],["2003-02-13",3.074,3.0934,3.0011,3.0367,2867558.0],["2003-02-14",3.0416,3.0772,3.0238,3.0723,846720.0],["2003-02-18",3.0804,3.2082,3.0707,3.1694,1385933.0],["2003-02-19",3.1613,3.1823,3.1225,3.1419,728448.0],["2003-02-20",3.15,3.1613,3.0982,3.137,744038.0],["2003-02-21",3.1128,3.2843,3.1095,3.2632,2446618.0],["2003-02-24",3.2762,3.349,3.2487,3.3409,2872397.0],["2003-02-25",3.3328,3.3652,3.2649,3.2875,1731610.0],["2003-02-26",3.2891,3.3894,3.2875,3.3522,1948800.0],["2003-02-27",3.3522,3.37,3.2244,3.2632,1536461.0],["2003-02-28",3.2681,3.3134,3.2276,3.2276,580608.0],["2003-03-03",3.2843,3.2843,3.2034,3.2244,1073050.0],["2003-03-04",3.2293,3.2681,3.1953,3.2293,1117670.0],["2003-03-05",3.2244,3.2438,3.1435,3.1872,1884826.0],["2003-03-06",3.1743,3.2179,3.1548,3.1969,1157453.0],["2003-03-07",3.1888,3.2131,3.1532,3.1743,637056.0],["2003-03-10",3.1662,3.1969,3.1176,3.1193,728448.0],["2003-03-11",3.1112,3.1306,2.9979,3.0011,1165517.0],["2003-03-12",2.9203,2.9623,2.9025,2.9397,2303078.0],["2003-03-13",2.9558,3.0125,2.9494,2.9769,2800358.0],["2003-03-14",2.9834,3.0885,2.9656,3.0756,1953101.0],["2003-03-17",3.0691,3.1468,2.9931,3.0707,2123520.0],["2003-03-18",3.0707,3.2276,3.0157,3.2276,2002022.0],["2003-03-19",3.2196,3.2309,3.1662,3.1921,1226266.0],["2003-03-20",3.1791,3.2616,3.1694,3.2406,2733696.0],["2003-03-21",3.2924,3.2924,3.1225,3.1306,1296691.0],["2003-03-24",3.1225,3.1306,3.0173,3.0578,1762790.0],["2003-03-25",3.0578,3.1548,3.0303,3.137,1213901.0],["2003-03-26",3.137,3.1743,3.0966,3.0966,1056384.0],["2003-03-27",3.1128,3.1953,3.1112,3.1548,705331.0],["2003-03-28",3.1468,3.1937,3.1468,3.1791,1342387.0],["2003-03-31",3.1548,3.1565,3.0901,3.1063,1077350.0],["2003-04-01",3.1225,3.1629,3.0901,3.1403,1269274.0],["2003-04-02",3.1646,3.1888,3.137,3.1775,1461197.0],["2003-04-03",3.1775,3.1775,3.082,3.082,1132186.0],["2003-04-04",3.0901,3.1193,3.0545,3.074,1570867.0],["2003-04-07",3.0934,3.1225,3.0173,3.0287,1185946.0],["2003-04-08",3.0416,3.0578,3.0141,3.0319,1346688.0],["2003-04-09",3.0416,3.1128,3.0303,3.0966,1657421.0],["2003-04-10",3.0982,3.1451,3.0901,3.1387,3850291.0],["2003-04-11",3.1629,3.1629,3.0578,3.0707,1765478.0],["2003-04-14",3.0723,3.074,3.0481,3.0659,1441843.0],["2003-04-15",3.0659,3.0772,3.0335,3.0723,2968090.0],["2003-04-16",3.0885,3.0966,2.9947,2.9963,1577856.0],["2003-04-17",2.9931,3.0659,2.9591,3.061,3978240.0],["2003-04-21",3.0659,3.0837,3.0448,3.074,1129498.0],["2003-04-22",3.0578,3.1273,3.0319,3.0642,884890.0],["2003-04-23",3.0642,3.1306,3.0432,3.074,1032730.0],["2003-04-24",3.0659,3.0659,3.0173,3.0173,1156378.0],["2003-04-25",3.0254,3.0287,2.9769,2.985,891341.0],["2003-04-28",2.9769,3.0562,2.9672,3.0513,1593446.0],["2003-04-29",3.074,3.095,3.0157,3.0335,2242867.0],["2003-04-30",3.0173,3.0594,3.006,3.0448,2135347.0],["2003-05-01",3.0448,3.1387,3.0448,3.1387,2154163.0],["2003-05-02",3.1354,3.1985,3.1322,3.1548,2300390.0],["2003-05-05",3.1629,3.2406,3.1581,3.2325,1593984.0],["2003-05-06",3.2406,3.2729,3.2082,3.26,1190784.0],["2003-05-07",3.2584,3.2616,3.2018,3.2438,2523494.0],["2003-05-08",3.2438,3.349,3.2196,3.3425,1461197.0],["2003-05-09",3.3425,3.3846,3.2924,3.3846,1421952.0],["2003-05-12",3.3781,3.438,3.3781,3.3911,1154227.0],["2003-05-13",3.3911,3.4444,3.3328,3.4315,1182182.0],["2003-05-14",3.4299,3.4525,3.3894,3.438,1491840.0],["2003-05-15",3.4461,3.4477,3.4056,3.4202,1857946.0],["2003-05-16",3.4202,3.4202,3.3393,3.3652,1617101.0],["2003-05-19",3.3247,3.3571,3.2632,3.2827,2406835.0],["2003-05-20",3.2681,3.3328,3.2616,3.3199,1832141.0],["2003-05-21",3.3134,3.4331,3.2827,3.4331,1513344.0],["2003-05-22",3.4089,3.4428,3.3959,3.4347,1607424.0],["2003-05-23",3.4186,3.527,3.4186,3.5156,3272909.0],["2003-05-27",3.5156,3.6434,3.5124,3.637,2148250.0],["2003-05-28",3.6289,3.6289,3.5528,3.5593,2081050.0],["2003-05-29",3.5383,3.5496,3.4202,3.4606,1454746.0],["2003-05-30",3.4364,3.6127,3.4218,3.6127,3919104.0],["2003-06-02",3.5998,3.6402,3.5917,3.6078,1441306.0],["2003-06-03",3.5836,3.5998,3.535,3.5593,1862246.0],["2003-06-04",3.5723,3.5981,3.5302,3.5836,2515430.0],["2003-06-05",3.5706,3.5965,3.5367,3.582,773606.0],["2003-06-06",3.5901,3.6564,3.5593,3.5836,1137562.0],["2003-06-09",3.5836,3.5901,3.5189,3.5803,831667.0],["2003-06-10",3.5593,3.6062,3.5464,3.5577,1984819.0],["2003-06-11",3.5593,3.6564,3.5205,3.6564,1892890.0],["2003-06-12",3.6531,3.6807,3.5075,3.5512,1527859.0],["2003-06-13",3.5496,3.5512,3.349,3.4072,1966541.0],["2003-06-16",3.4072,3.4364,3.3797,3.4137,3182592.0],["2003-06-17",3.4266,3.4719,3.3991,3.4315,2137498.0],["2003-06-18",3.4299,3.4768,3.3781,3.3991,1958477.0],["2003-06-19",3.3733,3.4817,3.3684,3.4218,1904717.0],["2003-06-20",3.4218,3.4542,3.3684,3.3911,1576781.0],["2003-06-23",3.3894,3.3975,3.3296,3.3409,1762790.0],["2003-06-24",3.3409,3.4202,3.3069,3.3797,1540224.0],["2003-06-25",3.3878,3.4671,3.3878,3.4137,2092339.0],["2003-06-26",3.4266,3.4461,3.3506,3.3846,2396083.0],["2003-06-27",3.3733,3.4946,3.37,3.4347,1644518.0],["2003-06-30",3.4461,3.4752,3.3975,3.4056,2683699.0],["2003-07-01",3.3975,3.4121,3.3733,3.3781,2131046.0],["2003-07-02",3.3943,3.4218,3.3813,3.4218,1412275.0],["2003-07-03",3.3813,3.4299,3.3636,3.4089,866611.0],["2003-07-07",3.4137,3.4266,3.3409,3.3409,1668710.0],["2003-07-08",3.3409,3.4137,3.3182,3.4137,1904179.0],["2003-07-09",3.3943,3.459,3.3943,3.4008,1253683.0],["2003-07-10",3.3927,3.4202,3.3005,3.3328,1230029.0],["2003-07-11",3.3166,3.3797,3.315,3.3555,1061222.0],["2003-07-14",3.3813,3.4121,3.2681,3.3021,2513280.0],["2003-07-15",3.3166,3.3458,3.2907,3.3182,1404211.0],["2003-07-16",3.3425,3.3652,3.3053,3.3182,1696666.0],["2003-07-17",3.3166,3.3797,3.3166,3.3328,2018688.0],["2003-07-18",3.3522,3.5577,3.3522,3.5318,2409523.0],["2003-07-21",3.527,3.535,3.37,3.4137,1616563.0],["2003-07-22",3.4105,3.4525,3.4008,3.438,1963853.0],["2003-07-23",3.4137,3.4622,3.3441,3.3781,2597146.0],["2003-07-24",3.4784,3.5431,3.4477,3.4558,3477734.0],["2003-07-25",3.48,3.5706,3.48,3.5092,2915405.0],["2003-07-28",3.535,3.5852,3.5302,3.5771,1806874.0],["2003-07-29",3.5771,3.5901,3.5172,3.5172,1586995.0],["2003-07-30",3.5172,3.6531,3.5124,3.5949,2678861.0],["2003-07-31",3.6192,3.7162,3.6192,3.6337,4776038.0],["2003-08-01",3.6289,3.6904,3.6078,3.6434,2969165.0],["2003-08-04",3.6758,3.7033,3.5917,3.6014,2331571.0],["2003-08-05",3.6078,3.6467,3.582,3.5917,1268736.0],["2003-08-06",3.5593,3.6046,3.5593,3.5868,2583168.0],["2003-08-07",3.5917,3.6774,3.5609,3.6693,3447091.0],["2003-08-08",3.7017,3.713,3.6515,3.6871,1351526.0],["2003-08-11",3.7114,3.7923,3.6952,3.7389,2605210.0],["2003-08-12",3.7421,3.7793,3.713,3.7518,1690214.0],["2003-08-13",3.7761,3.8182,3.7502,3.7583,1064448.0],["2003-08-14",3.7696,3.8198,3.7195,3.7373,1595059.0],["2003-08-15",3.7324,3.8149,3.7292,3.8117,809088.0],["2003-08-18",3.8117,3.8554,3.7939,3.8344,1276800.0],["2003-08-19",3.8667,3.9055,3.8424,3.8667,1256371.0],["2003-08-20",3.8586,3.9298,3.8344,3.9104,1457434.0],["2003-08-21",3.9314,3.98,3.9185,3.9686,1045632.0],["2003-08-22",3.9686,3.9686,3.8311,3.836,1059610.0],["2003-08-25",3.8036,3.8343,3.7632,3.7793,1008000.0],["2003-08-26",3.7615,3.7777,3.6693,3.7357,3323981.0],["2003-08-27",3.7373,3.8182,3.713,3.7696,2162227.0],["2003-08-28",3.7858,3.9023,3.7632,3.8505,1882675.0],["2003-08-29",3.7858,3.8457,3.7826,3.8295,1956326.0],["2003-09-02",3.8295,3.8295,3.7276,3.789,2698214.0],["2003-09-03",3.802,3.8489,3.7858,3.836,2567040.0],["2003-09-04",3.8198,3.8424,3.7535,3.7615,1988045.0],["2003-09-05",3.7502,3.7664,3.7357,3.7454,1063373.0],["2003-09-08",3.7615,3.8246,3.7535,3.7939,1596134.0],["2003-09-09",3.7615,3.7615,3.6451,3.6839,1725696.0],["2003-09-10",3.6936,3.7049,3.6046,3.6823,2291789.0],["2003-09-11",3.6887,3.7211,3.6531,3.6645,2207923.0],["2003-09-12",3.6645,3.7211,3.6305,3.7211,1866547.0],["2003-09-15",3.7211,3.7324,3.6677,3.6887,1828378.0],["2003-09-16",3.6887,3.7001,3.679,3.6904,1034880.0],["2003-09-17",3.6904,3.6904,3.5981,3.6289,1932672.0],["2003-09-18",3.6693,3.6693,3.6111,3.6402,1387008.0],["2003-09-19",3.6386,3.6693,3.6159,3.6629,1240243.0],["2003-09-22",3.6548,3.6823,3.5448,3.5787,3346022.0],["2003-09-23",3.5868,3.603,3.5658,3.5723,2000410.0],["2003-09-24",3.5998,3.6645,3.5917,3.6273,3179366.0],["2003-09-25",3.6515,3.6807,3.6192,3.6305,1275725.0],["2003-09-26",3.624,3.6273,3.5172,3.5205,1701504.0],["2003-09-29",3.5367,3.5609,3.5043,3.527,1185408.0],["2003-09-30",3.5221,3.5496,3.4655,3.4655,2812723.0],["2003-10-01",3.4655,3.6143,3.4622,3.6111,2400384.0],["2003-10-02",3.624,3.624,3.5108,3.5852,2251469.0],["2003-10-03",3.5787,3.6321,3.5787,3.6208,2292864.0],["2003-10-06",3.6078,3.6596,3.5884,3.6418,1813325.0],["2003-10-07",3.6192,3.6305,3.5674,3.5723,2281574.0],["2003-10-08",3.5965,3.603,3.5383,3.548,1645594.0],["2003-10-09",3.5642,3.582,3.48,3.4914,2653056.0],["2003-10-10",3.4865,3.5205,3.4622,3.4752,2081587.0],["2003-10-13",3.4833,3.4881,3.4412,3.4509,1366579.0],["2003-10-14",3.4542,3.4622,3.4186,3.4266,2428339.0],["2003-10-15",3.4461,3.4461,3.3409,3.3813,2613274.0],["2003-10-16",3.383,3.4412,3.383,3.3975,2803046.0],["2003-10-17",3.3813,3.4186,3.336,3.3781,1520333.0],["2003-10-20",3.3781,3.4218,3.3733,3.3749,2232653.0],["2003-10-21",3.3733,3.4639,3.3733,3.4396,1474099.0],["2003-10-22",3.4137,3.4266,3.3797,3.3797,1101005.0],["2003-10-23",3.3474,3.3474,3.2859,3.336,1380557.0],["2003-10-24",3.3166,3.3296,3.2632,3.2843,1470874.0],["2003-10-27",3.2843,3.3231,3.2535,3.3166,1495066.0],["2003-10-28",3.2519,3.2519,3.1079,3.1419,8443008.0],["2003-10-29",3.2357,3.3474,3.1144,3.171,7484467.0],["2003-10-30",3.1791,3.2276,3.171,3.2018,4133606.0],["2003-10-31",3.2519,3.2778,3.1953,3.2487,3613747.0],["2003-11-03",3.2487,3.2697,3.2212,3.2535,1895578.0],["2003-11-04",3.2535,3.3021,3.2309,3.2956,3624499.0],["2003-11-05",3.2665,3.294,3.2341,3.2487,3730944.0],["2003-11-06",3.2519,3.3393,3.2196,3.3393,2232115.0],["2003-11-07",3.3328,3.3474,3.3005,3.3215,2299853.0],["2003-11-10",3.3166,3.336,3.2746,3.2956,2116531.0],["2003-11-11",3.2891,3.3215,3.239,3.2632,1248307.0],["2003-11-12",3.2357,3.328,3.2357,3.328,1510656.0],["2003-11-13",3.349,3.4542,3.3441,3.4169,2407373.0],["2003-11-14",3.4299,3.438,3.404,3.4169,1558502.0],["2003-11-17",3.4153,3.4153,3.3894,3.4072,1754189.0],["2003-11-18",3.4056,3.4347,3.3458,3.3846,1898803.0],["2003-11-19",3.425,3.425,3.3425,3.3684,2049331.0],["2003-11-20",3.3684,3.3684,3.3409,3.3441,3135283.0],["2003-11-21",3.3522,3.3522,3.1888,3.2244,3652454.0],["2003-11-24",3.2406,3.2552,3.2131,3.239,2257920.0],["2003-11-25",3.3085,3.4331,3.2924,3.4266,3673958.0],["2003-11-26",3.4105,3.4558,3.4105,3.4331,2884762.0],["2003-11-28",3.4331,3.4542,3.425,3.4428,359117.0],["2003-12-01",3.4622,3.5674,3.4461,3.5577,2274586.0],["2003-12-02",3.5334,3.6402,3.5124,3.5998,3723955.0],["2003-12-03",3.6159,3.6337,3.5593,3.5674,1852570.0],["2003-12-04",3.5399,3.7437,3.5334,3.7033,3384192.0],["2003-12-05",3.7195,3.7615,3.6726,3.7421,1215514.0],["2003-12-08",3.726,3.7761,3.7243,3.7648,1861709.0],["2003-12-09",3.781,3.781,3.6887,3.6968,2148250.0],["2003-12-10",3.6887,3.7389,3.6548,3.6677,1323571.0],["2003-12-11",3.6515,3.6693,3.6321,3.6645,1505280.0],["2003-12-12",3.5917,3.7065,3.5917,3.7001,2184269.0],["2003-12-15",3.7405,3.7437,3.6531,3.6645,2014925.0],["2003-12-16",3.6645,3.6807,3.6192,3.6548,1791283.0],["2003-12-17",3.6499,3.6645,3.6305,3.6548,1383245.0],["2003-12-18",3.6645,3.8052,3.6564,3.8036,2122445.0],["2003-12-19",3.7793,3.7955,3.6758,3.7195,2724557.0],["2003-12-22",3.7437,3.781,3.7114,3.7696,1968691.0],["2003-12-23",3.7713,3.7713,3.6467,3.7017,2529408.0],["2003-12-24",3.7179,3.7373,3.7033,3.7227,433306.0],["2003-12-26",3.7276,3.7535,3.6984,3.7357,857472.0],["2003-12-29",3.7357,3.7826,3.7211,3.7826,1864934.0],["2003-12-30",3.7696,3.8538,3.7437,3.7567,1787520.0],["2003-12-31",3.8424,3.8424,3.7454,3.7696,1619251.0],["2004-01-02",3.7615,3.7923,3.747,3.7696,1326797.0],["2004-01-05",3.7535,3.8279,3.7373,3.8182,904243.0],["2004-01-06",3.802,3.8505,3.7648,3.7648,921446.0],["2004-01-07",3.789,3.789,3.7162,3.7502,978432.0],["2004-01-08",3.6078,3.7793,3.5545,3.7276,2318669.0],["2004-01-09",3.7033,3.9233,3.6968,3.8392,1490227.0],["2004-01-12",3.8392,3.8586,3.7114,3.7373,1676774.0],["2004-01-13",3.7211,3.8068,3.7211,3.7826,1688602.0],["2004-01-14",3.7988,3.8068,3.7583,3.802,919834.0],["2004-01-15",3.8068,3.8505,3.7632,3.768,1740211.0],["2004-01-16",3.7664,3.8263,3.7664,3.8085,952090.0],["2004-01-20",3.8263,3.9864,3.8263,3.9864,1582694.0],["2004-01-21",3.9055,3.9783,3.9055,3.9314,1618176.0],["2004-01-22",3.9233,3.9557,3.8619,3.9072,2079974.0],["2004-01-23",3.8991,4.0463,3.8991,3.9864,1542912.0],["2004-01-26",4.0188,4.0592,3.9897,4.056,1141862.0],["2004-01-27",4.0479,4.0835,3.9864,4.0204,992410.0],["2004-01-28",3.9638,4.1773,3.9298,4.1417,5419008.0],["2004-01-29",4.1337,4.1417,4.0479,4.0576,2592307.0],["2004-01-30",3.9719,4.0431,3.9136,3.9816,1793971.0],["2004-02-02",3.9654,4.022,3.946,4.0042,3808896.0],["2004-02-03",4.0123,4.0204,3.9379,3.9864,2119757.0],["2004-02-04",3.9476,3.98,3.9427,3.9557,3975014.0],["2004-02-05",3.9961,4.001,3.8796,3.9088,1923533.0],["2004-02-06",3.891,3.9314,3.891,3.925,2293939.0],["2004-02-09",3.9314,4.0269,3.9314,4.0188,2722406.0],["2004-02-10",4.0285,4.0948,4.0123,4.0948,2592307.0],["2004-02-11",4.0932,4.1401,4.0609,4.1013,2369741.0],["2004-02-12",4.1013,4.1401,4.0932,4.1272,1402061.0],["2004-02-13",4.1337,4.1579,4.077,4.0819,1467648.0],["2004-02-17",4.1013,4.1466,4.0851,4.1337,1181645.0],["2004-02-18",4.2065,4.2065,4.077,4.1062,2384256.0],["2004-02-19",4.1385,4.1385,4.0657,4.0803,1035955.0],["2004-02-20",4.1126,4.1175,4.0269,4.0528,1076275.0],["2004-02-23",4.0366,4.0528,3.9978,4.0123,1256371.0],["2004-02-24",3.9994,4.077,3.9994,4.0301,2415974.0],["2004-02-25",4.0625,4.1094,4.0285,4.1078,1657958.0],["2004-02-26",4.1191,4.1709,4.0819,4.1498,1099930.0],["2004-02-27",4.1984,4.2793,4.1951,4.255,2699827.0],["2004-03-01",4.2712,4.3763,4.2712,4.3327,3123994.0],["2004-03-02",4.3116,4.433,4.3003,4.4249,5810918.0],["2004-03-03",4.4249,4.4815,4.3941,4.4556,3998669.0],["2004-03-04",4.4491,4.4815,4.4087,4.4686,2387482.0],["2004-03-05",4.475,4.5268,4.4588,4.5219,1862246.0],["2004-03-08",4.5058,4.6125,4.5058,4.585,2837453.0],["2004-03-09",4.5608,4.5705,4.5171,4.5317,3942758.0],["2004-03-10",4.5219,4.5365,4.3375,4.365,2416512.0],["2004-03-11",4.3925,4.4168,4.3149,4.3149,1345075.0],["2004-03-12",4.3197,4.4103,4.3116,4.4022,1226803.0],["2004-03-15",4.4022,4.4653,4.3537,4.3569,933274.0],["2004-03-16",4.3731,4.3925,4.2793,4.3019,1245619.0],["2004-03-17",4.3116,4.4233,4.3116,4.4103,1922458.0],["2004-03-18",4.4427,4.4508,4.3456,4.4362,1565491.0],["2004-03-19",4.4362,4.4491,4.3084,4.3197,1033267.0],["2004-03-22",4.3068,4.3068,4.2388,4.2841,1169280.0],["2004-03-23",4.2857,4.3132,4.2032,4.2372,1830528.0],["2004-03-24",4.1968,4.2453,4.0738,4.0884,3001958.0],["2004-03-25",4.0932,4.1547,4.0851,4.1498,2222976.0],["2004-03-26",4.1515,4.3327,4.1207,4.2776,4214246.0],["2004-03-29",4.3602,4.3602,4.2485,4.2776,2131046.0],["2004-03-30",4.2712,4.4119,4.2663,4.3521,1067136.0],["2004-03-31",4.3682,4.4006,4.3278,4.3731,1383245.0],["2004-04-01",4.3731,4.3974,4.289,4.3375,1984819.0],["2004-04-02",4.3537,4.3925,4.3391,4.3521,2768102.0],["2004-04-05",4.365,4.3812,4.344,4.3682,1399910.0],["2004-04-06",4.433,4.4669,4.3116,4.3116,1545062.0],["2004-04-07",4.3197,4.3278,4.2615,4.2874,3501389.0],["2004-04-08",4.3359,4.378,4.2857,4.3035,2371891.0],["2004-04-12",4.2874,4.4233,4.2809,4.4168,1350989.0],["2004-04-13",4.6109,4.6109,4.5203,4.5608,6041011.0],["2004-04-14",4.5446,4.5737,4.475,4.4896,2305229.0],["2004-04-15",4.4799,4.5883,4.4799,4.53,1356365.0],["2004-04-16",4.5252,4.5899,4.4961,4.5656,2147174.0],["2004-04-19",4.5834,4.6028,4.5058,4.5592,1430016.0],["2004-04-20",4.5381,4.5721,4.4152,4.42,885427.0],["2004-04-21",4.4443,4.4491,4.3909,4.4378,975744.0],["2004-04-22",4.433,4.5689,4.433,4.4734,2381030.0],["2004-04-23",4.4977,4.5139,4.4006,4.5139,1889664.0],["2004-04-26",4.433,4.5527,4.433,4.53,4202957.0],["2004-04-27",4.5543,4.6773,4.5543,4.6239,1728384.0],["2004-04-28",4.6077,4.6999,4.5446,4.632,2844979.0],["2004-04-29",4.632,4.632,4.3747,4.4281,2704128.0],["2004-04-30",4.4313,4.4896,4.3505,4.4087,1728922.0],["2004-05-03",4.4087,4.4815,4.3796,4.4815,2450381.0],["2004-05-04",4.4734,4.5511,4.4313,4.4993,2295552.0],["2004-05-05",4.3375,4.3585,4.2582,4.3294,4607770.0],["2004-05-06",4.3197,4.3893,4.3035,4.3327,3678797.0],["2004-05-07",4.3165,4.3553,4.1353,4.1515,1963315.0],["2004-05-10",4.1256,4.1579,4.0236,4.0333,2597683.0],["2004-05-11",4.0981,4.1515,4.0657,4.1434,1955789.0],["2004-05-12",4.1709,4.1935,4.0511,4.1159,2013850.0],["2004-05-13",4.1094,4.2356,4.1094,4.2243,1970842.0],["2004-05-14",4.2,4.3084,4.1741,4.2388,2034278.0],["2004-05-17",4.2388,4.276,4.1984,4.2065,1569254.0],["2004-05-18",4.255,4.255,4.1417,4.166,1612262.0],["2004-05-19",4.2874,4.3116,4.1741,4.234,2081587.0],["2004-05-20",4.2356,4.2696,4.2,4.2081,1221965.0],["2004-05-21",4.2145,4.2323,4.1239,4.1401,1254221.0],["2004-05-24",4.1579,4.3116,4.1369,4.2874,1476787.0],["2004-05-25",4.289,4.3796,4.2793,4.3602,1290778.0],["2004-05-26",4.3682,4.3812,4.2857,4.3084,1860096.0],["2004-05-27",4.3165,4.3197,4.2291,4.2485,1650970.0],["2004-05-28",4.2485,4.365,4.2469,4.3634,1722470.0],["2004-06-01",4.3521,4.488,4.3488,4.4443,1603123.0],["2004-06-02",4.433,4.4491,4.3537,4.3666,1978906.0],["2004-06-03",4.344,4.4362,4.3068,4.3068,2404147.0],["2004-06-04",4.3634,4.3634,4.2712,4.3197,1233792.0],["2004-06-07",4.3359,4.4427,4.3116,4.4281,1455283.0],["2004-06-08",4.4378,4.5252,4.399,4.399,1527859.0],["2004-06-09",4.4006,4.4055,4.2825,4.2938,2513818.0],["2004-06-10",4.3262,4.3715,4.3068,4.3682,2327808.0],["2004-06-14",4.3682,4.3941,4.3359,4.3521,1420339.0],["2004-06-15",4.3731,4.5284,4.3731,4.4896,1751501.0],["2004-06-16",4.5009,4.5947,4.5009,4.5689,1165517.0],["2004-06-17",4.5462,4.6061,4.5349,4.5462,1476787.0],["2004-06-18",4.5349,4.6093,4.4944,4.5236,1359053.0],["2004-06-21",4.53,4.5414,4.4815,4.488,1512806.0],["2004-06-22",4.5041,4.5187,4.475,4.4977,2441779.0],["2004-06-23",4.4977,4.5559,4.4556,4.5543,2041267.0],["2004-06-24",4.5931,4.6045,4.4847,4.5058,1212288.0],["2004-06-25",4.5705,4.619,4.4831,4.53,3557299.0],["2004-06-28",4.5317,4.5317,4.399,4.4038,1942349.0],["2004-06-29",4.3796,4.5268,4.3763,4.4637,1834291.0],["2004-06-30",4.5284,4.6902,4.5187,4.6595,4090061.0],["2004-07-01",4.6708,4.6756,4.6028,4.6093,2299315.0],["2004-07-02",4.6433,4.708,4.5802,4.6449,1985894.0],["2004-07-06",4.6465,4.674,4.564,4.5867,1829453.0],["2004-07-07",4.5947,4.6352,4.5543,4.6287,1299917.0],["2004-07-08",4.6433,4.6756,4.5575,4.5802,2153088.0],["2004-07-09",4.5964,4.6821,4.5414,4.6676,2091802.0],["2004-07-12",4.6967,4.7614,4.6676,4.7452,3648691.0],["2004-07-13",4.6789,4.7501,4.6789,4.7177,1768166.0],["2004-07-14",4.7177,4.8326,4.7177,4.8051,1877837.0],["2004-07-15",4.8293,4.8876,4.7727,4.8261,2106854.0],["2004-07-16",4.8374,4.8811,4.8051,4.8633,1225190.0],["2004-07-19",4.8471,4.9102,4.8213,4.8811,1546675.0],["2004-07-20",4.8924,4.8924,4.7711,4.8342,1588070.0],["2004-07-21",4.8536,4.9183,4.7355,4.7452,1354214.0],["2004-07-22",4.7404,4.7711,4.6821,4.7517,1593446.0],["2004-07-23",4.7517,4.7565,4.6789,4.7323,1221427.0],["2004-07-26",4.7404,4.7824,4.6676,4.6951,1961702.0],["2004-07-27",4.742,4.7889,4.6999,4.7598,1946112.0],["2004-07-28",4.8132,4.8293,4.7582,4.8132,1776768.0],["2004-07-29",4.8536,4.8795,4.7679,4.8795,2365440.0],["2004-07-30",4.8795,4.9135,4.839,4.8536,2052557.0],["2004-08-02",4.8455,4.873,4.7501,4.7986,1647744.0],["2004-08-03",4.8698,5.0057,4.8698,4.9361,3486336.0],["2004-08-04",4.9507,4.9507,4.8148,4.8277,3009485.0],["2004-08-05",4.8439,4.8617,4.64,4.7226,3613747.0],["2004-08-06",4.7323,4.7517,4.6093,4.64,2708966.0],["2004-08-09",4.6724,4.7355,4.6546,4.6918,3346022.0],["2004-08-10",4.7242,4.7824,4.6934,4.7161,2542848.0],["2004-08-11",4.7404,4.8132,4.7145,4.763,2403610.0],["2004-08-12",4.763,4.8277,4.6886,4.6902,2679398.0],["2004-08-13",4.7145,4.729,4.6676,4.6773,1993958.0],["2004-08-16",4.7031,4.7695,4.6853,4.7695,1733760.0],["2004-08-17",4.8293,4.8293,4.6902,4.6902,2596070.0],["2004-08-18",4.6918,4.8665,4.6805,4.8536,4022323.0],["2004-08-19",4.8374,4.9102,4.8326,4.852,2911642.0],["2004-08-20",4.8358,4.9863,4.8277,4.9749,4528742.0],["2004-08-23",4.9588,4.9749,4.8746,4.8811,2859494.0],["2004-08-24",4.9021,4.9135,4.8083,4.8488,1797734.0],["2004-08-25",4.8698,4.9021,4.8374,4.8617,2032128.0],["2004-08-26",4.8132,4.9604,4.8132,4.9458,2913792.0],["2004-08-27",4.9345,5.0041,4.9151,4.9523,1501517.0],["2004-08-30",4.9264,4.9992,4.8746,4.9539,1518720.0],["2004-08-31",4.9377,5.0008,4.9377,4.9701,2131584.0],["2004-09-01",5.0073,5.1626,4.9911,5.1222,2909491.0],["2004-09-02",5.1206,5.1642,5.0801,5.1189,1721395.0],["2004-09-03",5.0963,5.1416,5.0736,5.1286,2148787.0],["2004-09-07",5.1303,5.1303,5.0235,5.0558,2868634.0],["2004-09-08",5.0963,5.1173,5.0413,5.0947,2878848.0],["2004-09-09",5.1206,5.1998,5.0914,5.1837,3403546.0],["2004-09-10",5.1837,5.1837,5.0963,5.14,1341312.0],["2004-09-13",5.1513,5.2176,5.0963,5.1044,2515968.0],["2004-09-14",5.1044,5.14,5.0413,5.1222,2839603.0],["2004-09-15",5.1044,5.2063,5.072,5.1885,2739610.0],["2004-09-16",5.182,5.2387,5.1497,5.2273,2214374.0],["2004-09-17",5.2338,5.2791,5.2095,5.2662,1640218.0],["2004-09-20",5.2581,5.3374,5.2581,5.2807,2368666.0],["2004-09-21",5.3212,5.3681,5.2581,5.3357,1789133.0],["2004-09-22",5.271,5.3551,5.2613,5.3115,1635379.0],["2004-09-23",5.3131,5.3131,5.2435,5.2662,2725094.0],["2004-09-24",5.2743,5.3697,5.2662,5.3471,1160678.0],["2004-09-27",5.3713,5.394,5.3001,5.3503,2810035.0],["2004-09-28",5.3713,5.4199,5.3341,5.4069,3081523.0],["2004-09-29",5.4037,5.4182,5.3196,5.3827,1817626.0],["2004-09-30",5.4846,5.4991,5.3713,5.4037,4048128.0],["2004-10-01",5.4053,5.4813,5.3697,5.4749,4308864.0],["2004-10-04",5.4927,5.5072,5.3794,5.3988,3938458.0],["2004-10-05",5.436,5.483,5.4166,5.4425,2145024.0],["2004-10-06",5.4587,5.5752,5.4587,5.5752,3469133.0],["2004-10-07",5.5655,5.5816,5.4878,5.4943,1817088.0],["2004-10-08",5.4846,5.5687,5.4441,5.5024,1475174.0],["2004-10-11",5.5024,5.5024,5.3179,5.3794,1692365.0],["2004-10-12",5.3632,5.4344,5.3147,5.3503,1556352.0],["2004-10-13",5.436,5.4441,5.1772,5.271,3586867.0],["2004-10-14",5.3115,5.4102,5.3098,5.3471,2054707.0],["2004-10-15",5.3956,5.3956,5.3244,5.3422,995098.0],["2004-10-18",5.3535,5.3584,5.2338,5.2516,1590221.0],["2004-10-19",5.2354,5.3147,5.1966,5.25,1396147.0],["2004-10-20",5.2662,5.4296,5.2662,5.3907,3609984.0],["2004-10-21",5.4312,5.4457,5.381,5.415,2986368.0],["2004-10-22",5.428,5.4765,5.3422,5.3438,1674086.0],["2004-10-25",5.3471,5.4247,5.2775,5.4247,1992346.0],["2004-10-26",5.3794,5.4538,5.3115,5.4037,4860442.0],["2004-10-27",5.4053,5.4765,5.0623,5.1125,5593190.0],["2004-10-28",5.1125,5.1222,4.8536,4.9086,6523238.0],["2004-10-29",4.9086,5.0154,4.8326,4.8908,5479219.0],["2004-11-01",4.9749,4.9749,4.8083,4.8439,5252890.0],["2004-11-02",4.8504,4.8504,4.7015,4.708,3897062.0],["2004-11-03",4.8132,4.8407,4.7242,4.8051,5017421.0],["2004-11-04",4.8455,4.8795,4.7759,4.8261,3061632.0],["2004-11-05",4.8261,4.9232,4.7824,4.797,3992218.0],["2004-11-08",4.7242,4.7501,4.6174,4.64,12337920.0],["2004-11-09",4.64,4.7209,4.6109,4.6756,5458790.0],["2004-11-10",4.6595,4.8148,4.6595,4.7662,3571814.0],["2004-11-11",4.7565,4.7565,4.674,4.7161,4963123.0],["2004-11-12",4.7242,4.9216,4.7161,4.907,4597555.0],["2004-11-15",4.907,4.907,4.7727,4.8083,5204506.0],["2004-11-16",4.8245,4.8908,4.8212,4.8536,4113178.0],["2004-11-17",4.8132,4.9474,4.7889,4.9183,3860506.0],["2004-11-18",4.9426,5.0769,4.9264,5.0672,5106125.0],["2004-11-19",5.0914,5.1885,5.0769,5.1853,6780749.0],["2004-11-22",5.2257,5.2516,5.161,5.2516,7965082.0],["2004-11-23",5.2645,5.3551,5.2484,5.3309,6099610.0],["2004-11-24",5.3551,5.3972,5.2904,5.3519,4805606.0],["2004-11-26",5.339,5.4134,5.3373,5.3438,847258.0],["2004-11-29",5.2904,5.3406,5.2257,5.2969,4263168.0],["2004-11-30",5.2807,5.339,5.2807,5.3147,2507366.0],["2004-12-01",5.2985,5.3034,5.1028,5.1416,5847475.0],["2004-12-02",5.1416,5.1416,4.962,5.0461,5563622.0],["2004-12-03",5.0461,5.1238,5.0235,5.0769,2264909.0],["2004-12-06",5.0963,5.1804,5.051,5.1772,3855130.0],["2004-12-07",5.1529,5.1578,4.9054,4.9151,2975078.0],["2004-12-08",4.9151,5.0154,4.8746,5.0154,3393331.0],["2004-12-09",5.0316,5.1691,5.0235,5.1578,3975014.0],["2004-12-10",5.1222,5.1675,5.1092,5.1351,2921318.0],["2004-12-13",5.1756,5.1934,5.1125,5.1335,2045568.0],["2004-12-14",5.1934,5.2095,5.1481,5.1869,2940134.0],["2004-12-15",5.1772,5.2095,5.1222,5.1642,3886848.0],["2004-12-16",5.1561,5.2225,5.1157,5.1222,2255770.0],["2004-12-17",5.106,5.1626,5.0963,5.1578,2229427.0],["2004-12-20",5.1335,5.1966,5.1141,5.1804,1739674.0],["2004-12-21",5.2662,5.3293,5.2192,5.3115,2729933.0],["2004-12-22",5.3163,5.3357,5.1998,5.2597,1760102.0],["2004-12-23",5.2581,5.339,5.2581,5.3115,880589.0],["2004-12-27",5.3066,5.3066,5.1545,5.1659,985958.0],["2004-12-28",5.1578,5.2419,5.1578,5.2419,1125197.0],["2004-12-29",5.2257,5.2775,5.2112,5.2694,851558.0],["2004-12-30",5.2532,5.2548,5.1869,5.2128,809626.0],["2004-12-31",5.1982,5.2419,5.1934,5.2095,1227878.0],["2005-01-03",5.1125,5.1432,4.9329,4.9523,3422899.0],["2005-01-04",4.9491,4.9944,4.8973,4.9151,3269683.0],["2005-01-05",4.8423,4.8779,4.8132,4.8229,2991744.0],["2005-01-06",4.8245,4.9377,4.797,4.9021,4018560.0],["2005-01-07",4.9183,4.9183,4.7598,4.763,3257856.0],["2005-01-10",4.8115,4.8714,4.8018,4.8277,3633101.0],["2005-01-11",4.7986,4.8536,4.7808,4.8358,1792358.0],["2005-01-12",4.8229,4.9021,4.8164,4.8714,2878310.0],["2005-01-13",4.9054,5.0089,4.8843,4.9766,3309466.0],["2005-01-14",5.017,5.0753,4.9507,5.0736,1988045.0],["2005-01-18",5.1319,5.2063,5.0445,5.0963,2652518.0],["2005-01-19",5.072,5.1173,5.0283,5.0429,4156723.0],["2005-01-20",5.0267,5.0478,4.8941,4.9604,2719718.0],["2005-01-21",4.983,4.983,4.9345,4.9345,3848141.0],["2005-01-24",4.9992,5.0914,4.9879,5.0445,1889126.0],["2005-01-25",5.0202,5.1367,5.0073,5.051,2676173.0],["2005-01-26",5.0591,5.0769,4.9749,4.9911,2228890.0],["2005-01-27",4.9927,5.0332,4.9491,5.0122,3530957.0],["2005-01-28",4.9717,4.9733,4.8746,4.9248,2290176.0],["2005-01-31",4.797,4.9944,4.797,4.9555,2056858.0],["2005-02-01",4.9523,5.0364,4.9474,5.0105,1625702.0],["2005-02-02",5.0105,5.072,4.9426,5.0688,1805261.0],["2005-02-03",5.0526,5.0995,5.0138,5.0963,4471219.0],["2005-02-04",5.1076,5.1416,5.0591,5.0785,1496141.0],["2005-02-07",5.0801,5.1238,5.0186,5.085,1429478.0],["2005-02-08",5.1772,5.284,5.1286,5.1982,3210547.0],["2005-02-09",5.2144,5.2565,5.1934,5.2079,3918029.0],["2005-02-10",5.271,5.4474,5.2662,5.4166,3643853.0],["2005-02-11",5.394,5.4587,5.3713,5.428,2122445.0],["2005-02-14",5.4118,5.428,5.3584,5.3729,1812787.0],["2005-02-15",5.3584,5.4263,5.339,5.3827,1497754.0],["2005-02-16",5.3891,5.5962,5.381,5.5719,2577254.0],["2005-02-17",5.5736,5.5816,5.4053,5.4118,1719245.0],["2005-02-18",5.4118,5.5266,5.4118,5.483,1266586.0],["2005-02-22",5.5008,5.5169,5.4118,5.4134,1982131.0],["2005-02-23",5.5169,5.5283,5.4765,5.4991,1625165.0],["2005-02-24",5.5008,5.5541,5.449,5.5477,2199322.0],["2005-02-25",5.525,5.6253,5.525,5.5509,2147174.0],["2005-02-28",5.5914,5.6609,5.436,5.5881,2281574.0],["2005-03-01",5.5881,5.6221,5.4555,5.4975,1647206.0],["2005-03-02",5.4959,5.5655,5.449,5.4991,1738598.0],["2005-03-03",5.5202,5.6625,5.5169,5.6334,2712730.0],["2005-03-04",5.6415,5.8098,5.6108,5.8033,2673485.0],["2005-03-07",5.6949,5.6965,5.5655,5.6447,3755136.0],["2005-03-08",5.6836,5.7628,5.682,5.7111,2184269.0],["2005-03-09",5.6625,5.6642,5.5186,5.5266,2382106.0],["2005-03-10",5.5008,5.5008,5.3762,5.3924,1348301.0],["2005-03-11",5.3924,5.5121,5.3907,5.4943,2677248.0],["2005-03-14",5.47,5.5541,5.415,5.5363,1918157.0],["2005-03-15",5.5606,5.5914,5.4328,5.4441,2363290.0],["2005-03-16",5.4603,5.5234,5.3729,5.4118,1610650.0],["2005-03-17",5.4927,5.5153,5.4328,5.4959,2450381.0],["2005-03-18",5.5331,5.6059,5.4215,5.491,2636928.0],["2005-03-21",5.4894,5.5509,5.436,5.4975,1716557.0],["2005-03-22",5.5088,5.6253,5.4765,5.5105,2111155.0],["2005-03-23",5.4749,5.4765,5.3196,5.3632,2406298.0],["2005-03-24",5.4037,5.4603,5.394,5.4102,1219814.0],["2005-03-28",5.4118,5.4975,5.3956,5.4377,1426790.0],["2005-03-29",5.4393,5.5574,5.3616,5.3875,2198246.0],["2005-03-30",5.4199,5.4474,5.2985,5.4247,2102016.0],["2005-03-31",5.3357,5.4344,5.2662,5.3681,5729203.0],["2005-04-01",5.5493,5.5574,5.3956,5.4619,3917491.0],["2005-04-04",5.5088,5.5574,5.3713,5.4118,2495539.0],["2005-04-05",5.4134,5.4134,5.2775,5.339,2335872.0],["2005-04-06",5.339,5.4215,5.3244,5.3762,2599296.0],["2005-04-07",5.4571,5.4846,5.3454,5.4004,3475584.0],["2005-04-08",5.4004,5.4441,5.2645,5.2775,3096576.0],["2005-04-11",5.2775,5.3179,5.2014,5.305,1534310.0],["2005-04-12",5.305,5.305,5.1011,5.1513,2514893.0],["2005-04-13",5.1513,5.161,4.9766,4.9879,3389568.0],["2005-04-14",5.0397,5.0753,4.9442,5.03,2960026.0],["2005-04-15",4.9895,5.0316,4.9119,4.9329,4241126.0],["2005-04-18",4.9005,4.996,4.8908,4.9588,2914867.0],["2005-04-19",5.0154,5.0769,4.9911,5.0461,4297037.0],["2005-04-20",5.1448,5.1448,4.983,4.9911,1864397.0],["2005-04-21",5.072,5.2565,5.0639,5.2484,2955725.0],["2005-04-22",5.2888,5.3357,5.161,5.2225,2911642.0],["2005-04-25",5.2904,5.3907,5.2807,5.3438,2170829.0],["2005-04-26",5.3438,5.3438,5.2128,5.229,3314842.0],["2005-04-27",5.229,5.229,5.0947,5.0995,2920243.0],["2005-04-28",5.072,5.0801,5.0154,5.0316,2678323.0],["2005-04-29",5.0316,5.0542,4.8536,4.907,4578739.0],["2005-05-02",4.9474,5.106,4.8989,5.0866,2299315.0],["2005-05-03",5.0461,5.0461,4.9232,4.941,2684774.0],["2005-05-04",4.9507,5.1206,4.9151,5.0639,2942822.0],["2005-05-05",5.0639,5.14,5.0283,5.1011,3004646.0],["2005-05-06",5.161,5.1772,5.1028,5.1092,3004646.0],["2005-05-09",5.1044,5.1448,5.0413,5.051,3412685.0],["2005-05-10",5.0753,5.1286,4.983,4.9992,3007872.0],["2005-05-11",4.8536,4.962,4.8536,4.9426,5464704.0],["2005-05-12",4.9426,4.9426,4.7501,4.7679,3375053.0],["2005-05-13",4.7776,4.8212,4.6514,4.7209,2768640.0],["2005-05-16",4.6999,4.7468,4.6433,4.7339,4545946.0],["2005-05-17",4.7242,4.7727,4.687,4.6999,4799693.0],["2005-05-18",4.7242,4.7387,4.6303,4.7112,5925427.0],["2005-05-19",4.708,4.8488,4.708,4.8407,2461133.0],["2005-05-20",4.8455,4.9021,4.8326,4.8423,2661120.0],["2005-05-23",4.852,4.8892,4.8132,4.8601,2624563.0],["2005-05-24",4.8698,4.9345,4.8504,4.9345,2667034.0],["2005-05-25",4.9167,5.038,4.8811,5.0364,4075008.0],["2005-05-26",5.0364,5.1659,5.0057,5.1659,4370150.0],["2005-05-27",5.1464,5.2581,5.1335,5.2306,3053568.0],["2005-05-31",5.2176,5.2176,5.0526,5.1044,3468058.0],["2005-06-01",5.1173,5.1966,5.1076,5.1675,903168.0],["2005-06-02",5.1626,5.1626,5.0316,5.0704,3223987.0],["2005-06-03",5.0914,5.1723,5.0639,5.1303,1557427.0],["2005-06-06",5.1772,5.1837,5.0558,5.072,4134144.0],["2005-06-07",5.1044,5.1448,5.0186,5.0316,1874074.0],["2005-06-08",5.0316,5.1173,4.9992,5.0429,1383782.0],["2005-06-09",5.072,5.1723,5.03,5.1723,2147174.0],["2005-06-10",5.1772,5.1901,5.1157,5.1578,1174656.0],["2005-06-13",5.1384,5.1626,5.0801,5.1545,1842355.0],["2005-06-14",5.1448,5.2338,5.1286,5.1545,2511130.0],["2005-06-15",5.195,5.2209,5.1384,5.1497,2684774.0],["2005-06-16",5.1739,5.2306,5.1448,5.2306,1938048.0],["2005-06-17",5.271,5.2937,5.1853,5.2904,4140595.0],["2005-06-20",5.292,5.3309,5.2192,5.2743,1750426.0],["2005-06-21",5.2581,5.2904,5.2014,5.2403,2608973.0],["2005-06-22",5.2451,5.339,5.2306,5.305,2547686.0],["2005-06-23",5.2645,5.3827,5.2645,5.3098,2184806.0],["2005-06-24",5.3276,5.3568,5.1756,5.1756,2279424.0],["2005-06-27",5.2014,5.2645,5.106,5.1934,2470272.0],["2005-06-28",5.1772,5.2015,5.1108,5.1675,2215987.0],["2005-06-29",5.1675,5.2613,5.1286,5.1788,1524634.0],["2005-06-30",5.1869,5.2338,5.1707,5.1723,3845990.0],["2005-07-01",5.1885,5.2209,5.1578,5.1772,1741824.0],["2005-07-05",5.2095,5.2176,5.1481,5.1772,4593254.0],["2005-07-06",5.1934,5.2581,5.1286,5.2112,2877773.0],["2005-07-07",5.1028,5.1998,5.1028,5.1869,2553062.0],["2005-07-08",5.2823,5.3406,5.2209,5.2613,3129370.0],["2005-07-11",5.2581,5.3471,5.2581,5.3066,2522957.0],["2005-07-12",5.3471,5.5428,5.3325,5.5299,5262566.0],["2005-07-13",5.5574,5.6027,5.5024,5.5121,5321702.0],["2005-07-14",5.5525,5.5816,5.4296,5.4587,4181990.0],["2005-07-15",5.3956,5.5202,5.394,5.4118,5232998.0],["2005-07-18",5.5008,5.5412,5.4555,5.4959,7261363.0],["2005-07-19",5.4959,5.6253,5.449,5.6237,3096576.0],["2005-07-20",5.614,5.6674,5.5816,5.6577,3360538.0],["2005-07-21",5.669,5.7564,5.5816,5.6318,3856742.0],["2005-07-22",5.6625,5.8405,5.6625,5.8162,2816486.0],["2005-07-25",5.703,5.8729,5.703,5.8049,2799283.0],["2005-07-26",5.8243,5.868,5.7192,5.792,1678925.0],["2005-07-27",5.792,5.8259,5.7273,5.8017,2369203.0],["2005-07-28",5.8243,5.8939,5.7936,5.868,1773005.0],["2005-07-29",5.9052,5.9376,5.6965,5.8648,2255232.0],["2005-08-01",5.9052,5.9651,5.8874,5.9489,2253082.0],["2005-08-02",5.9651,6.0929,5.923,6.0411,3044429.0],["2005-08-03",6.0411,6.067,5.9894,6.067,2234803.0],["2005-08-04",6.4715,6.4957,6.2773,6.3744,6899021.0],["2005-08-05",6.3857,6.4294,6.2757,6.3501,4679270.0],["2005-08-08",6.3906,6.4877,6.3647,6.3793,3765350.0],["2005-08-09",6.4149,6.444,6.3307,6.3825,3376666.0],["2005-08-10",6.4488,6.4796,6.376,6.4796,3397094.0],["2005-08-11",6.5168,6.541,6.4553,6.52,2677786.0],["2005-08-12",6.5524,6.5524,6.4359,6.5119,2690150.0],["2005-08-15",6.5119,6.533,6.4262,6.4472,1574630.0],["2005-08-16",6.4084,6.4424,6.2806,6.3162,1670861.0],["2005-08-17",6.3518,6.3809,6.1414,6.177,3403546.0],["2005-08-18",6.156,6.2466,6.1172,6.1689,1596134.0],["2005-08-19",6.2239,6.2773,6.1479,6.1544,2706278.0],["2005-08-22",6.2288,6.2288,6.0476,6.1236,2347699.0],["2005-08-23",6.1625,6.2061,6.0638,6.1107,1727846.0],["2005-08-24",6.1479,6.2822,6.0735,6.2061,2771866.0],["2005-08-25",6.1997,6.2175,6.1366,6.1932,1692902.0],["2005-08-26",6.2061,6.2272,6.1075,6.1091,1719245.0],["2005-08-29",6.2256,6.2612,6.0427,6.1301,2344474.0],["2005-08-30",6.1706,6.3048,6.1592,6.245,1898266.0],["2005-08-31",6.2628,6.5702,6.2628,6.5055,3450854.0],["2005-09-01",6.5605,6.6041,6.4019,6.5232,2600371.0],["2005-09-02",6.499,6.588,6.4553,6.5103,2636928.0],["2005-09-06",6.5103,6.5524,6.3534,6.4974,2796595.0],["2005-09-07",6.5135,6.6284,6.4844,6.5863,1678387.0],["2005-09-08",6.6138,6.643,6.4941,6.5087,1876224.0],["2005-09-09",6.5362,6.5459,6.444,6.5232,2728320.0],["2005-09-12",6.4666,6.5119,6.4294,6.4504,2590157.0],["2005-09-13",6.4391,6.4456,6.3323,6.3453,2785306.0],["2005-09-14",6.3857,6.4618,6.2789,6.3598,2595533.0],["2005-09-15",6.3971,6.4537,6.2628,6.3696,1480013.0],["2005-09-16",6.3696,6.444,6.3598,6.4003,1462810.0],["2005-09-19",6.4715,6.5605,6.4682,6.5427,1359590.0],["2005-09-20",6.5281,6.6203,6.4472,6.4715,2341248.0],["2005-09-21",6.6171,6.6316,6.4844,6.4844,2107930.0],["2005-09-22",6.5556,6.5653,6.3291,6.4213,1867622.0],["2005-09-23",6.389,6.3922,6.2288,6.3226,1780531.0],["2005-09-26",6.2887,6.4699,6.2854,6.4537,2111693.0],["2005-09-27",6.4941,6.63,6.4213,6.6025,3137971.0],["2005-09-28",6.6025,6.7061,6.5556,6.6074,2145562.0],["2005-09-29",6.6252,6.685,6.389,6.52,4247040.0],["2005-09-30",6.8727,6.9067,6.7239,6.8128,12588979.0],["2005-10-03",6.8889,6.9811,6.7498,6.9277,6554957.0],["2005-10-04",6.9277,6.9277,6.6333,6.643,4776038.0],["2005-10-05",6.6818,6.6818,6.4181,6.4391,3637402.0],["2005-10-06",6.3744,6.3825,6.1091,6.245,5768448.0],["2005-10-07",6.3259,6.3825,6.2563,6.3307,3812659.0],["2005-10-10",6.3485,6.3566,6.1754,6.2094,2694451.0],["2005-10-11",6.2757,6.3388,6.1819,6.211,3623962.0],["2005-10-12",6.1673,6.2498,6.0541,6.1172,2904653.0],["2005-10-13",6.1172,6.1172,5.8276,6.0152,4117478.0],["2005-10-14",6.0023,6.0961,5.9149,6.0913,4616371.0],["2005-10-17",6.1722,6.2078,6.012,6.0654,4140058.0],["2005-10-18",6.0088,6.0249,5.7078,5.7273,7473715.0],["2005-10-19",5.6787,5.7596,5.4684,5.7499,7307059.0],["2005-10-20",5.6625,5.7418,5.5833,5.6415,6001229.0],["2005-10-21",5.6059,5.7483,5.5687,5.6561,3700301.0],["2005-10-24",5.6447,5.7758,5.5655,5.7596,6004992.0],["2005-10-25",5.7726,5.9036,5.758,5.9036,2994432.0],["2005-10-26",5.8632,5.9991,5.7596,5.8146,3523430.0],["2005-10-27",5.8146,5.881,5.6205,5.6739,3546547.0],["2005-10-28",5.7143,5.8486,5.6221,5.8098,4006733.0],["2005-10-31",5.881,6.0088,5.8421,5.8988,2963251.0],["2005-11-01",5.8988,6.0088,5.8535,5.978,3266458.0],["2005-11-02",5.7645,5.9521,5.5008,5.9392,8629555.0],["2005-11-03",6.0071,6.067,5.9246,5.9618,7244160.0],["2005-11-04",5.9538,6.046,5.9376,5.9716,5008282.0],["2005-11-07",5.9716,6.0282,5.9214,5.9424,3521818.0],["2005-11-08",5.9198,6.1463,5.8599,6.0298,3592781.0],["2005-11-09",6.0233,6.2142,5.9311,6.0217,3621274.0],["2005-11-10",6.0023,6.0622,5.8648,5.9052,3908890.0],["2005-11-11",5.8874,6.0298,5.8405,5.9829,3450317.0],["2005-11-14",6.0444,6.1382,5.9958,6.0945,2960563.0],["2005-11-15",6.0913,6.2078,6.0508,6.1608,4710451.0],["2005-11-16",6.2288,6.3501,6.1495,6.3097,4704000.0],["2005-11-17",6.156,6.4068,6.156,6.3501,2382106.0],["2005-11-18",6.3582,6.3582,6.2094,6.3404,2817024.0],["2005-11-21",6.3485,6.4893,6.2806,6.4877,2435866.0],["2005-11-22",6.5443,6.6786,6.52,6.6462,3593318.0],["2005-11-23",6.5928,6.7336,6.5621,6.6705,3481498.0],["2005-11-25",6.5249,6.732,6.5249,6.6899,1294003.0],["2005-11-28",6.5524,6.6041,6.4634,6.4844,3133670.0],["2005-11-29",6.5508,6.6122,6.4634,6.5006,2521344.0],["2005-11-30",6.5087,6.6867,6.5087,6.6478,2356838.0],["2005-12-01",6.6899,6.8743,6.6478,6.8646,2935296.0],["2005-12-02",6.7109,6.9487,6.7109,6.8695,2620800.0],["2005-12-05",6.9164,6.952,6.7999,6.8436,2893901.0],["2005-12-06",6.9973,6.9973,6.7789,6.8857,2354150.0],["2005-12-07",6.939,6.9568,6.8209,6.9034,1537536.0],["2005-12-08",6.8792,7.0183,6.8468,6.9908,2964326.0],["2005-12-09",6.9763,6.9811,6.8727,6.9439,2302003.0],["2005-12-12",7.0216,7.0846,6.8986,7.083,2468122.0],["2005-12-13",7.1186,7.1542,7.0054,7.0361,2790682.0],["2005-12-14",6.9957,7.1461,6.9779,7.0669,1951488.0],["2005-12-15",6.9326,7.0474,6.9067,7.0086,1811174.0],["2005-12-16",6.9763,6.9843,6.7837,6.795,4109414.0],["2005-12-19",6.7951,6.8565,6.6899,6.7578,3173453.0],["2005-12-20",6.7789,6.931,6.7789,6.8727,1922995.0],["2005-12-21",6.9018,6.9601,6.8452,6.9407,2149325.0],["2005-12-22",6.9665,6.9924,6.9067,6.9471,1835366.0],["2005-12-23",6.9051,6.9957,6.808,6.9843,1956326.0],["2005-12-27",6.9245,6.9245,6.7562,6.774,2462746.0],["2005-12-28",6.8145,7.0296,6.8145,6.9358,3618048.0],["2005-12-29",6.9358,7.0361,6.8679,6.8857,2146637.0],["2005-12-30",6.8177,7.0361,6.7562,6.9439,1547750.0],["2006-01-03",7.0216,7.4325,7.0183,7.4325,5501798.0],["2006-01-04",7.3128,7.6024,7.3047,7.5797,5451802.0],["2006-01-05",7.7658,7.7722,7.5166,7.6072,8317747.0],["2006-01-06",7.6849,7.748,7.6444,7.7011,4143821.0],["2006-01-09",7.7334,7.7415,7.5474,7.604,4013184.0],["2006-01-10",7.6525,7.7075,7.5457,7.5635,5278157.0],["2006-01-11",7.4762,7.5296,7.4325,7.4988,6387226.0],["2006-01-12",7.5554,7.7108,7.5037,7.5166,3901901.0],["2006-01-13",7.6687,7.6687,7.5328,7.6024,1625702.0],["2006-01-17",7.6849,7.7205,7.5716,7.5862,2962714.0],["2006-01-18",7.5619,7.5749,7.3775,7.4778,3276672.0],["2006-01-19",7.3613,7.6444,7.3613,7.6444,4319616.0],["2006-01-20",7.6962,7.8628,7.6946,7.7949,3956736.0],["2006-01-23",7.7658,7.7868,7.6655,7.7124,3556762.0],["2006-01-24",7.6719,7.8467,7.6169,7.8273,3120230.0],["2006-01-25",7.8871,7.8968,7.6185,7.6719,3254630.0],["2006-01-26",7.7011,7.748,7.5166,7.7302,3095501.0],["2006-01-27",7.8143,8.0068,7.7544,7.9001,2206310.0],["2006-01-30",8.1864,8.5229,8.1864,8.2997,6704410.0],["2006-01-31",8.1864,8.4275,8.0974,8.3838,4595405.0],["2006-02-01",8.3401,8.4615,7.9874,8.0214,3614285.0],["2006-02-02",8.057,8.0974,7.8677,8.0489,4141670.0],["2006-02-03",8.0489,8.0829,7.9017,7.9567,2503066.0],["2006-02-06",8.0376,8.0861,7.9211,8.0085,5417395.0],["2006-02-07",7.9437,7.9437,7.5991,7.5991,3332045.0],["2006-02-08",7.604,7.7447,7.4843,7.6655,3991142.0],["2006-02-09",7.7334,7.8434,7.4422,7.4471,2462208.0],["2006-02-10",7.4697,7.5199,7.2804,7.481,3527731.0],["2006-02-13",7.481,7.5004,7.3095,7.3613,2470272.0],["2006-02-14",7.24,7.3338,7.1316,7.2804,4334669.0],["2006-02-15",7.5959,7.858,7.4584,7.5571,14635085.0],["2006-02-16",7.6525,7.6606,7.4082,7.5846,6633446.0],["2006-02-17",7.5959,7.6509,7.4551,7.515,2962714.0],["2006-02-21",7.6056,7.782,7.604,7.7383,3318067.0],["2006-02-22",7.6865,7.6865,7.5619,7.6283,1978368.0],["2006-02-23",7.6428,7.7561,7.5377,7.6202,2863795.0],["2006-02-24",7.6525,7.7868,7.6315,7.6541,1368730.0],["2006-02-27",7.604,7.6687,7.5166,7.604,2590157.0],["2006-02-28",7.604,7.6105,7.4471,7.591,2905728.0],["2006-03-01",7.6218,7.8062,7.6218,7.7949,4834637.0],["2006-03-02",7.803,7.9421,7.6703,7.9356,5028173.0],["2006-03-03",7.9357,8.057,7.9017,7.9276,4012109.0],["2006-03-06",7.8548,7.8612,7.6444,7.6994,3483110.0],["2006-03-07",7.6671,7.6768,7.4778,7.5199,3415910.0],["2006-03-08",7.4244,7.6088,7.2998,7.5134,3799219.0],["2006-03-09",7.5635,7.6331,7.4826,7.5344,2637466.0],["2006-03-10",7.4907,7.6396,7.3937,7.6024,2719181.0],["2006-03-13",7.6687,7.837,7.6687,7.8289,3579878.0],["2006-03-14",7.879,8.0052,7.7981,8.0036,4522829.0],["2006-03-15",7.9858,8.0554,7.8903,8.0424,2842829.0],["2006-03-16",8.0214,8.1605,7.9001,8.1185,2663270.0],["2006-03-17",8.0893,8.1282,7.9179,8.0149,3143347.0],["2006-03-20",8.0117,8.1136,7.8321,7.9146,2792832.0],["2006-03-21",7.858,8.057,7.782,7.8612,2521344.0],["2006-03-22",7.837,8.0489,7.837,7.9907,2387482.0],["2006-03-23",8.0473,8.235,8.0311,8.201,2592845.0],["2006-03-24",8.2107,8.3369,8.1055,8.2042,2158464.0],["2006-03-27",8.0893,8.1524,7.9826,8.1282,2486938.0],["2006-03-28",7.9276,8.2511,7.9276,8.2495,5273856.0],["2006-03-29",8.1541,8.2705,8.1023,8.2705,3439027.0],["2006-03-30",8.2867,8.3563,8.1864,8.2851,1718707.0],["2006-03-31",8.2107,8.3806,8.1217,8.2867,2979379.0],["2006-04-03",8.4048,8.4663,8.1686,8.1994,1996109.0],["2006-04-04",8.1136,8.3029,8.1136,8.2932,2161690.0],["2006-04-05",8.3336,8.5423,8.2867,8.497,3582029.0],["2006-04-06",8.5747,8.6135,8.3984,8.5019,3061632.0],["2006-04-07",8.4291,8.5132,8.3304,8.3806,2448230.0],["2006-04-10",8.4582,8.5181,8.3628,8.4598,2071910.0],["2006-04-11",8.5699,8.5715,8.243,8.2705,2072986.0],["2006-04-12",8.3158,8.3644,8.1848,8.2074,2184269.0],["2006-04-13",8.1379,8.3045,8.0295,8.3045,2053094.0],["2006-04-17",8.4113,8.4372,8.29,8.3223,1518720.0],["2006-04-18",8.4113,8.5925,8.4,8.5893,1786445.0],["2006-04-19",8.4776,8.8562,8.4776,8.8465,3148186.0],["2006-04-20",8.7786,8.963,8.7608,8.9355,4946995.0],["2006-04-21",9.0326,9.1652,8.9452,9.0811,4011571.0],["2006-04-24",8.963,9.0568,8.8643,9.0148,4194355.0],["2006-04-25",9.0164,9.0973,8.8821,8.9565,4649165.0],["2006-04-26",8.9501,9.1135,8.7591,8.7672,3762662.0],["2006-04-27",8.633,8.7802,8.4987,8.7009,3024000.0],["2006-04-28",8.5472,8.9015,8.5472,8.8303,3426125.0],["2006-05-01",8.9145,9.0455,8.8093,9.0132,3397632.0],["2006-05-02",9.1005,9.293,9.0229,9.293,3438490.0],["2006-05-03",9.293,9.293,9.0148,9.0908,3786317.0],["2006-05-04",9.0746,9.395,9.0455,9.3804,3968563.0],["2006-05-05",9.4128,9.6991,9.4031,9.6943,3844915.0],["2006-05-08",9.5454,9.7234,9.3448,9.6571,6923750.0],["2006-05-09",10.1279,10.953,10.123,10.8268,14516275.0],["2006-05-10",10.9206,11.6309,10.8527,11.5403,10655770.0],["2006-05-11",11.5403,11.6212,11.2927,11.3769,10961126.0],["2006-05-12",11.3251,11.3251,11.0177,11.0452,6133478.0],["2006-05-15",10.9239,10.9643,10.3835,10.6165,6676992.0],["2006-05-16",10.3867,10.7443,10.3398,10.5356,7277491.0],["2006-05-17",10.5178,10.7022,10.1392,10.2638,4841088.0],["2006-05-18",10.4482,10.5744,10.1343,10.1489,4504013.0],["2006-05-19",10.1084,10.2929,9.958,10.157,6568934.0],["2006-05-22",10.1683,10.1926,9.8884,10.0712,8846746.0],["2006-05-23",10.1926,10.4708,10.1149,10.1424,10183219.0],["2006-05-24",10.0809,10.2654,9.725,10.0308,6532378.0],["2006-05-25",10.2621,10.3738,10.0858,10.3705,5385677.0],["2006-05-26",10.3948,10.5437,10.3463,10.4806,3997056.0],["2006-05-30",10.6359,10.7216,10.5161,10.589,8307533.0],["2006-05-31",10.6294,10.8041,10.5598,10.7977,15304934.0],["2006-06-01",10.7507,10.953,10.6796,10.9352,7856486.0],["2006-06-02",11.1245,11.1973,10.9999,11.0209,8478490.0],["2006-06-05",11.1309,11.173,10.7944,10.8235,5748019.0],["2006-06-06",10.7588,10.8478,10.4854,10.6488,7236634.0],["2006-06-07",10.6488,10.6488,10.1602,10.178,7082880.0],["2006-06-08",10.0292,10.3107,9.7396,10.2864,7472102.0],["2006-06-09",10.3058,10.3252,9.9111,10.1473,5095373.0],["2006-06-12",10.1877,10.1974,9.6506,9.6587,5958758.0],["2006-06-13",9.5454,9.7412,9.2316,9.2882,5176550.0],["2006-06-14",9.3286,9.5098,9.2089,9.4192,5598029.0],["2006-06-15",9.6279,9.9871,9.4937,9.9628,7362970.0],["2006-06-16",10.0276,10.0631,9.7072,9.8625,4621210.0],["2006-06-19",9.7396,9.7444,9.3626,9.4079,3931469.0],["2006-06-20",9.5454,9.6166,9.2332,9.272,3484723.0],["2006-06-21",9.3108,9.7962,9.2898,9.6684,4351334.0],["2006-06-22",9.6684,9.8431,9.547,9.7088,5439974.0],["2006-06-23",9.8366,10.1198,9.7946,10.102,6074880.0],["2006-06-26",10.1084,10.2071,9.9483,10.1618,3048730.0],["2006-06-27",10.322,10.4239,10.2233,10.2573,5836186.0],["2006-06-28",10.3544,10.5162,10.2298,10.3722,3247642.0],["2006-06-29",10.5081,10.8866,10.4385,10.8672,3757824.0],["2006-06-30",10.9206,10.9497,10.6957,10.9141,2546611.0],["2006-07-03",11.042,11.1083,10.9287,11.0905,1582157.0],["2006-07-05",11.0355,11.2749,10.7184,11.1924,5925965.0],["2006-07-06",11.2604,11.503,11.2345,11.2442,7795738.0],["2006-07-07",11.2636,11.3995,10.9287,10.9724,5380301.0],["2006-07-10",10.9967,11.2329,10.9206,11.042,4502400.0],["2006-07-11",11.1148,11.2976,11.0662,11.2361,5301811.0],["2006-07-12",11.2118,11.4853,11.1245,11.3688,4090061.0],["2006-07-13",11.338,11.3833,10.9433,10.9594,4180378.0],["2006-07-14",11.0258,11.2814,10.8883,11.2442,5196442.0],["2006-07-17",11.1957,11.2361,10.6909,10.7766,4298112.0],["2006-07-18",10.9368,10.9821,10.5291,10.7184,4266394.0],["2006-07-19",10.7265,11.2264,10.7265,11.1762,3566976.0],["2006-07-20",11.2442,11.3073,10.6747,10.6763,2770790.0],["2006-07-21",10.7087,10.7184,10.2282,10.2363,4349722.0],["2006-07-24",9.8269,10.3285,9.8269,10.0551,9869261.0],["2006-07-25",10.1327,10.4822,10.047,10.4822,5614694.0],["2006-07-26",10.4757,10.5097,9.67,9.9175,12258355.0],["2006-07-27",10.0308,10.1117,9.6263,9.6651,8692454.0],["2006-07-28",9.6344,10.0906,9.5697,9.9823,6584525.0],["2006-07-31",10.0324,10.2783,10.0017,10.1958,3542246.0],["2006-08-01",10.1813,10.3382,9.9742,10.2929,3724493.0],["2006-08-02",10.4547,10.6634,10.4353,10.5776,6564096.0],["2006-08-03",10.4158,10.6294,10.411,10.5695,7847347.0],["2006-08-04",10.6941,10.7087,10.3641,10.4773,4880870.0],["2006-08-07",10.5194,10.6715,10.3625,10.5259,3049805.0],["2006-08-08",10.4514,10.6132,10.3139,10.3673,3448166.0],["2006-08-09",10.4255,10.5242,10.1295,10.136,3501926.0],["2006-08-10",10.047,10.2298,9.8852,10.2071,2818099.0],["2006-08-11",10.1942,10.2541,9.8917,9.9806,2219750.0],["2006-08-14",9.9321,10.0049,9.7784,9.8415,2963251.0],["2006-08-15",9.9661,10.0745,9.8415,10.0453,2454682.0],["2006-08-16",10.0842,10.2476,9.9903,10.1068,2290176.0],["2006-08-17",10.0114,10.0534,9.7024,9.7962,2533171.0],["2006-08-18",9.8366,10.0761,9.7396,10.0276,2094490.0],["2006-08-21",10.0631,10.1715,9.9661,10.0712,1743974.0],["2006-08-22",10.0712,10.288,10.0712,10.2589,2356301.0],["2006-08-23",10.2621,10.2896,9.8868,10.1101,3118618.0],["2006-08-24",10.1505,10.2621,9.9984,10.2217,3330970.0],["2006-08-25",10.2217,10.2217,9.8237,10.0146,7082342.0],["2006-08-28",9.9499,10.0567,9.8366,9.9046,3508378.0],["2006-08-29",9.7557,9.7752,9.6263,9.7396,8386022.0],["2006-08-30",9.7396,9.7396,9.3756,9.3836,10707917.0],["2006-08-31",9.3513,9.6101,9.2704,9.5163,5845325.0],["2006-09-01",9.5373,9.7072,9.5309,9.5713,4406170.0],["2006-09-05",9.6021,10.1149,9.5859,10.0729,4996992.0],["2006-09-06",9.9531,10.0858,9.7881,9.8609,4701312.0],["2006-09-07",9.7638,9.9224,9.5875,9.7816,4008883.0],["2006-09-08",9.7881,9.89,9.4597,9.4662,3236352.0],["2006-09-11",9.3222,9.3222,8.9711,9.0617,5288909.0],["2006-09-12",9.0779,9.2526,8.9776,9.1199,3123456.0],["2006-09-13",9.1717,9.2914,9.0504,9.0827,6430771.0],["2006-09-14",9.018,9.1199,8.7737,8.8546,4486272.0],["2006-09-15",8.696,8.9889,8.5779,8.9048,6055526.0],["2006-09-18",8.9452,9.073,8.6152,8.6313,10568141.0],["2006-09-19",8.6556,8.7478,8.4453,8.5391,11913754.0],["2006-09-20",8.4744,8.6394,8.4291,8.455,6000154.0],["2006-09-21",8.5116,8.7656,8.4291,8.4598,7325338.0],["2006-09-22",8.5262,8.5796,8.2916,8.3757,5129242.0],["2006-09-25",8.2835,8.3579,8.0635,8.2964,6347981.0],["2006-09-26",8.2576,8.5132,8.2107,8.4679,3406771.0],["2006-09-27",8.5343,8.7138,8.3838,8.6524,4311552.0],["2006-09-28",8.6232,8.8287,8.5941,8.6378,3682560.0],["2006-09-29",8.4145,8.7964,8.4145,8.688,2031590.0],["2006-10-02",8.6556,8.6718,8.4291,8.4938,3370752.0],["2006-10-03",8.4679,8.4776,8.1185,8.1492,5941555.0],["2006-10-04",8.1702,8.3304,8.0635,8.2511,7633920.0],["2006-10-05",8.3967,8.6216,8.3967,8.5909,4506163.0],["2006-10-06",8.5504,8.6847,8.4356,8.6135,3090662.0],["2006-10-09",8.696,8.7915,8.5051,8.5326,2670797.0],["2006-10-10",8.4922,8.895,8.4598,8.7753,4464230.0],["2006-10-11",8.7106,8.8578,8.5585,8.6443,5596416.0],["2006-10-12",8.6912,8.9792,8.641,8.9306,3902976.0],["2006-10-13",8.9954,9.2057,8.9954,9.0762,3069696.0],["2006-10-16",9.107,9.5373,9.107,9.5373,4336819.0],["2006-10-17",9.4969,9.5066,9.2898,9.492,4015872.0],["2006-10-18",9.5568,9.5843,9.2898,9.3739,2505754.0],["2006-10-19",9.4144,9.7574,9.3675,9.7477,3689549.0],["2006-10-20",9.7881,9.8059,9.5179,9.6263,3791155.0],["2006-10-23",9.56,9.7865,9.5454,9.6765,3869645.0],["2006-10-24",9.636,10.0551,9.6182,10.0437,3493325.0],["2006-10-25",9.7396,10.0195,9.6037,9.9645,6404966.0],["2006-10-26",10.0049,10.0906,9.7881,10.0696,4344883.0],["2006-10-27",10.0065,10.0405,9.6344,9.6749,4703462.0],["2006-10-30",9.5697,9.8205,9.56,9.7557,3360538.0],["2006-10-31",9.78,9.8528,9.6328,9.78,5060429.0],["2006-11-01",9.7913,9.8172,9.484,9.5017,5128704.0],["2006-11-02",9.4613,9.5746,9.4031,9.4888,5387827.0],["2006-11-03",9.5503,9.7282,9.5341,9.67,3685248.0],["2006-11-06",9.7105,9.8075,9.6441,9.7525,3995443.0],["2006-11-07",9.7655,9.7962,9.6312,9.7072,3411610.0],["2006-11-08",9.6652,9.8981,9.6279,9.8739,5193216.0],["2006-11-09",9.9192,10.0712,9.7962,9.8593,2467584.0],["2006-11-10",9.8059,9.8108,9.547,9.6263,2700902.0],["2006-11-13",9.5487,9.5826,9.4613,9.5034,4637338.0],["2006-11-14",9.5406,9.5697,9.4014,9.4629,4483046.0],["2006-11-15",9.4888,9.7412,9.4597,9.6425,5682970.0],["2006-11-16",9.7913,9.8447,9.3998,9.4597,5459866.0],["2006-11-17",9.3756,9.3836,9.2057,9.3448,5424922.0],["2006-11-20",9.3044,9.4451,9.2283,9.3416,4183603.0],["2006-11-21",9.3594,9.4775,9.3205,9.4354,3490637.0],["2006-11-22",9.4354,9.4354,9.2445,9.3367,4236288.0],["2006-11-24",9.2963,9.4014,9.2963,9.327,1390234.0],["2006-11-27",9.3416,9.3626,9.0924,9.128,3614285.0],["2006-11-28",9.1248,9.2833,9.0973,9.2833,4374451.0],["2006-11-29",9.3594,9.5891,9.3205,9.5729,6718925.0],["2006-11-30",9.5891,9.7088,9.5309,9.7088,9927322.0],["2006-12-01",9.6101,9.8447,9.5535,9.8124,5285146.0],["2006-12-04",9.7719,9.7768,9.6247,9.759,4212096.0],["2006-12-05",9.8399,9.9094,9.6166,9.8577,4337894.0],["2006-12-06",9.8852,10.068,9.8496,10.0308,5232461.0],["2006-12-07",10.0745,10.0745,9.9175,9.992,3977165.0],["2006-12-08",10.0567,10.1926,10.0308,10.1537,3993293.0],["2006-12-11",10.1101,10.2071,10.0308,10.1327,2909491.0],["2006-12-12",9.8577,10.1764,9.8577,10.0567,4648627.0],["2006-12-13",10.0777,10.2152,10.0615,10.1926,3617510.0],["2006-12-14",10.2541,10.3398,10.1796,10.3301,3664819.0],["2006-12-15",10.322,10.3705,10.199,10.199,2820250.0],["2006-12-18",10.1829,10.1829,9.9175,9.9693,4366387.0],["2006-12-19",9.9014,10.3463,9.8852,10.2427,3717504.0],["2006-12-20",10.2427,10.2686,10.0761,10.0907,1610650.0],["2006-12-21",10.1311,10.2233,10.0356,10.1052,2282112.0],["2006-12-22",10.1214,10.1618,10.0308,10.0615,1784832.0],["2006-12-26",10.0955,10.2023,9.8868,9.9628,1676774.0],["2006-12-27",10.0114,10.1262,9.9499,10.0761,2415437.0],["2006-12-28",10.0631,10.1683,10.0049,10.0243,2775629.0],["2006-12-29",9.945,10.0211,9.8965,9.9709,2500915.0],["2007-01-03",9.9014,9.9062,9.4467,9.5535,3279898.0],["2007-01-04",9.492,9.5147,9.1668,9.1733,4926029.0],["2007-01-05",9.162,9.2138,9.0067,9.107,4870118.0],["2007-01-08",9.3335,9.6182,9.1846,9.285,5138918.0],["2007-01-09",9.1879,9.2024,8.9484,9.1118,4063181.0],["2007-01-10",8.9792,9.1846,8.9468,9.1183,4163174.0],["2007-01-11",9.1118,9.2963,8.9193,8.9808,3366451.0],["2007-01-12",9.0584,9.348,8.9954,9.3432,3362688.0],["2007-01-16",9.3027,9.3319,9.1232,9.1474,3532570.0],["2007-01-17",9.1636,9.3561,9.1636,9.2639,2178893.0],["2007-01-18",9.2995,9.3772,9.1636,9.2041,3432576.0],["2007-01-19",9.2785,9.5616,9.2623,9.5228,2774016.0],["2007-01-22",9.6021,9.6182,9.4014,9.5131,2809498.0],["2007-01-23",9.5681,9.7978,9.5584,9.7703,2914330.0],["2007-01-24",9.7477,9.835,9.6182,9.8269,2349312.0],["2007-01-25",9.7897,9.7994,9.6053,9.6279,2975616.0],["2007-01-26",9.6829,9.7185,9.5907,9.6749,1779456.0],["2007-01-29",9.6651,9.7752,9.5131,9.5859,1677312.0],["2007-01-30",9.6587,9.9094,9.6587,9.8949,2105242.0],["2007-01-31",9.8544,10.0615,9.7768,10.0195,3244954.0],["2007-02-01",10.0178,10.1505,9.9742,10.1165,3112704.0],["2007-02-02",10.2735,10.2735,10.0405,10.1408,2249856.0],["2007-02-05",10.1715,10.2249,9.9823,10.0049,2834227.0],["2007-02-06",10.0664,10.1279,9.9483,10.0356,3147648.0],["2007-02-07",10.0421,10.0712,9.835,9.89,3046042.0],["2007-02-08",9.9078,10.2443,9.903,10.1926,2764339.0],["2007-02-09",10.1715,10.2265,10.0551,10.1764,2815949.0],["2007-02-12",10.1715,10.4385,10.0971,10.2023,4792704.0],["2007-02-13",10.2994,10.4579,10.1812,10.4579,3237965.0],["2007-02-14",10.3948,10.5161,10.2088,10.411,7903258.0],["2007-02-15",10.411,10.6909,10.1117,10.6407,8225818.0],["2007-02-16",10.6116,10.7831,10.5663,10.6973,5103437.0],["2007-02-20",10.6181,10.6876,10.4903,10.597,3855130.0],["2007-02-21",10.4886,10.7168,10.4789,10.6973,3189581.0],["2007-02-22",10.8688,11.0711,10.7313,11.0096,4728730.0],["2007-02-23",11.05,11.0614,10.898,10.9287,3088512.0],["2007-02-26",11.0177,11.1245,10.9934,11.0193,3906202.0],["2007-02-27",10.7588,10.9416,10.4579,10.6391,4290048.0],["2007-02-28",10.6456,10.7362,10.4223,10.6423,3995981.0],["2007-03-01",10.4514,10.8543,10.3544,10.7685,5686733.0],["2007-03-02",10.7685,10.83,10.5614,10.5809,6436147.0],["2007-03-05",10.4433,10.7588,10.3641,10.4498,4513690.0],["2007-03-06",10.5307,10.7993,10.5307,10.7362,4250266.0],["2007-03-07",10.6828,11.0145,10.5695,10.9239,4166400.0],["2007-03-08",10.9853,11.029,10.8381,10.9061,4204032.0],["2007-03-09",10.8721,10.9514,10.6634,10.8333,5795328.0],["2007-03-12",10.7766,10.8656,10.7168,10.8397,3040666.0],["2007-03-13",10.7896,10.9352,10.7329,10.796,3641702.0],["2007-03-14",10.8413,10.9853,10.699,10.9206,3771802.0],["2007-03-15",10.8899,10.9756,10.788,10.8349,2869171.0],["2007-03-16",10.788,10.9141,10.7135,10.7702,2631552.0],["2007-03-19",10.8899,11.0403,10.8365,11.0015,3045504.0],["2007-03-20",10.9999,11.0355,10.8138,10.9789,3474509.0],["2007-03-21",11.084,11.3186,11.084,11.2426,2871859.0],["2007-03-22",11.3186,11.372,11.1568,11.2054,3215923.0],["2007-03-23",11.2264,11.2782,11.0355,11.1487,6045312.0],["2007-03-26",11.2135,11.3218,11.1358,11.3218,4895386.0],["2007-03-27",11.2814,11.3655,11.241,11.3186,2880461.0],["2007-03-28",11.3251,11.3688,11.1762,11.2442,2317594.0],["2007-03-29",11.3251,11.4626,11.2393,11.4351,3468058.0],["2007-03-30",11.393,11.4529,11.1504,11.2863,5629210.0],["2007-04-02",11.3574,11.4658,11.2782,11.4594,2287488.0],["2007-04-03",11.4076,11.4367,11.2717,11.3558,2765952.0],["2007-04-04",11.338,11.4933,11.2668,11.4739,2268672.0],["2007-04-05",11.4545,11.5516,11.4286,11.4836,1271424.0],["2007-04-09",11.4869,11.6292,11.427,11.4869,1936435.0],["2007-04-10",11.5095,11.7085,11.4658,11.702,2352000.0],["2007-04-11",11.6001,11.6244,11.4335,11.4675,3373440.0],["2007-04-12",11.5273,11.6826,11.4626,11.6762,2446618.0],["2007-04-13",11.6762,11.7004,11.5807,11.6584,2274048.0],["2007-04-16",11.5289,11.7215,11.5273,11.7004,3148186.0],["2007-04-17",11.7603,11.8088,11.6228,11.6956,2433715.0],["2007-04-18",11.4044,11.4044,11.152,11.2814,5164723.0],["2007-04-19",11.2264,11.2846,11.1665,11.2037,2313830.0],["2007-04-20",11.3105,11.3882,11.0759,11.207,4118554.0],["2007-04-23",11.2199,11.3461,11.207,11.3105,2860570.0],["2007-04-24",11.3413,11.3494,11.1843,11.3138,1784294.0],["2007-04-25",11.406,11.7312,11.3866,11.6745,3096576.0],["2007-04-26",11.6681,11.7409,11.5516,11.6972,4356710.0],["2007-04-27",11.681,11.7943,11.6438,11.7473,4968499.0],["2007-04-30",11.7635,11.8622,11.461,11.4675,2522957.0],["2007-05-01",11.5095,11.5386,11.3154,11.4399,2162765.0],["2007-05-02",11.44,11.592,11.406,11.5144,3206784.0],["2007-05-03",11.4998,11.8024,11.4901,11.7781,2992819.0],["2007-05-04",11.7765,11.9253,11.7182,11.804,2855194.0],["2007-05-07",11.7862,11.8266,11.6745,11.749,3514291.0],["2007-05-08",11.7376,11.7376,11.4561,11.4982,3757824.0],["2007-05-09",11.4804,11.8444,11.4464,11.8396,7393613.0],["2007-05-10",11.8671,11.9431,11.3655,11.4448,3845453.0],["2007-05-11",11.4933,11.8994,11.4836,11.8816,3954586.0],["2007-05-14",11.8687,12.045,11.8202,11.9512,4080384.0],["2007-05-15",11.9916,12.2246,11.901,12.0936,5091610.0],["2007-05-16",12.0612,12.1421,11.7328,11.9205,4251878.0],["2007-05-17",11.8315,12.1243,11.7198,12.0871,3591168.0],["2007-05-18",12.058,12.1777,12.0369,12.1567,3441178.0],["2007-05-21",12.1567,12.4511,12.1486,12.3492,3826637.0],["2007-05-22",12.2974,12.3395,12.1178,12.1502,3382042.0],["2007-05-23",12.2117,12.4463,12.1631,12.2214,2016538.0],["2007-05-24",12.2424,12.3718,11.8347,11.8768,2430490.0],["2007-05-25",11.9981,12.1356,11.969,12.1033,1348838.0],["2007-05-29",12.0806,12.2052,12.0159,12.0774,1421952.0],["2007-05-30",11.9852,12.257,11.9318,12.257,1903104.0],["2007-05-31",12.2764,12.4026,12.1389,12.2311,2549299.0],["2007-06-01",12.2618,12.3023,12.1728,12.2359,2150400.0],["2007-06-04",12.2295,12.6242,12.2068,12.6194,2533171.0],["2007-06-05",12.5789,12.6291,12.3977,12.4802,2133734.0],["2007-06-06",12.4091,12.4188,12.1373,12.1809,2754125.0],["2007-06-07",12.134,12.2424,11.8428,11.8913,2959488.0],["2007-06-08",11.8913,11.9577,11.7522,11.9544,2375654.0],["2007-06-11",12.1162,12.2327,11.9075,12.0822,1667635.0],["2007-06-12",12.0547,12.1308,11.948,11.9674,1925683.0],["2007-06-13",12.0305,12.244,12.0159,12.2262,1971379.0],["2007-06-14",12.2748,12.4705,12.2699,12.3767,1889126.0],["2007-06-15",12.4527,12.5385,12.4204,12.4252,2914867.0],["2007-06-18",12.4252,12.4819,12.2893,12.4527,2413286.0],["2007-06-19",12.3476,12.5757,12.3476,12.4964,3057869.0],["2007-06-20",12.4738,12.553,12.1842,12.223,2641766.0],["2007-06-21",12.2877,12.7245,12.2489,12.7245,4058342.0],["2007-06-22",12.7618,12.943,12.6728,12.82,5668992.0],["2007-06-25",12.6582,12.7795,12.4867,12.5466,3027226.0],["2007-06-26",12.6485,12.6889,12.3605,12.4204,2991744.0],["2007-06-27",12.2634,12.642,12.1389,12.6194,2933683.0],["2007-06-28",12.765,12.8653,12.6178,12.71,2929382.0],["2007-06-29",12.8621,12.9785,12.7342,12.8168,3037440.0],["2007-07-02",12.9187,13.218,12.8653,13.2099,3525581.0],["2007-07-03",13.2261,13.4332,13.1371,13.218,2100403.0],["2007-07-05",13.218,13.307,13.1144,13.2924,2266522.0],["2007-07-06",13.3409,13.4413,13.2471,13.4299,1913856.0],["2007-07-09",13.4364,13.5675,13.3604,13.5351,3175066.0],["2007-07-10",13.4558,13.6047,13.3652,13.5189,2261683.0],["2007-07-11",13.4154,13.7681,13.4105,13.7681,3414835.0],["2007-07-12",13.8813,14.2065,13.8813,14.1402,5335680.0],["2007-07-13",14.0997,14.467,14.0399,14.3554,3721805.0],["2007-07-16",14.399,14.509,14.2987,14.3942,4870656.0],["2007-07-17",14.4476,14.7129,14.399,14.4751,5331379.0],["2007-07-18",14.6045,14.9087,14.4282,14.7372,7626394.0],["2007-07-19",14.9087,15.1433,14.8197,15.0737,4756147.0],["2007-07-20",15.0737,15.2144,15.0251,15.1287,3354624.0],["2007-07-23",15.2646,15.3245,14.9022,15.1222,5602867.0],["2007-07-24",15.0381,15.0413,14.755,14.8229,3062170.0],["2007-07-25",15.03,15.3212,14.5964,15.3115,6563021.0],["2007-07-26",15.2064,15.6367,14.8278,15.0413,8245709.0],["2007-07-27",15.0413,15.2241,14.6029,14.6029,5812531.0],["2007-07-30",14.7226,15.0462,14.5155,15.03,4364774.0],["2007-07-31",15.0462,15.5121,14.7889,14.8067,7871539.0],["2007-08-01",14.4799,14.5883,14.0755,14.3812,9882701.0],["2007-08-02",14.3683,14.6466,14.3052,14.6272,6563021.0],["2007-08-03",14.6013,14.8844,14.2615,14.2728,6935578.0],["2007-08-06",14.412,14.5705,13.9719,14.5317,5628672.0],["2007-08-07",14.3683,14.954,14.3198,14.9135,7279104.0],["2007-08-08",15.0332,15.5979,14.7533,15.2193,7821005.0],["2007-08-09",14.7469,15.3455,14.3618,14.7097,6907085.0],["2007-08-10",14.4508,15.1675,14.3392,15.0349,4983552.0],["2007-08-13",15.208,15.2533,14.7744,14.8229,3968563.0],["2007-08-14",14.8682,15.0996,14.5042,14.5107,3743846.0],["2007-08-15",14.5204,14.6401,13.9218,13.9525,5875968.0],["2007-08-16",13.7001,13.9007,13.0174,13.5675,5479757.0],["2007-08-17",14.3974,14.5414,13.5594,14.0496,4281446.0],["2007-08-20",14.0512,14.2615,13.5998,14.1159,3064320.0],["2007-08-21",14.0431,14.1709,13.802,13.925,2364902.0],["2007-08-22",14.2372,14.2858,13.8829,13.9832,3730944.0],["2007-08-23",14.0415,14.3262,13.9169,14.2372,3690086.0],["2007-08-24",14.1402,14.7825,14.1353,14.7695,4992691.0],["2007-08-27",14.7113,14.7711,14.5107,14.5916,2834765.0],["2007-08-28",14.4799,14.5608,14.255,14.2745,2435328.0],["2007-08-29",14.2955,14.899,14.2745,14.8197,3775565.0],["2007-08-30",14.7258,15.0429,14.7226,14.9572,2342861.0],["2007-08-31",15.195,15.4555,15.0818,15.3212,4722816.0],["2007-09-04",15.4733,16.4408,14.7938,16.0072,4665562.0],["2007-09-05",15.7613,16.1916,15.648,16.1043,4552934.0],["2007-09-06",16.1787,16.3631,16.0396,16.2919,2515699.0],["2007-09-07",16.0654,16.2887,15.9295,16.1755,2100134.0],["2007-09-10",16.1625,16.3793,15.7548,16.1852,2579942.0],["2007-09-11",16.1916,16.7579,16.1916,16.6738,3243072.0],["2007-09-12",16.6738,17.1947,16.6738,16.9294,3828518.0],["2007-09-13",17.1979,17.5118,17.1494,17.3597,4154035.0],["2007-09-14",17.3403,17.926,17.1462,17.8872,4402944.0],["2007-09-17",17.9033,18.9679,17.9033,18.036,4004314.0],["2007-09-18",17.8677,18.0651,17.3759,17.6445,6218957.0],["2007-09-19",17.9228,18.2269,17.6801,17.9422,6325939.0],["2007-09-20",17.9422,18.0684,17.7642,17.9907,5292134.0],["2007-09-21",18.2075,18.5408,18.1234,18.3596,3594931.0],["2007-09-24",18.4987,18.557,17.9907,18.0845,3769382.0],["2007-09-25",17.9292,18.1719,17.8807,18.0328,2702246.0],["2007-09-26",18.1849,18.5861,18.0392,18.5505,3963725.0],["2007-09-27",18.6929,18.9614,18.5246,18.9226,3469133.0],["2007-09-28",18.8805,19.2397,18.5764,18.6573,3334195.0],["2007-10-01",18.764,18.9517,18.3822,18.5375,3934157.0],["2007-10-02",18.5893,18.6864,18.2463,18.4761,3463757.0],["2007-10-03",18.4469,18.6314,18.2496,18.3078,1667635.0],["2007-10-04",18.4405,18.6087,17.926,18.3143,3035827.0],["2007-10-05",18.5472,18.5731,18.2237,18.5117,2600102.0],["2007-10-08",18.4437,19.2203,18.3855,18.5505,2704934.0],["2007-10-09",18.7414,19.2041,18.6411,19.1976,4115328.0],["2007-10-10",19.1976,20.2493,19.1976,20.2104,5666035.0],["2007-10-11",20.3852,20.809,20.0292,20.3237,5610394.0],["2007-10-12",20.6181,20.6181,20.2363,20.534,3153024.0],["2007-10-15",20.5761,20.987,20.2266,20.4337,5198592.0],["2007-10-16",20.4369,20.5955,20.1845,20.4402,4071245.0],["2007-10-17",20.3172,20.5825,20.0681,20.3852,2682893.0],["2007-10-18",20.314,20.5469,20.2557,20.4272,1818163.0],["2007-10-19",19.9807,20.2298,18.7382,18.8999,7178573.0],["2007-10-22",18.9614,19.0488,18.2949,18.7285,4811789.0],["2007-10-23",19.1976,19.23,18.5893,19.1394,4403750.0],["2007-10-24",19.1459,19.3174,18.7996,19.285,3173453.0],["2007-10-25",19.5342,20.369,19.2656,20.3043,5276275.0],["2007-10-26",20.5469,21.1553,20.479,21.0194,5014195.0],["2007-10-29",21.5079,21.9318,21.042,21.6341,7104653.0],["2007-10-30",21.1132,21.1132,19.34,19.4468,11697101.0],["2007-10-31",20.1425,20.191,19.0067,19.6183,7036378.0],["2007-11-01",19.5115,19.9419,19.1362,19.1879,6254438.0],["2007-11-02",19.7056,19.7865,19.3077,19.6248,5666035.0],["2007-11-05",19.6409,19.6409,19.1394,19.4824,4825498.0],["2007-11-06",19.4986,20.1392,19.4986,20.1231,5664960.0],["2007-11-07",20.0292,20.1651,19.4144,19.5924,4060762.0],["2007-11-08",19.738,19.9483,19.1232,19.5859,5617920.0],["2007-11-09",19.5762,19.5762,19.0197,19.0391,3775834.0],["2007-11-12",18.9873,18.9873,17.6315,17.6995,6295565.0],["2007-11-13",17.7836,17.9001,17.0297,17.7124,6472973.0],["2007-11-14",17.9681,18.4405,17.7221,18.1169,4343002.0],["2007-11-15",17.9001,18.1493,17.3112,17.5118,3305702.0],["2007-11-16",17.6057,17.9389,17.4633,17.6477,3960499.0],["2007-11-19",17.8548,18.0878,17.5927,17.8451,4139520.0],["2007-11-20",17.8063,18.2204,17.7933,18.036,3330163.0],["2007-11-21",17.9745,18.0878,17.5927,17.6412,2665690.0],["2007-11-23",17.7836,18.1881,17.5862,18.0425,815002.0],["2007-11-26",17.9163,18.557,17.9098,18.1234,3844378.0],["2007-11-27",18.0231,18.036,17.6057,17.9875,3855130.0],["2007-11-28",18.0069,18.4987,17.6412,17.7448,4172314.0],["2007-11-29",17.706,18.4308,17.6348,18.2528,4186291.0],["2007-11-30",18.4761,18.6702,17.8677,17.9842,3918298.0],["2007-12-03",18.0069,18.4049,17.7998,18.3628,2859494.0],["2007-12-04",18.2399,18.4728,18.0069,18.4728,3848410.0],["2007-12-05",18.6702,18.8579,18.4178,18.6055,2854925.0],["2007-12-06",18.6184,19.1265,18.502,19.0294,2101478.0],["2007-12-07",19.0488,19.175,18.7155,18.8352,2093952.0],["2007-12-10",18.8482,19.0488,18.7058,18.8967,2123789.0],["2007-12-11",18.9291,19.1297,18.2269,18.3531,3382310.0],["2007-12-12",18.8126,18.8158,18.4275,18.7382,4120704.0],["2007-12-13",18.6152,18.7382,18.2981,18.654,2279693.0],["2007-12-14",18.6152,18.9258,18.4728,18.6832,3471552.0],["2007-12-17",18.6217,18.6702,17.9875,18.0069,4228224.0],["2007-12-18",18.1363,18.2496,17.5604,17.6574,4944845.0],["2007-12-19",17.6574,17.8192,17.3921,17.6412,3496013.0],["2007-12-20",17.693,18.1169,17.6704,18.0716,2879654.0],["2007-12-21",18.2949,18.4178,18.1137,18.1622,4668250.0],["2007-12-24",18.0716,18.5699,18.0716,18.5699,784090.0],["2007-12-26",18.6023,18.9938,18.5731,18.9614,1796659.0],["2007-12-27",18.9291,19.0876,18.5861,18.777,2704128.0],["2007-12-28",18.8741,19.0585,18.7414,19.0423,1627315.0],["2007-12-31",18.8482,19.0423,18.2819,18.3466,2250125.0],["2008-01-02",18.2366,18.6055,18.2204,18.5181,3772877.0],["2008-01-03",19.3724,21.3429,19.3724,20.9935,11193370.0],["2008-01-04",20.5825,20.9611,20.1101,20.4757,4981133.0],["2008-01-07",20.6052,20.6764,19.5892,20.1522,4818778.0],["2008-01-08",20.2687,20.8867,19.9936,20.0486,3993293.0],["2008-01-09",19.9483,20.0907,19.4241,19.8221,4800768.0],["2008-01-10",20.1522,20.1522,19.175,19.9516,4818778.0],["2008-01-11",20.0616,20.0616,19.2721,19.3918,4058611.0],["2008-01-14",19.5147,20.2007,19.5147,20.1295,4104576.0],["2008-01-15",19.8707,19.8868,18.6734,18.7285,6582912.0],["2008-01-16",18.6152,18.7123,17.5862,17.7027,5491315.0],["2008-01-17",17.7577,18.5375,17.3274,17.3274,7876915.0],["2008-01-18",17.3597,17.4309,16.8291,17.2724,8068838.0],["2008-01-22",16.101,17.2821,15.5315,16.9326,10660608.0],["2008-01-23",16.4861,16.8388,14.852,16.7417,11709734.0],["2008-01-24",16.7417,17.4342,16.7417,17.2691,6266266.0],["2008-01-25",17.4277,18.0489,16.8194,17.0394,4502669.0],["2008-01-28",17.1591,17.2497,16.5152,17.185,3875558.0],["2008-01-29",17.3112,17.3306,16.5508,16.9617,4125005.0],["2008-01-30",17.13,17.13,16.3825,16.4084,4587878.0],["2008-01-31",16.0169,16.0169,15.3115,15.5833,11952730.0],["2008-02-01",15.6772,16.059,15.318,15.8033,6896333.0],["2008-02-04",15.6416,15.8098,15.428,15.5704,4762867.0],["2008-02-05",15.3859,15.5154,15.0494,15.0527,4088179.0],["2008-02-06",15.208,15.4862,14.9976,15.0591,5593728.0],["2008-02-07",14.9426,15.1886,14.7226,14.92,4959898.0],["2008-02-08",14.9168,15.5963,14.8456,15.5963,5823014.0],["2008-02-11",15.6836,16.2499,15.3795,16.1657,5362022.0],["2008-02-12",16.2725,16.5832,16.0007,16.2563,3897062.0],["2008-02-13",16.279,16.9197,16.1981,16.8679,4462886.0],["2008-02-14",17.0265,17.1429,16.6738,16.677,3295219.0],["2008-02-15",16.9714,17.3015,16.1237,16.4861,9780019.0],["2008-02-19",16.5023,17.24,16.5023,16.9844,9696960.0],["2008-02-20",16.9391,17.7189,16.8226,17.5312,6817574.0],["2008-02-21",17.6671,18.0004,17.4115,17.4795,7443878.0],["2008-02-22",17.3177,17.693,16.9779,17.6445,6056870.0],["2008-02-25",17.1559,17.8613,17.0362,17.748,5589158.0],["2008-02-26",17.8419,18.7543,17.6801,18.6314,6618662.0],["2008-02-27",18.4825,19.1718,18.3175,18.9194,8737613.0],["2008-02-28",18.8579,19.5827,18.4858,19.3756,6328358.0],["2008-02-29",19.1362,19.1588,18.0943,18.3337,6282394.0],["2008-03-03",18.201,18.7026,17.9778,18.4178,4305907.0],["2008-03-04",18.4437,18.544,17.8289,18.1946,5682163.0],["2008-03-05",18.4211,18.9873,18.0943,18.9517,5089997.0],["2008-03-06",18.8417,19.0909,18.4728,18.5343,5537818.0],["2008-03-07",18.3337,18.5667,17.7869,18.0457,4659110.0],["2008-03-10",18.0457,18.1104,17.35,17.405,4339507.0],["2008-03-11",17.8095,18.2172,17.4827,18.1751,4508314.0],["2008-03-12",18.0263,18.4308,17.7804,18.1266,4313434.0],["2008-03-13",18.0554,18.6379,17.6251,18.5699,2933683.0],["2008-03-14",18.7673,18.9938,18.0198,18.8644,5989402.0],["2008-03-17",18.3887,18.4114,17.308,17.8969,5927578.0],["2008-03-18",18.3531,19.56,18.3531,19.3788,7521562.0],["2008-03-19",19.5083,19.5083,18.0684,18.0813,8614771.0],["2008-03-20",17.7966,17.7998,16.1269,17.4342,7733376.0],["2008-03-24",17.2885,18.3758,17.2885,18.0101,2837990.0],["2008-03-25",18.1201,18.3628,17.6574,18.0845,5191334.0],["2008-03-26",18.0425,18.9776,17.9745,18.9388,5664422.0],["2008-03-27",18.7058,18.8417,18.2107,18.3208,5340250.0],["2008-03-28",18.379,18.6055,18.1687,18.2625,3442790.0],["2008-03-31",18.2625,18.6605,18.0198,18.4081,4257254.0],["2008-04-01",18.3758,18.7123,18.0845,18.7123,3576922.0],["2008-04-02",18.7996,19.6248,18.6767,19.2688,5114189.0],["2008-04-03",19.1006,19.5147,18.955,19.2979,3051955.0],["2008-04-04",19.34,20.5437,19.3335,19.9645,5159078.0],["2008-04-07",20.2169,20.6699,19.806,20.0195,3347904.0],["2008-04-08",19.9548,20.1748,19.628,20.1328,2534784.0],["2008-04-09",20.1975,20.5469,20.0842,20.246,3257856.0],["2008-04-10",20.2072,20.369,19.9516,20.3334,3097651.0],["2008-04-11",20.0454,20.4563,19.8771,20.0001,3155443.0],["2008-04-14",20.191,20.6861,19.903,20.6828,4457779.0],["2008-04-15",20.6925,21.4691,20.6893,21.4109,6799027.0],["2008-04-16",21.5306,22.0936,21.1617,21.9965,6122726.0],["2008-04-17",21.4432,22.113,21.4141,21.5241,4492454.0],["2008-04-18",21.6794,22.7343,21.4562,22.6631,4842970.0],["2008-04-21",22.8573,22.8573,22.0677,22.6728,4764480.0],["2008-04-22",22.6308,22.8378,22.1486,22.3654,5832960.0],["2008-04-23",22.3784,22.4949,21.5274,21.7992,5473306.0],["2008-04-24",21.7733,21.838,20.8058,21.5371,5960371.0],["2008-04-25",21.55,22.3201,21.4141,22.2004,3143616.0],["2008-04-28",22.2004,22.7602,22.1648,22.2457,4527936.0],["2008-04-29",21.8898,22.346,21.1326,21.3203,7618330.0],["2008-04-30",21.4076,22.016,21.2976,21.7442,4517990.0],["2008-05-01",21.6374,21.7377,20.5696,21.2459,5985370.0],["2008-05-02",21.2232,21.7603,21.2232,21.618,3337421.0],["2008-05-05",22.0871,22.3234,21.6762,21.8121,3101146.0],["2008-05-06",21.9286,22.2651,21.4238,22.1454,4295962.0],["2008-05-07",22.3266,22.3784,21.7862,22.0904,3850291.0],["2008-05-08",22.2166,24.1354,22.0936,24.0286,8211302.0],["2008-05-09",24.2648,25.64,23.6985,25.1902,11503565.0],["2008-05-12",25.1255,25.1255,24.1451,24.5431,6297715.0],["2008-05-13",24.6013,25.3099,24.2195,25.3099,3914266.0],["2008-05-14",25.5429,25.5429,24.5593,24.5916,2962445.0],["2008-05-15",24.8181,25.3067,24.5398,25.3067,3204902.0],["2008-05-16",25.4782,26.0865,25.119,25.4232,4831411.0],["2008-05-19",25.6109,25.8503,25.1935,25.3714,3391181.0],["2008-05-20",25.3617,25.4588,24.8311,25.2485,5957146.0],["2008-05-21",25.3002,26.9149,25.2938,25.7888,9003456.0],["2008-05-22",25.1061,25.5688,24.1289,24.4589,7523443.0],["2008-05-23",24.8958,25.132,24.0545,24.446,2880192.0],["2008-05-27",23.7374,24.268,23.2941,23.6856,5735117.0],["2008-05-28",23.8409,24.0739,23.2229,24.0739,6489101.0],["2008-05-29",23.9833,24.0739,23.0902,23.1938,5501261.0],["2008-05-30",23.2811,23.6015,23.0482,23.2488,5489165.0],["2008-06-02",23.1193,23.8474,23.0999,23.3944,4279565.0],["2008-06-03",23.4106,23.9445,23.0773,23.2455,5411213.0],["2008-06-04",23.2099,24.0998,23.0223,23.5788,5505830.0],["2008-06-05",23.65,25.0543,23.65,25.0543,5656090.0],["2008-06-06",25.0123,25.5591,24.336,24.336,5250470.0],["2008-06-09",24.3554,25.64,24.3554,25.2905,3320755.0],["2008-06-10",25.1708,25.4167,23.993,24.5269,3471552.0],["2008-06-11",24.6757,24.8699,24.2098,24.3975,4671475.0],["2008-06-12",24.4751,24.4751,23.9412,24.0545,2973197.0],["2008-06-13",23.883,24.4298,23.828,24.4266,3653798.0],["2008-06-16",24.6628,24.8408,24.3101,24.7146,3000077.0],["2008-06-17",24.8602,25.4426,24.4428,25.4232,4638950.0],["2008-06-18",25.6173,25.6173,24.8084,25.4847,3004915.0],["2008-06-19",25.5559,26.1577,25.3585,25.4426,5822746.0],["2008-06-20",25.3747,25.7921,24.7081,24.8634,4739213.0],["2008-06-23",25.0284,26.1642,24.7696,26.1642,3342259.0],["2008-06-24",26.2483,26.313,25.1967,25.2679,3566170.0],["2008-06-25",25.2679,25.3067,24.2292,24.9831,3367526.0],["2008-06-26",25.6724,25.6724,24.336,24.9993,5128704.0],["2008-06-27",25.187,25.187,24.1871,24.3101,5420083.0],["2008-06-30",24.3133,25.0252,24.3133,24.8925,7610803.0],["2008-07-01",24.8796,25.3358,23.9833,25.2323,6031334.0],["2008-07-02",25.2905,25.9992,24.1192,24.1192,7040410.0],["2008-07-03",24.1418,24.2454,23.0708,23.3782,2874547.0],["2008-07-07",23.1096,23.7956,22.6599,23.3782,4680883.0],["2008-07-08",22.7343,23.142,21.8671,22.9284,7103040.0],["2008-07-09",22.8637,23.8862,22.7861,22.9317,5117414.0],["2008-07-10",22.7375,23.5076,22.5402,23.5012,3893030.0],["2008-07-11",24.0577,24.0998,23.3103,23.8215,3880934.0],["2008-07-14",23.9477,24.4816,23.4332,24.2519,4544333.0],["2008-07-15",23.6532,24.0318,22.5952,22.8281,6466253.0],["2008-07-16",22.7311,22.9996,22.0418,22.6502,5095373.0],["2008-07-17",22.6858,23.2099,21.3559,21.8736,5371162.0],["2008-07-18",21.9059,22.6178,21.6956,22.1939,3469402.0],["2008-07-21",22.3234,23.2844,21.8089,23.2844,3541709.0],["2008-07-22",23.0967,23.2455,21.9513,22.3298,4240320.0],["2008-07-23",22.1098,22.4981,21.1747,21.4659,4916890.0],["2008-07-24",21.5338,22.2942,20.6408,21.9868,7759987.0],["2008-07-25",22.9835,22.9835,21.7959,22.0969,6755750.0],["2008-07-28",22.1583,22.2975,20.8543,20.9449,7676659.0],["2008-07-29",20.8932,20.8932,19.848,20.0357,7720205.0],["2008-07-30",19.8901,21.4691,19.806,21.4432,5519539.0],["2008-07-31",20.9093,20.9093,19.9839,19.9904,5689690.0],["2008-08-01",20.5364,20.8705,19.8547,19.9161,6268147.0],["2008-08-04",19.7014,19.7184,18.2629,18.3925,5562816.0],["2008-08-05",18.6311,18.8049,17.8267,18.4777,7959974.0],["2008-08-06",18.2357,19.0537,18.2357,18.9787,6463565.0],["2008-08-07",18.9787,20.3728,18.4334,18.6686,6937997.0],["2008-08-08",18.4811,18.5356,17.9085,18.055,5635392.0],["2008-08-11",18.0721,18.2732,17.5233,17.8982,5018496.0],["2008-08-12",17.8914,18.2118,17.5097,17.5267,4743514.0],["2008-08-13",17.5267,18.9378,17.5062,18.8083,6377011.0],["2008-08-14",18.6208,18.7095,18.1914,18.447,3962112.0],["2008-08-15",18.3822,18.4027,17.4415,17.7039,8294899.0],["2008-08-18",17.6971,17.9834,17.1756,17.2676,5195635.0],["2008-08-19",17.3904,17.5199,17.1109,17.4449,5195098.0],["2008-08-20",17.7244,18.13,17.5028,18.13,8338176.0],["2008-08-21",18.3857,18.7436,18.1675,18.4777,5470886.0],["2008-08-22",18.4504,18.4641,17.9494,18.0857,3289843.0],["2008-08-25",18.0618,18.1845,17.4313,17.7142,4056192.0],["2008-08-26",17.9562,18.1675,17.6153,18.1164,3849754.0],["2008-08-27",18.188,18.4845,18.1334,18.4572,3853248.0],["2008-08-28",18.5833,18.7367,18.0005,18.4402,4301338.0],["2008-08-29",18.6174,18.6447,18.1539,18.2561,2821862.0],["2008-09-02",17.5301,17.6051,16.7121,16.7359,6157939.0],["2008-09-03",16.5655,17.0597,16.3848,16.545,8595955.0],["2008-09-04",16.5246,16.8893,16.1224,16.5041,6942835.0],["2008-09-05",16.4019,16.8484,16.1156,16.6609,5855270.0],["2008-09-08",16.8348,16.9268,15.6861,15.9485,6017894.0],["2008-09-09",15.6247,15.6588,14.7112,14.7147,6341530.0],["2008-09-10",14.8885,15.744,14.8885,15.6213,7223731.0],["2008-09-11",15.4611,16.0065,14.8817,15.9724,7556237.0],["2008-09-12",16.119,17.1109,16.1156,17.104,7779610.0],["2008-09-15",16.3576,16.5178,15.4339,15.5702,5850163.0],["2008-09-16",14.8851,16.0917,14.067,16.0474,8477683.0],["2008-09-17",15.7065,16.1531,15.1237,15.2396,5398579.0],["2008-09-18",15.6963,15.8599,14.7078,15.6384,5785920.0],["2008-09-19",16.4121,18.0652,16.0985,17.9869,8619610.0],["2008-09-22",17.8437,18.0448,17.2506,17.5744,5157734.0],["2008-09-23",17.4722,17.6017,16.4223,16.6132,4102157.0],["2008-09-24",16.9302,17.1245,16.3814,16.4496,3976896.0],["2008-09-25",16.4598,16.8927,16.2042,16.7496,3607296.0],["2008-09-26",16.5178,17.1893,15.8156,16.4905,3975821.0],["2008-09-29",15.9349,15.9349,14.1488,14.6908,6429965.0],["2008-09-30",14.6533,16.1292,14.6533,15.8667,5463360.0],["2008-10-01",15.5634,15.5634,14.8749,15.2975,5413901.0],["2008-10-02",14.8783,14.8783,12.9252,12.9865,7151693.0],["2008-10-03",13.1467,14.125,13.0377,13.8148,10047744.0],["2008-10-06",13.2763,13.3547,11.3266,13.1979,10135104.0],["2008-10-07",13.4671,13.8557,12.9081,12.9081,14465472.0],["2008-10-08",12.4037,13.5489,11.664,12.9627,14721101.0],["2008-10-09",13.1876,13.7569,12.7718,12.7718,13809062.0],["2008-10-10",11.9776,12.7207,8.7668,11.8038,20677171.0],["2008-10-13",12.4071,13.8353,11.9367,13.6171,11592269.0],["2008-10-14",14.3124,14.9226,13.4399,14.1488,12106752.0],["2008-10-15",13.3547,13.6103,12.223,12.5434,12178522.0],["2008-10-16",12.7752,13.4705,11.5345,13.4262,12939494.0],["2008-10-17",12.9763,13.2081,12.2162,12.5025,16735757.0],["2008-10-20",13.1876,13.6001,12.7309,13.5796,6617050.0],["2008-10-21",13.0377,13.6341,12.6525,12.7241,6610598.0],["2008-10-22",12.0867,12.2128,10.8766,11.272,11727206.0],["2008-10-23",11.5549,11.647,10.5699,11.3675,7442266.0],["2008-10-24",10.1506,10.7846,9.5916,10.4472,6502810.0],["2008-10-27",10.1745,10.3517,9.4962,9.5064,5237837.0],["2008-10-28",10.0961,10.2733,9.1792,10.2427,5481638.0],["2008-10-29",10.4165,11.3811,10.2904,10.8528,4743782.0],["2008-10-30",11.18,11.6197,10.7744,11.589,3922598.0],["2008-10-31",11.2857,12.2401,10.8562,11.9265,8011315.0],["2008-11-03",11.7356,12.5161,11.6095,12.4548,8970931.0],["2008-11-04",12.782,13.6819,12.5502,13.5728,4989466.0],["2008-11-05",12.9968,13.5421,12.5639,12.7309,5085427.0],["2008-11-06",12.3559,12.7104,11.3913,11.4663,7586880.0],["2008-11-07",11.4527,11.4527,10.6449,10.8221,8981952.0],["2008-11-10",10.9789,11.1118,9.912,10.2904,7948147.0],["2008-11-11",9.9291,10.1438,9.3667,9.4723,5949619.0],["2008-11-12",9.2576,9.3326,8.6406,8.6679,4872269.0],["2008-11-13",8.8213,10.4301,8.6952,10.396,8827661.0],["2008-11-14",10.2256,10.2972,9.2303,9.2644,6166272.0],["2008-11-17",9.2065,9.4587,8.9372,8.9542,6754406.0],["2008-11-18",8.944,9.3087,8.8486,9.2133,5394278.0],["2008-11-19",9.1451,9.2371,8.3407,8.3543,3679334.0],["2008-11-20",8.0646,8.0646,6.9227,6.933,7888474.0],["2008-11-21",7.0045,7.8771,6.9091,7.8294,9926246.0],["2008-11-24",7.9998,8.5554,7.8499,8.5077,5585395.0],["2008-11-25",8.5929,8.7736,8.1396,8.6781,4779802.0],["2008-11-26",8.368,9.6155,8.368,9.5984,4092480.0],["2008-11-28",9.4962,9.4962,8.9065,9.3633,1448563.0],["2008-12-01",8.9133,9.0054,8.2521,8.2521,5710387.0],["2008-12-02",8.477,8.8213,8.218,8.6918,7657306.0],["2008-12-03",8.1089,8.7088,8.0101,8.5793,4157798.0],["2008-12-04",8.4361,8.6304,7.4613,7.6726,4115597.0],["2008-12-05",7.4988,8.2009,7.3454,8.2009,6828058.0],["2008-12-08",8.644,8.7565,8.1294,8.4055,4827110.0],["2008-12-09",8.3305,8.8622,8.16,8.4702,4089792.0],["2008-12-10",7.9964,8.5384,7.9964,8.2998,7758374.0],["2008-12-11",8.385,8.7327,7.8192,8.0101,5893709.0],["2008-12-12",7.6351,8.1123,7.117,8.0441,5972198.0],["2008-12-15",8.2657,8.7974,7.7578,8.0135,5343475.0],["2008-12-16",8.1362,8.3748,7.8635,8.3305,3948134.0],["2008-12-17",8.1123,8.794,8.0476,8.3816,5034355.0],["2008-12-18",8.3714,8.5759,7.7612,7.8396,5151821.0],["2008-12-19",7.9112,8.0748,7.734,7.8737,4172851.0],["2008-12-22",7.8942,8.0407,7.2909,7.4886,2810304.0],["2008-12-23",7.6385,7.7646,7.3965,7.5874,3048998.0],["2008-12-24",7.5158,7.6181,7.3352,7.5192,1332173.0],["2008-12-26",7.584,7.7646,7.5635,7.7374,1453133.0],["2008-12-29",7.8567,7.8737,7.4886,7.7135,2266790.0],["2008-12-30",7.734,8.0101,7.4647,7.9964,2992819.0],["2008-12-31",7.7749,8.2146,7.7306,8.1225,2629402.0],["2009-01-02",8.1771,8.7122,8.143,8.6304,1963315.0],["2009-01-05",8.6236,9.2576,8.5418,9.0156,2989594.0],["2009-01-06",9.2031,9.8404,9.1247,9.7859,4821734.0],["2009-01-07",9.5166,9.7246,9.3598,9.4451,6089126.0],["2009-01-08",9.353,9.8234,9.244,9.745,4586534.0],["2009-01-09",9.7791,9.7791,9.1315,9.1553,3177485.0],["2009-01-12",8.7906,9.019,8.4498,8.6066,3841690.0],["2009-01-13",8.6884,8.8247,8.4498,8.7361,3188237.0],["2009-01-14",8.7088,8.719,8.1157,8.2998,3623424.0],["2009-01-15",8.2316,8.7838,8.0782,8.6747,4282522.0],["2009-01-16",8.9236,9.0463,8.6543,8.9406,5961715.0],["2009-01-20",8.7531,9.0019,8.4055,8.4941,6618662.0],["2009-01-21",8.5691,9.3292,8.552,9.3087,5834573.0],["2009-01-22",9.0429,9.244,8.6952,8.8997,3851635.0],["2009-01-23",8.627,9.5984,8.627,9.5644,5985638.0],["2009-01-26",9.6802,10.3142,9.6802,10.0586,6538560.0],["2009-01-27",10.137,10.2188,9.6905,9.9154,6955469.0],["2009-01-28",10.0245,10.955,9.9154,10.9448,8119910.0],["2009-01-29",10.6858,10.6858,10.1404,10.2904,5857690.0],["2009-01-30",10.5153,10.5256,9.987,10.0859,5263910.0],["2009-02-02",9.8984,9.9359,8.9747,9.0735,12569894.0],["2009-02-03",9.111,9.503,8.8349,9.2371,9976781.0],["2009-02-04",9.353,9.803,9.3189,9.4587,6263578.0],["2009-02-05",9.4076,9.9018,9.1042,9.8745,4661530.0],["2009-02-06",9.8098,10.3108,9.7689,10.154,5197248.0],["2009-02-09",9.9904,10.604,9.9461,10.2154,6889613.0],["2009-02-10",10.1745,10.4267,9.7348,9.9188,8247322.0],["2009-02-11",10.1199,10.4267,9.4485,9.7723,5375462.0],["2009-02-12",9.6871,9.97,9.3258,9.97,4897805.0],["2009-02-13",9.9257,10.0313,9.4621,9.5371,8127437.0],["2009-02-17",9.7143,10.2461,9.3939,9.4178,12667200.0],["2009-02-18",9.4348,9.52,9.0633,9.1996,10431859.0],["2009-02-19",9.3803,9.8132,9.3292,9.3667,8784653.0],["2009-02-20",9.1042,9.2235,8.7259,8.961,5625446.0],["2009-02-23",9.0769,9.0769,8.3168,8.3339,6692314.0],["2009-02-24",8.4157,8.927,8.3168,8.8929,7598438.0],["2009-02-25",8.8895,9.186,8.5622,8.8826,7343616.0],["2009-02-26",9.0054,9.4076,8.9713,9.111,6947674.0],["2009-02-27",8.869,9.3939,8.7054,9.0292,7468608.0],["2009-03-02",8.7634,8.9167,8.1123,8.2793,6313843.0],["2009-03-03",8.3611,8.6747,8.0646,8.1089,8788954.0],["2009-03-04",8.3782,8.7838,8.31,8.5622,7787405.0],["2009-03-05",8.2827,8.6168,8.0782,8.2078,5117146.0],["2009-03-06",8.3271,8.4225,7.9589,8.293,6780211.0],["2009-03-09",8.2043,8.685,8.1225,8.3611,6563558.0],["2009-03-10",8.6543,9.169,8.6543,9.0667,10373530.0],["2009-03-11",9.1349,9.1996,8.6372,8.7531,9374938.0],["2009-03-12",8.8111,9.2167,8.6406,9.2065,10783987.0],["2009-03-13",9.0326,9.2712,8.8588,9.2303,9225216.0],["2009-03-16",9.3155,10.1234,9.2746,9.7893,12579034.0],["2009-03-17",9.7552,10.2154,9.6359,10.1336,9234893.0],["2009-03-18",9.9188,10.454,9.6768,10.4029,9702605.0],["2009-03-19",10.8017,11.3368,10.7028,11.1596,8669875.0],["2009-03-20",11.18,11.2959,10.6006,10.6755,6674035.0],["2009-03-23",10.9891,11.5958,10.8732,11.5788,6710323.0],["2009-03-24",11.3777,11.4936,10.9755,11.1834,5395085.0],["2009-03-25",11.2414,11.272,10.7062,11.1118,5098598.0],["2009-03-26",11.2073,11.3436,10.863,11.1016,6525658.0],["2009-03-27",10.9687,11.0914,10.5596,10.9789,4648090.0],["2009-03-30",10.638,10.8937,10.4301,10.7846,5078438.0],["2009-03-31",10.9619,11.0641,10.6789,10.6926,5151283.0],["2009-04-01",10.3994,10.8323,10.2631,10.7812,3444134.0],["2009-04-02",11.1902,11.5549,11.1698,11.2652,4547021.0],["2009-04-03",11.7049,11.9742,11.4016,11.8753,6449856.0],["2009-04-06",11.6981,11.7356,11.0812,11.3709,2847936.0],["2009-04-07",11.1084,11.1732,10.9653,11.0437,2828582.0],["2009-04-08",11.0982,11.572,10.9448,11.4493,2687194.0],["2009-04-09",11.7526,12.1344,11.7526,12.1344,3856742.0],["2009-04-13",11.9026,12.1923,11.6708,12.0355,2594995.0],["2009-04-14",11.8958,12.2298,11.6606,11.7969,2817562.0],["2009-04-15",11.722,11.9162,11.5549,11.7901,3386342.0],["2009-04-16",11.8549,12.2503,11.6197,12.1821,3050074.0],["2009-04-17",12.2401,12.7547,12.2401,12.7104,3754061.0],["2009-04-20",12.3048,12.4412,11.6129,11.7015,3490637.0],["2009-04-21",11.5174,12.1923,11.405,12.0799,4132262.0],["2009-04-22",11.8788,12.4616,11.7969,12.0799,4214515.0],["2009-04-23",12.2469,12.2878,11.5822,11.8549,4032000.0],["2009-04-24",12.131,12.4378,11.9981,12.315,2663539.0],["2009-04-27",11.889,12.0969,11.7731,11.9026,3831744.0],["2009-04-28",11.6879,11.7492,11.4016,11.5277,4010227.0],["2009-04-29",11.6708,12.2878,11.5038,12.2503,4324454.0],["2009-04-30",11.7254,12.2707,11.4595,11.6674,5904461.0],["2009-05-01",11.6367,12.1242,11.4356,11.9026,3163507.0],["2009-05-04",12.1548,12.6934,12.0764,12.6934,3381504.0],["2009-05-05",12.5673,12.632,11.9708,12.4037,2944166.0],["2009-05-06",12.6695,12.7786,12.3934,12.7002,3321293.0],["2009-05-07",13.0752,13.0752,12.0833,12.2673,4526323.0],["2009-05-08",12.5264,13.249,12.5161,13.2115,3657024.0],["2009-05-11",12.9422,12.9422,12.4787,12.6014,4277146.0],["2009-05-12",12.7786,12.874,12.2332,12.6184,4224998.0],["2009-05-13",12.3457,12.4003,11.7629,11.8753,2876429.0],["2009-05-14",11.6981,12.3423,11.6402,12.1548,2225126.0],["2009-05-15",12.0662,12.4037,11.9571,12.131,4129574.0],["2009-05-18",12.4003,12.8775,12.3559,12.8775,2425920.0],["2009-05-19",12.8195,13.3581,12.5809,13.3001,4292736.0],["2009-05-20",13.5455,14.2443,13.5387,13.6546,5914406.0],["2009-05-21",13.3785,13.4365,12.857,13.0717,2542848.0],["2009-05-22",13.2081,13.399,13.0683,13.1467,1438349.0],["2009-05-26",12.9524,13.7705,12.7922,13.7091,3344141.0],["2009-05-27",13.7773,13.8148,13.2319,13.2728,4281178.0],["2009-05-28",12.8775,13.3069,12.615,13.2694,5900160.0],["2009-05-29",13.958,14.2306,13.7228,14.1863,5981069.0],["2009-06-01",14.5715,14.9873,14.4761,14.8953,4560998.0],["2009-06-02",14.8169,15.1646,14.6158,14.8646,4123123.0],["2009-06-03",14.6465,14.6465,13.9136,14.1761,7850304.0],["2009-06-04",14.926,14.9976,14.2545,14.6226,83280154.0],["2009-06-05",14.7283,14.7692,14.1966,14.3159,9694541.0],["2009-06-08",14.2,14.2,13.5592,13.9273,6369485.0],["2009-06-09",13.9852,14.3227,13.8148,14.142,4977101.0],["2009-06-10",14.5442,14.5442,13.7841,14.033,5105318.0],["2009-06-11",14.0602,14.5101,14.0602,14.2886,4402138.0],["2009-06-12",14.1966,14.2068,13.7296,13.9205,3136090.0],["2009-06-15",13.6887,13.6887,13.2422,13.3956,2847936.0],["2009-06-16",13.5558,13.7364,13.0717,13.1126,3870720.0],["2009-06-17",13.0138,13.1092,12.6559,12.8366,7036915.0],["2009-06-18",12.7616,12.9933,12.5775,12.7888,4666906.0],["2009-06-19",12.9627,13.007,12.5775,12.7888,4774694.0],["2009-06-22",12.5196,12.615,11.9878,12.0015,5400192.0],["2009-06-23",12.1003,12.3662,12.0049,12.2128,3067546.0],["2009-06-24",12.2844,12.5809,12.1003,12.2776,4313165.0],["2009-06-25",12.3219,13.1399,12.3219,13.0786,6027571.0],["2009-06-26",13.0342,13.0888,12.8468,12.8877,3240384.0],["2009-06-29",13.0138,13.2047,12.8093,12.9763,4318541.0],["2009-06-30",12.9184,13.1161,12.5639,12.8093,3732557.0],["2009-07-01",12.8331,13.174,12.8331,12.9456,3469402.0],["2009-07-02",12.7036,12.7036,12.3116,12.4173,3329626.0],["2009-07-06",12.1105,12.4923,11.9367,12.4582,4609920.0],["2009-07-07",12.4991,12.4991,12.0151,12.039,3777446.0],["2009-07-08",11.9912,12.2264,11.6129,11.964,5049139.0],["2009-07-09",12.1378,12.2912,11.8208,12.0458,5712538.0],["2009-07-10",11.8208,12.0935,11.6845,11.9912,3800563.0],["2009-07-13",12.0287,12.1719,11.5583,12.1548,3976896.0],["2009-07-14",12.2435,12.4752,12.2094,12.4752,2647142.0],["2009-07-15",12.6423,13.0445,12.6423,13.0104,2844442.0],["2009-07-16",12.8877,13.3103,12.7479,13.2524,2658970.0],["2009-07-17",13.2626,13.4944,13.099,13.3921,2644723.0],["2009-07-20",13.7398,13.8148,13.3819,13.7807,3282317.0],["2009-07-21",13.975,14.2545,13.658,13.9648,4143014.0],["2009-07-22",13.8659,13.9409,13.5626,13.6716,3197107.0],["2009-07-23",13.6682,14.0261,13.641,13.975,4716365.0],["2009-07-24",13.9511,14.1045,13.733,14.0977,2353613.0],["2009-07-27",14.0364,14.2579,13.9034,14.217,3243878.0],["2009-07-28",13.8421,14.2034,13.6001,14.1727,6288576.0],["2009-07-29",14.4897,14.9192,14.1182,14.3124,10130534.0],["2009-07-30",14.5408,14.7419,14.367,14.5817,5975155.0],["2009-07-31",14.4522,14.9907,14.4522,14.8271,5008282.0],["2009-08-03",15.0385,15.3521,15.018,15.2566,4773350.0],["2009-08-04",15.1475,15.3861,14.9737,15.0589,3478541.0],["2009-08-05",15.0589,15.0726,14.7181,14.9158,3395213.0],["2009-08-06",15.0248,15.0317,14.6772,14.8374,2892288.0],["2009-08-07",15.1203,15.2328,14.5306,14.8783,2817562.0],["2009-08-10",14.8271,15.1475,14.7794,15.0794,2016806.0],["2009-08-11",15.0282,15.0487,14.7522,14.7828,2273779.0],["2009-08-12",14.7828,15.4202,14.7828,15.2634,2568653.0],["2009-08-13",15.3827,15.652,15.2225,15.635,3954586.0],["2009-08-14",15.6316,15.652,15.0726,15.1953,2909222.0],["2009-08-17",14.8578,14.8578,14.5136,14.7419,2285069.0],["2009-08-18",14.7351,15.1203,14.6738,15.0862,2240448.0],["2009-08-19",14.8953,15.4918,14.7487,15.393,2310874.0],["2009-08-20",15.4066,15.7543,15.2805,15.7406,2334797.0],["2009-08-21",15.9656,16.3576,15.952,16.3371,2597146.0],["2009-08-24",16.5075,16.8245,16.4428,16.5859,2669722.0],["2009-08-25",16.6984,16.6984,16.2417,16.4155,3067546.0],["2009-08-26",16.1906,16.5723,16.1462,16.5212,1915738.0],["2009-08-27",16.4087,16.5484,16.0304,16.5246,2248512.0],["2009-08-28",16.6507,16.7598,16.4087,16.5894,1559578.0],["2009-08-31",16.2962,16.3064,15.9929,16.2587,2811379.0],["2009-09-01",16.1087,16.3882,15.6213,15.6554,4084685.0],["2009-09-02",15.6418,15.7065,15.2805,15.6009,4341389.0],["2009-09-03",15.802,15.9247,15.6452,15.8804,3297101.0],["2009-09-04",15.8804,16.269,15.8156,16.2451,1857677.0],["2009-09-08",16.7189,17.179,16.5416,17.1279,3707021.0],["2009-09-09",17.1279,17.2302,16.6814,16.9575,3895987.0],["2009-09-10",17.0427,17.3495,16.9098,17.1927,2498227.0],["2009-09-11",17.2029,17.6324,17.2029,17.5676,4797811.0],["2009-09-14",17.4176,18.0857,17.2199,18.0823,3817498.0],["2009-09-15",18.2493,18.6549,17.9869,18.6277,7251955.0],["2009-09-16",18.7435,18.7572,18.3516,18.6243,8041958.0],["2009-09-17",18.6038,18.8901,18.372,18.4538,4394342.0],["2009-09-18",18.5561,18.9072,18.1505,18.5288,3824755.0],["2009-09-21",18.2357,18.6311,17.8948,18.614,3368602.0],["2009-09-22",18.7129,18.914,18.4334,18.8526,3788736.0],["2009-09-23",18.9072,18.9072,18.2595,18.3073,3696269.0],["2009-09-24",18.2016,18.205,17.6051,17.7142,2562470.0],["2009-09-25",17.6903,17.9289,17.5233,17.6528,2937446.0],["2009-09-28",17.6528,18.1505,17.6494,18.038,2433446.0],["2009-09-29",18.0209,18.13,17.8301,18.0005,2595802.0],["2009-09-30",18.0891,18.1845,17.5676,17.8062,3199795.0],["2009-10-01",17.7789,17.9528,17.2199,17.2472,2775091.0],["2009-10-02",16.8859,17.237,16.8484,17.0291,1925952.0],["2009-10-05",17.0256,17.6426,16.9882,17.6324,2330765.0],["2009-10-06",17.8948,18.3925,17.8948,18.1948,3308928.0],["2009-10-07",18.1368,18.3822,17.9494,18.3822,3554342.0],["2009-10-08",18.6617,18.9003,18.3038,18.8594,3406234.0],["2009-10-09",18.8185,19.0196,18.6208,18.8356,1453402.0],["2009-10-12",19.081,19.3366,18.9038,19.0469,2199859.0],["2009-10-13",19.0708,19.0946,18.5697,18.8697,2145830.0],["2009-10-14",19.1696,19.5343,19.0503,19.4798,5602867.0],["2009-10-15",19.3707,19.6707,19.1389,19.6536,4708301.0],["2009-10-16",19.4934,19.5991,19.2412,19.5071,3287693.0],["2009-10-19",19.5071,19.957,19.4287,19.7866,3857549.0],["2009-10-20",19.8275,19.8275,19.0537,19.4321,1667098.0],["2009-10-21",19.3434,20.274,19.2855,19.8786,3009216.0],["2009-10-22",19.9195,20.0695,19.4525,20.0388,1647475.0],["2009-10-23",20.1206,20.1649,19.3775,19.657,2962714.0],["2009-10-26",19.6639,20.1649,19.0571,19.2514,2416243.0],["2009-10-27",19.2685,19.4798,18.9992,19.2855,5699098.0],["2009-10-28",19.6809,19.9331,18.3618,18.372,8167219.0],["2009-10-29",19.3025,19.3025,18.447,18.9481,5693722.0],["2009-10-30",18.8151,18.8322,17.7687,17.9289,4307789.0],["2009-11-02",18.0584,18.5084,17.8437,18.2459,4304563.0],["2009-11-03",17.9187,18.7367,17.7108,18.5765,4106995.0],["2009-11-04",18.8083,19.1901,18.4197,18.447,3418061.0],["2009-11-05",18.6754,19.173,18.4981,19.1628,2758694.0],["2009-11-06",18.8901,19.3775,18.8628,19.3025,2291789.0],["2009-11-09",19.6809,20.0695,19.5309,19.9774,3357581.0],["2009-11-10",19.9877,20.1854,19.715,19.8615,2551181.0],["2009-11-11",20.107,20.2365,19.8275,19.9399,1861709.0],["2009-11-12",19.8718,20.0661,19.3025,19.3605,2443930.0],["2009-11-13",19.3912,19.565,19.1219,19.4559,3215923.0],["2009-11-16",19.6195,20.1581,19.5582,19.9706,5431910.0],["2009-11-17",19.9502,19.9945,19.3809,19.6502,3827981.0],["2009-11-18",19.7013,19.7013,19.2276,19.4116,3204365.0],["2009-11-19",19.2548,19.2991,18.764,18.9481,2952499.0],["2009-11-20",18.8526,18.8526,18.4197,18.5322,2576179.0],["2009-11-23",18.9992,19.1832,18.7674,18.8254,2374042.0],["2009-11-24",18.7504,18.8424,18.4061,18.747,2911642.0],["2009-11-25",18.7435,19.0299,18.5663,19.0094,2134541.0],["2009-11-27",18.3925,18.5254,18.0925,18.3482,958272.0],["2009-11-30",18.2391,18.6686,18.205,18.5663,2241523.0],["2009-12-01",18.7708,19.3025,18.7708,19.2378,3783898.0],["2009-12-02",19.5514,19.5514,19.2207,19.4253,4305907.0],["2009-12-03",19.4355,19.4389,18.856,18.9174,5076557.0],["2009-12-04",19.173,19.5037,18.4811,18.7129,4481971.0],["2009-12-07",18.6208,18.8799,18.5186,18.5799,3475315.0],["2009-12-08",18.3891,18.4334,17.9596,18.0482,6267341.0],["2009-12-09",18.13,18.2357,17.6903,18.0959,4324723.0],["2009-12-10",18.3482,18.6106,18.2425,18.5493,4769050.0],["2009-12-11",18.7197,18.7435,18.2698,18.5731,3465370.0],["2009-12-14",18.8628,18.9583,18.7265,18.9003,3450586.0],["2009-12-15",18.8697,19.3162,18.781,19.1901,3542784.0],["2009-12-16",19.2821,19.6502,19.1935,19.6264,5260685.0],["2009-12-17",19.4559,19.6536,19.3162,19.4559,2479949.0],["2009-12-18",19.7013,19.715,19.2685,19.6195,5573030.0],["2009-12-21",19.7184,20.0047,19.6877,19.8513,1685376.0],["2009-12-22",19.9229,20.3012,19.8581,20.0286,2960832.0],["2009-12-23",20.0831,20.2194,19.3162,20.0217,4311821.0],["2009-12-24",19.9945,20.2126,19.9945,20.032,516902.0],["2009-12-28",20.1001,20.2808,19.9536,20.0558,1518989.0],["2009-12-29",20.1717,20.2399,19.8888,20.0286,1600435.0],["2009-12-30",19.8888,20.0422,19.8138,19.8956,1102618.0],["2009-12-31",19.9161,20.0865,19.7116,19.715,1241856.0],["2010-01-04",19.8206,20.3524,19.8206,20.1888,2564890.0],["2010-01-05",20.1854,20.6353,20.1479,20.5364,2965670.0],["2010-01-06",20.4785,20.6591,20.0661,20.6319,3661325.0],["2010-01-07",20.5569,20.6012,20.2569,20.3933,3468864.0],["2010-01-08",20.3353,20.7921,20.1956,20.758,4408858.0],["2010-01-11",20.8705,20.9557,20.0967,20.3251,3910234.0],["2010-01-12",19.9979,20.0081,19.5514,19.7116,3255706.0],["2010-01-13",19.7934,20.0695,19.4287,19.9024,2036429.0],["2010-01-14",19.7491,19.9945,19.6809,19.8002,1479744.0],["2010-01-15",19.7832,20.1036,19.6366,20.0422,6181325.0],["2010-01-19",19.9945,20.3626,19.9502,20.3422,3464294.0],["2010-01-20",19.7695,19.9638,19.5548,19.9161,5055053.0],["2010-01-21",19.9979,20.1036,19.1526,19.156,4959091.0],["2010-01-22",18.9549,19.0708,18.4572,18.4845,3497088.0],["2010-01-25",18.6106,18.9344,18.4606,18.614,2894976.0],["2010-01-26",18.43,18.9549,18.2084,18.3993,2521344.0],["2010-01-27",18.4197,18.5424,18.0516,18.4777,2610048.0],["2010-01-28",18.5731,18.6208,17.9289,18.2289,2787725.0],["2010-01-29",18.4538,18.856,18.0346,18.1232,4505894.0],["2010-02-01",18.3004,18.8833,18.188,18.8015,3184205.0],["2010-02-02",18.914,19.0367,18.5731,18.9583,2459520.0],["2010-02-03",18.8799,19.2139,18.7606,19.156,4320154.0],["2010-02-04",18.914,18.9242,18.4129,18.4334,4439770.0],["2010-02-05",18.4334,18.5356,17.6051,18.2732,5072256.0],["2010-02-08",18.2527,18.6583,18.0005,18.2323,3663475.0],["2010-02-09",18.6856,19.2003,18.5015,18.8628,3618586.0],["2010-02-10",18.7606,19.0367,18.4129,18.8833,2681818.0],["2010-02-11",18.9276,19.5718,18.7538,19.565,3694387.0],["2010-02-12",19.2957,19.6093,19.0128,19.5752,4076083.0],["2010-02-16",19.9399,20.0558,19.7354,19.9638,4369613.0],["2010-02-17",19.4389,19.9672,18.8799,19.0435,9632448.0],["2010-02-18",18.4879,18.8594,18.2425,18.6754,9859853.0],["2010-02-19",18.7572,18.931,18.5629,18.7776,5132467.0],["2010-02-22",18.8663,19.0094,18.6277,18.7435,4427942.0],["2010-02-23",18.6481,18.6924,18.2323,18.3857,5999616.0],["2010-02-24",18.8083,19.1083,18.6515,19.1048,7377216.0],["2010-02-25",18.6379,19.3673,18.5424,19.3537,5489165.0],["2010-02-26",19.3673,19.4116,19.0401,19.1458,4334669.0],["2010-03-01",19.306,19.4184,19.1867,19.3912,2968627.0],["2010-03-02",19.3741,19.6877,19.3605,19.6161,2929382.0],["2010-03-03",19.6127,21.1841,19.5957,20.6591,11327501.0],["2010-03-04",20.7239,20.7239,20.2399,20.3558,4652928.0],["2010-03-05",20.6898,20.9796,20.5876,20.9693,2869978.0],["2010-03-08",20.9284,21.0477,20.5739,20.6626,4412621.0],["2010-03-09",20.5399,20.8943,20.5364,20.7069,2472960.0],["2010-03-10",20.7444,21.0682,20.6319,20.9421,2428877.0],["2010-03-11",20.8125,20.925,20.6114,20.8193,2503334.0],["2010-03-12",20.8875,21.2284,20.8364,21.1909,2435328.0],["2010-03-15",21.1363,21.2488,20.6217,20.7444,3329894.0],["2010-03-16",20.7853,21.6681,20.7648,21.5965,5115264.0],["2010-03-17",21.7567,21.8146,21.4329,21.6783,4162368.0],["2010-03-18",21.7056,21.8044,21.0682,21.1363,2254426.0],["2010-03-19",20.5126,21.3306,20.4137,20.5126,3915341.0],["2010-03-22",20.2535,20.8773,20.1206,20.7784,2336410.0],["2010-03-23",20.8671,21.167,20.7887,21.1125,2586125.0],["2010-03-24",20.9523,21.1841,20.8193,20.8193,2169485.0],["2010-03-25",21.0239,21.2045,20.8262,20.8943,4322573.0],["2010-03-26",20.983,21.2011,20.8228,21.0102,3380966.0],["2010-03-29",21.1841,21.542,21.1193,21.4601,2553331.0],["2010-03-30",21.6476,22.5066,21.4056,22.2782,7412160.0],["2010-03-31",22.2884,22.4282,21.9919,22.0294,5327885.0],["2010-04-01",22.2646,22.5202,22.2475,22.5134,5125210.0],["2010-04-05",22.6804,23.2155,22.6054,23.1883,2587469.0],["2010-04-06",23.1815,23.6075,23.0213,23.5053,2809229.0],["2010-04-07",23.4405,23.4439,22.8577,23.069,3663206.0],["2010-04-08",22.7588,23.161,22.6327,23.1406,3019699.0],["2010-04-09",23.1576,23.2258,22.7281,22.9599,2861645.0],["2010-04-12",23.011,23.3042,22.9395,23.1065,1670054.0],["2010-04-13",23.086,23.086,22.4145,22.8406,2259802.0],["2010-04-14",22.9531,23.2871,22.7622,23.2019,1830259.0],["2010-04-15",23.2496,23.3314,22.9599,23.1337,2257382.0],["2010-04-16",22.9974,23.2871,22.3941,22.4895,3827174.0],["2010-04-19",22.2134,22.5236,22.0498,22.1589,5158003.0],["2010-04-20",22.435,22.9054,22.3293,22.9054,4427674.0],["2010-04-21",22.8236,22.9565,22.4861,22.8065,2966746.0],["2010-04-22",22.51,23.2156,22.4009,23.2053,2343398.0],["2010-04-23",23.0622,23.8086,23.0281,23.7916,2136960.0],["2010-04-26",23.8257,24.0984,23.7541,23.9382,2395277.0],["2010-04-27",23.8461,23.8564,22.7315,22.8372,4283328.0],["2010-04-28",22.9292,23.1167,22.5202,22.9872,4899686.0],["2010-04-29",23.6791,26.0889,23.6791,24.9914,16654042.0],["2010-04-30",24.6778,24.838,23.0247,23.0724,11458944.0],["2010-05-03",23.2224,23.6041,22.8986,23.5019,7161101.0],["2010-05-04",22.9326,23.3894,22.3532,22.6088,5236762.0],["2010-05-05",22.1657,22.4554,21.7192,21.8419,5455565.0],["2010-05-06",21.6442,21.9578,19.2753,21.0273,7174810.0],["2010-05-07",20.8875,21.3852,19.715,20.2024,6806016.0],["2010-05-10",20.8875,22.343,20.6387,22.3089,7850842.0],["2010-05-11",21.9476,22.2373,21.5079,21.5522,7513498.0],["2010-05-12",21.6885,22.2134,21.6885,22.1521,6625651.0],["2010-05-13",22.0941,22.3191,21.7362,21.8044,4368000.0],["2010-05-14",21.6442,21.7124,20.5671,20.9386,7152230.0],["2010-05-17",21.0068,21.1738,20.1445,20.5467,5069568.0],["2010-05-18",20.9114,21.1227,20.2978,20.4171,6449050.0],["2010-05-19",20.3933,20.5739,19.7627,20.1172,5447232.0],["2010-05-20",19.4082,19.5514,18.6924,18.8867,8161843.0],["2010-05-21",18.4368,20.1206,18.372,20.1104,9209357.0],["2010-05-24",20.049,20.2126,19.5821,19.6093,6816768.0],["2010-05-25",19.1935,20.2092,18.9856,20.1547,9537830.0],["2010-05-26",20.3013,20.9591,20.0115,20.1615,5473037.0],["2010-05-27",20.7273,21.2625,20.4546,21.259,6116813.0],["2010-05-28",21.2454,21.2454,19.6604,19.8206,7461350.0],["2010-06-01",19.5684,19.5684,16.7325,16.8143,19185062.0],["2010-06-02",16.8689,17.7244,16.7052,17.421,12989222.0],["2010-06-03",17.629,17.7244,16.787,17.2199,9541056.0],["2010-06-04",16.7871,17.5983,16.6882,16.8041,6831014.0],["2010-06-07",16.9609,17.1859,16.1803,16.2246,7033958.0],["2010-06-08",16.2076,16.6234,15.7338,16.5382,10682918.0],["2010-06-09",16.6643,17.4244,16.3133,16.4326,8723635.0],["2010-06-10",16.8416,17.7619,16.8177,17.7448,7179648.0],["2010-06-11",17.5199,18.1777,17.4074,17.9153,8379302.0],["2010-06-14",18.6481,18.6481,17.905,17.98,7167283.0],["2010-06-15",18.3209,18.9617,18.2186,18.8697,4992960.0],["2010-06-16",18.5152,19.0265,18.43,18.8628,5944781.0],["2010-06-17",18.9924,19.0605,18.4061,18.6686,4919040.0],["2010-06-18",19.098,19.098,18.5731,18.7981,4573632.0],["2010-06-21",19.0776,19.1492,18.522,18.7435,6784781.0],["2010-06-22",19.1151,19.1151,18.2152,18.2391,9099955.0],["2010-06-23",18.3141,18.4606,17.9391,18.4231,5349926.0],["2010-06-24",18.2834,18.5868,18.1539,18.2289,8737075.0],["2010-06-25",18.2664,18.539,17.946,18.3788,5247782.0],["2010-06-28",18.3277,18.3413,17.9494,17.9528,5375731.0],["2010-06-29",17.6767,17.813,17.4449,17.6119,5678938.0],["2010-06-30",17.5983,18.4197,17.5301,17.9494,8037389.0],["2010-07-01",17.8778,18.2664,17.4381,18.2084,6329165.0],["2010-07-02",18.3073,18.7742,18.2357,18.5833,6725914.0],["2010-07-06",19.0299,19.5923,18.9856,19.2923,9166080.0],["2010-07-07",19.3775,20.5126,19.2787,20.5058,7771008.0],["2010-07-08",20.8534,21.0375,20.4546,21.0205,5067686.0],["2010-07-09",21.0648,21.0648,20.6864,21.0034,3862925.0],["2010-07-12",20.9898,21.1466,20.6251,20.8739,2883686.0],["2010-07-13",21.1772,21.3136,20.9557,21.0307,3150874.0],["2010-07-14",20.9489,21.0614,20.5569,20.9182,3967757.0],["2010-07-15",20.9625,20.9625,20.3149,20.8091,2812992.0],["2010-07-16",20.6421,20.6421,20.1513,20.2126,3160282.0],["2010-07-19",20.533,20.5876,20.0763,20.4342,3078566.0],["2010-07-20",20.1445,21.15,20.124,20.9864,3982541.0],["2010-07-21",21.0682,21.3,20.5364,20.683,2636390.0],["2010-07-22",20.9318,21.4431,20.908,21.2931,3428813.0],["2010-07-23",21.1534,21.7669,20.8773,21.726,3590630.0],["2010-07-26",20.6455,21.4704,20.6148,21.0716,7508928.0],["2010-07-27",21.0818,21.1636,20.2126,20.4444,6285350.0],["2010-07-28",20.4751,20.925,20.4001,20.8671,4483584.0],["2010-07-29",21.075,21.542,20.775,21.5147,6073536.0],["2010-07-30",21.0443,21.634,20.9625,21.5692,3939802.0],["2010-08-02",22.0771,22.2134,21.7465,22.0464,3291994.0],["2010-08-03",21.9135,22.0294,21.5249,21.9612,2940941.0],["2010-08-04",21.9851,22.4486,21.9305,22.2578,3924749.0],["2010-08-05",21.7874,22.2509,21.7874,22.0771,2048525.0],["2010-08-06",21.801,21.9442,21.3477,21.784,3125069.0],["2010-08-09",22.0021,22.1725,21.7499,22.1453,2436134.0],["2010-08-10",21.6749,21.8112,21.3613,21.6408,2681011.0],["2010-08-11",21.1125,21.2147,20.6182,20.9557,3365645.0],["2010-08-12",20.6046,21.0988,20.5978,20.8193,1957402.0],["2010-08-13",20.7921,21.1534,20.6626,21.1227,3236083.0],["2010-08-16",20.9966,21.4499,20.9352,21.4124,2893632.0],["2010-08-17",21.7669,22.3089,21.5249,22.1759,3734170.0],["2010-08-18",22.0839,22.0839,21.6749,21.7226,2334797.0],["2010-08-19",21.5897,21.8146,21.0682,21.2318,2442586.0],["2010-08-20",21.0034,21.2522,20.7716,21.0068,2491776.0],["2010-08-23",21.0988,21.3511,20.9932,21.1227,2322970.0],["2010-08-24",20.8057,21.334,20.6216,21.1329,4831142.0],["2010-08-25",20.9557,21.1057,20.591,21.0614,2980723.0],["2010-08-26",21.2591,21.5965,20.8977,21.0545,1684032.0],["2010-08-27",21.4295,22.0362,20.9864,21.7942,2962445.0],["2010-08-30",21.7328,21.7635,21.1636,21.1772,2953843.0],["2010-08-31",20.9795,21.2386,20.8193,21.0818,2802778.0],["2010-09-01",21.5147,22.1828,21.4772,22.0839,3654336.0],["2010-09-02",22.1691,22.4963,21.9817,22.4657,3369946.0],["2010-09-03",22.7043,23.1031,22.4759,22.694,2856269.0],["2010-09-07",22.4145,22.5918,22.1453,22.2305,3197376.0],["2010-09-08",22.3805,22.6906,22.0737,22.1896,3743040.0],["2010-09-09",22.5679,22.5952,22.0839,22.1691,2145293.0],["2010-09-10",22.3191,22.6122,22.2578,22.4589,1979712.0],["2010-09-13",22.7384,23.0383,22.4657,22.9599,2465434.0],["2010-09-14",22.9258,23.0008,22.3941,22.6054,2270285.0],["2010-09-15",22.4145,22.6566,22.0703,22.6429,3152486.0],["2010-09-16",22.3805,22.6122,22.2066,22.3839,2013312.0],["2010-09-17",22.4077,22.4691,21.8964,22.2134,3654874.0],["2010-09-20",22.3498,23.0997,22.0873,23.0383,3596275.0],["2010-09-21",23.0792,23.219,22.4998,22.5407,4715021.0],["2010-09-22",22.5782,22.7793,22.1896,22.3021,4836787.0],["2010-09-23",22.1248,22.5679,21.9987,22.1759,3196032.0],["2010-09-24",22.5713,23.2565,22.5066,23.0247,3714816.0],["2010-09-27",22.9122,23.1201,22.6293,22.6668,2442317.0],["2010-09-28",22.7111,23.1474,22.4895,22.8338,3457574.0],["2010-09-29",22.7588,23.6382,22.7111,23.5053,3130445.0],["2010-09-30",23.9143,24.3097,23.0417,23.2769,5663347.0],["2010-10-01",23.5394,23.7814,23.2633,23.6553,3023731.0],["2010-10-04",23.5871,23.7166,22.9054,23.011,3139584.0],["2010-10-05",23.3757,23.8564,23.2633,23.7541,2276736.0],["2010-10-06",23.778,24.1734,23.6723,23.7575,4070438.0],["2010-10-07",23.8836,23.887,23.1849,23.3621,2392051.0],["2010-10-08",23.4814,24.2211,23.3383,24.1393,4433050.0],["2010-10-11",24.1665,24.371,23.9143,24.2654,2151475.0],["2010-10-12",24.1427,24.5551,23.7302,24.4597,2354957.0],["2010-10-13",24.6062,24.9369,24.4699,24.8278,3036365.0],["2010-10-14",24.8346,24.9505,24.2279,24.5551,3171034.0],["2010-10-15",24.9607,24.9607,24.2449,24.8482,2066266.0],["2010-10-18",24.8005,24.821,24.4051,24.5244,1863859.0],["2010-10-19",24.0302,24.3233,23.6859,23.9757,2988250.0],["2010-10-20",24.095,24.5347,23.9961,24.3813,1846656.0],["2010-10-21",24.4801,24.821,24.3983,24.5994,3541709.0],["2010-10-22",24.7358,25.1346,24.5415,24.6437,2484250.0],["2010-10-25",24.9062,25.3561,24.5483,24.6131,3468595.0],["2010-10-26",24.4801,25.0562,24.3881,24.5994,2402266.0],["2010-10-27",24.9164,25.1482,24.4358,24.9744,3839539.0],["2010-10-28",23.8598,24.4256,23.5189,23.9757,7599782.0],["2010-10-29",23.9211,24.9573,23.8802,24.5756,4748352.0],["2010-11-01",24.9369,25.1039,24.4154,24.6437,2153088.0],["2010-11-02",25.0187,25.1584,24.6744,25.1414,2630208.0],["2010-11-03",25.2334,25.472,24.821,25.472,3013248.0],["2010-11-04",25.8367,26.3957,25.8367,26.3855,3231245.0],["2010-11-05",26.3514,26.6514,26.0242,26.607,2771328.0],["2010-11-08",26.4537,26.8388,26.3753,26.7672,2236416.0],["2010-11-09",26.9956,27.2649,26.1469,26.331,2903846.0],["2010-11-10",26.4025,26.7979,26.0515,26.7877,2328614.0],["2010-11-11",26.5457,27.1047,26.3548,26.9649,2078899.0],["2010-11-12",26.3446,26.5934,25.7617,26.1469,2320282.0],["2010-11-15",26.3344,26.8081,26.1469,26.4503,2311680.0],["2010-11-16",26.1299,26.331,25.8265,26.0549,1748544.0],["2010-11-17",25.9833,26.4571,25.8981,26.3923,1453402.0],["2010-11-18",26.8354,27.4251,26.8081,27.3399,2599565.0],["2010-11-19",27.2206,28.2431,27.0467,28.2227,3193613.0],["2010-11-22",27.9568,28.3761,27.5171,28.3147,2837184.0],["2010-11-23",27.7932,27.933,27.3808,27.7557,2535859.0],["2010-11-24",27.6603,28.7306,27.6603,28.7203,2273242.0],["2010-11-26",28.4033,28.5908,28.2193,28.4613,1415501.0],["2010-11-29",28.3761,28.9589,27.9364,28.8158,2898739.0],["2010-11-30",28.2875,29.2078,28.2193,28.7135,3004915.0],["2010-12-01",29.3202,29.8554,29.1328,29.7054,2400115.0],["2010-12-02",29.3646,30.336,29.3646,30.2474,3111360.0],["2010-12-03",29.8963,30.3803,29.7702,30.2883,2489088.0],["2010-12-06",30.0701,30.4042,30.0633,30.3769,1980787.0],["2010-12-07",30.4553,30.9495,29.9167,30.0292,2244480.0],["2010-12-08",30.0974,30.3905,29.6543,29.8043,1954714.0],["2010-12-09",29.9951,30.244,29.5929,29.7293,2034010.0],["2010-12-10",29.8213,30.1826,29.6441,29.9304,1621939.0],["2010-12-13",30.1962,30.6019,29.869,29.8929,3285811.0],["2010-12-14",29.9065,30.2849,29.6645,29.7736,1945574.0],["2010-12-15",29.3884,29.5486,29.0476,29.1907,4676314.0],["2010-12-16",29.0953,30.2815,28.9623,30.1587,4188173.0],["2010-12-17",30.1144,30.3633,29.3407,29.4634,3543859.0],["2010-12-20",29.6952,29.7974,29.0782,29.6032,2002829.0],["2010-12-21",29.7974,29.9576,29.61,29.852,1519795.0],["2010-12-22",29.9474,30.0974,29.5929,29.7497,981120.0],["2010-12-23",29.6747,29.8929,29.3134,29.4532,1049664.0],["2010-12-27",29.3577,29.6543,29.2112,29.4736,1091328.0],["2010-12-28",29.5213,29.8111,29.5077,29.5316,816614.0],["2010-12-29",29.6236,30.2508,29.6066,30.1519,1341850.0],["2010-12-30",30.1315,30.3087,29.9883,30.1656,987571.0],["2010-12-31",30.1178,30.4825,30.0735,30.3053,1224384.0],["2011-01-03",30.4553,30.5269,29.9883,29.9951,1782682.0],["2011-01-04",29.9372,30.1587,29.1191,29.3986,2135078.0],["2011-01-05",29.2112,29.6168,28.8976,29.2827,3030720.0],["2011-01-06",29.2759,29.2896,28.0829,28.3659,4236557.0],["2011-01-07",28.4749,29.4157,28.434,29.3305,3141466.0],["2011-01-10",29.1634,29.4838,28.7715,29.2998,1823270.0],["2011-01-11",29.4089,30.1212,29.4089,29.852,1382707.0],["2011-01-12",30.169,30.3871,29.8929,30.1996,1564147.0],["2011-01-13",30.2405,30.578,29.9304,30.278,1720051.0],["2011-01-14",30.2235,30.3019,29.5452,30.2644,2382643.0],["2011-01-18",30.2985,30.4894,30.0633,30.3019,2007667.0],["2011-01-19",30.2678,30.5303,29.5043,29.5997,1681075.0],["2011-01-20",29.4498,29.5247,28.4647,29.1464,1993152.0],["2011-01-21",29.5282,29.9474,29.1873,29.3782,2178893.0],["2011-01-24",29.2691,29.8758,28.9078,29.7906,2011430.0],["2011-01-25",29.7872,29.7872,29.2725,29.7429,1939123.0],["2011-01-26",29.8008,31.5187,29.8008,31.454,3478003.0],["2011-01-27",31.6176,32.514,31.2767,31.3688,3840614.0],["2011-01-28",31.4404,31.6517,30.8336,31.304,2317862.0],["2011-01-31",31.2767,32.3538,31.2086,32.0403,2619187.0],["2011-02-01",32.2073,32.4493,32.0096,32.2243,3293875.0],["2011-02-02",32.0812,32.8106,32.0812,32.1664,2262490.0],["2011-02-03",32.0948,32.5072,31.471,32.4595,1985894.0],["2011-02-04",32.5174,32.722,31.9755,32.4015,1920576.0],["2011-02-07",32.5515,32.9776,32.2788,32.3811,2218675.0],["2011-02-08",32.4527,32.4527,31.2086,31.287,3912384.0],["2011-02-09",31.1711,31.4267,30.3428,30.578,3596813.0],["2011-02-10",30.3769,30.7757,30.3189,30.7007,3090125.0],["2011-02-11",30.595,30.9222,30.1553,30.4996,3014861.0],["2011-02-14",30.5166,31.2699,30.5098,31.2052,3876365.0],["2011-02-15",30.8507,31.0825,29.5179,30.0701,8988672.0],["2011-02-16",30.1621,31.4199,30.1621,31.0722,5761459.0],["2011-02-17",31.062,31.5119,30.6973,31.4403,3190925.0],["2011-02-18",31.6653,31.8562,31.287,31.7096,4128499.0],["2011-02-22",31.6755,32.1766,30.5541,30.8132,2857344.0],["2011-02-23",30.8064,31.5767,30.4485,31.0722,2417318.0],["2011-02-24",31.0927,31.4472,30.4485,30.5064,2962445.0],["2011-02-25",30.7621,31.6551,30.7075,31.5767,2203891.0],["2011-02-28",31.9482,32.0607,31.1302,32.0573,3212429.0],["2011-03-01",32.272,32.3845,31.1915,31.3108,3211622.0],["2011-03-02",31.045,32.1118,31.0415,32.1016,1875418.0],["2011-03-03",32.3504,33.1821,32.1391,33.0049,2381030.0],["2011-03-04",33.0083,33.1208,32.2891,32.6333,2151475.0],["2011-03-07",32.8106,33.131,31.8562,32.2107,2008474.0],["2011-03-08",32.2516,32.3538,31.6074,31.846,1854989.0],["2011-03-09",31.7982,32.2175,31.3211,31.3585,1618176.0],["2011-03-10",30.6973,30.745,29.8111,30.2678,3896525.0],["2011-03-11",29.8213,31.3279,29.8111,31.0756,2510054.0],["2011-03-14",30.8677,31.12,30.278,30.8643,1903373.0],["2011-03-15",29.4532,31.1506,28.7033,30.8916,4461005.0],["2011-03-16",30.82,30.987,29.8724,30.0326,3229363.0],["2011-03-17",30.6802,31.6278,30.503,31.3654,2755200.0],["2011-03-18",31.863,31.863,30.7041,30.8575,2904115.0],["2011-03-21",31.4165,32.1732,31.1336,32.1527,2119757.0],["2011-03-22",32.2107,32.3947,31.8323,32.0368,1586726.0],["2011-03-23",32.013,32.0675,31.3279,31.7676,2435866.0],["2011-03-24",31.9482,32.0573,31.2018,31.7846,2253619.0],["2011-03-25",31.8835,32.3811,31.7369,32.2959,2475110.0],["2011-03-28",32.3334,32.5754,31.8562,31.8937,2275930.0],["2011-03-29",31.9005,32.664,31.3722,32.5413,2013312.0],["2011-03-30",32.8447,33.0185,32.272,32.6436,2483712.0],["2011-03-31",32.6095,32.8651,32.1766,32.2039,4470682.0],["2011-04-01",32.7151,33.4855,32.5447,33.3355,4990810.0],["2011-04-04",33.5468,34.3104,33.4718,33.8195,3426931.0],["2011-04-05",33.8127,34.0172,33.2673,33.6014,2085485.0],["2011-04-06",33.8263,33.8877,32.4493,32.5856,1881734.0],["2011-04-07",32.497,32.722,32.2107,32.3675,2298374.0],["2011-04-08",32.6674,32.9537,32.4152,32.7288,2547283.0],["2011-04-11",32.7629,32.981,31.938,32.1289,1705939.0],["2011-04-12",31.8017,31.8766,30.6905,30.8473,3069024.0],["2011-04-13",31.0177,31.5153,30.8541,31.3585,2555213.0],["2011-04-14",31.0586,31.5835,30.9086,31.4608,2357914.0],["2011-04-15",31.6108,31.6653,30.8404,31.1609,2895379.0],["2011-04-18",30.6428,31.3108,30.2337,31.1131,2318400.0],["2011-04-19",31.0722,31.529,31.0381,31.3926,2466374.0],["2011-04-20",31.9789,32.0607,31.7199,32.0062,1998259.0],["2011-04-21",32.1016,32.4356,31.938,32.3197,1636320.0],["2011-04-25",32.2652,32.4629,31.638,31.9653,1645728.0],["2011-04-26",31.8903,32.9333,31.8289,32.7697,3360000.0],["2011-04-27",31.788,31.9584,30.8541,31.6858,5862797.0],["2011-04-28",31.529,31.9584,31.1949,31.3313,3453005.0],["2011-04-29",31.2767,31.7539,31.1949,31.6858,2080512.0],["2011-05-02",31.9925,32.1561,31.4403,31.713,4175136.0],["2011-05-03",31.4676,31.4676,30.3019,30.5541,4445952.0],["2011-05-04",30.7518,30.8064,29.4907,29.6202,8815430.0],["2011-05-05",29.293,29.8247,28.7749,29.0748,4462618.0],["2011-05-06",29.443,29.7088,28.284,28.659,5181254.0],["2011-05-09",28.7408,29.4429,28.7203,29.3134,3256646.0],["2011-05-10",29.4361,30.0088,29.0135,29.7974,2930323.0],["2011-05-11",29.5861,29.6134,28.5704,28.6794,3727181.0],["2011-05-12",28.5772,28.8635,27.875,28.4408,4584115.0],["2011-05-13",28.4681,29.1362,28.4613,28.8158,4669594.0],["2011-05-16",28.584,28.9726,28.1613,28.4681,5074675.0],["2011-05-17",28.0727,28.6931,28.0045,28.3522,5045779.0],["2011-05-18",28.5022,29.0748,28.4068,28.6385,4644058.0],["2011-05-19",28.7749,28.9249,28.2909,28.6794,2587738.0],["2011-05-20",28.7067,29.0748,28.2772,28.8362,2732218.0],["2011-05-23",28.2022,28.3999,28.025,28.1818,1881331.0],["2011-05-24",28.3863,29.2793,28.3863,28.7749,2637331.0],["2011-05-25",28.5363,29.8111,28.5363,29.6066,2636928.0],["2011-05-26",29.4361,30.2746,29.3884,30.1792,5675443.0],["2011-05-27",30.3769,30.6973,29.8588,30.0429,1886170.0],["2011-05-31",30.4928,30.6359,29.9338,30.4246,3054778.0],["2011-06-01",30.336,30.52,29.3816,29.4907,3050208.0],["2011-06-02",29.5793,30.1178,29.4566,29.7634,2432237.0],["2011-06-03",29.2862,30.1315,29.1566,29.6679,2301197.0],["2011-06-06",29.6202,29.7906,28.584,28.6931,2821728.0],["2011-06-07",28.8635,29.0407,28.4613,28.5704,2253485.0],["2011-06-08",28.5704,28.9112,28.2909,28.4136,2226470.0],["2011-06-09",28.6249,29.0885,28.3659,28.843,1728115.0],["2011-06-10",28.6522,28.6794,27.8478,27.875,2212493.0],["2011-06-13",27.9364,28.1545,27.0501,27.3706,2109946.0],["2011-06-14",27.7591,28.3522,27.7455,28.284,2250797.0],["2011-06-15",27.9227,28.25,27.2615,27.4319,2246093.0],["2011-06-16",27.4933,27.8273,27.1456,27.5273,2126074.0],["2011-06-17",27.7932,27.8682,27.0842,27.2888,2247571.0],["2011-06-20",27.1456,27.6023,27.0911,27.3501,2028096.0],["2011-06-21",27.6092,28.1204,27.5819,27.9773,1997318.0],["2011-06-22",27.8137,28.3931,27.7455,27.8,2470541.0],["2011-06-23",27.2751,27.5887,26.4571,27.5342,5566714.0],["2011-06-24",27.5887,27.7523,27.057,27.1115,2058739.0],["2011-06-27",27.0842,27.6637,26.7707,27.5205,2071776.0],["2011-06-28",27.7182,29.0544,27.7182,28.9862,3227078.0],["2011-06-29",29.218,30.4451,29.1362,30.0429,4871597.0],["2011-06-30",30.1656,30.7859,30.1656,30.5337,3137030.0],["2011-07-01",30.3973,30.4519,29.8315,30.3292,2891750.0],["2011-07-05",30.336,30.9768,30.3292,30.7382,1975411.0],["2011-07-06",30.6837,30.8064,30.186,30.6223,2473363.0],["2011-07-07",30.9972,31.2836,30.895,31.2699,2593920.0],["2011-07-08",30.67,30.8882,30.3769,30.7246,2820787.0],["2011-07-11",30.1724,30.4178,29.7293,29.9815,1877165.0],["2011-07-12",30.0428,30.2133,29.627,29.6611,2115187.0],["2011-07-13",29.8111,30.5609,29.777,29.9133,1579200.0],["2011-07-14",30.111,30.1656,29.1839,29.3202,2771866.0],["2011-07-15",29.6543,30.2201,29.552,30.1247,2382643.0],["2011-07-18",30.0019,30.1247,29.5111,29.7838,1881869.0],["2011-07-19",30.0633,30.7791,30.0224,30.7655,1981190.0],["2011-07-20",30.8064,30.8064,30.2815,30.3837,1750291.0],["2011-07-21",30.5678,30.9632,30.4791,30.8609,2012506.0],["2011-07-22",30.8814,31.5494,30.6973,31.4676,2575507.0],["2011-07-25",31.1608,31.6244,30.8745,31.5153,3537677.0],["2011-07-26",30.5473,31.0995,30.2337,30.5882,4720128.0],["2011-07-27",31.3654,31.3654,29.9474,30.411,3708768.0],["2011-07-28",30.4587,31.9516,30.411,31.3245,4250400.0],["2011-07-29",30.7586,31.2563,30.7177,31.0859,4136294.0],["2011-08-01",31.6108,31.6653,30.3837,30.7723,2817293.0],["2011-08-02",30.4587,31.0041,29.7838,29.8111,3223046.0],["2011-08-03",29.9133,29.9951,28.8635,29.8656,4116672.0],["2011-08-04",29.2793,29.2793,27.0433,27.1592,5139322.0],["2011-08-05",27.691,28.1136,25.3936,27.241,6686938.0],["2011-08-08",26.0685,26.9138,24.8346,25.2027,7942234.0],["2011-08-09",25.8231,26.6957,24.7664,26.607,5831213.0],["2011-08-10",25.7822,26.8184,25.3936,25.7958,4659245.0],["2011-08-11",26.0071,28.0182,25.6254,27.616,5066746.0],["2011-08-12",28.0045,28.1204,27.3569,27.7523,3053299.0],["2011-08-15",28.0864,29.4021,28.0727,28.993,3808090.0],["2011-08-16",28.5431,28.7272,27.8682,27.9432,4370285.0],["2011-08-17",28.25,28.7408,27.8409,28.0727,2461670.0],["2011-08-18",27.1797,27.1797,26.014,26.3207,4375258.0],["2011-08-19",25.8981,26.9479,25.8981,26.2866,4970784.0],["2011-08-22",27.0911,27.3774,26.3889,26.5866,6306854.0],["2011-08-23",26.6548,28.4408,26.4162,28.4272,5166067.0],["2011-08-24",28.284,28.6863,27.7455,28.659,3612269.0],["2011-08-25",28.8294,29.1498,27.691,27.8682,3497894.0],["2011-08-26",27.466,28.9044,27.2138,28.3863,5293882.0],["2011-08-29",29.0748,29.6611,28.918,29.6475,3821664.0],["2011-08-30",29.4702,30.3564,29.2657,30.1315,2549971.0],["2011-08-31",30.4655,31.1677,30.0497,30.3087,3518323.0],["2011-09-01",30.2678,30.8813,29.6815,29.7293,5096179.0],["2011-09-02",28.9112,29.2453,28.5363,28.8771,2834496.0],["2011-09-06",27.7319,28.9453,27.5205,28.8839,2541235.0],["2011-09-07",29.5247,29.8792,29.1907,29.8315,2227277.0],["2011-09-08",29.5861,30.4314,29.4634,29.7906,3204634.0],["2011-09-09",29.2248,29.5043,28.1818,28.6385,4158470.0],["2011-09-12",28.0727,29.0339,27.9705,28.8499,2821325.0],["2011-09-13",28.9453,29.4566,28.4204,29.2384,2244077.0],["2011-09-14",29.4157,29.8588,28.5226,29.4975,2618918.0],["2011-09-15",29.9815,30.1042,29.3611,30.0088,2100806.0],["2011-09-16",30.1656,30.1996,29.2112,29.4566,3472627.0],["2011-09-19",28.5772,29.7224,28.3999,29.4157,2343130.0],["2011-09-20",29.5657,30.1587,29.1089,29.402,2701440.0],["2011-09-21",29.4429,29.777,28.025,28.0386,3067680.0],["2011-09-22",26.8797,27.6228,26.6002,27.4728,7761062.0],["2011-09-23",27.1388,27.4728,26.2526,26.3957,5273856.0],["2011-09-26",26.573,27.2547,25.6254,27.2069,3245760.0],["2011-09-27",28.1,28.6453,27.3774,27.5887,2728992.0],["2011-09-28",27.6296,27.8205,26.6207,26.6616,2731142.0],["2011-09-29",28.1068,28.1613,25.9185,26.4025,3885235.0],["2011-09-30",25.8572,26.3003,25.4209,25.6322,3281107.0],["2011-10-03",25.2232,25.6458,24.4937,24.5142,3160954.0],["2011-10-04",24.0847,25.6322,23.4916,25.6049,4166400.0],["2011-10-05",25.7685,26.5525,25.0596,26.4366,3085421.0],["2011-10-06",26.4503,27.541,26.1708,27.5137,2721869.0],["2011-10-07",27.7591,27.8818,27.0024,27.3501,2174592.0],["2011-10-10",27.9705,28.9657,27.9705,28.9112,2407642.0],["2011-10-11",28.7749,29.5043,28.5363,28.8294,2597952.0],["2011-10-12",29.0476,29.3407,28.4408,28.9249,3769651.0],["2011-10-13",28.8158,28.9794,28.2363,28.7272,2420947.0],["2011-10-14",29.3339,29.7974,29.0271,29.7906,2471616.0],["2011-10-17",29.4838,29.5588,28.3999,28.4886,2621741.0],["2011-10-18",28.6249,29.8247,28.2227,29.6202,2884090.0],["2011-10-19",29.6338,29.8792,28.7476,28.8635,2211552.0],["2011-10-20",28.7953,29.5588,28.5908,29.0339,3416314.0],["2011-10-21",29.5043,30.111,29.1839,30.0838,5596013.0],["2011-10-24",30.3564,31.2495,30.3496,31.2222,4586131.0],["2011-10-25",31.4472,31.5153,30.2951,30.6564,6210893.0],["2011-10-26",29.9815,30.4178,29.2453,30.2746,8606438.0],["2011-10-27",31.3585,32.2584,30.9632,32.1561,6328896.0],["2011-10-28",31.1881,32.1698,31.1881,32.1221,4726579.0],["2011-10-31",31.0859,31.7199,30.5473,30.5541,3670195.0],["2011-11-01",29.4975,30.4996,28.9658,29.9679,4301472.0],["2011-11-02",30.7791,31.1609,30.2746,31.1131,3554208.0],["2011-11-03",31.5358,32.4425,31.0927,32.3607,3082330.0],["2011-11-04",32.1902,32.3811,31.4267,31.8494,2712192.0],["2011-11-07",32.013,32.3879,31.2427,31.9039,2182790.0],["2011-11-08",32.2311,32.6674,31.8085,32.5379,1909152.0],["2011-11-09",31.6858,32.0334,30.9018,30.9904,3397766.0],["2011-11-10",31.7471,31.8903,30.97,31.6108,2555616.0],["2011-11-11",32.0743,32.6197,32.0743,32.5447,1563206.0],["2011-11-14",32.1698,32.4561,31.7335,32.272,1655270.0],["2011-11-15",32.0948,33.4855,32.0266,33.2332,3916954.0],["2011-11-16",32.8856,34.2217,32.7833,33.7718,5909702.0],["2011-11-17",33.6082,33.7582,32.6742,32.9606,7063930.0],["2011-11-18",33.2401,33.4309,32.4765,33.2946,3984557.0],["2011-11-21",32.5856,32.9333,32.2584,32.7424,4144493.0],["2011-11-22",32.831,33.1378,32.1152,32.2448,3537408.0],["2011-11-23",31.6244,31.7539,31.1268,31.1268,4150675.0],["2011-11-25",30.9563,32.0743,30.9563,31.6108,1245082.0],["2011-11-28",32.8719,33.3014,32.6538,33.131,3572083.0],["2011-11-29",33.4037,34.1945,33.0901,33.7309,2871994.0],["2011-11-30",34.5421,35.926,34.5217,35.6942,5408659.0],["2011-12-01",35.6192,36.3623,35.4283,35.9328,3046579.0],["2011-12-02",36.4373,37.0167,36.1918,36.2532,3445747.0],["2011-12-05",36.8122,37.4121,36.1987,36.6554,3778790.0],["2011-12-06",36.8122,36.9963,36.2737,36.485,2447021.0],["2011-12-07",36.2805,36.3691,35.0602,35.3738,4056326.0],["2011-12-08",35.1079,35.3056,34.1604,34.2763,8041690.0],["2011-12-09",34.4058,35.4829,34.3785,35.3533,3651917.0],["2011-12-12",34.7671,34.7671,33.7854,33.9218,3824890.0],["2011-12-13",34.1195,34.8012,33.3355,33.5605,3092947.0],["2011-12-14",33.2196,33.3423,32.3198,32.5311,3363360.0],["2011-12-15",33.1242,33.1514,32.3607,32.4902,2513818.0],["2011-12-16",32.7969,33.7445,32.7765,33.6832,3532166.0],["2011-12-19",33.8672,34.1331,33.4923,33.5332,3977165.0],["2011-12-20",34.3035,35.0193,34.2558,34.7535,6682502.0],["2011-12-21",34.8353,35.292,34.2285,35.2102,2707085.0],["2011-12-22",35.3534,36.0419,35.1625,35.7419,2361811.0],["2011-12-23",35.7965,35.9055,35.0125,35.367,2030650.0],["2011-12-27",35.2579,35.9533,35.1352,35.776,1629734.0],["2011-12-28",35.8646,35.9124,34.8489,35.0875,2246227.0],["2011-12-29",35.1966,35.7147,35.1625,35.551,1684166.0],["2011-12-30",35.6397,35.7896,35.4283,35.6056,1576378.0],["2012-01-03",36.8599,36.8599,35.4965,35.6806,4917562.0],["2012-01-04",35.5306,35.9396,35.217,35.5442,3020371.0],["2012-01-05",35.2852,35.3397,34.5421,35.2579,3081523.0],["2012-01-06",35.2647,35.5851,34.9102,35.1557,2770253.0],["2012-01-09",35.1829,35.4692,34.9648,35.4079,2193946.0],["2012-01-10",35.9328,36.1305,35.4283,35.8783,3162163.0],["2012-01-11",35.7487,35.8374,35.2647,35.4352,3454886.0],["2012-01-12",35.4761,36.2873,35.2784,36.0555,2714074.0],["2012-01-13",35.5033,35.9737,34.7671,35.0193,3204230.0],["2012-01-17",35.6329,35.8987,34.7194,34.8625,3093754.0],["2012-01-18",34.8557,35.8374,34.7466,35.8033,3284064.0],["2012-01-19",35.9941,36.8736,35.8578,36.6077,2638675.0],["2012-01-20",36.5395,36.7577,35.6397,35.8987,2765414.0],["2012-01-23",35.8919,36.3759,35.4011,35.5579,3162432.0],["2012-01-24",35.1693,35.9396,34.8353,35.5988,2334125.0],["2012-01-25",35.5306,36.9213,34.9989,36.7577,3155981.0],["2012-01-26",37.0304,37.4939,36.1373,36.2259,2620531.0],["2012-01-27",36.0964,36.485,35.9805,35.9805,3986573.0],["2012-01-30",35.3329,35.5715,34.6648,35.4352,3213638.0],["2012-01-31",35.7624,36.0078,34.7057,34.8421,4424582.0],["2012-02-01",35.142,35.9669,35.0398,35.7896,2484922.0],["2012-02-02",35.8033,36.3009,35.551,35.9328,2320013.0],["2012-02-03",36.3555,36.4509,35.8851,36.41,3558240.0],["2012-02-06",36.0896,37.0372,35.8715,37.0304,1809427.0],["2012-02-07",36.8736,37.1053,36.3759,36.969,2312621.0],["2012-02-08",37.0235,37.3371,36.7713,36.8667,1924742.0],["2012-02-09",36.8804,37.0099,35.9873,36.2328,2571341.0],["2012-02-10",35.8442,37.0304,35.7896,36.819,3936979.0],["2012-02-13",36.7713,37.6234,36.7099,37.0576,3732826.0],["2012-02-14",36.9349,37.1871,36.5054,36.6554,4032806.0],["2012-02-15",35.3193,35.8442,34.0036,34.7807,10077715.0],["2012-02-16",34.7671,35.142,34.3853,35.0057,5305306.0],["2012-02-17",35.5101,35.5715,34.7125,35.0261,4037376.0],["2012-02-21",35.2511,35.3465,34.6307,34.8625,4145030.0],["2012-02-22",34.8762,35.4829,34.8148,35.2784,4153901.0],["2012-02-23",35.2443,35.6056,35.1079,35.517,3315782.0],["2012-02-24",35.6533,35.9464,35.3806,35.6329,2605478.0],["2012-02-27",35.3738,35.4147,34.7535,35.0534,3264710.0],["2012-02-28",35.1693,35.3397,34.733,34.9784,3168346.0],["2012-02-29",35.0875,35.3056,34.1944,34.3785,5837530.0],["2012-03-01",34.5353,34.9852,34.4262,34.8966,2151475.0],["2012-03-02",34.8216,35.0466,34.433,34.508,2585453.0],["2012-03-05",34.2217,34.6853,34.174,34.6444,2556288.0],["2012-03-06",34.0036,34.3512,33.6559,34.2626,4152960.0],["2012-03-07",34.3035,34.8966,34.2081,34.6103,3600710.0],["2012-03-08",34.9852,35.367,34.6853,35.1148,2706950.0],["2012-03-09",35.1829,35.7692,35.0602,35.3397,1801094.0],["2012-03-12",35.2511,35.2647,34.3853,34.6239,2945107.0],["2012-03-13",34.7262,35.3534,34.4603,35.2988,2737325.0],["2012-03-14",35.3602,35.4011,34.6171,34.808,1883213.0],["2012-03-15",34.8012,35.517,34.7057,35.2443,3247507.0],["2012-03-16",35.4488,36.0214,35.1897,35.6806,3956198.0],["2012-03-19",35.7215,35.776,35.2306,35.517,2053498.0],["2012-03-20",35.1284,35.1761,34.4944,34.7807,2375654.0],["2012-03-21",34.3512,34.3785,33.765,33.8468,3878381.0],["2012-03-22",33.5059,33.5059,32.7083,32.8992,3864538.0],["2012-03-23",32.9401,33.281,32.6606,33.0287,4816493.0],["2012-03-26",33.4309,33.8059,33.1105,33.8059,3155846.0],["2012-03-27",33.8809,33.8945,33.4309,33.4378,3558912.0],["2012-03-28",33.2605,33.4991,32.5379,33.0287,3504211.0],["2012-03-29",34.3376,34.6989,33.6695,33.9286,6674438.0],["2012-03-30",34.433,34.433,33.5127,34.3717,4626451.0],["2012-04-02",34.2422,34.7875,34.1263,34.4399,3120499.0],["2012-04-03",34.4262,34.6035,33.84,34.4535,2953037.0],["2012-04-04",33.9763,34.2694,33.4923,33.615,3053702.0],["2012-04-05",33.69,33.9081,33.0969,33.2332,3344275.0],["2012-04-09",32.7151,33.2264,32.5379,32.7697,2154835.0],["2012-04-10",32.756,32.8788,31.8562,31.9584,3028704.0],["2012-04-11",32.3811,32.722,31.9584,32.3743,3567245.0],["2012-04-12",32.3743,33.1855,32.3743,32.8924,2368128.0],["2012-04-13",32.6811,32.8583,32.0198,32.1221,4674163.0],["2012-04-16",32.3334,32.422,31.5631,31.6176,2631418.0],["2012-04-17",31.9176,32.3129,31.788,32.2175,2450650.0],["2012-04-18",32.0812,32.831,31.9448,32.6129,3234067.0],["2012-04-19",32.5788,33.0424,32.163,32.2789,2812051.0],["2012-04-20",32.5175,33.0628,32.2311,32.3129,3422093.0],["2012-04-23",31.6449,32.2993,31.2563,32.197,2694989.0],["2012-04-24",32.238,32.7288,31.9994,32.4629,3573562.0],["2012-04-25",31.638,32.1016,30.9904,32.1016,9985651.0],["2012-04-26",32.013,32.0948,31.5562,31.9857,6715296.0],["2012-04-27",32.088,32.163,31.7471,32.0471,4138579.0],["2012-04-30",31.9789,32.1357,31.5767,32.0403,2363693.0],["2012-05-01",32.1425,32.6811,31.8221,32.2584,2917690.0],["2012-05-02",32.0198,32.3129,31.8017,32.197,2552659.0],["2012-05-03",32.1493,32.1493,30.9291,30.9427,4609114.0],["2012-05-04",30.6768,30.7518,30.0769,30.186,3853382.0],["2012-05-07",30.595,30.595,29.5452,30.1042,4105786.0],["2012-05-08",29.7702,30.52,29.2248,30.3973,5433523.0],["2012-05-09",29.8179,30.4587,29.477,30.2201,3942086.0],["2012-05-10",31.0041,31.2495,30.4314,30.4928,4983955.0],["2012-05-11",30.1656,30.9018,30.0156,30.5678,4567450.0],["2012-05-14",30.0497,30.1724,29.3271,29.3611,4063450.0],["2012-05-15",29.3884,29.702,28.6999,28.8567,2149997.0],["2012-05-16",28.9726,29.4566,28.7135,28.7135,2552390.0],["2012-05-17",28.7612,29.1839,28.3454,28.3795,3469939.0],["2012-05-18",28.5772,28.9453,28.0523,28.1886,3181920.0],["2012-05-21",28.3113,28.993,28.2772,28.9044,2524301.0],["2012-05-22",29.0067,29.4975,28.3045,28.5158,3396960.0],["2012-05-23",28.2159,29.068,27.8887,28.9862,2150400.0],["2012-05-24",29.1225,29.1225,28.3045,28.6249,1591162.0],["2012-05-25",28.5772,28.8635,28.2909,28.4408,1600435.0],["2012-05-29",28.7544,29.1294,28.3999,28.659,2938656.0],["2012-05-30",28.2909,28.3318,27.8069,28.0523,3107866.0],["2012-05-31",28.0659,28.1,27.1047,27.4319,4906541.0],["2012-06-01",26.8252,26.9956,26.3344,26.3889,4759642.0],["2012-06-04",26.607,26.648,25.9322,26.3685,4498099.0],["2012-06-05",26.2457,27.2206,26.2185,27.1524,3995712.0],["2012-06-06",27.3228,27.8205,27.1797,27.8205,2941882.0],["2012-06-07",28.2909,28.5704,27.6841,27.7932,2154298.0],["2012-06-08",27.6023,27.8409,27.0433,27.725,3338227.0],["2012-06-11",28.0454,28.1136,27.4046,27.4319,2717971.0],["2012-06-12",27.6092,28.1273,27.3569,28.1136,1971514.0],["2012-06-13",27.9091,28.0454,27.316,27.4592,1741421.0],["2012-06-14",27.541,28.3659,27.3365,28.2772,2628730.0],["2012-06-15",28.5567,28.7272,28.0386,28.7203,3497894.0],["2012-06-18",28.4408,28.4408,27.8069,28.0727,2840813.0],["2012-06-19",28.3181,28.4954,27.9705,28.1341,4497158.0],["2012-06-20",28.1,28.2909,27.5546,27.8,3894778.0],["2012-06-21",27.9977,27.9977,26.3003,26.3344,4147987.0],["2012-06-22",26.4707,26.7707,26.0753,26.5866,3899750.0],["2012-06-25",26.2253,26.2389,25.3868,25.714,3135821.0],["2012-06-26",25.7072,25.8572,25.1482,25.6867,4202285.0],["2012-06-27",25.789,26.1026,25.564,26.0071,3697344.0],["2012-06-28",25.8231,25.9799,25.3527,25.7549,5664691.0],["2012-06-29",26.5866,26.9138,26.4094,26.7434,3701376.0],["2012-07-02",26.7775,27.391,26.6139,27.3774,4188576.0],["2012-07-03",27.6092,28.4749,27.5751,28.4067,2332646.0],["2012-07-05",28.2159,28.3454,27.6978,27.9773,2476992.0],["2012-07-06",27.5069,27.8887,27.2683,27.8341,1876896.0],["2012-07-09",27.6978,28.2704,27.5342,27.9227,2684640.0],["2012-07-10",28.1204,28.2227,27.0093,27.2478,2284934.0],["2012-07-11",27.3024,27.7319,27.2478,27.541,1974874.0],["2012-07-12",27.2001,27.2001,26.5934,27.0229,2851430.0],["2012-07-13",27.132,27.5069,27.132,27.4864,1858483.0],["2012-07-16",27.3978,27.7591,27.1251,27.6092,2177280.0],["2012-07-17",27.7932,28.0795,27.4115,28.0455,1909690.0],["2012-07-18",27.8478,28.434,27.8478,28.1136,3964531.0],["2012-07-19",28.2772,29.218,28.2431,28.9385,3119021.0],["2012-07-20",28.843,28.9726,28.5431,28.6931,3261216.0],["2012-07-23",27.9773,28.1818,27.6364,27.8,2623219.0],["2012-07-24",27.7591,27.8887,27.1183,27.4524,3196301.0],["2012-07-25",27.616,29.3066,27.616,29.0953,7342003.0],["2012-07-26",30.3633,31.045,29.8588,30.9904,6326746.0],["2012-07-27",30.6837,32.1016,30.6837,31.938,3872870.0],["2012-07-30",31.9653,32.0471,31.1813,31.5494,2811648.0],["2012-07-31",31.4608,31.5767,30.595,30.7586,2578330.0],["2012-08-01",31.0177,31.6449,30.745,31.3995,3280032.0],["2012-08-02",31.2427,31.5767,30.7246,31.0995,3795859.0],["2012-08-03",31.7403,32.2584,31.7403,32.1766,2358048.0],["2012-08-06",32.3129,32.3947,31.9653,32.0675,1502458.0],["2012-08-07",32.2788,32.9197,32.272,32.3743,2267059.0],["2012-08-08",32.1084,32.5106,32.0198,32.3811,2367322.0],["2012-08-09",32.3061,32.7356,32.1698,32.5311,1356499.0],["2012-08-10",32.2448,32.8515,32.2039,32.7969,2253888.0],["2012-08-13",32.7424,32.8038,32.3334,32.497,1313088.0],["2012-08-14",32.6129,32.8515,32.3266,32.4425,1462675.0],["2012-08-15",32.3334,32.5311,32.0812,32.2175,1725830.0],["2012-08-16",32.2243,32.647,32.2175,32.572,1831603.0],["2012-08-17",32.6606,32.7765,32.5856,32.7015,1842221.0],["2012-08-20",32.5788,32.6879,31.8903,32.0539,2976019.0],["2012-08-21",32.2448,32.831,32.2448,32.5379,1516973.0],["2012-08-22",32.422,32.5788,32.0812,32.2448,2100269.0],["2012-08-23",32.1425,32.4834,32.0062,32.3743,1717901.0],["2012-08-24",32.1698,32.3061,32.0471,32.1834,1400717.0],["2012-08-27",32.1902,32.6811,32.0403,32.3266,1317254.0],["2012-08-28",32.163,32.4425,32.0812,32.2516,1641830.0],["2012-08-29",32.2925,32.4561,31.9107,32.2925,1662528.0],["2012-08-30",32.0266,32.1221,31.4199,31.5153,1948800.0],["2012-08-31",31.8289,32.1766,31.6858,31.9312,2058470.0],["2012-09-04",31.938,32.2789,31.6244,32.1289,2185747.0],["2012-09-05",32.1016,32.3538,31.863,32.013,1925683.0],["2012-09-06",32.3266,32.8038,32.2448,32.2925,2354957.0],["2012-09-07",32.4356,33.1105,32.3334,33.0901,2170291.0],["2012-09-10",33.056,33.5605,32.7969,32.8174,1919232.0],["2012-09-11",32.8038,33.315,32.8038,33.1719,2212493.0],["2012-09-12",33.3764,33.9286,33.3764,33.5127,1845581.0],["2012-09-13",33.5945,33.6559,32.9946,33.4309,3118214.0],["2012-09-14",33.5673,34.4194,33.5673,34.0581,3155309.0],["2012-09-17",34.0036,34.0649,33.1105,33.1923,2175398.0],["2012-09-18",33.2196,33.3423,32.8038,33.0969,1989658.0],["2012-09-19",33.056,33.1719,32.5856,33.0015,1600570.0],["2012-09-20",33.0015,33.2946,32.6061,33.1446,1970842.0],["2012-09-21",33.3696,33.5127,33.0765,33.2401,2347296.0],["2012-09-24",32.8378,33.0969,32.6742,33.0287,1341850.0],["2012-09-25",33.0901,33.281,32.8379,32.8651,2851162.0],["2012-09-26",32.3743,32.5175,31.604,32.0403,3507302.0],["2012-09-27",32.2379,32.422,31.6312,31.8426,3111226.0],["2012-09-28",31.8085,31.8698,31.3654,31.5631,3450182.0],["2012-10-01",31.8971,32.2107,31.8562,31.9925,3511603.0],["2012-10-02",32.0948,32.1016,31.6108,31.863,1650566.0],["2012-10-03",31.8562,31.9107,30.4451,30.4791,2903846.0],["2012-10-04",30.6155,30.6768,30.2065,30.336,4556832.0],["2012-10-05",30.5678,30.5814,29.9065,29.9201,4175270.0],["2012-10-08",29.7429,30.1724,29.5657,29.9338,3168211.0],["2012-10-09",29.9133,30.1656,29.8043,29.8929,3215117.0],["2012-10-10",29.777,30.002,29.4498,29.4839,1673011.0],["2012-10-11",29.8179,30.1656,29.6952,30.1178,2182387.0],["2012-10-12",30.0429,30.186,29.7838,30.0088,1652986.0],["2012-10-15",29.9474,30.2405,29.4702,30.1996,1833350.0],["2012-10-16",30.3769,30.7859,30.2883,30.52,1513075.0],["2012-10-17",30.7518,31.3381,30.3632,31.2699,2711654.0],["2012-10-18",31.1608,31.3585,30.9018,31.1881,2177011.0],["2012-10-19",31.0041,31.2563,30.2405,30.2474,1997722.0],["2012-10-22",30.2269,30.6496,29.6202,30.002,1876224.0],["2012-10-23",29.6066,29.627,28.9794,29.402,2321626.0],["2012-10-24",28.584,28.7612,26.7911,27.0638,12198278.0],["2012-10-25",26.757,27.3092,26.757,27.2001,8905478.0],["2012-10-26",27.1115,27.7319,27.0911,27.5682,5113651.0],["2012-10-31",27.8,28.2431,27.3433,27.8818,4092480.0],["2012-11-01",27.9432,28.1409,27.5614,27.9568,3049939.0],["2012-11-02",28.175,28.509,27.5001,27.616,3454080.0],["2012-11-05",27.5137,28.1409,27.4455,28.1136,2098656.0],["2012-11-06",28.175,28.434,28.0523,28.2431,1663469.0],["2012-11-07",27.8546,27.8614,27.5205,27.7046,2489491.0],["2012-11-08",27.6432,27.7659,27.2001,27.2751,3116602.0],["2012-11-09",27.2888,28.0523,27.1388,27.8478,3167405.0],["2012-11-12",27.8887,28.1,27.6023,27.9909,1888051.0],["2012-11-13",27.6501,28.1409,27.4865,27.7864,2759501.0],["2012-11-14",27.9364,28.0591,27.6364,27.7114,2886509.0],["2012-11-15",27.6228,27.6228,27.0229,27.4046,5713210.0],["2012-11-16",27.4524,27.4864,26.8865,27.4046,2793907.0],["2012-11-19",27.9364,28.2022,27.8614,28.2022,1725293.0],["2012-11-20",28.0863,28.2295,27.6501,27.8682,1671667.0],["2012-11-21",27.9023,28.025,27.5887,27.95,1146298.0],["2012-11-23",28.1477,28.4681,27.9705,28.4613,451718.0],["2012-11-26",28.1613,28.5567,27.9705,28.1273,2256442.0],["2012-11-27",27.9909,28.1136,27.7319,27.8546,1238630.0],["2012-11-28",27.7319,28.1409,27.4864,28.1409,1392518.0],["2012-11-29",28.3249,28.434,28.0045,28.0863,1379616.0],["2012-11-30",28.1477,28.1682,27.691,27.8546,3202483.0],["2012-12-03",28.0591,28.3318,27.9568,28.0455,2378746.0],["2012-12-04",28.0386,28.3999,27.9023,28.0318,2283590.0],["2012-12-05",28.2363,28.5704,28.0114,28.2568,1098854.0],["2012-12-06",28.1886,28.3113,27.9909,28.2568,888384.0],["2012-12-07",28.5363,28.7476,28.4067,28.734,1692096.0],["2012-12-10",28.5499,28.734,28.4545,28.6044,2167469.0],["2012-12-11",28.6726,28.8499,28.6113,28.7135,2258995.0],["2012-12-12",28.8158,29.0407,28.7749,28.8635,2199187.0],["2012-12-13",28.7885,28.9521,28.3249,28.4477,2863526.0],["2012-12-14",28.1954,28.3931,27.5887,27.6773,2661389.0],["2012-12-17",27.8137,27.8341,27.4319,27.7591,2567981.0],["2012-12-18",27.725,28.8771,27.6841,28.8226,2274586.0],["2012-12-19",28.9317,29.143,28.6044,28.6113,2528198.0],["2012-12-20",28.6113,29.0476,28.4204,28.8635,1985491.0],["2012-12-21",28.5431,28.6522,28.3113,28.434,2778586.0],["2012-12-24",28.4545,28.5704,28.0523,28.2772,596736.0],["2012-12-26",28.3999,28.6317,28.0454,28.0591,1250189.0],["2012-12-27",28.0454,28.1273,27.5342,28.0727,1522483.0],["2012-12-28",27.8341,28.0659,27.5955,27.8205,1194682.0],["2012-12-31",27.7591,29.2248,27.725,29.1975,2628461.0],["2013-01-02",29.8247,29.8588,28.659,29.6543,4099334.0],["2013-01-03",29.6134,29.9747,29.2862,29.3884,2259398.0],["2013-01-04",29.4498,29.9406,29.3407,29.7497,1564685.0],["2013-01-07",29.7838,29.8997,29.5043,29.7838,2191258.0],["2013-01-08",29.6202,29.9133,29.2112,29.293,2287219.0],["2013-01-09",29.3339,29.8042,29.2862,29.7906,1635514.0],["2013-01-10",30.0019,30.4791,29.9951,30.2883,2667302.0],["2013-01-11",30.411,30.6837,30.0497,30.1996,1104499.0],["2013-01-14",30.2951,30.6973,29.9815,30.0769,1774483.0],["2013-01-15",30.3428,31.3858,30.2474,31.3585,6871603.0],["2013-01-16",31.3245,31.638,31.1404,31.4267,5518733.0],["2013-01-17",31.4472,31.5494,30.7586,31.0586,3685114.0],["2013-01-18",31.2631,31.3654,30.9972,31.3517,1909421.0],["2013-01-22",31.3654,31.9312,31.304,31.8766,2806272.0],["2013-01-23",31.788,31.9585,31.4676,31.7062,2053498.0],["2013-01-24",31.8289,32.1561,31.6585,31.713,2495808.0],["2013-01-25",31.9653,32.3811,31.7539,31.9039,2742298.0],["2013-01-28",32.0812,32.1561,31.7062,31.938,1505952.0],["2013-01-29",31.9653,32.1425,31.7267,32.1152,1573152.0],["2013-01-30",32.1357,32.3198,31.5971,31.5971,3285542.0],["2013-01-31",31.4131,32.4834,31.3313,32.2789,3288365.0],["2013-02-01",32.3266,32.756,32.2107,32.6129,3091872.0],["2013-02-04",32.3198,32.6129,32.2107,32.3743,1458509.0],["2013-02-05",32.5311,32.8515,32.3743,32.7969,2962176.0],["2013-02-06",32.4084,32.8447,32.3879,32.8106,2409523.0],["2013-02-07",32.8447,33.0015,32.6061,32.7288,2361542.0],["2013-02-08",32.7697,33.1787,32.7629,33.1446,2086560.0],["2013-02-11",33.0219,33.2332,32.8992,32.9469,2505619.0],["2013-02-12",33.0901,33.2128,32.7015,32.7629,5177357.0],["2013-02-13",33.4855,35.1693,33.4855,34.399,5893574.0],["2013-02-14",34.1467,35.1488,33.5741,35.1216,4433722.0],["2013-02-15",35.4556,35.626,34.6716,35.3125,3705811.0],["2013-02-19",35.4624,36.2532,35.3329,36.1646,3809702.0],["2013-02-20",36.0896,36.2123,35.0057,35.0738,3670061.0],["2013-02-21",34.8216,34.9375,34.2558,34.7398,4249459.0],["2013-02-22",35.1557,35.4692,35.0602,35.3602,3437146.0],["2013-02-25",35.4488,35.7078,34.4194,34.4262,3219149.0],["2013-02-26",34.6376,34.9784,34.3444,34.7194,3200736.0],["2013-02-27",34.4944,35.592,34.4944,35.4352,2408717.0],["2013-02-28",35.4488,35.6533,35.0739,35.3874,2465434.0],["2013-03-01",35.2716,35.3397,34.6716,35.1079,2460461.0],["2013-03-04",34.9307,35.3465,34.4467,34.6307,3193344.0],["2013-03-05",34.9989,35.1625,34.733,34.9852,2353344.0],["2013-03-06",35.1079,35.1488,34.4739,34.7398,1784026.0],["2013-03-07",34.8421,34.958,34.5149,34.658,1772064.0],["2013-03-08",34.8421,35.2306,34.7057,35.142,1500307.0],["2013-03-11",35.0943,35.3534,34.8625,35.2579,1631885.0],["2013-03-12",35.2443,35.4215,34.8421,35.2034,1190784.0],["2013-03-13",35.2511,35.4488,34.9852,35.3533,1410528.0],["2013-03-14",35.367,35.8442,35.367,35.7215,2111021.0],["2013-03-15",35.6124,36.0214,35.4965,35.851,3064051.0],["2013-03-18",35.2988,35.5783,35.0875,35.2375,2054170.0],["2013-03-19",35.292,35.3397,34.2558,34.7671,2578867.0],["2013-03-20",34.9852,35.9669,34.9716,35.7896,2657491.0],["2013-03-21",35.551,35.6669,35.0875,35.4147,3294144.0],["2013-03-22",35.4556,35.8783,35.1897,35.7147,1788595.0],["2013-03-25",35.926,36.2668,35.7215,35.8374,2211283.0],["2013-03-26",35.926,36.5804,35.9192,36.5327,1236480.0],["2013-03-27",36.0691,37.0985,35.9124,36.8667,2353747.0],["2013-03-28",36.8736,37.1667,36.7236,37.0781,1653792.0],["2013-04-01",37.2144,37.3644,36.4918,36.7509,2051347.0],["2013-04-02",36.9076,37.0235,36.5327,36.6895,1915872.0],["2013-04-03",36.6759,36.7372,35.1897,35.4215,2701709.0],["2013-04-04",35.4283,35.8237,35.0602,35.3125,1304352.0],["2013-04-05",34.9921,35.701,34.7535,35.2307,2543654.0],["2013-04-08",35.4215,36.0964,35.3602,35.9805,1995437.0],["2013-04-09",36.1646,36.6009,35.9942,36.4441,1951622.0],["2013-04-10",36.4645,37.7121,36.4645,37.678,2535053.0],["2013-04-11",37.228,37.8279,36.9281,37.528,2732486.0],["2013-04-12",37.1872,37.3439,35.9124,35.9942,2920243.0],["2013-04-15",35.776,35.8033,33.7104,33.7104,4740691.0],["2013-04-16",34.0854,34.2149,33.6286,34.0854,4531699.0],["2013-04-17",33.8263,33.8945,32.6674,33.0628,3695328.0],["2013-04-18",33.6627,34.3444,33.1242,33.7309,4976832.0],["2013-04-19",33.7922,33.9967,33.0696,33.5536,2573626.0],["2013-04-22",33.7991,34.5285,33.615,34.4671,2159405.0],["2013-04-23",34.4876,35.2511,34.3581,35.2443,4097990.0],["2013-04-24",35.1011,37.1803,34.8557,36.3418,5578541.0],["2013-04-25",36.3555,36.8599,35.8442,36.41,3083808.0],["2013-04-26",36.2055,36.3964,35.8783,36.0555,1831469.0],["2013-04-29",36.3282,36.5259,35.9533,36.2123,2153491.0],["2013-04-30",36.1714,37.0235,36.0487,37.0167,3049133.0],["2013-05-01",36.635,36.8804,36.2532,36.6486,1530547.0],["2013-05-02",36.6691,37.1122,36.4373,36.9281,1679328.0],["2013-05-03",37.194,38.1756,37.194,37.7734,2402669.0],["2013-05-06",37.7871,38.2029,37.6303,37.9575,1599226.0],["2013-05-07",38.1211,38.7346,38.1006,38.6051,1501248.0],["2013-05-08",38.571,38.6528,38.0734,38.3392,1976218.0],["2013-05-09",38.2302,38.7074,38.1756,38.3665,1779859.0],["2013-05-10",38.2165,38.3119,37.7598,38.1756,1577990.0],["2013-05-13",38.1143,38.3869,37.9166,38.2233,1409050.0],["2013-05-14",38.237,38.7346,38.237,38.5506,1311610.0],["2013-05-15",38.346,38.5983,38.0052,38.421,1560787.0],["2013-05-16",38.4142,38.7755,38.2029,38.2983,1726637.0],["2013-05-17",38.6187,39.2459,38.6187,39.2254,2068416.0],["2013-05-20",39.1232,40.0708,39.0823,40.0367,2317728.0],["2013-05-21",40.0708,40.4048,39.614,39.8458,1431494.0],["2013-05-22",39.8731,40.3094,38.9937,39.1709,2105376.0],["2013-05-23",38.7142,39.0755,38.2574,38.8641,1743168.0],["2013-05-24",38.4551,38.721,38.1688,38.6801,1228147.0],["2013-05-28",39.2664,39.6208,38.9051,39.205,1280832.0],["2013-05-29",38.9051,39.1846,38.5642,38.8232,1187021.0],["2013-05-30",38.8164,39.1982,38.4824,38.871,1502323.0],["2013-05-31",38.6324,38.7823,37.9438,37.9438,1818298.0],["2013-06-03",38.1279,38.5642,37.7802,38.5642,1633901.0],["2013-06-04",38.4756,38.8573,37.5825,37.937,1297766.0],["2013-06-05",37.7257,38.012,37.3712,37.4053,1244410.0],["2013-06-06",37.4735,38.0938,37.3098,37.9643,1921114.0],["2013-06-07",38.1961,38.4211,37.9916,38.3256,1873805.0],["2013-06-10",38.4279,38.5506,37.9098,38.0802,2004710.0],["2013-06-11",37.3235,37.8825,37.2076,37.5007,1948934.0],["2013-06-12",37.8893,37.9302,37.1122,37.194,1724621.0],["2013-06-13",37.2826,38.2302,37.1531,38.1552,1902835.0],["2013-06-14",38.2574,38.4483,37.862,37.9166,1181107.0],["2013-06-17",38.3733,39.5731,38.3529,39.4163,2435866.0],["2013-06-18",39.4232,39.7708,39.3754,39.5254,2218406.0],["2013-06-19",39.539,39.6208,38.7142,38.7755,1437677.0],["2013-06-20",38.0665,38.0802,37.1258,37.2621,2693645.0],["2013-06-21",37.6303,37.7734,36.7304,37.5007,2735846.0],["2013-06-24",37.0849,37.9234,36.2464,37.5621,2407642.0],["2013-06-25",38.1552,38.6324,37.7393,38.012,2432506.0],["2013-06-26",38.3188,38.4006,37.7052,38.0666,1449773.0],["2013-06-27",38.4688,38.7142,38.2438,38.3733,2115994.0],["2013-06-28",38.2097,38.5028,37.8552,37.9575,2601446.0],["2013-07-01",38.2915,38.3801,37.9166,38.0529,1954579.0],["2013-07-02",38.0052,38.5574,37.9166,38.4551,3639283.0],["2013-07-03",38.387,38.5506,37.7462,38.0734,1275994.0],["2013-07-05",38.3665,38.6801,38.2302,38.4074,1331098.0],["2013-07-08",38.5028,38.9664,38.4142,38.7278,2423232.0],["2013-07-09",39.055,39.8049,39.0005,39.6481,2021242.0],["2013-07-10",39.7572,39.8322,39.3073,39.5458,1803245.0],["2013-07-11",40.2685,40.3094,39.0278,39.2118,2059949.0],["2013-07-12",39.3822,39.7981,39.3482,39.7776,1308384.0],["2013-07-15",39.7572,39.8867,39.3618,39.3822,1072915.0],["2013-07-16",39.4504,39.5118,38.3733,38.5983,1705805.0],["2013-07-17",38.1824,38.6733,38.0325,38.6324,2987981.0],["2013-07-18",38.8846,39.1027,38.6324,38.98,2146502.0],["2013-07-19",39.13,39.4232,38.7687,39.4163,2167334.0],["2013-07-22",39.5118,39.689,39.0482,39.1096,1177075.0],["2013-07-23",39.2732,39.5118,38.6596,38.9255,2010086.0],["2013-07-24",39.0618,39.7981,37.937,38.2506,3690624.0],["2013-07-25",37.678,37.9438,37.2894,37.9302,2613408.0],["2013-07-26",37.8211,38.1074,36.8122,37.1871,3269280.0],["2013-07-29",37.1599,37.2962,36.2941,36.4032,3624634.0],["2013-07-30",36.4986,36.6009,36.1918,36.4509,2060621.0],["2013-07-31",36.7304,36.7918,36.2123,36.335,2127014.0],["2013-08-01",36.8122,37.6234,36.744,37.4394,2294208.0],["2013-08-02",37.4598,37.6507,37.0031,37.5689,1406765.0],["2013-08-05",37.453,37.5621,37.044,37.2485,1748410.0],["2013-08-06",37.1122,37.2962,36.4714,36.56,1929178.0],["2013-08-07",36.4782,36.5668,36.1373,36.5191,1454611.0],["2013-08-08",36.7304,36.8804,36.41,36.7645,1231910.0],["2013-08-09",36.6963,36.9554,36.4986,36.7645,2315846.0],["2013-08-12",36.5054,36.9622,36.4304,36.8599,1142803.0],["2013-08-13",36.8872,37.2212,36.6281,37.0576,1305830.0],["2013-08-14",37.1258,37.2076,36.6622,36.6759,866342.0],["2013-08-15",35.9328,36.3759,35.9328,36.2805,1261747.0],["2013-08-16",36.076,36.4236,35.9669,36.3009,1593178.0],["2013-08-19",36.2873,36.335,35.6397,35.7078,1496410.0],["2013-08-20",35.7147,36.335,35.592,36.1101,1131245.0],["2013-08-21",35.9055,36.2328,35.7692,35.8919,1615757.0],["2013-08-22",36.0691,37.6848,35.9123,37.303,1808083.0],["2013-08-23",37.8961,37.8961,37.0508,37.5689,1457165.0],["2013-08-26",37.8007,37.9302,37.2417,37.3167,1027488.0],["2013-08-27",36.8395,37.4939,36.7917,37.0167,1285133.0],["2013-08-28",37.0167,37.603,36.8804,37.3099,1756070.0],["2013-08-29",37.1258,37.1803,36.56,36.669,1533370.0],["2013-08-30",36.7509,36.7577,36.3214,36.56,1501920.0],["2013-09-03",37.0508,37.3576,36.635,37.0099,1674355.0],["2013-09-04",36.9826,37.678,36.8395,37.4326,1427059.0],["2013-09-05",37.4121,38.012,37.3985,37.5485,1183795.0],["2013-09-06",37.7871,37.828,37.0508,37.2962,1848672.0],["2013-09-09",37.5962,37.9507,37.2417,37.5893,1427462.0],["2013-09-10",37.8348,37.8348,37.3099,37.5689,1231238.0],["2013-09-11",37.5757,37.9507,37.4394,37.8552,1172909.0],["2013-09-12",37.8143,37.937,37.3167,37.603,1499635.0],["2013-09-13",37.7257,37.8279,36.8395,37.0849,2326598.0],["2013-09-16",37.7598,37.9711,37.4053,37.8757,2113709.0],["2013-09-17",37.8757,38.4211,37.6439,38.3256,1839398.0],["2013-09-18",38.3801,39.3073,38.3392,39.1914,2731277.0],["2013-09-19",39.2664,39.4845,38.6528,38.9596,1611725.0],["2013-09-20",38.9391,39.0278,38.3597,38.4279,1879450.0],["2013-09-23",38.421,38.421,37.6848,37.8484,888922.0],["2013-09-24",37.8416,37.9779,37.3099,37.6098,1418323.0],["2013-09-25",37.8211,38.1552,37.5348,37.7666,1276262.0],["2013-09-26",37.9029,38.1688,37.4871,37.6916,1193338.0],["2013-09-27",37.378,37.8348,37.2349,37.7189,1796794.0],["2013-09-30",37.3848,37.8484,37.228,37.7802,1851629.0],["2013-10-01",37.6984,38.5369,37.6507,38.3188,1166189.0],["2013-10-02",38.2029,38.9937,38.1552,38.8505,2454682.0],["2013-10-03",38.721,38.8232,38.0529,38.4074,2071507.0],["2013-10-04",38.3461,39.2732,38.1075,38.9323,1397626.0],["2013-10-07",38.4347,38.8982,38.3188,38.5369,1407034.0],["2013-10-08",38.4551,38.9391,38.1211,38.237,1284192.0],["2013-10-09",38.2302,38.312,37.6507,38.0529,1097107.0],["2013-10-10",38.5642,38.9255,38.5301,38.9255,1076275.0],["2013-10-11",38.6256,39.3618,38.5165,39.0959,966739.0],["2013-10-14",38.871,39.6413,38.6869,39.6072,983405.0],["2013-10-15",39.3277,39.7095,39.0482,39.4368,1556486.0],["2013-10-16",39.5868,40.3094,39.5527,40.2412,1184333.0],["2013-10-17",40.1321,40.2412,39.4641,39.7095,1788461.0],["2013-10-18",39.9685,40.7593,39.9685,40.4525,2247571.0],["2013-10-21",40.6298,40.6298,39.4231,39.5595,1681747.0],["2013-10-22",39.6413,40.248,39.1982,39.3822,3398842.0],["2013-10-23",37.1463,37.5348,35.7283,35.9942,10376621.0],["2013-10-24",36.1578,36.2941,34.9102,35.3738,8189261.0],["2013-10-25",35.4147,35.6533,34.6853,34.8557,5167546.0],["2013-10-28",35.2715,35.926,35.1216,35.3193,4600781.0],["2013-10-29",35.3329,35.551,35.0398,35.1148,4095302.0],["2013-10-30",35.1148,35.2647,34.5421,34.6989,8770675.0],["2013-10-31",34.7262,34.9102,34.4603,34.4603,4369344.0],["2013-11-01",34.4467,34.583,33.9695,34.3649,2494061.0],["2013-11-04",34.658,34.6989,34.3172,34.4739,2112096.0],["2013-11-05",34.1399,34.3376,33.7991,34.1331,2072851.0],["2013-11-06",34.2285,34.4944,34.0036,34.2626,2217734.0],["2013-11-07",34.4467,34.4603,33.6832,33.7036,2805734.0],["2013-11-08",33.7036,34.0854,33.6491,33.9149,2105242.0],["2013-11-11",33.8945,34.3308,33.8127,33.9081,1287149.0],["2013-11-12",33.7241,34.024,33.0969,33.3559,2336947.0],["2013-11-13",33.131,33.5127,33.0628,33.4991,2157658.0],["2013-11-14",33.5673,33.9286,33.4718,33.7922,2077555.0],["2013-11-15",33.8263,33.9627,33.4582,33.7718,1731341.0],["2013-11-18",33.8741,33.9763,32.9878,33.1174,2098118.0],["2013-11-19",33.0628,33.3287,32.8719,33.0901,3709709.0],["2013-11-20",33.1105,33.3832,33.0696,33.2878,2737190.0],["2013-11-21",33.4037,33.8604,33.3355,33.7104,3374112.0],["2013-11-22",33.6559,33.949,33.2537,33.4309,3598291.0],["2013-11-25",33.3559,33.4923,32.7288,32.8583,2367053.0],["2013-11-26",32.7288,32.9333,32.5584,32.722,2880730.0],["2013-11-27",32.5992,32.8378,32.4356,32.572,2044358.0],["2013-11-29",32.7288,33.1174,32.5515,32.7901,921715.0],["2013-12-02",32.8651,33.2741,32.4834,32.8651,1863053.0],["2013-12-03",32.6674,33.206,32.6129,33.0628,2037235.0],["2013-12-04",32.9128,33.6832,32.831,33.6014,2668243.0],["2013-12-05",34.0309,34.4262,33.9559,34.2285,3058003.0],["2013-12-06",34.6785,34.8489,34.3444,34.5762,2684506.0],["2013-12-09",34.5012,34.9716,34.3785,34.7535,3285408.0],["2013-12-10",34.733,34.9784,34.174,34.1876,2606419.0],["2013-12-11",34.1604,34.7262,34.099,34.4671,3595334.0],["2013-12-12",34.399,35.0466,34.3172,34.7739,2753856.0],["2013-12-13",34.7398,35.1761,34.6853,35.1488,3341722.0],["2013-12-16",35.6737,36.335,35.5988,36.1987,4161024.0],["2013-12-17",36.1441,36.4577,35.9669,36.2396,2984890.0],["2013-12-18",36.2055,36.2055,35.2375,35.9669,3613344.0],["2013-12-19",35.9055,35.9328,34.9716,35.3942,3027226.0],["2013-12-20",35.5783,35.8646,35.4079,35.6533,2937446.0],["2013-12-23",35.9055,35.9192,35.1761,35.2034,1516704.0],["2013-12-24",35.3124,35.7078,35.2102,35.5919,776294.0],["2013-12-26",36.1032,36.1032,35.4488,35.6329,1320883.0],["2013-12-27",35.6942,35.7351,35.3465,35.3806,1976083.0],["2013-12-30",35.5579,35.6806,34.9307,35.1352,1787789.0],["2013-12-31",35.292,35.626,35.1488,35.5919,1551782.0],["2014-01-02",35.4079,35.5919,34.6716,34.9375,2640288.0],["2014-01-03",35.033,35.5988,34.8898,35.3806,2334394.0],["2014-01-06",35.4488,35.6533,35.1216,35.3806,2461805.0],["2014-01-07",35.2238,35.4079,34.8693,34.9716,1769107.0],["2014-01-08",34.9648,35.217,34.7534,35.0398,2275661.0],["2014-01-09",35.0875,35.5033,34.8762,35.0943,1382035.0],["2014-01-10",35.1284,35.6738,35.0738,35.6601,1808890.0],["2014-01-13",35.6874,35.6874,34.7943,34.8012,3164448.0],["2014-01-14",34.8148,35.3874,34.7875,35.3874,1918694.0],["2014-01-15",35.367,35.442,34.8625,34.9034,2226202.0],["2014-01-16",34.7671,35.0534,34.6444,34.8216,1609037.0],["2014-01-17",34.8353,34.9784,34.6444,34.7671,2215584.0],["2014-01-21",35.0602,35.5715,34.7671,34.9716,2051750.0],["2014-01-22",35.1897,35.2443,34.7739,35.1693,2002022.0],["2014-01-23",34.8557,35.1352,34.2149,34.2149,3813869.0],["2014-01-24",33.8809,34.4194,33.39,33.6764,4189651.0],["2014-01-27",33.7377,33.8263,33.281,33.3559,3551386.0],["2014-01-28",33.2196,33.54,32.9469,33.5332,2833555.0],["2014-01-29",33.2128,33.6423,33.0628,33.3355,2997254.0],["2014-01-30",33.5059,34.0581,33.4241,34.024,3030451.0],["2014-01-31",33.6014,34.099,33.4309,33.7036,2091130.0],["2014-02-03",33.7173,33.9081,33.2264,33.3628,3059482.0],["2014-02-04",33.4037,34.0377,33.3491,33.8945,2978035.0],["2014-02-05",33.7582,33.7786,33.1446,33.6764,3507840.0],["2014-02-06",33.8127,34.583,33.6832,34.0513,4945114.0],["2014-02-07",32.722,34.7057,32.4493,32.9742,11036928.0],["2014-02-10",33.1242,33.6695,32.8106,33.4787,5513088.0],["2014-02-11",33.8877,34.5012,33.7582,34.2694,3669523.0],["2014-02-12",34.4535,34.8148,34.3172,34.5353,2809632.0],["2014-02-13",34.508,35.4215,34.3581,35.0125,2801165.0],["2014-02-14",35.0125,35.067,34.6035,34.9307,2229158.0],["2014-02-18",34.9784,35.142,34.4535,34.733,2571610.0],["2014-02-19",34.5217,34.9716,34.3581,34.4399,2247840.0],["2014-02-20",34.433,34.6989,34.2831,34.6444,1686586.0],["2014-02-21",34.6444,34.6853,34.0922,34.099,2022048.0],["2014-02-24",34.3376,34.8284,34.1944,34.5353,2090323.0],["2014-02-25",34.399,34.5012,33.8127,34.1536,3737530.0],["2014-02-26",34.4126,35.0534,34.1195,34.2217,1951757.0],["2014-02-27",34.2217,34.3717,33.6218,34.0786,2239373.0],["2014-02-28",34.0717,34.433,33.874,34.249,2655744.0],["2014-03-03",34.0581,34.5898,33.7922,33.8809,1729594.0],["2014-03-04",34.2558,34.4467,34.0786,34.1876,1683091.0],["2014-03-05",34.2763,34.5694,34.1263,34.5558,2852506.0],["2014-03-06",34.7535,35.8442,34.7126,35.8374,3926496.0],["2014-03-07",35.8169,36.485,35.7828,36.3146,4956672.0],["2014-03-10",36.0555,36.1509,35.8101,36.0623,2525914.0],["2014-03-11",36.1441,36.41,35.3738,35.4147,1670189.0],["2014-03-12",35.1148,35.1966,34.7671,34.9921,1556083.0],["2014-03-13",34.9989,35.1693,34.3512,34.5285,2187091.0],["2014-03-14",34.508,35.0261,34.4126,35.0057,1880256.0],["2014-03-17",35.0602,35.3193,34.7535,34.9239,1323974.0],["2014-03-18",34.9171,35.1352,34.8489,34.9784,1486330.0],["2014-03-19",34.9852,35.0875,34.6785,34.9102,1262822.0],["2014-03-20",34.8625,35.7556,34.8489,35.7283,2164378.0],["2014-03-21",36.1237,36.7372,35.7078,35.8169,3567782.0],["2014-03-24",35.9055,36.1578,35.442,35.4897,926419.0],["2014-03-25",35.6669,35.8851,35.4829,35.6533,992006.0],["2014-03-26",35.8442,35.9396,35.3261,35.4283,1582829.0],["2014-03-27",35.4283,35.7624,35.217,35.2511,1696397.0],["2014-03-28",35.3056,35.8442,35.1147,35.7283,2262490.0],["2014-03-31",35.8305,35.9669,35.5374,35.6465,1325184.0],["2014-04-01",35.6942,36.2668,35.5988,36.0487,2058470.0],["2014-04-02",36.1305,36.9894,36.0419,36.8122,3304224.0],["2014-04-03",36.8736,36.9826,36.6486,36.7986,2591501.0],["2014-04-04",37.1326,37.7189,36.9281,37.2826,2731814.0],["2014-04-07",37.2349,37.2349,36.335,36.3759,1504205.0],["2014-04-08",36.3759,36.8122,36.2668,36.4918,1339162.0],["2014-04-09",36.5736,36.6827,35.9601,36.3895,1435123.0],["2014-04-10",36.3486,36.9076,35.9941,36.1782,2139245.0],["2014-04-11",35.4488,35.8033,35.142,35.5579,3452736.0],["2014-04-14",35.6397,36.1782,35.5033,35.7556,2564486.0],["2014-04-15",35.926,36.7031,35.7828,36.5872,2031456.0],["2014-04-16",36.969,37.303,36.7099,37.2417,2019494.0],["2014-04-17",37.3917,37.5348,36.969,37.3576,1449235.0],["2014-04-21",37.3917,37.9916,37.3167,37.7121,1808890.0],["2014-04-22",37.4803,37.8893,37.2485,37.7802,2218541.0],["2014-04-23",39.6958,40.4116,39.2391,39.3686,5668454.0],["2014-04-24",39.5118,39.7026,38.905,38.9732,2803181.0],["2014-04-25",39.2459,39.4095,38.4142,38.721,2707219.0],["2014-04-28",39.0209,39.0346,38.1824,38.5165,2461267.0],["2014-04-29",38.8369,39.3141,38.3052,38.3256,2556422.0],["2014-04-30",38.3733,38.7823,38.1484,38.6528,2850221.0],["2014-05-01",38.6187,38.8505,38.1688,38.496,2167334.0],["2014-05-02",38.4892,38.8573,38.3869,38.5574,1122912.0],["2014-05-05",38.4278,38.9596,38.2983,38.8778,1841280.0],["2014-05-06",39.539,39.5731,38.9323,39.0482,2243539.0],["2014-05-07",39.1368,39.3754,38.4688,38.5778,1868294.0],["2014-05-08",38.5097,38.8301,38.1211,38.1961,1698010.0],["2014-05-09",38.2506,38.421,37.787,38.1483,1228954.0],["2014-05-12",38.2097,38.4347,37.7598,38.1415,1742227.0],["2014-05-13",38.2642,38.871,38.237,38.5233,2307379.0],["2014-05-14",38.4483,38.7142,37.9575,38.0393,1672742.0],["2014-05-15",37.9166,38.0188,37.0713,37.8552,1668979.0],["2014-05-16",37.7462,37.9847,37.4189,37.7734,1411469.0],["2014-05-19",37.6984,38.2915,37.603,37.9302,1204358.0],["2014-05-20",37.7939,38.0393,37.6439,37.8484,1674893.0],["2014-05-21",37.9711,38.3665,37.937,38.2302,2169350.0],["2014-05-22",38.3869,38.7482,38.087,38.237,1759699.0],["2014-05-23",38.2779,38.6801,38.2233,38.6596,1831200.0],["2014-05-27",38.9459,39.3004,38.6392,39.2732,2261011.0],["2014-05-28",39.2595,39.3004,38.5301,39.0618,1933344.0],["2014-05-29",39.0414,39.5322,38.8982,39.4709,1488211.0],["2014-05-30",39.539,39.6481,39.3482,39.5799,1718707.0],["2014-06-02",39.6072,39.7913,39.0482,39.4777,1402464.0],["2014-06-03",39.4777,39.7844,39.1982,39.7435,1231642.0],["2014-06-04",39.6617,40.3912,39.3277,40.2276,1947322.0],["2014-06-05",40.1253,40.2685,39.7231,40.1594,1526112.0],["2014-06-06",40.2889,40.4116,40.098,40.1253,2535053.0],["2014-06-09",40.0026,40.398,39.8663,40.323,1855526.0],["2014-06-10",40.2139,40.3912,40.1662,40.3094,1481222.0],["2014-06-11",40.323,40.3298,39.9822,40.2207,1451654.0],["2014-06-12",40.248,40.582,40.173,40.3639,1403539.0],["2014-06-13",40.4321,40.4525,39.9481,40.1185,2136691.0],["2014-06-16",40.2548,40.2753,39.8935,40.2207,2182118.0],["2014-06-17",40.2412,40.4116,39.9753,40.1185,1494125.0],["2014-06-18",40.1185,40.6979,39.9072,40.6775,2123923.0],["2014-06-19",40.8479,40.882,40.4116,40.882,1033805.0],["2014-06-20",40.9774,41.925,40.9025,41.925,3699629.0],["2014-06-23",42.0409,42.559,41.9182,42.1909,2778182.0],["2014-06-24",42.15,42.484,41.5092,41.6114,1903104.0],["2014-06-25",41.441,41.9795,41.3592,41.9523,875347.0],["2014-06-26",41.8773,41.9864,40.9434,41.0797,2211014.0],["2014-06-27",40.9025,41.1547,40.657,41.0729,1696128.0],["2014-06-30",41.2365,41.6455,41.0183,41.6319,1778112.0],["2014-07-01",41.85,41.85,40.8479,40.9774,2857747.0],["2014-07-02",41.0865,41.3115,40.6979,41.0729,2092474.0],["2014-07-03",41.4137,41.5842,41.1683,41.4751,1478534.0],["2014-07-07",41.4342,41.4546,40.4116,40.623,2250125.0],["2014-07-08",40.5411,40.882,40.323,40.8479,2315174.0],["2014-07-09",40.9774,41.2501,40.7252,41.2365,1520602.0],["2014-07-10",40.9502,40.957,40.3844,40.5411,2809766.0],["2014-07-11",40.5343,40.623,40.1049,40.3366,1613069.0],["2014-07-14",40.6298,41.1274,40.5071,41.0047,1588742.0],["2014-07-15",40.7866,41.2024,40.7866,41.0933,2405626.0],["2014-07-16",41.3797,41.85,41.2024,41.8432,1595597.0],["2014-07-17",41.6251,41.9318,41.0933,41.2501,1897728.0],["2014-07-18",41.291,41.5637,41.0933,41.5364,1503936.0],["2014-07-21",41.3728,41.7819,41.2501,41.516,1388755.0],["2014-07-22",41.6932,42.1295,41.6046,41.7887,1774886.0],["2014-07-23",42.9953,43.5543,42.3204,43.0975,3868301.0],["2014-07-24",43.4248,43.5747,42.6749,42.6885,3329760.0],["2014-07-25",42.6885,43.2271,42.559,43.1384,1825555.0],["2014-07-28",43.2748,43.4316,42.893,43.3021,1734432.0],["2014-07-29",43.4793,43.4793,42.5794,42.6067,2092608.0],["2014-07-30",42.6613,42.8385,42.2386,42.3818,2034547.0],["2014-07-31",42.2045,42.3681,41.4069,41.4478,2628730.0],["2014-08-01",41.1956,41.741,40.6025,40.8684,2890272.0],["2014-08-04",41.0252,42.334,40.8206,42.2659,2406163.0],["2014-08-05",42.0341,42.1772,41.0865,41.4342,1643578.0],["2014-08-06",41.3183,42.2659,41.0865,41.7137,1272096.0],["2014-08-07",41.8568,41.9046,40.7729,40.8888,1961165.0],["2014-08-08",41.1411,41.7682,40.807,41.7478,1653523.0],["2014-08-11",42.0,42.1091,41.5433,41.6387,1365101.0],["2014-08-12",41.5705,41.6455,40.6639,40.9093,1988448.0],["2014-08-13",41.1274,41.3387,40.9161,41.107,1541299.0],["2014-08-14",41.2229,41.366,40.4321,40.5411,1548154.0],["2014-08-15",40.7457,41.1138,40.5411,40.8752,1750157.0],["2014-08-18",41.1547,41.2842,40.5821,40.7661,1155974.0],["2014-08-19",40.8411,41.216,40.5889,41.2092,1766150.0],["2014-08-20",41.0456,41.4887,40.9297,41.4206,1679866.0],["2014-08-21",41.4342,41.516,40.7729,41.4342,1423027.0],["2014-08-22",41.3319,41.3933,40.6366,40.9229,1055309.0],["2014-08-25",41.182,41.3592,40.9502,41.3047,1058400.0],["2014-08-26",41.4751,42.0204,41.216,41.7273,1347226.0],["2014-08-27",41.7205,42.0818,41.4614,41.9318,1172371.0],["2014-08-28",41.7614,42.0886,41.5978,41.9864,1301395.0],["2014-08-29",42.0341,42.1772,41.8159,42.1568,1535789.0],["2014-09-02",42.1568,42.2659,41.107,41.1615,1547616.0],["2014-09-03",41.0797,41.5024,40.6161,40.6843,2271360.0],["2014-09-04",40.6366,40.7048,38.1075,38.8914,5125747.0],["2014-09-05",38.8437,39.3686,38.6051,39.2323,3191731.0],["2014-09-08",38.98,38.98,37.9507,38.346,2681683.0],["2014-09-09",38.3188,39.28,38.162,38.8369,2959891.0],["2014-09-10",38.9528,39.2527,38.4756,39.13,2355226.0],["2014-09-11",38.8232,39.3345,38.6119,39.2391,1726099.0],["2014-09-12",39.0755,39.1164,38.5028,38.646,2310739.0],["2014-09-15",38.5369,38.8232,38.1824,38.5233,1714272.0],["2014-09-16",36.8122,38.5165,36.8122,38.2233,3501792.0],["2014-09-17",38.4347,38.5642,37.8893,38.1006,2158733.0],["2014-09-18",38.3256,38.3256,37.6643,37.7121,1758086.0],["2014-09-19",37.9575,38.0529,37.6507,37.7189,2395546.0],["2014-09-22",37.5484,37.6643,36.7713,37.1871,2162496.0],["2014-09-23",37.2008,37.6303,36.9622,37.2076,1948531.0],["2014-09-24",37.0167,37.9234,36.4577,37.6098,4133875.0],["2014-09-25",37.5007,37.5894,36.9554,37.0304,3997594.0],["2014-09-26",36.9281,37.2826,36.635,37.194,2415302.0],["2014-09-29",36.819,37.1122,36.4168,36.9554,1793434.0],["2014-09-30",36.8804,37.3235,36.7031,37.0235,3736992.0],["2014-10-01",36.9417,37.2485,36.1305,36.3009,3293606.0],["2014-10-02",36.0214,36.0351,35.0398,35.7896,6023539.0],["2014-10-03",35.8646,36.0691,35.4283,35.7283,3002093.0],["2014-10-06",35.851,36.3759,35.6465,35.7419,1991942.0],["2014-10-07",35.5919,36.5191,35.4624,35.6806,2953574.0],["2014-10-08",35.5033,36.5872,35.0057,36.5259,3800563.0],["2014-10-09",36.2873,36.3827,34.7739,34.9852,4408454.0],["2014-10-10",35.0125,35.4283,33.8672,34.8352,4685184.0],["2014-10-13",34.8421,35.2784,33.7991,33.8672,3757958.0],["2014-10-14",34.1467,34.4808,33.2537,33.4378,3745997.0],["2014-10-15",32.9197,33.9627,32.5788,33.765,4664083.0],["2014-10-16",32.9197,34.7535,32.9128,34.6376,4228358.0],["2014-10-17",35.3874,35.7078,33.8672,34.2626,2955187.0],["2014-10-20",34.3717,34.7603,33.9627,34.6785,2404550.0],["2014-10-21",35.067,36.0691,34.8898,35.9123,3444269.0],["2014-10-22",35.7624,36.5941,35.1693,35.3329,5236762.0],["2014-10-23",35.8714,37.6643,35.8305,37.0917,4108070.0],["2014-10-24",37.0167,37.2553,36.5191,37.1599,2593786.0],["2014-10-27",36.4441,36.4441,35.8646,36.3486,4285882.0],["2014-10-28",36.6009,38.1484,36.1237,38.0461,4044096.0],["2014-10-29",38.4415,38.7074,37.2212,37.6439,2906534.0],["2014-10-30",37.4803,37.7802,36.8667,37.6439,1832410.0],["2014-10-31",37.7053,38.2643,37.0099,38.2029,3031930.0],["2014-11-03",38.2711,38.646,37.3235,37.5076,2890810.0],["2014-11-04",37.2076,37.2144,36.4986,36.7509,2506694.0],["2014-11-05",36.8736,37.8075,36.5532,37.5144,3321024.0],["2014-11-06",37.228,38.1279,36.8804,38.1143,2719315.0],["2014-11-07",38.1756,39.3209,38.1075,38.8505,3374918.0],["2014-11-10",39.0687,39.4504,37.8961,38.0802,2432506.0],["2014-11-11",38.1211,38.3801,37.6371,38.162,2442854.0],["2014-11-12",37.937,38.6051,37.7598,38.0325,2483309.0],["2014-11-13",37.8825,37.8961,35.9737,36.7986,5943168.0],["2014-11-14",36.9485,37.3507,36.335,37.0235,2779258.0],["2014-11-17",36.9554,37.4462,36.3282,37.2144,2810035.0],["2014-11-18",37.2417,37.7939,37.1872,37.2553,2896858.0],["2014-11-19",37.269,37.5007,36.9008,36.9963,2448365.0],["2014-11-20",37.0372,37.9984,36.8736,37.9302,2964595.0],["2014-11-21",38.6664,39.1845,38.2779,38.8573,2478067.0],["2014-11-24",38.8641,39.2323,37.7939,37.8211,4322842.0],["2014-11-25",37.8893,38.1279,36.3146,36.3691,4222310.0],["2014-11-26",36.2805,36.3282,35.4147,35.5715,4346630.0],["2014-11-28",34.249,34.249,32.2993,32.5652,3280570.0],["2014-12-01",31.9244,32.5993,31.5358,32.4629,4151213.0],["2014-12-02",32.1766,32.9265,32.1152,32.5583,4190726.0],["2014-12-03",32.6197,33.0492,32.4152,32.647,4271635.0],["2014-12-04",32.0403,33.0083,32.0403,32.5856,2861107.0],["2014-12-05",32.422,32.7288,31.7471,32.0471,3045907.0],["2014-12-08",30.4587,31.6449,30.4587,30.5814,4690963.0],["2014-12-09",30.3837,31.6926,30.3837,31.3722,3499642.0],["2014-12-10",30.9291,31.3585,29.7497,29.9951,6057274.0],["2014-12-11",29.9951,31.2222,29.9474,30.0088,3705542.0],["2014-12-12",29.6679,30.036,29.2657,29.3066,4702522.0],["2014-12-15",29.5316,29.927,29.1089,29.143,3730944.0],["2014-12-16",28.9112,30.4382,28.9112,29.4634,4782490.0],["2014-12-17",29.7156,31.2427,29.6406,30.2133,5317939.0],["2014-12-18",31.6926,31.6926,29.9065,30.7859,4607904.0],["2014-12-19",31.5631,32.8992,31.0722,32.8583,8317075.0],["2014-12-22",32.5311,32.5311,31.6926,32.4765,3345350.0],["2014-12-23",32.7083,32.8787,31.9857,32.3197,2843366.0],["2014-12-24",32.163,32.4629,31.6312,32.2516,1195757.0],["2014-12-26",32.3607,32.6402,31.9857,32.4765,1757414.0],["2014-12-29",32.6265,33.2332,32.3675,33.0492,2832883.0],["2014-12-30",32.9265,32.9265,32.1561,32.3402,2669587.0],["2014-12-31",32.1425,32.4629,31.6994,31.9312,2169216.0],["2015-01-02",31.6585,31.8971,31.1608,31.713,2704800.0],["2015-01-05",31.0518,31.0859,30.0224,30.4723,3373843.0],["2015-01-06",30.2814,30.9154,29.5316,29.8383,3527462.0],["2015-01-07",30.1724,30.3564,28.3658,28.8226,6141274.0],["2015-01-08",29.1157,29.8111,28.7544,29.6066,5382720.0],["2015-01-09",29.8315,29.9201,28.3863,28.7476,4545408.0],["2015-01-12",28.1954,28.4681,27.8,27.8887,6716909.0],["2015-01-13",28.1409,28.1409,27.2956,27.5955,3558778.0],["2015-01-14",27.3024,27.5819,26.8047,27.391,5162304.0],["2015-01-15",27.8955,28.0727,26.5457,26.5593,4742035.0],["2015-01-16",26.5866,27.3706,26.5798,27.3501,3145632.0],["2015-01-20",27.1797,27.2956,26.4366,26.5321,5026560.0],["2015-01-21",26.6888,27.2138,26.6343,27.1183,5858496.0],["2015-01-22",27.3228,27.4251,26.5252,26.6684,6183475.0],["2015-01-23",26.6684,26.8047,25.9049,25.9731,6465043.0],["2015-01-26",26.1162,26.5593,25.8435,26.0549,4912723.0],["2015-01-27",25.7958,26.3548,25.5095,26.014,5606630.0],["2015-01-28",25.9526,25.9526,24.6369,24.6574,6693120.0],["2015-01-29",24.9573,25.1823,23.7575,24.8687,6755213.0],["2015-01-30",24.6505,25.9594,24.4869,25.5504,4408589.0],["2015-02-02",25.8708,26.6275,25.7413,26.5184,5720333.0],["2015-02-03",26.9615,28.025,26.7229,26.9138,10810195.0],["2015-02-04",26.4025,26.682,26.0344,26.3685,5162976.0],["2015-02-05",26.8661,27.1388,26.5934,26.6888,3924883.0],["2015-02-06",26.8388,27.0024,26.1094,26.3071,4079846.0],["2015-02-09",26.3207,26.7911,25.9049,26.5184,6110630.0],["2015-02-10",26.5593,26.6275,26.0549,26.5321,5506234.0],["2015-02-11",26.123,28.0727,26.014,27.8955,11332608.0],["2015-02-12",27.9636,28.2227,26.8661,27.1251,8128378.0],["2015-02-13",27.5342,28.0182,27.3092,27.9841,4571347.0],["2015-02-17",27.9432,29.3952,27.5887,29.3339,6752390.0],["2015-02-18",28.843,29.4293,28.6385,29.1498,4853318.0],["2015-02-19",27.9841,28.8839,27.95,28.3999,5235821.0],["2015-02-20",28.3181,28.4817,27.6773,27.9296,3979584.0],["2015-02-23",27.5137,28.2704,27.3297,27.8068,4950490.0],["2015-02-24",28.0591,28.1613,27.5887,28.1204,4431437.0],["2015-02-25",28.2704,28.2704,27.7114,27.9159,3121978.0],["2015-02-26",27.6705,27.9909,27.1456,27.2547,5781619.0],["2015-02-27",27.4524,27.5614,27.0979,27.2206,6005395.0],["2015-03-02",27.1183,27.2206,26.6479,27.0161,5295629.0],["2015-03-03",27.1183,27.3092,26.8729,27.0093,5100883.0],["2015-03-04",26.9752,27.0501,26.5116,26.9274,4744992.0],["2015-03-05",26.8252,27.3365,26.6616,26.9206,4021382.0],["2015-03-06",26.6616,26.9479,26.2798,26.4775,5639021.0],["2015-03-09",26.4298,27.3228,26.3753,26.7093,5384736.0],["2015-03-10",26.3684,26.5661,25.9322,25.9322,3411475.0],["2015-03-11",25.489,25.9799,25.0937,25.5027,6938534.0],["2015-03-12",25.564,25.5777,24.9369,24.9778,4636531.0],["2015-03-13",24.7323,25.2232,24.5483,24.9914,5107872.0],["2015-03-16",24.8142,25.23,24.6369,25.2164,4774963.0],["2015-03-17",24.93,25.0459,24.112,24.6369,6525926.0],["2015-03-18",24.446,25.7072,24.2552,25.2436,8011315.0],["2015-03-19",24.9096,25.0255,24.5346,24.6846,5563085.0],["2015-03-20",24.9846,25.7276,24.9232,25.08,9876653.0],["2015-03-23",25.0868,25.489,25.0528,25.0664,2841082.0],["2015-03-24",25.2027,25.5572,25.1891,25.3527,5150746.0],["2015-03-25",25.564,25.7617,25.2641,25.639,4860710.0],["2015-03-26",25.9935,26.2935,25.4959,25.7617,4334534.0],["2015-03-27",25.5368,25.7754,25.3323,25.5299,2423770.0],["2015-03-30",25.6595,25.9253,25.4209,25.5913,6104448.0],["2015-03-31",25.3663,25.7072,25.2232,25.23,5978650.0],["2015-04-01",25.3527,25.6867,25.1073,25.1959,5190394.0],["2015-04-02",25.0119,25.5709,24.9846,25.3254,4635590.0],["2015-04-06",25.5368,26.2185,25.3391,26.0685,4047187.0],["2015-04-07",26.0753,26.6888,25.8776,25.9526,3888864.0],["2015-04-08",26.0549,26.3139,25.8231,25.9662,3952301.0],["2015-04-09",26.0753,26.8865,26.0276,26.7911,4827245.0],["2015-04-10",26.7911,27.0297,26.4094,26.498,2493926.0],["2015-04-13",26.4707,26.7298,25.9867,26.0344,4450118.0],["2015-04-14",26.1708,26.757,25.9594,26.4298,4835846.0],["2015-04-15",26.6957,27.8818,26.6752,27.8614,5878656.0],["2015-04-16",27.7046,27.8955,27.1865,27.2001,6997805.0],["2015-04-17",27.1524,27.2001,26.5866,26.7979,3548966.0],["2015-04-20",26.8116,27.241,26.7025,26.9274,5231386.0],["2015-04-21",26.982,27.0024,25.5981,25.7208,4812595.0],["2015-04-22",25.6595,28.25,25.6458,27.6501,10965158.0],["2015-04-23",27.6501,28.5431,27.6501,28.2363,6122592.0],["2015-04-24",28.1273,28.3522,27.1592,27.2751,4361683.0],["2015-04-27",27.7864,27.9159,27.4115,27.8478,3491712.0],["2015-04-28",27.7182,28.1681,27.5819,27.9705,3505690.0],["2015-04-29",27.9227,29.0544,27.725,28.9453,4899149.0],["2015-04-30",28.9794,30.2883,28.7067,30.0633,6914342.0],["2015-05-01",29.9883,30.1587,29.3134,29.5452,4990675.0],["2015-05-04",29.627,29.6679,28.9589,29.2044,3016742.0],["2015-05-05",29.3884,29.9951,29.3543,29.5725,4537747.0],["2015-05-06",29.7429,30.186,29.3339,29.4702,4197178.0],["2015-05-07",29.1975,29.2248,28.3181,28.7272,4181856.0],["2015-05-08",29.0203,29.293,28.5976,29.1635,2838259.0],["2015-05-11",29.1089,29.1498,28.2295,28.3318,2948736.0],["2015-05-12",28.5295,28.809,28.1068,28.5158,2755872.0],["2015-05-13",28.6385,28.6863,27.95,28.2568,3152083.0],["2015-05-14",28.3999,28.8294,28.1954,28.3454,3095770.0],["2015-05-15",28.2295,28.6113,27.8546,28.2909,2636256.0],["2015-05-18",28.2704,28.4681,27.9636,28.3727,2928038.0],["2015-05-19",28.0114,28.2091,27.7659,28.0591,4393670.0],["2015-05-20",28.3045,28.7681,27.8887,28.6522,3835373.0],["2015-05-21",28.809,29.4429,28.6863,29.2453,3876096.0],["2015-05-22",28.9248,29.4498,28.6999,29.2657,3897734.0],["2015-05-26",28.9521,29.1907,27.95,28.3045,5636333.0],["2015-05-27",28.2909,28.7749,28.175,28.6453,4203898.0],["2015-05-28",28.5226,28.6113,28.1136,28.5772,3172915.0],["2015-05-29",28.6385,28.9589,28.4681,28.4886,3112973.0],["2015-06-01",28.3999,28.4613,27.8887,28.3999,3119827.0],["2015-06-02",28.659,29.777,28.5226,29.4225,3441850.0],["2015-06-03",29.3066,29.6338,28.9044,28.9794,2435597.0],["2015-06-04",28.7749,28.9998,28.5226,28.7817,2958010.0],["2015-06-05",28.6113,29.5179,28.5431,29.1498,2442720.0],["2015-06-08",28.9794,29.3816,28.7203,28.7817,1666829.0],["2015-06-09",29.0748,29.3134,28.9453,28.9657,1953773.0],["2015-06-10",29.4293,29.6066,29.2453,29.4839,2944704.0],["2015-06-11",29.4293,29.4975,29.0816,29.2316,2666496.0],["2015-06-12",29.1907,29.368,29.0544,29.1635,2589082.0],["2015-06-15",28.8976,29.0816,28.6249,28.8021,1657555.0],["2015-06-16",28.8431,28.9998,28.7476,28.9249,2157254.0],["2015-06-17",29.2862,29.3475,28.9385,29.0476,2426726.0],["2015-06-18",29.1975,29.2589,28.5567,28.7272,2668109.0],["2015-06-19",28.5635,28.9385,28.4136,28.4408,3380026.0],["2015-06-22",28.4408,28.6044,28.2295,28.4272,3562944.0],["2015-06-23",28.5704,28.9112,28.3249,28.7885,5061773.0],["2015-06-24",28.6522,29.1703,28.6317,28.843,2904787.0],["2015-06-25",28.7885,28.9726,28.6522,28.7885,2581555.0],["2015-06-26",28.7476,28.7612,28.1613,28.6317,6924422.0],["2015-06-29",28.25,28.3931,27.6773,27.8137,5191334.0],["2015-06-30",28.0795,28.3659,27.7728,28.284,6342067.0],["2015-07-01",28.3454,28.4408,26.9138,27.0297,10452288.0],["2015-07-02",27.1592,27.3978,26.9343,27.1251,3494400.0],["2015-07-06",26.4366,26.8729,26.2526,26.348,3323981.0],["2015-07-07",26.3003,26.5116,25.4141,26.3616,6045581.0],["2015-07-08",26.1094,26.2662,25.2573,25.3118,4426195.0],["2015-07-09",25.789,25.9731,25.4959,25.5163,3426394.0],["2015-07-10",25.7208,25.9662,25.2232,25.5299,4710182.0],["2015-07-13",25.564,25.8163,25.2436,25.3527,5054381.0],["2015-07-14",25.4822,25.8367,25.38,25.5981,5031936.0],["2015-07-15",25.5163,25.5913,24.8823,24.9028,3722880.0],["2015-07-16",25.1755,25.4754,25.0664,25.1755,4167610.0],["2015-07-17",25.1005,25.1959,24.6778,24.821,4018291.0],["2015-07-20",24.9028,24.9846,24.5278,24.7392,3748013.0],["2015-07-21",24.8414,25.3459,24.7323,24.7937,4573766.0],["2015-07-22",23.8598,24.3301,22.3055,22.3327,16240358.0],["2015-07-23",22.36,22.6872,21.6987,21.9373,6897811.0],["2015-07-24",22.0328,22.66,21.9782,22.3873,7959034.0],["2015-07-27",22.0669,22.5373,22.0055,22.2441,5995315.0],["2015-07-28",22.3055,23.0281,22.0669,22.7554,5773286.0],["2015-07-29",22.5645,23.1712,22.4009,22.9463,3971520.0],["2015-07-30",22.8713,23.0076,22.3873,22.5441,3956333.0],["2015-07-31",22.4145,22.6872,22.3055,22.3327,4051488.0],["2015-08-03",22.1487,22.769,21.9987,22.2578,4756147.0],["2015-08-04",22.4759,22.7827,22.1419,22.2237,2707085.0],["2015-08-05",22.6054,22.8917,22.2918,22.6395,4754266.0],["2015-08-06",22.5168,22.8645,22.1896,22.7213,3707290.0],["2015-08-07",22.4895,22.6463,22.101,22.1623,4038317.0],["2015-08-10",22.2032,23.1985,22.2032,23.1508,3359059.0],["2015-08-11",22.5509,22.8304,22.3668,22.6872,3384461.0],["2015-08-12",22.694,23.0213,22.2987,22.9599,3356237.0],["2015-08-13",22.6122,22.8168,22.1487,22.285,2615424.0],["2015-08-14",22.285,22.7758,22.2441,22.3736,3085555.0],["2015-08-17",22.2305,22.7281,22.1896,22.4077,5333933.0],["2015-08-18",22.3327,22.5577,22.135,22.2441,1797062.0],["2015-08-19",22.0532,22.2577,21.4397,21.5488,4042214.0],["2015-08-20",21.4602,21.8828,21.0784,21.092,2947526.0],["2015-08-21",20.8739,21.2761,20.458,20.458,4002970.0],["2015-08-24",19.0605,20.458,19.0469,19.7627,5785517.0],["2015-08-25",20.6694,20.6694,19.5786,19.5855,4642848.0],["2015-08-26",20.9352,21.8351,20.2263,20.9489,9569683.0],["2015-08-27",21.7056,22.9395,21.4806,22.1691,4958688.0],["2015-08-28",22.1078,23.4098,22.101,23.3689,6937190.0],["2015-08-31",23.0076,24.0029,22.7622,23.7098,6074342.0],["2015-09-01",22.6327,23.2939,21.9305,22.66,5458118.0],["2015-09-02",23.0349,23.3485,22.51,23.0213,7526131.0],["2015-09-03",23.1781,23.4167,22.7963,23.1099,6576461.0],["2015-09-04",23.0553,23.1235,22.4554,22.6327,5085696.0],["2015-09-08",22.8577,23.1372,22.6463,23.0758,4214515.0],["2015-09-09",23.2871,23.5121,22.2237,22.4077,4382784.0],["2015-09-10",22.4009,22.919,22.1759,22.7145,4337760.0],["2015-09-11",21.8215,22.2987,21.8215,22.1828,3375322.0],["2015-09-14",22.1214,22.5986,21.9987,22.51,3876499.0],["2015-09-15",22.6054,23.1371,22.5509,23.0417,2685178.0],["2015-09-16",23.3076,24.3097,23.1167,23.9484,3339437.0],["2015-09-17",23.8734,24.0847,23.3758,23.5871,4048666.0],["2015-09-18",21.3443,23.1712,21.3443,22.6872,5676115.0],["2015-09-21",23.0144,23.1372,22.5713,22.6191,2572954.0],["2015-09-22",22.1828,23.1303,22.1623,22.5032,4325933.0],["2015-09-23",22.5509,22.7963,22.3123,22.3396,2210746.0],["2015-09-24",22.1282,22.3941,21.6647,22.1896,4293005.0],["2015-09-25",22.4486,22.5713,22.1555,22.3805,2987443.0],["2015-09-28",22.0737,22.1487,21.3783,21.4533,3702317.0],["2015-09-29",21.6374,21.8896,21.2897,21.5079,4651584.0],["2015-09-30",21.6374,21.7601,20.7853,21.1329,5592115.0],["2015-10-01",21.5011,21.5351,20.2603,20.3353,8545421.0],["2015-10-02",20.0422,20.9489,19.7695,20.9489,10536691.0],["2015-10-05",21.1807,22.4895,20.7171,22.3464,8394355.0],["2015-10-06",22.3396,23.2053,21.9987,22.8304,10022342.0],["2015-10-07",23.2803,23.5666,22.66,23.3076,5200070.0],["2015-10-08",23.2394,23.8529,22.8645,23.703,3551386.0],["2015-10-09",23.7916,23.7916,23.1849,23.4848,2575238.0],["2015-10-12",23.4712,23.6348,22.7895,22.9463,2488550.0],["2015-10-13",22.769,23.3348,22.7213,22.9258,3212966.0],["2015-10-14",22.9872,23.253,22.6668,23.1508,2634374.0],["2015-10-15",23.1167,23.7575,22.9122,23.7098,4512211.0],["2015-10-16",23.8666,23.887,22.8031,23.2394,3452064.0],["2015-10-19",22.919,23.2258,22.7895,23.0758,3061632.0],["2015-10-20",22.8508,23.3076,22.6668,23.219,4666771.0],["2015-10-21",22.7963,23.1235,22.0873,22.3327,10430381.0],["2015-10-22",22.4145,22.8099,22.1282,22.3055,5028038.0],["2015-10-23",22.2918,23.0008,22.101,22.6804,4717978.0],["2015-10-26",22.585,22.8304,21.7874,21.9714,4353216.0],["2015-10-27",21.392,22.0601,21.167,21.6783,3382310.0],["2015-10-28",21.8964,22.8645,21.6374,22.8236,6505229.0],["2015-10-29",22.6872,23.0417,22.2373,22.3805,3623962.0],["2015-10-30",22.4077,23.2258,22.0941,23.0622,7437562.0],["2015-11-02",22.7963,23.6553,22.7554,23.628,4138310.0],["2015-11-03",23.6962,24.3847,23.6416,24.187,4773888.0],["2015-11-04",24.1529,24.4938,24.0029,24.1802,3280973.0],["2015-11-05",24.0711,24.4528,23.7371,23.8734,2759098.0],["2015-11-06",23.5871,24.0711,23.5189,23.9348,2200397.0],["2015-11-09",23.8802,24.0438,23.2053,23.6007,2269747.0],["2015-11-10",23.478,23.7098,23.1644,23.4916,1890067.0],["2015-11-11",23.4848,23.4985,22.6872,22.9395,2322163.0],["2015-11-12",22.4214,23.0281,22.1078,22.1419,2981530.0],["2015-11-13",22.0464,22.3736,21.8692,21.9987,2945107.0],["2015-11-16",22.0055,22.8099,21.8964,22.7963,2367187.0],["2015-11-17",22.694,22.9326,22.435,22.5918,1854317.0],["2015-11-18",22.844,23.4235,22.6191,23.3962,2236282.0],["2015-11-19",23.3008,23.4712,22.6872,22.7758,1632154.0],["2015-11-20",22.8372,23.0144,22.2509,22.5713,2202816.0],["2015-11-23",22.5236,22.8508,22.3805,22.6804,1652986.0],["2015-11-24",22.8304,23.4167,22.7622,23.3144,2494598.0],["2015-11-25",23.0417,23.4916,22.7281,23.1167,1511059.0],["2015-11-27",22.9463,23.2735,22.6804,22.7554,790810.0],["2015-11-30",23.2667,23.6075,22.9735,23.1917,2796326.0],["2015-12-01",23.1235,23.3349,22.7895,23.1917,2455622.0],["2015-12-02",23.0349,23.3826,22.7077,22.9531,3087974.0],["2015-12-03",23.1644,23.2803,22.5236,22.6259,2886778.0],["2015-12-04",22.4077,22.5782,21.8896,22.2509,3651648.0],["2015-12-07",21.5829,21.5829,20.7103,21.0784,4562746.0],["2015-12-08",20.7103,21.4124,20.5944,20.9352,4271770.0],["2015-12-09",21.092,22.9531,20.3149,21.4261,8956819.0],["2015-12-10",21.1329,21.3102,20.6898,21.0307,9687552.0],["2015-12-11",20.6285,20.7648,19.6673,19.715,5835110.0],["2015-12-14",19.6059,20.1854,19.6059,19.8922,6146650.0],["2015-12-15",20.2194,21.2147,20.1513,20.8739,4696877.0],["2015-12-16",20.8057,21.1602,20.4103,20.7035,3522086.0],["2015-12-17",20.5739,20.6966,19.7968,19.7968,3668582.0],["2015-12-18",19.6809,19.8241,19.3196,19.3264,6006202.0],["2015-12-21",19.3537,19.6741,19.1423,19.565,2989728.0],["2015-12-22",19.6809,19.8581,19.5309,19.6877,3910099.0],["2015-12-23",20.1581,20.2331,19.7627,20.1922,4379155.0],["2015-12-24",20.2467,20.349,19.9263,19.9399,1820986.0],["2015-12-28",19.49,19.7422,19.3196,19.7354,2698483.0],["2015-12-29",20.0763,20.2672,19.7763,19.9059,2249856.0],["2015-12-30",19.4696,20.1717,19.4696,19.8786,2836243.0],["2015-12-31",19.7491,20.049,19.6536,19.7763,1992077.0],["2016-01-04",19.6877,19.9331,19.3332,19.9195,3601248.0],["2016-01-05",19.865,19.9536,19.415,19.64,3135149.0],["2016-01-06",19.0605,19.2923,18.2425,18.4811,6731290.0],["2016-01-07",18.0993,18.6924,17.9766,18.2902,6912058.0],["2016-01-08",18.5493,18.8015,17.7108,17.7244,4923206.0],["2016-01-11",17.8062,17.8403,17.1927,17.3426,4460467.0],["2016-01-12",17.8607,17.8607,16.8518,17.2131,5680282.0],["2016-01-13",17.404,17.554,16.8723,16.8723,6136032.0],["2016-01-14",17.0086,17.4653,16.7359,17.3972,5602464.0],["2016-01-15",16.6882,16.8995,16.4223,16.5859,7015142.0],["2016-01-19",16.695,16.7427,16.0678,16.2792,5961178.0],["2016-01-20",15.9111,16.2792,15.577,16.0747,7411354.0],["2016-01-21",15.9247,16.6473,15.8565,16.211,5704742.0],["2016-01-22",16.9132,17.029,16.1428,16.5723,8209958.0],["2016-01-25",16.0951,16.7291,15.9315,15.9383,6415450.0],["2016-01-26",16.361,16.5314,16.0338,16.3133,4754669.0],["2016-01-27",16.2519,16.7018,16.1292,16.3064,5679072.0],["2016-01-28",17.0222,17.1313,16.3269,16.5791,6623635.0],["2016-01-29",16.5996,17.1449,16.4632,17.1449,9835661.0],["2016-02-01",17.0768,17.2131,16.511,16.8927,7326413.0],["2016-02-02",16.0406,16.4973,16.0406,16.1088,4369882.0],["2016-02-03",16.3201,16.6337,15.6179,16.4087,8913542.0],["2016-02-04",16.5996,17.3495,16.4087,16.5519,9051974.0],["2016-02-05",16.2451,16.62,16.0474,16.2315,7339450.0],["2016-02-08",15.9451,16.1701,15.7883,16.1019,7500595.0],["2016-02-09",15.8429,16.0201,15.3521,15.6656,6758438.0],["2016-02-10",15.5975,16.0951,15.4816,15.7883,7814150.0],["2016-02-11",15.502,15.7747,15.2021,15.5225,6089664.0],["2016-02-12",15.7474,16.1633,15.6656,15.7611,12309158.0],["2016-02-16",16.0406,16.1224,15.7065,16.0065,11895610.0],["2016-02-17",17.8539,18.2902,16.995,17.1381,19752902.0],["2016-02-18",17.3222,17.3222,16.6609,16.9268,9540384.0],["2016-02-19",16.7905,17.1586,16.5655,17.1586,5713478.0],["2016-02-22",17.8948,17.8948,17.2199,17.2608,6045850.0],["2016-02-23",17.1245,17.2472,16.4905,16.4973,4289376.0],["2016-02-24",16.2178,16.7086,16.0338,16.6882,4883962.0],["2016-02-25",16.6746,16.7836,15.8633,16.2655,5040403.0],["2016-02-26",16.6064,16.9404,16.4428,16.7223,3869914.0],["2016-02-29",16.7291,16.9609,16.5178,16.7223,8807770.0],["2016-03-01",16.92,17.4244,16.8177,17.3154,4021114.0],["2016-03-02",17.2063,17.5676,16.8382,17.5676,3965203.0],["2016-03-03",17.5335,18.0448,17.4653,18.0312,4665965.0],["2016-03-04",18.0925,18.1743,17.2813,17.5062,8290867.0],["2016-03-07",17.4517,18.1811,17.3426,18.1607,8543270.0],["2016-03-08",17.9903,17.9903,16.3542,16.5928,10007424.0],["2016-03-09",16.7973,17.4994,16.1428,17.2267,6681158.0],["2016-03-10",17.1245,17.4108,16.92,17.2881,4678061.0],["2016-03-11",17.7994,18.8015,17.7994,18.7742,7807699.0],["2016-03-14",18.4334,18.7674,18.2834,18.522,5407450.0],["2016-03-15",18.2493,18.3038,17.8744,18.2561,3826234.0],["2016-03-16",18.3175,18.5356,18.0925,18.4538,3380429.0],["2016-03-17",18.6515,18.8901,18.4538,18.8151,3874349.0],["2016-03-18",18.9515,19.006,18.6992,18.7742,7737542.0],["2016-03-21",18.6106,18.9992,18.4947,18.9651,3182861.0],["2016-03-22",18.6788,19.0469,18.6038,18.7129,2997120.0],["2016-03-23",18.5356,18.7742,18.3107,18.3175,3193344.0],["2016-03-24",17.963,18.4266,17.7994,18.3925,5527469.0],["2016-03-28",18.3925,18.5084,18.0721,18.297,3614554.0],["2016-03-29",18.0107,18.3311,17.8403,18.3038,3012442.0],["2016-03-30",18.5356,18.8492,18.3311,18.4675,3366317.0],["2016-03-31",18.3856,18.6788,18.3243,18.6515,4279162.0],["2016-04-01",18.2493,18.7879,18.2493,18.5697,3896794.0],["2016-04-04",18.4606,18.6106,18.2152,18.4675,4824557.0],["2016-04-05",18.2902,18.5902,18.1266,18.3925,4150406.0],["2016-04-06",18.6447,18.8356,18.0857,18.781,4053773.0],["2016-04-07",18.597,18.7197,18.0653,18.2698,4433318.0],["2016-04-08",18.6992,19.0674,18.6379,18.7879,2481830.0],["2016-04-11",18.8219,18.9856,18.5629,18.5629,2472154.0],["2016-04-12",18.7197,19.2582,18.5493,19.1423,3546816.0],["2016-04-13",19.2173,19.6741,19.1151,19.5718,3033005.0],["2016-04-14",19.6059,19.7013,18.9787,19.2446,3998534.0],["2016-04-15",19.0333,19.0333,18.5356,18.8833,3610925.0],["2016-04-18",18.3993,19.6604,18.3243,19.6127,4043962.0],["2016-04-19",19.7695,20.1785,19.5718,20.124,3604608.0],["2016-04-20",19.9604,20.1581,19.715,19.9672,2555213.0],["2016-04-21",20.0286,20.0763,19.6127,19.6945,3722746.0],["2016-04-22",19.7354,20.4921,19.7014,20.1308,2973466.0],["2016-04-25",20.0013,20.0831,19.5173,19.6673,3350323.0],["2016-04-26",19.8172,19.899,19.0401,19.4287,9411360.0],["2016-04-27",19.9331,21.167,19.2514,20.6898,7940352.0],["2016-04-28",20.5399,21.3374,20.4308,20.6012,7808774.0],["2016-04-29",20.6694,21.3034,20.3422,20.7853,5551661.0],["2016-05-02",20.7716,20.9284,20.2126,20.424,3569664.0],["2016-05-03",20.0967,20.1854,19.7763,20.0695,3661190.0],["2016-05-04",20.1036,20.3285,19.415,19.4491,3418195.0],["2016-05-05",19.865,19.899,19.306,19.4764,2743373.0],["2016-05-06",19.2651,19.8036,19.1355,19.5309,2653056.0],["2016-05-09",18.931,19.1151,18.5765,18.8015,3172378.0],["2016-05-10",18.8628,19.1287,18.7265,19.0537,2455085.0],["2016-05-11",19.0128,19.3741,18.4947,19.1696,2710042.0],["2016-05-12",19.3946,19.5037,18.8424,19.0946,2607763.0],["2016-05-13",18.9378,19.1355,18.6992,18.7947,2640557.0],["2016-05-16",19.1832,19.7968,19.1083,19.6673,4031194.0],["2016-05-17",19.6264,20.0558,19.5923,19.9808,3465773.0],["2016-05-18",19.9059,19.9468,19.3809,19.5309,3744250.0],["2016-05-19",19.7763,19.7763,18.6038,18.6106,12214810.0],["2016-05-20",18.5288,18.8151,18.0448,18.4879,12829018.0],["2016-05-23",18.3175,18.5833,18.1675,18.4402,6400800.0],["2016-05-24",18.5902,18.6379,18.0993,18.3788,6327821.0],["2016-05-25",18.5629,18.7401,18.4879,18.6038,7850438.0],["2016-05-26",18.7742,18.8492,18.222,18.2289,6399725.0],["2016-05-27",18.2425,18.4129,18.1675,18.4061,2767296.0],["2016-05-31",18.447,18.7197,18.4061,18.5629,4700506.0],["2016-06-01",18.5629,18.5629,18.0721,18.3447,3568454.0],["2016-06-02",18.1198,18.3311,18.0107,18.1266,4282656.0],["2016-06-03",18.1743,18.447,18.0789,18.1266,3169018.0],["2016-06-06",18.4197,19.0196,18.4061,18.9515,6145037.0],["2016-06-07",19.081,19.3809,19.0674,19.3264,5406240.0],["2016-06-08",19.7695,20.0286,19.6468,19.8104,5713882.0],["2016-06-09",19.4355,19.5446,19.2514,19.2719,5043763.0],["2016-06-10",18.9651,19.1901,18.7197,18.7265,3613613.0],["2016-06-13",18.2629,18.6856,18.2152,18.3584,3811181.0],["2016-06-14",18.0175,18.4538,18.0039,18.222,3475450.0],["2016-06-15",18.2084,18.5765,18.0584,18.1743,2905728.0],["2016-06-16",17.9562,17.9766,17.5267,17.7994,3277344.0],["2016-06-17",18.038,18.7674,17.9085,18.4402,5110963.0],["2016-06-20",18.8083,18.9856,18.6652,18.6992,6087379.0],["2016-06-21",18.6447,18.8833,18.4266,18.8083,3903379.0],["2016-06-22",19.0605,19.0605,18.7742,18.8151,2591904.0],["2016-06-23",19.081,19.2037,18.9242,19.1628,3143078.0],["2016-06-24",17.8471,18.3857,17.629,17.6562,10860461.0],["2016-06-27",17.3222,17.3835,16.5723,16.6473,3290650.0],["2016-06-28",17.0631,17.1858,16.8654,17.0495,4387219.0],["2016-06-29",17.4926,17.813,17.4108,17.629,4896998.0],["2016-06-30",17.8335,18.1811,17.7108,18.1811,4434797.0],["2016-07-01",18.3857,18.7333,18.3857,18.5765,3179904.0],["2016-07-05",18.2561,18.2629,17.6017,17.8198,3276134.0],["2016-07-06",17.4722,17.7108,17.2745,17.6699,3241459.0],["2016-07-07",17.7857,18.1471,17.4653,17.5949,3288365.0],["2016-07-08",17.888,18.113,17.7926,17.9698,2451859.0],["2016-07-11",18.2698,18.4743,17.8676,17.8676,3312691.0],["2016-07-12",18.3379,18.7129,18.3379,18.4811,3625037.0],["2016-07-13",18.5833,18.6788,18.1539,18.4402,3897600.0],["2016-07-14",18.7197,18.7742,18.4879,18.6379,3120768.0],["2016-07-15",18.7333,18.7538,18.522,18.6243,2286278.0],["2016-07-18",18.5288,18.8901,18.4129,18.8833,2794042.0],["2016-07-19",18.7401,18.9651,18.6447,18.6788,3596947.0],["2016-07-20",18.5424,19.0196,18.4266,18.9106,5004922.0],["2016-07-21",19.0605,19.2651,18.4538,18.522,8009971.0],["2016-07-22",18.4879,18.5902,17.6971,17.7517,7223328.0],["2016-07-25",17.5608,17.6017,17.1654,17.2063,4071514.0],["2016-07-26",17.1722,17.3358,17.0291,17.2949,3956602.0],["2016-07-27",17.3495,17.5199,17.0427,17.2063,3630144.0],["2016-07-28",17.4176,17.6903,17.2131,17.3086,5385677.0],["2016-07-29",17.1518,17.3495,17.1245,17.3017,4982477.0],["2016-08-01",17.179,17.1995,16.4428,16.4973,5218618.0],["2016-08-02",16.5859,16.7836,16.361,16.7768,4514093.0],["2016-08-03",16.7632,17.0222,16.6132,17.0222,3227616.0],["2016-08-04",16.9677,17.1722,16.7905,17.0291,3460934.0],["2016-08-05",17.0631,17.6017,17.0631,17.554,3479885.0],["2016-08-08",17.7448,17.9289,17.6903,17.738,4652794.0],["2016-08-09",18.0653,18.1471,17.8267,17.9153,6922272.0],["2016-08-10",17.9971,18.188,17.7039,17.7244,5431373.0],["2016-08-11",17.813,18.188,17.7926,18.0993,5568461.0],["2016-08-12",18.4811,18.6038,18.1539,18.2493,5282189.0],["2016-08-15",18.3311,18.5697,18.3107,18.4538,3895046.0],["2016-08-16",18.6174,18.8015,18.4743,18.5288,4372301.0],["2016-08-17",18.4197,18.8015,18.3107,18.781,4630886.0],["2016-08-18",18.9242,19.5582,18.9242,19.4627,5296973.0],["2016-08-19",19.6673,19.8036,19.4287,19.6536,6840960.0],["2016-08-22",19.4832,19.5241,19.1969,19.2855,3230304.0],["2016-08-23",19.3264,19.6059,19.2923,19.4082,3257184.0],["2016-08-24",19.2787,19.5105,19.1764,19.2241,3888058.0],["2016-08-25",19.3537,19.4696,19.231,19.4491,3667507.0],["2016-08-26",19.5514,19.7082,19.0333,19.1287,6027168.0],["2016-08-29",19.0878,19.3605,19.0605,19.1083,4618925.0],["2016-08-30",19.2173,19.4082,19.0128,19.2582,4711930.0],["2016-08-31",19.1151,19.49,19.1151,19.2241,6612614.0],["2016-09-01",19.2582,19.3196,18.6856,18.8901,4637741.0],["2016-09-02",19.1696,19.2855,18.931,18.9787,2524838.0],["2016-09-06",19.2991,19.5582,19.2582,19.3878,4883290.0],["2016-09-07",19.3946,19.5582,19.2037,19.231,5420890.0],["2016-09-08",19.3469,19.715,19.2991,19.6741,5220230.0],["2016-09-09",19.5786,19.6945,18.9583,18.9583,5106797.0],["2016-09-12",18.8492,19.4287,18.7606,19.2991,5212166.0],["2016-09-13",19.1424,19.306,18.7674,18.9924,4654810.0],["2016-09-14",18.9174,19.156,18.6924,18.8219,4782355.0],["2016-09-15",18.8833,19.0742,18.6788,18.9719,4137638.0],["2016-09-16",18.6447,18.8151,18.6038,18.7538,4535866.0],["2016-09-19",18.9378,19.1764,18.7401,18.7538,3520339.0],["2016-09-20",18.7674,18.931,18.6174,18.781,6975091.0],["2016-09-21",18.9583,19.1151,18.7129,19.0401,4223923.0],["2016-09-22",19.4082,19.5173,19.0469,19.081,6043699.0],["2016-09-23",18.9992,19.1423,18.6311,18.7129,6090336.0],["2016-09-26",18.8492,19.1287,18.747,18.7674,4166131.0],["2016-09-27",18.5015,18.8969,18.4879,18.6992,4409933.0],["2016-09-28",18.8969,19.4628,18.6379,19.4491,5611738.0],["2016-09-29",19.715,20.4649,19.7082,20.1172,7986854.0],["2016-09-30",20.5058,20.5807,20.2058,20.2263,5169427.0],["2016-10-03",20.2467,20.4308,20.0967,20.3694,5475725.0],["2016-10-04",20.4785,20.6557,20.2672,20.4171,5124269.0],["2016-10-05",20.7989,21.1807,20.7307,20.9352,6485606.0],["2016-10-06",21.0443,21.3102,20.9625,21.0988,4241126.0],["2016-10-07",21.4874,21.5011,21.2216,21.3511,4520275.0],["2016-10-10",21.6238,21.9646,21.6238,21.9169,5173594.0],["2016-10-11",21.7124,21.7397,21.1398,21.3374,4296230.0],["2016-10-12",21.3238,21.4738,21.3102,21.4261,3530150.0],["2016-10-13",21.317,21.8078,21.2965,21.7124,5152090.0],["2016-10-14",21.8146,21.8487,21.5624,21.6306,4045978.0],["2016-10-17",21.6306,21.8078,21.3579,21.4329,3811853.0],["2016-10-18",21.7056,21.7806,21.0716,21.2352,4411546.0],["2016-10-19",21.3579,21.5147,21.2284,21.467,5555155.0],["2016-10-20",22.0192,22.7554,21.7465,22.4009,12509683.0],["2016-10-21",22.4691,22.7895,22.4214,22.6736,6689088.0],["2016-10-24",22.6191,22.6327,21.8351,22.0941,4924954.0],["2016-10-25",22.0737,22.2373,21.9782,22.101,3743981.0],["2016-10-26",21.8078,21.9783,21.576,21.9033,4275533.0],["2016-10-27",22.4077,22.4827,22.0805,22.1555,7065811.0],["2016-10-28",22.2578,22.5645,21.9714,22.1487,5950560.0],["2016-10-31",22.1759,22.3259,21.9373,21.9987,5886048.0],["2016-11-01",22.1759,22.3259,21.8964,22.1555,6343814.0],["2016-11-02",21.8692,22.0328,21.4942,21.9101,5328019.0],["2016-11-03",21.9714,22.2918,21.9169,22.2509,4929926.0],["2016-11-04",22.1146,22.2032,21.8078,21.9782,4358592.0],["2016-11-07",22.3464,22.4691,22.1828,22.4691,3115795.0],["2016-11-08",22.3055,22.5373,22.2918,22.4486,2895110.0],["2016-11-09",22.4486,23.0758,22.3941,22.8508,5462285.0],["2016-11-10",23.1781,23.6484,23.069,23.5053,6201350.0],["2016-11-11",23.3621,23.4985,22.8713,23.0144,4263034.0],["2016-11-14",22.9122,23.3485,22.9122,23.3348,2937984.0],["2016-11-15",23.5257,24.3642,23.4371,24.1324,5008013.0],["2016-11-16",23.8938,23.9143,23.5189,23.7302,6713818.0],["2016-11-17",23.7166,23.8666,23.4644,23.8052,4435469.0],["2016-11-18",23.4576,23.5257,23.2394,23.3553,4056192.0],["2016-11-21",23.6825,23.962,23.5871,23.9484,3358387.0],["2016-11-22",23.8189,23.887,23.4098,23.703,4583578.0],["2016-11-23",23.3485,23.7507,23.1781,23.6621,5067014.0],["2016-11-25",23.3758,23.3758,22.9326,23.1644,2212493.0],["2016-11-28",22.7486,22.9054,22.5372,22.7077,6229978.0],["2016-11-29",22.3259,22.6872,22.1214,22.4963,6892032.0],["2016-11-30",23.1712,23.6825,23.0349,23.3553,9793325.0],["2016-12-01",23.7371,23.9757,23.5257,23.6553,7549786.0],["2016-12-02",23.7439,24.4188,23.7302,24.2688,4222310.0],["2016-12-05",24.4665,24.8891,24.446,24.7528,4726042.0],["2016-12-06",24.5415,24.7596,24.4392,24.7119,4420416.0],["2016-12-07",24.3915,24.5551,24.2279,24.4733,4109549.0],["2016-12-08",24.1733,24.5142,23.9757,24.4733,7685395.0],["2016-12-09",24.2347,24.371,23.9757,24.1052,4027162.0],["2016-12-12",24.8005,24.821,24.4256,24.596,5461478.0],["2016-12-13",24.4597,24.4733,24.2347,24.3438,3978509.0],["2016-12-14",24.1393,24.2824,23.8189,23.8529,2686253.0],["2016-12-15",23.5598,24.0711,23.4644,23.962,4267872.0],["2016-12-16",23.8257,23.8802,23.6348,23.7916,5318477.0],["2016-12-19",23.6893,23.7439,23.4712,23.6075,2551987.0],["2016-12-20",23.7711,23.887,23.6143,23.6416,2828314.0],["2016-12-21",23.812,23.8802,23.5871,23.8325,3018355.0],["2016-12-22",23.8598,24.1802,23.7507,24.0302,2793101.0],["2016-12-23",23.9825,24.0643,23.7371,23.8734,1954714.0],["2016-12-27",24.0302,24.3301,24.0302,24.3165,1752173.0],["2016-12-28",24.337,24.4528,23.9211,23.9893,3454483.0],["2016-12-29",24.0438,24.3574,24.0438,24.2347,3031930.0],["2016-12-30",24.2688,24.4801,24.1256,24.2211,2740954.0],["2017-01-03",24.596,24.8414,24.446,24.8073,6198797.0],["2017-01-04",24.7392,25.08,24.5892,25.0391,3555686.0],["2017-01-05",24.9164,25.1959,24.7664,24.9573,5441587.0],["2017-01-06",24.6505,25.0391,24.4733,24.8142,4900224.0],["2017-01-09",24.6028,24.8414,24.3779,24.4665,6236563.0],["2017-01-10",24.7732,24.7732,24.3438,24.3983,3620333.0],["2017-01-11",24.5278,25.0937,24.4801,24.9982,5273184.0],["2017-01-12",25.2436,25.2845,24.5006,24.5415,9680563.0],["2017-01-13",24.2824,24.5074,23.9416,24.4392,54506861.0],["2017-01-17",24.4665,24.6369,23.8052,24.0984,71210496.0],["2017-01-18",23.7643,24.0097,23.4848,23.8052,17002406.0],["2017-01-19",23.6689,23.7916,23.2939,23.3144,8343552.0],["2017-01-20",23.3826,23.4916,23.1985,23.2735,9115680.0],["2017-01-23",23.069,23.069,22.6122,22.8167,9251424.0],["2017-01-24",22.994,23.6212,22.9463,23.3212,5621146.0],["2017-01-25",23.5257,24.0915,23.5121,24.0438,8209824.0],["2017-01-26",23.9007,24.1597,23.887,24.0302,5761997.0],["2017-01-27",24.337,24.3574,23.962,24.0643,3929184.0],["2017-01-30",23.5939,23.6553,22.6191,22.7009,6151757.0],["2017-01-31",22.7895,22.9463,22.3873,22.919,7138790.0],["2017-02-01",22.9667,23.1167,22.7145,22.9804,5782022.0],["2017-02-02",22.8031,22.8099,22.2987,22.4418,4161965.0],["2017-02-03",22.1964,22.7758,22.1964,22.7758,4689754.0],["2017-02-06",22.3327,22.3805,21.801,21.8351,5147923.0],["2017-02-07",21.4602,21.6578,21.2147,21.4533,7797216.0],["2017-02-08",20.9898,21.467,20.8671,21.2829,5269958.0],["2017-02-09",21.242,21.4806,21.1261,21.3034,6172051.0],["2017-02-10",21.2625,21.6647,21.2556,21.651,7101293.0],["2017-02-13",21.7669,21.8555,21.5556,21.7124,3714950.0],["2017-02-14",21.9305,22.0464,21.5897,22.0396,4778054.0],["2017-02-15",21.9783,22.3805,21.9646,22.2782,7775443.0],["2017-02-16",22.1146,22.3464,22.0055,22.1419,5570208.0],["2017-02-17",21.9373,22.0396,21.8351,21.8828,3058810.0],["2017-02-21",22.0941,22.3259,22.0601,22.2987,3815347.0],["2017-02-22",22.1896,22.3873,22.0055,22.285,5780544.0],["2017-02-23",22.6531,22.7349,22.2168,22.4145,5889811.0],["2017-02-24",21.7328,22.0464,21.7328,22.0192,5809843.0],["2017-02-27",21.8419,22.7758,21.8146,22.5168,6913267.0],["2017-02-28",22.1964,22.21,21.9442,22.0328,7759584.0],["2017-03-01",22.1759,22.7349,22.1691,22.6259,4115194.0],["2017-03-02",22.6122,22.9872,22.5645,22.5918,3587270.0],["2017-03-03",22.6804,22.7349,22.101,22.1691,2478336.0],["2017-03-06",21.951,22.0532,21.8351,22.0055,3095635.0],["2017-03-07",21.8351,21.8828,21.5829,21.7465,3515501.0],["2017-03-08",21.5488,21.7874,21.4602,21.5351,6789082.0],["2017-03-09",21.3238,21.5351,20.9489,21.4738,7948282.0],["2017-03-10",21.5011,21.6783,21.4261,21.6101,4407245.0],["2017-03-13",21.6238,21.8419,21.5829,21.6715,3381773.0],["2017-03-14",21.3306,21.467,21.1057,21.3852,4188307.0],["2017-03-15",21.4806,21.8964,21.3715,21.8419,4610861.0],["2017-03-16",21.8896,21.9033,21.4942,21.6919,4170298.0],["2017-03-17",21.6442,21.7669,21.3034,21.6033,15702086.0],["2017-03-20",21.3579,21.4874,21.2556,21.3988,6279302.0],["2017-03-21",21.5011,21.8351,21.4193,21.7192,7489978.0],["2017-03-22",21.5488,21.9851,21.5488,21.8555,6146650.0],["2017-03-23",21.6033,21.6306,21.3238,21.4124,7286765.0],["2017-03-24",21.4397,21.6306,21.2829,21.3374,4255104.0],["2017-03-27",21.3579,21.5147,21.2761,21.4124,4581696.0],["2017-03-28",21.4874,21.8351,21.4533,21.7942,5583514.0],["2017-03-29",21.7533,22.5168,21.726,22.4827,4321766.0],["2017-03-30",22.6259,22.6395,21.9033,21.9373,18315494.0],["2017-03-31",22.1691,22.4214,22.1214,22.1555,4269485.0],["2017-04-03",22.3805,22.3805,21.9305,22.1282,4530221.0],["2017-04-04",22.1282,22.3873,21.9783,22.2441,3389568.0],["2017-04-05",22.8168,23.0144,22.4623,22.4691,5681894.0],["2017-04-06",22.9804,23.2258,22.7827,22.9258,4641101.0],["2017-04-07",23.1644,23.1781,22.7827,22.8372,2903712.0],["2017-04-10",22.8167,23.0417,22.7349,22.9326,2198784.0],["2017-04-11",23.0213,23.0349,22.6327,22.8577,2564486.0],["2017-04-12",22.9258,23.0758,22.6463,22.7213,3734573.0],["2017-04-13",22.5713,22.6463,22.1555,22.1691,2740013.0],["2017-04-17",22.3259,22.3873,22.026,22.2032,3292128.0],["2017-04-18",22.1214,22.2987,22.0328,22.1282,2667974.0],["2017-04-19",22.135,22.1828,21.801,21.8419,4319616.0],["2017-04-20",22.0601,22.2441,21.8692,21.9237,4283194.0],["2017-04-21",21.7397,21.8351,21.4806,21.617,4775904.0],["2017-04-24",22.36,22.36,21.7124,21.7396,6786259.0],["2017-04-25",21.9442,21.9851,21.7328,21.8964,6323251.0],["2017-04-26",21.726,22.135,21.726,21.9919,4033075.0],["2017-04-27",20.5126,20.8057,20.3558,20.5876,12932371.0],["2017-04-28",20.5876,20.6694,20.3899,20.5399,3841421.0],["2017-05-01",20.4853,20.6489,20.3899,20.4921,2886643.0],["2017-05-02",20.9693,21.2079,20.8534,20.9693,6122054.0],["2017-05-03",21.1738,21.317,21.017,21.2488,5057472.0],["2017-05-04",21.2761,21.3034,20.9966,21.1466,5487955.0],["2017-05-05",21.4193,21.7874,21.3102,21.7669,2981395.0],["2017-05-08",21.5011,21.6919,21.4397,21.5351,3322906.0],["2017-05-09",21.5351,21.6238,21.317,21.5556,2865139.0],["2017-05-10",21.7806,22.0805,21.7465,21.8215,4397030.0],["2017-05-11",21.8351,21.8351,21.4397,21.4942,3166598.0],["2017-05-12",21.5011,21.5351,20.983,21.0784,2909491.0],["2017-05-15",21.0784,21.7396,21.0784,21.4397,4023667.0],["2017-05-16",21.7533,21.8419,21.3306,21.4056,4288838.0],["2017-05-17",21.4056,21.4465,21.1398,21.3238,3966144.0],["2017-05-18",21.0034,21.6647,20.983,21.5011,3453811.0],["2017-05-19",21.6374,21.9919,21.5624,21.8692,4022054.0],["2017-05-22",22.0669,22.1282,21.7806,21.8828,3128698.0],["2017-05-23",21.9305,21.9578,21.5692,21.6715,3830400.0],["2017-05-24",21.6442,21.7328,21.0716,21.3374,5061504.0],["2017-05-25",21.0102,21.0716,20.0149,20.0286,14072486.0],["2017-05-26",19.5991,19.9399,19.5991,19.8172,7710662.0],["2017-05-30",19.7559,19.7832,19.5514,19.5514,3861850.0],["2017-05-31",19.5718,19.7968,19.3741,19.7354,8265869.0],["2017-06-01",19.565,20.0763,19.4696,20.0627,6111571.0],["2017-06-02",19.7968,19.9672,19.5923,19.7695,5597491.0],["2017-06-05",19.715,20.0149,19.6809,19.8309,2695392.0],["2017-06-06",19.5991,19.8854,19.565,19.79,4565299.0],["2017-06-07",19.5309,19.6809,19.1423,19.2378,6801715.0],["2017-06-08",19.2378,19.2719,19.0128,19.1423,4281043.0],["2017-06-09",19.081,19.6332,19.0333,19.4559,5420486.0],["2017-06-12",19.6195,19.7082,19.4014,19.565,4676045.0],["2017-06-13",19.49,19.7559,19.4764,19.6945,3675034.0],["2017-06-14",19.6536,19.6673,19.1151,19.3469,5052230.0],["2017-06-15",18.6311,18.9787,18.6311,18.856,8659930.0],["2017-06-16",18.6242,18.8219,18.5697,18.8083,14845555.0],["2017-06-19",18.7129,18.7333,18.522,18.5629,5152762.0],["2017-06-20",18.2561,18.2629,18.0107,18.1471,4854528.0],["2017-06-21",18.1948,18.222,17.8948,18.0584,6017760.0],["2017-06-22",17.9834,18.4606,17.8948,18.222,5108947.0],["2017-06-23",18.2629,18.4197,18.1539,18.2016,3114182.0],["2017-06-26",18.3856,18.4675,18.2698,18.3243,2538547.0],["2017-06-27",18.4675,18.6788,18.3311,18.3516,5006534.0],["2017-06-28",18.5084,18.7333,18.5015,18.5697,3704870.0],["2017-06-29",18.5424,18.6311,18.4197,18.5561,5800704.0],["2017-06-30",18.5765,18.6651,18.4538,18.5424,4827379.0],["2017-07-03",18.7197,19.2923,18.6992,19.2241,2726842.0],["2017-07-05",18.8492,18.8901,18.4743,18.7061,5745466.0],["2017-07-06",18.7401,18.7742,18.3652,18.3788,3861581.0],["2017-07-07",18.0993,18.2629,17.9494,18.2289,3430426.0],["2017-07-10",18.038,18.7265,18.038,18.522,5269421.0],["2017-07-11",18.6106,19.2105,18.4947,18.8015,6549446.0],["2017-07-12",18.8015,19.1969,18.7061,18.8219,3494938.0],["2017-07-13",18.4197,18.8219,18.2561,18.7674,5827046.0],["2017-07-14",19.1355,19.3332,18.9992,19.1423,3886714.0],["2017-07-17",19.006,19.2173,18.9515,18.9583,2348909.0],["2017-07-18",19.2242,19.2242,18.822,18.9583,2225664.0],["2017-07-19",18.8151,19.64,18.8083,19.5514,4871731.0],["2017-07-20",19.565,19.6127,19.2582,19.3741,3553805.0],["2017-07-21",19.2787,19.3332,18.9651,19.0128,3276269.0],["2017-07-24",19.081,19.1696,18.9651,19.1151,2869709.0],["2017-07-25",18.0039,19.2923,18.0039,18.7879,13183968.0],["2017-07-26",18.9719,19.2514,18.8424,18.9106,4975488.0],["2017-07-27",19.4287,19.5855,18.8628,19.565,5694797.0],["2017-07-28",19.3878,19.8922,19.3673,19.6945,5550048.0],["2017-07-31",19.6604,19.6604,19.2991,19.4559,3342528.0],["2017-08-01",19.4559,19.4627,19.0605,19.2582,3378950.0],["2017-08-02",19.0946,19.1901,18.8833,18.9992,4248787.0],["2017-08-03",18.931,18.9515,18.6788,18.7674,3854323.0],["2017-08-04",18.9174,18.9242,18.6379,18.7674,2526989.0],["2017-08-07",18.8697,18.8697,18.5697,18.6106,2809766.0],["2017-08-08",18.4266,18.672,18.372,18.5084,3486874.0],["2017-08-09",18.5084,18.6311,18.3652,18.5152,3707290.0],["2017-08-10",18.4947,18.5288,18.113,18.3175,4543930.0],["2017-08-11",18.0312,18.2629,17.9971,18.0107,2861107.0],["2017-08-14",18.0448,18.1607,17.888,17.9357,2730470.0],["2017-08-15",17.8607,17.9221,17.663,17.7994,2564218.0],["2017-08-16",17.9971,17.9971,17.554,17.6494,2340307.0],["2017-08-17",17.6426,17.8062,17.4313,17.4313,2985427.0],["2017-08-18",17.3904,17.7108,17.3495,17.554,3183130.0],["2017-08-21",17.4381,17.479,17.3222,17.3358,2867021.0],["2017-08-22",17.4517,17.4653,17.2472,17.254,2132928.0],["2017-08-23",17.3495,17.5812,17.3086,17.4585,1901894.0],["2017-08-24",17.4176,17.4313,17.1586,17.1586,2508845.0],["2017-08-25",17.3972,17.6153,17.3767,17.5608,3242938.0],["2017-08-28",17.6017,17.629,17.3017,17.3835,3094829.0],["2017-08-29",17.329,17.4994,17.2472,17.4585,2581555.0],["2017-08-30",17.3358,17.4313,17.2404,17.329,3028570.0],["2017-08-31",17.4653,17.6903,17.3699,17.6085,3456499.0],["2017-09-01",17.7517,17.9698,17.5881,17.9425,3432576.0],["2017-09-05",18.0516,18.2152,17.9425,18.113,4699162.0],["2017-09-06",18.1539,18.297,17.8403,17.888,5438227.0],["2017-09-07",18.1471,18.2152,17.888,17.9494,4159680.0],["2017-09-08",17.8471,17.8812,17.3563,17.3835,3828922.0],["2017-09-11",17.5472,17.6903,17.4313,17.5676,3785645.0],["2017-09-12",17.5063,17.7994,17.4858,17.6903,4788672.0],["2017-09-13",17.6903,18.0039,17.6562,18.0039,6743117.0],["2017-09-14",18.3038,18.3993,18.1062,18.2016,5308934.0],["2017-09-15",18.3516,18.4606,18.1334,18.447,10057286.0],["2017-09-18",18.3925,18.6652,18.3379,18.5765,4224730.0],["2017-09-19",18.6515,18.8492,18.5765,18.8219,4216666.0],["2017-09-20",18.7606,18.9992,18.6788,18.8151,5917766.0],["2017-09-21",18.6856,18.747,18.4947,18.5493,3977434.0],["2017-09-22",18.4811,18.5015,18.1198,18.2902,3503405.0],["2017-09-25",18.1334,18.5084,18.113,18.4197,4689216.0],["2017-09-26",18.2561,18.3925,18.2084,18.2629,3387283.0],["2017-09-27",18.3584,18.7061,18.2561,18.6992,5818310.0],["2017-09-28",19.1423,19.4287,18.8901,18.9787,6360480.0],["2017-09-29",18.8765,19.0537,18.6856,19.0333,5907552.0],["2017-10-02",18.8015,18.8833,18.7265,18.856,2899546.0],["2017-10-03",19.0537,19.1151,18.9446,18.9719,3671405.0],["2017-10-04",18.9106,19.1219,18.7674,18.781,2833555.0],["2017-10-05",18.8969,18.8969,18.7265,18.7265,3393197.0],["2017-10-06",18.672,18.7401,18.5561,18.6924,2709907.0],["2017-10-09",18.8288,18.856,18.7197,18.8151,2029978.0],["2017-10-10",18.9447,19.0196,18.5697,18.5902,2436134.0],["2017-10-11",18.597,18.6242,18.2902,18.5902,4614893.0],["2017-10-12",18.3584,18.3652,18.1334,18.1471,3991008.0],["2017-10-13",18.2698,18.3788,18.1607,18.1743,2027962.0],["2017-10-16",18.297,18.372,18.0584,18.0993,3660250.0],["2017-10-17",17.8676,17.9698,17.7244,17.7517,4358592.0],["2017-10-18",17.6835,17.7108,17.2677,17.3767,4738272.0],["2017-10-19",17.2881,17.4176,17.0631,17.1109,3482170.0],["2017-10-20",17.0631,17.1177,16.7223,17.0154,8101363.0],["2017-10-23",16.9745,17.1381,16.9745,17.0359,8667590.0],["2017-10-24",17.2267,17.3631,17.1109,17.2881,5339981.0],["2017-10-25",17.1313,17.2404,16.9268,17.1518,5557978.0],["2017-10-26",17.3835,18.1948,17.1518,18.1198,11101978.0],["2017-10-27",18.2561,18.4675,18.038,18.113,6903322.0],["2017-10-30",18.1471,18.4606,18.113,18.4334,5015002.0],["2017-10-31",18.2766,18.7061,18.2766,18.672,4883424.0],["2017-11-01",18.9583,19.3537,18.8288,18.9242,9435686.0],["2017-11-02",19.2446,19.4696,19.0946,19.2582,7621958.0],["2017-11-03",19.2923,19.6332,19.2446,19.4832,4158067.0],["2017-11-06",19.5718,20.0217,19.5446,20.0081,4462080.0],["2017-11-07",20.5194,20.5603,19.9195,19.9672,7260422.0],["2017-11-08",20.0081,20.0763,19.7968,19.865,4006867.0],["2017-11-09",19.6127,20.0967,19.5582,20.0149,4506298.0],["2017-11-10",20.0899,20.0899,19.5855,19.715,3120499.0],["2017-11-13",19.1696,19.4491,19.1423,19.3605,4108742.0],["2017-11-14",19.1219,19.1628,18.4743,18.5152,4607098.0],["2017-11-15",18.1198,18.1948,17.8539,18.0653,4560998.0],["2017-11-16",17.9903,18.1948,17.9289,18.0925,3672480.0],["2017-11-17",18.1266,18.2834,18.0721,18.1471,3150739.0],["2017-11-20",18.3389,18.3457,18.0717,18.1539,2926291.0],["2017-11-21",18.3526,18.654,18.195,18.2224,4672416.0],["2017-11-22",18.5649,18.6677,18.4759,18.5375,3091603.0],["2017-11-24",18.6197,18.6266,18.3663,18.4416,2381165.0],["2017-11-27",18.2978,18.3389,18.1265,18.2841,5101555.0],["2017-11-28",18.2704,18.8595,18.1745,18.839,6205920.0],["2017-11-29",18.8184,19.1335,18.7636,18.8869,5046989.0],["2017-11-30",19.2431,19.6542,19.2226,19.6199,9786605.0],["2017-12-01",19.8117,20.1543,19.6816,20.0378,6816902.0],["2017-12-04",20.0104,20.2913,19.7638,19.8049,4192474.0],["2017-12-05",19.8597,19.8939,19.3185,19.3459,4245024.0],["2017-12-06",19.1267,19.1609,18.743,18.8801,3796934.0],["2017-12-07",18.517,18.7225,18.4622,18.6197,4061837.0],["2017-12-08",18.6814,18.839,18.5581,18.7362,4002835.0],["2017-12-11",18.8938,19.5925,18.8664,19.5857,5687270.0],["2017-12-12",19.7569,19.8254,19.5925,19.709,3845184.0],["2017-12-13",19.5857,19.7638,19.4624,19.5994,3914803.0],["2017-12-14",19.3185,19.5857,18.9006,18.9143,4639354.0],["2017-12-15",18.9828,19.0034,18.7773,18.791,7173600.0],["2017-12-18",19.2637,19.6405,19.2157,19.5583,3994099.0],["2017-12-19",19.6268,19.6884,19.435,19.6542,3355834.0],["2017-12-20",19.8597,20.5105,19.7569,20.4557,4469203.0],["2017-12-21",20.8941,21.264,20.6201,21.0996,4341926.0],["2017-12-22",21.3051,21.4011,20.9695,21.3394,3237965.0],["2017-12-26",21.4559,21.6066,21.2914,21.497,1854854.0],["2017-12-27",21.5107,21.6477,21.4627,21.5655,3118752.0],["2017-12-28",21.5175,21.5997,21.36,21.5107,1898400.0],["2017-12-29",21.4833,21.5792,21.1476,21.449,2817830.0],["2018-01-02",21.3942,21.8669,21.3189,21.8258,4350259.0],["2018-01-03",21.9217,22.1478,21.6819,21.9834,4407379.0],["2018-01-04",22.0245,22.2779,21.908,22.1889,3440506.0],["2018-01-05",22.1409,22.2711,21.9217,22.2574,2706547.0],["2018-01-08",22.3122,22.4766,22.0245,22.4629,3259066.0],["2018-01-09",22.2505,22.4286,22.0313,22.182,3266726.0],["2018-01-10",22.3396,22.7027,22.2368,22.4903,4044902.0],["2018-01-11",22.7164,23.4288,22.689,23.2986,5424922.0],["2018-01-12",23.5658,23.9769,23.4768,23.8398,7206931.0],["2018-01-16",23.3124,23.4699,22.8328,22.8739,4793779.0],["2018-01-17",22.8602,23.2438,22.641,23.0657,4490304.0],["2018-01-18",22.8808,22.9835,22.6684,22.7095,4258061.0],["2018-01-19",22.5519,23.0109,22.4629,22.9493,3641299.0],["2018-01-22",23.0315,23.7028,22.9835,23.696,3242266.0],["2018-01-23",23.5247,23.7165,23.3329,23.6001,3539962.0],["2018-01-24",23.8398,23.9563,23.4562,23.7371,8512090.0],["2018-01-25",23.8398,23.8946,23.2301,23.285,3546816.0],["2018-01-26",23.3946,23.5864,23.2644,23.3603,3072922.0],["2018-01-29",22.9287,22.9493,22.5519,22.6616,4872134.0],["2018-01-30",22.1752,22.3396,21.9697,22.2368,4752922.0],["2018-01-31",22.319,22.5451,22.0245,22.2368,4347840.0],["2018-02-01",22.2231,22.8739,22.2163,22.8465,4775098.0],["2018-02-02",22.5656,22.6958,22.3122,22.3875,5796941.0],["2018-02-05",22.3464,22.7164,21.7915,21.8052,7811462.0],["2018-02-06",21.1476,22.0793,21.0243,22.0176,8561683.0],["2018-02-07",21.6203,22.0176,20.8325,20.8804,9225216.0],["2018-02-08",21.0106,21.1339,19.935,19.935,6362899.0],["2018-02-09",20.2365,20.2844,19.2431,19.9624,8756294.0],["2018-02-12",20.1406,20.5242,19.9898,20.3392,3718310.0],["2018-02-13",19.9761,20.168,19.7295,20.0172,5461747.0],["2018-02-14",19.6405,20.8119,19.6062,20.6612,4846867.0],["2018-02-15",20.7366,20.7503,19.9624,20.3255,5465510.0],["2018-02-16",20.2296,20.6201,20.1474,20.2844,3420749.0],["2018-02-20",20.2776,20.4899,20.0104,20.1269,6178368.0],["2018-02-21",19.9967,20.3461,19.8665,19.9282,6247584.0],["2018-02-22",21.0585,21.3463,20.6406,20.9215,8011450.0],["2018-02-23",20.8051,21.0517,20.668,21.0311,6173798.0],["2018-02-26",21.0517,21.0517,20.6338,20.7571,2606822.0],["2018-02-27",20.8599,20.9352,20.3735,20.3735,3253958.0],["2018-02-28",20.5927,20.6201,19.7364,19.7432,3794650.0],["2018-03-01",19.6747,20.0515,19.6131,19.8049,4236422.0],["2018-03-02",19.5583,19.798,19.3322,19.7364,4837997.0],["2018-03-05",19.6131,20.5516,19.5857,20.4146,4751981.0],["2018-03-06",20.5516,20.6749,20.3461,20.5379,3431366.0],["2018-03-07",20.2913,20.5927,19.983,20.3118,3608909.0],["2018-03-08",20.2844,20.4283,20.1063,20.4146,3026822.0],["2018-03-09",20.716,21.4559,20.6955,21.0859,5310547.0],["2018-03-12",20.9763,21.3325,20.9763,21.3051,3747341.0],["2018-03-13",21.3394,21.4833,20.7092,20.7845,3133670.0],["2018-03-14",21.0174,21.127,20.579,20.6407,3329760.0],["2018-03-15",20.5584,20.5995,19.9282,19.9898,3758227.0],["2018-03-16",20.0241,20.6338,20.0241,20.4283,5255578.0],["2018-03-19",20.559,20.5934,19.9604,20.1737,3175200.0],["2018-03-20",20.0154,20.5934,20.0154,20.4352,4031597.0],["2018-03-21",20.4764,21.1507,20.4076,20.9925,4181990.0],["2018-03-22",20.5796,20.7241,20.1806,20.215,3884294.0],["2018-03-23",20.3664,20.6622,20.1668,20.2219,4368269.0],["2018-03-26",20.5452,20.6553,20.0705,20.6209,4009690.0],["2018-03-27",20.4283,20.5797,19.7953,19.9535,4058208.0],["2018-03-28",19.754,19.9466,19.5957,19.7402,3776909.0],["2018-03-29",19.7333,20.4214,19.6852,20.2631,4581696.0],["2018-04-02",20.1875,20.2976,19.5132,19.8228,3832013.0],["2018-04-03",19.754,20.1943,19.4375,20.1531,5113517.0],["2018-04-04",19.6164,19.8916,19.4719,19.8503,4310611.0],["2018-04-05",20.1118,20.8136,20.0843,20.5315,5065536.0],["2018-04-06",20.1118,20.2838,19.5751,19.8503,4692710.0],["2018-04-09",19.8159,19.8916,19.5476,19.5613,3264845.0],["2018-04-10",20.0498,21.0475,20.0223,20.9374,6452813.0],["2018-04-11",21.2677,21.9282,21.192,21.5773,6983155.0],["2018-04-12",22.4787,22.4787,22.0796,22.2516,6118022.0],["2018-04-13",22.1071,22.458,22.1071,22.2791,3899750.0],["2018-04-16",22.2654,22.4856,22.0314,22.2654,3434995.0],["2018-04-17",22.3892,22.5819,22.2654,22.3617,2916211.0],["2018-04-18",22.8777,23.1598,22.692,22.864,4559386.0],["2018-04-19",23.2149,23.3731,22.7195,22.9328,4624032.0],["2018-04-20",22.5888,22.9328,22.3961,22.6232,3267667.0],["2018-04-23",22.8089,23.0704,22.5888,23.0498,3132326.0],["2018-04-24",23.2218,23.4695,22.7608,22.9741,4223654.0],["2018-04-25",23.0154,23.2631,22.7539,23.091,3177619.0],["2018-04-26",23.2218,23.3043,22.9466,23.0979,3477600.0],["2018-04-27",23.0154,23.1186,22.7883,22.9328,3607968.0],["2018-04-30",22.5062,22.9672,22.5062,22.6782,3995578.0],["2018-05-01",22.5956,22.7057,22.2447,22.5475,3440640.0],["2018-05-02",23.036,23.0842,22.7401,22.7883,4839206.0],["2018-05-03",22.6576,22.7264,22.2103,22.5406,3198854.0],["2018-05-04",22.3067,22.9947,22.286,22.8709,3567648.0],["2018-05-07",22.7677,23.2149,22.5268,22.5681,4384934.0],["2018-05-08",22.5681,22.6163,21.9833,22.4993,4739750.0],["2018-05-09",22.5544,23.2011,22.5268,23.0566,4490573.0],["2018-05-10",22.5062,22.5681,21.5773,21.7769,8672160.0],["2018-05-11",22.059,22.2585,21.9282,22.0246,4739616.0],["2018-05-14",22.1278,22.2998,21.7218,21.8388,4186291.0],["2018-05-15",21.8938,22.1553,21.6668,21.997,3781747.0],["2018-05-16",22.7126,22.9947,22.5681,22.8296,5533920.0],["2018-05-17",23.3319,23.614,23.1599,23.3594,5165530.0],["2018-05-18",23.4626,23.6621,23.3525,23.5245,4511270.0],["2018-05-21",23.4969,23.5521,23.2068,23.49,4842701.0],["2018-05-22",23.3726,23.6005,22.8269,22.9236,4408992.0],["2018-05-23",22.3435,22.5645,22.226,22.4954,4042752.0],["2018-05-24",22.1293,22.2813,21.9498,22.005,3377203.0],["2018-05-25",21.5215,21.6182,21.0173,21.5699,5207194.0],["2018-05-29",21.3903,21.5423,21.0795,21.2107,4944038.0],["2018-05-30",21.6459,22.1363,21.5561,22.0465,4205376.0],["2018-05-31",21.7633,22.0188,21.4456,21.5146,6217344.0],["2018-06-01",22.2053,22.3296,21.8807,21.9912,5466989.0],["2018-06-04",21.9912,22.0465,21.2591,21.4939,2933011.0],["2018-06-05",21.5768,21.7011,21.5216,21.6044,3281107.0],["2018-06-06",21.9429,22.1017,21.6597,21.9981,3551117.0],["2018-06-07",22.7302,23.1239,22.6266,22.8822,5841562.0],["2018-06-08",22.896,22.9513,22.2537,22.5161,4825498.0],["2018-06-11",22.6128,22.8269,22.5161,22.675,3475450.0],["2018-06-12",22.5507,22.7648,22.4609,22.6335,4634918.0],["2018-06-13",22.523,22.6128,22.1224,22.2053,4300800.0],["2018-06-14",22.3435,22.4609,22.1432,22.2122,3695731.0],["2018-06-15",21.4801,21.563,21.1071,21.4387,10262650.0],["2018-06-18",21.1279,22.005,21.1279,21.7495,4773754.0],["2018-06-19",21.411,21.8116,21.3351,21.7357,4452672.0],["2018-06-20",21.708,21.8807,21.2798,21.5837,5849894.0],["2018-06-21",21.2453,21.4387,21.1279,21.2453,6405504.0],["2018-06-22",22.4954,22.7648,22.2951,22.3365,6542458.0],["2018-06-25",21.8531,22.0327,21.3351,21.7633,6417062.0],["2018-06-26",21.3074,21.8876,21.1486,21.7218,6972403.0],["2018-06-27",22.1639,22.675,22.1017,22.1777,4838266.0],["2018-06-28",21.6044,21.7633,21.3558,21.7495,5621280.0],["2018-06-29",21.7633,22.2606,21.7426,21.9221,4057939.0],["2018-07-02",21.4179,21.4663,21.1071,21.1831,3885638.0],["2018-07-03",21.5423,21.8531,21.3351,21.4663,3043085.0],["2018-07-05",21.2384,21.3489,20.9069,21.0035,5835648.0],["2018-07-06",20.6237,21.1762,20.4855,21.1624,5123059.0],["2018-07-09",21.3074,21.7149,21.2936,21.6459,4257792.0],["2018-07-10",21.7011,22.1501,21.6942,21.9981,5074944.0],["2018-07-11",21.3489,21.8047,21.0174,21.1831,5610125.0],["2018-07-12",21.1831,21.4663,20.9552,21.3213,3790483.0],["2018-07-13",21.1071,21.5837,21.0795,21.3696,4261690.0],["2018-07-16",21.2177,21.2315,20.7825,21.121,4392326.0],["2018-07-17",21.0035,21.2522,20.969,21.1762,2983680.0],["2018-07-18",21.1693,21.5423,20.8999,21.3765,4941216.0],["2018-07-19",20.9207,21.1002,20.6029,20.7894,6572563.0],["2018-07-20",20.824,21.1693,20.7756,20.8447,5159885.0],["2018-07-23",20.893,20.9621,20.5891,20.6513,4966752.0],["2018-07-24",20.8861,21.1071,20.6513,20.6789,3953779.0],["2018-07-25",20.8861,20.9621,20.3888,20.6306,5580154.0],["2018-07-26",21.4663,21.6252,21.1555,21.5216,7646016.0],["2018-07-27",22.4678,22.8822,22.2675,22.4401,11355053.0],["2018-07-30",23.1101,23.2068,22.8407,23.0203,6327418.0],["2018-07-31",22.8062,22.9029,22.3435,22.4816,5240659.0],["2018-08-01",22.226,22.4263,21.8738,22.2813,3362822.0],["2018-08-02",21.8393,21.9981,21.5492,21.8669,4256986.0],["2018-08-03",21.6044,21.8669,21.3903,21.5561,3009216.0],["2018-08-06",21.6321,21.6873,21.2315,21.3558,4469741.0],["2018-08-07",21.9567,22.0257,21.5699,21.5768,2884627.0],["2018-08-08",21.4318,21.4594,21.0726,21.2384,3291590.0],["2018-08-09",21.2522,21.3005,20.7065,20.7135,2379686.0],["2018-08-10",20.6375,20.8378,20.596,20.7204,2926694.0],["2018-08-13",20.7549,20.7618,20.0918,20.1885,3443194.0],["2018-08-14",20.3543,20.3888,19.8639,19.9537,3101683.0],["2018-08-15",19.6084,19.6084,18.821,19.0627,6054317.0],["2018-08-16",19.4633,19.5393,19.1871,19.2699,4013050.0],["2018-08-17",19.3183,19.4979,19.0765,19.3597,3494534.0],["2018-08-20",19.6165,19.7275,19.4985,19.665,4506298.0],["2018-08-21",20.3104,20.4214,20.1993,20.3104,5711059.0],["2018-08-22",20.7614,20.8585,20.4908,20.7614,4978714.0],["2018-08-23",20.8238,20.9141,20.7336,20.8308,3682560.0],["2018-08-24",21.0875,21.1083,20.9418,21.0112,2793907.0],["2018-08-27",21.2055,21.4275,21.143,21.3582,4297440.0],["2018-08-28",21.7467,21.7537,21.15,21.2402,3836314.0],["2018-08-29",21.2124,21.4206,21.1361,21.4137,2788666.0],["2018-08-30",21.4137,21.5663,21.261,21.4137,5158406.0],["2018-08-31",21.3165,21.4067,21.1083,21.2541,2915942.0],["2018-09-04",21.2194,21.2402,20.8863,20.9696,1931194.0],["2018-09-05",20.574,20.5949,20.1508,20.3936,4063718.0],["2018-09-06",20.2132,20.3242,19.561,19.783,5021453.0],["2018-09-07",19.214,19.9773,19.1516,19.9218,5006131.0],["2018-09-10",19.8871,20.1716,19.8871,19.9912,3992755.0],["2018-09-11",19.8316,20.5046,19.8108,20.4353,3519667.0],["2018-09-12",20.9418,21.2471,20.7892,20.8169,5354362.0],["2018-09-13",20.7614,20.8932,20.5602,20.6018,3006797.0],["2018-09-14",20.7892,21.0528,20.6712,20.9071,3031661.0],["2018-09-17",21.2124,21.2541,20.6781,20.7475,3140794.0],["2018-09-18",21.4345,21.5871,21.2957,21.4414,4253357.0],["2018-09-19",21.5594,21.6218,21.4275,21.4692,3172378.0],["2018-09-20",22.0659,22.0659,21.5733,21.6496,3318605.0],["2018-09-21",21.7606,21.7814,21.4345,21.6496,5739955.0],["2018-09-24",22.1492,22.3296,21.719,22.0382,4386547.0],["2018-09-25",22.4337,22.8361,22.4129,22.5794,5370893.0],["2018-09-26",22.4267,22.621,22.3018,22.3574,5801645.0],["2018-09-27",21.9827,22.1353,21.6912,21.6982,4833293.0],["2018-09-28",21.7328,21.9826,21.6704,21.6843,5724096.0],["2018-10-01",22.1214,22.1214,21.3998,21.6565,5638886.0],["2018-10-02",21.6079,21.6982,21.3304,21.5247,3390778.0],["2018-10-03",21.5594,21.6565,21.2679,21.6426,3533914.0],["2018-10-04",21.3859,21.6773,21.0251,21.2541,4943635.0],["2018-10-05",20.9973,21.2679,20.7267,20.9141,2400922.0],["2018-10-08",20.241,20.9834,20.1993,20.9765,5005997.0],["2018-10-09",20.9141,21.6218,20.81,21.4345,4439635.0],["2018-10-10",21.5386,21.601,21.0251,21.0736,8125824.0],["2018-10-11",20.8169,21.1639,20.5671,20.6989,6304704.0],["2018-10-12",21.2124,21.2124,20.581,20.8863,4739347.0],["2018-10-15",21.2194,21.2194,20.8169,20.8724,3934291.0],["2018-10-16",21.0875,21.1777,20.9765,20.9973,3864134.0],["2018-10-17",20.9487,21.039,20.574,20.6434,3246835.0],["2018-10-18",20.4561,20.7198,20.352,20.4214,5191469.0],["2018-10-19",20.3589,21.0043,20.3589,20.3589,3702451.0],["2018-10-22",20.2826,20.3173,19.9218,19.9357,5413363.0],["2018-10-23",19.3736,19.6997,19.0336,19.5471,6195840.0],["2018-10-24",19.7691,19.8177,18.9018,18.9018,5212435.0],["2018-10-25",19.6095,19.7552,18.5756,18.7491,8491258.0],["2018-10-26",18.1662,18.5409,17.9372,18.2842,7564973.0],["2018-10-29",18.4299,18.5062,17.7429,17.9581,5521824.0],["2018-10-30",17.7291,18.1801,17.5972,18.1523,5788474.0],["2018-10-31",18.5062,18.7213,18.2287,18.2495,5553811.0],["2018-11-01",18.4924,18.6103,18.1176,18.4021,4183334.0],["2018-11-02",18.6311,18.6797,18.076,18.3883,3438490.0],["2018-11-05",18.5964,18.6311,18.2148,18.5132,3044294.0],["2018-11-06",18.4924,18.6173,18.2634,18.5479,3219552.0],["2018-11-07",18.6381,18.7075,18.1593,18.5617,5959430.0],["2018-11-08",18.3397,18.4785,17.9928,18.0413,4684915.0],["2018-11-09",17.507,17.8887,17.3474,17.7985,5777722.0],["2018-11-12",17.8609,17.9234,17.1601,17.1878,4481971.0],["2018-11-13",16.7992,17.0907,16.3135,16.3274,7794528.0],["2018-11-14",16.7784,16.9033,16.3829,16.6119,5693184.0],["2018-11-15",16.5356,16.8062,16.4107,16.7299,6562080.0],["2018-11-16",16.6743,16.8617,16.487,16.8339,4507776.0],["2018-11-19",16.513,17.0293,16.4293,16.9316,5477338.0],["2018-11-20",16.2619,16.5549,15.9758,16.1293,7937798.0],["2018-11-21",16.2758,16.5688,16.2549,16.4712,6514502.0],["2018-11-23",15.6619,15.9131,15.6201,15.7805,3192672.0],["2018-11-26",16.1084,16.6595,16.1084,16.6177,5421427.0],["2018-11-27",16.3805,16.6107,16.1503,16.1921,5468467.0],["2018-11-28",16.234,16.4712,15.941,16.4433,3143347.0],["2018-11-29",16.6595,16.7712,16.4223,16.527,2973600.0],["2018-11-30",16.2898,16.3247,16.0177,16.1084,5410810.0],["2018-12-03",17.0083,17.1479,16.7991,17.1339,4775904.0],["2018-12-04",16.9386,17.0223,16.3665,16.4014,5302214.0],["2018-12-06",15.3619,15.4945,14.8736,15.1317,14369645.0],["2018-12-07",15.8363,15.8642,14.6364,14.6503,9405446.0],["2018-12-10",14.6503,14.8038,14.3992,14.6294,5917901.0],["2018-12-11",14.9573,15.034,14.3015,14.3643,5735251.0],["2018-12-12",14.6852,15.0689,14.6782,14.8178,6441254.0],["2018-12-13",14.6294,14.9294,14.2736,14.8945,10003123.0],["2018-12-14",14.6434,14.8317,13.9946,14.0504,7504090.0],["2018-12-17",13.8341,14.0713,13.6527,13.7434,9115680.0],["2018-12-18",13.7295,13.7853,13.2202,13.3667,9987264.0],["2018-12-19",13.4923,13.9667,13.269,13.3248,12812083.0],["2018-12-20",13.262,13.6248,13.2272,13.3109,10092634.0],["2018-12-21",13.283,13.5551,13.1783,13.3737,9420365.0],["2018-12-24",13.2411,13.4365,12.9063,12.9342,2999136.0],["2018-12-26",13.0458,13.7085,12.697,13.7016,4424717.0],["2018-12-27",13.3737,13.6667,13.0528,13.6667,4988525.0],["2018-12-28",13.9318,13.9527,13.5969,13.7225,4954253.0],["2018-12-31",13.855,13.855,13.269,13.6597,4462886.0],["2019-01-02",13.3039,13.9457,13.262,13.8062,7175213.0],["2019-01-03",13.7434,14.0434,13.5132,13.8341,4385606.0],["2019-01-04",14.3434,14.6434,14.1969,14.5666,6829133.0],["2019-01-07",14.6224,15.2643,14.5387,15.1387,5059757.0],["2019-01-08",15.4735,15.7177,15.3061,15.5782,6145306.0],["2019-01-09",16.1991,16.2898,15.941,15.9898,7445491.0],["2019-01-10",15.8921,15.9828,15.5852,15.8224,6157402.0],["2019-01-11",15.5573,15.8782,15.4805,15.7666,5784710.0],["2019-01-14",15.5084,15.9898,15.5015,15.7596,5209210.0],["2019-01-15",15.9619,16.1014,15.7945,15.8433,5119430.0],["2019-01-16",15.8014,16.1224,15.7526,16.0665,6742042.0],["2019-01-17",15.8433,16.3247,15.7875,16.234,4115059.0],["2019-01-18",16.3944,16.827,16.3107,16.7991,5922605.0],["2019-01-22",16.2409,16.4293,16.0038,16.0596,6034157.0],["2019-01-23",16.0317,16.0526,15.5991,15.7526,4684512.0],["2019-01-24",15.7875,16.0735,15.7387,15.9479,4237632.0],["2019-01-25",16.1363,16.3805,16.0735,16.2549,7171181.0],["2019-01-28",16.0038,16.0247,15.7735,15.941,4323245.0],["2019-01-29",16.2758,16.3526,16.0456,16.0596,3616704.0],["2019-01-30",15.9689,16.227,15.9061,16.1433,5385811.0],["2019-01-31",16.2828,16.3177,15.8852,16.0177,4765690.0],["2019-02-01",15.9898,16.3247,15.9479,16.1642,3784704.0],["2019-02-04",16.234,16.4084,16.1084,16.4084,4214918.0],["2019-02-05",16.4642,16.5409,16.3107,16.4642,3006931.0],["2019-02-06",16.534,16.7293,16.513,16.5828,2953440.0],["2019-02-07",16.0805,16.2758,15.4805,15.7107,5411347.0],["2019-02-08",15.3759,15.6131,15.2922,15.5921,5486074.0],["2019-02-11",15.5015,15.927,15.5015,15.8433,5105318.0],["2019-02-12",15.4108,15.9131,15.4108,15.7735,7100755.0],["2019-02-13",15.7666,16.0735,15.6968,15.8363,5377478.0],["2019-02-14",15.6898,16.0456,15.627,15.941,4186560.0],["2019-02-15",16.2479,16.5061,16.1991,16.4223,3804461.0],["2019-02-19",16.3316,16.7781,16.2898,16.7084,4758701.0],["2019-02-20",16.7363,17.3083,16.7293,17.1549,5282995.0],["2019-02-21",16.0386,16.227,15.5503,15.8014,11001984.0],["2019-02-22",16.1503,16.1851,15.8014,15.8433,5970854.0],["2019-02-25",15.9131,16.1642,15.8921,16.0386,4177018.0],["2019-02-26",16.3595,16.4084,15.8782,15.8991,5832019.0],["2019-02-27",15.8642,15.8991,15.641,15.648,7951238.0],["2019-02-28",15.627,15.648,15.2573,15.5503,6916493.0],["2019-03-01",15.7177,15.92,15.5294,15.5991,5866694.0],["2019-03-04",15.8991,15.9968,15.5154,15.6898,4570406.0],["2019-03-05",15.6619,15.6759,15.3829,15.4666,5224666.0],["2019-03-06",15.5433,15.5503,15.2433,15.341,5677862.0],["2019-03-07",15.2224,15.2712,14.9294,15.0131,6419482.0],["2019-03-08",14.6992,14.8317,14.5666,14.6364,4830874.0],["2019-03-11",14.7829,15.1038,14.762,15.055,4598899.0],["2019-03-12",15.0131,15.1526,14.9573,14.9922,5773824.0],["2019-03-13",15.1805,15.4596,15.1805,15.2782,5568461.0],["2019-03-14",16.1712,16.1921,15.927,16.0386,11637293.0],["2019-03-15",16.4223,16.4712,15.92,15.9828,10776595.0],["2019-03-18",16.067,16.4389,16.0109,16.3336,4001357.0],["2019-03-19",16.6774,16.7336,16.2424,16.3477,5515776.0],["2019-03-20",16.4459,16.8388,16.3056,16.6564,5766029.0],["2019-03-21",16.6213,16.8037,16.5511,16.7195,4571213.0],["2019-03-22",16.488,16.6353,15.8776,15.8986,5924486.0],["2019-03-25",15.9969,16.3968,15.8425,16.3477,6738950.0],["2019-03-26",16.4178,16.6353,16.2144,16.4389,7530701.0],["2019-03-27",16.4178,16.5511,16.1372,16.2915,4667846.0],["2019-03-28",16.0039,16.6073,16.0039,16.5792,5124672.0],["2019-03-29",16.7125,16.8248,16.3547,16.502,5107738.0],["2019-04-01",16.6283,17.1124,16.5652,17.0914,4628602.0],["2019-04-02",17.0142,17.1966,16.7686,16.8107,4082803.0],["2019-04-03",17.1054,17.1896,16.6704,16.7476,4921190.0],["2019-04-04",16.7827,16.9861,16.6494,16.9581,3864000.0],["2019-04-05",17.2177,17.6737,17.1896,17.6667,5328826.0],["2019-04-08",17.7228,17.8632,17.6106,17.7369,4372032.0],["2019-04-09",17.5895,17.6036,17.2317,17.2878,5929862.0],["2019-04-10",17.351,17.5615,17.3089,17.4211,4613818.0],["2019-04-11",17.3931,17.4632,17.1615,17.344,5392800.0],["2019-04-12",17.5334,17.6106,17.2948,17.3089,4109549.0],["2019-04-15",17.1966,17.372,17.1194,17.1335,4313030.0],["2019-04-16",17.358,17.379,17.1194,17.2598,4253088.0],["2019-04-17",17.3159,17.4141,17.0703,17.1966,4544064.0],["2019-04-18",17.1966,17.3931,17.1054,17.1545,3460934.0],["2019-04-22",17.2948,17.5194,17.1826,17.5123,5074810.0],["2019-04-23",17.5685,17.9544,17.5685,17.8491,5711059.0],["2019-04-24",17.7649,17.8281,17.365,17.3861,4809638.0],["2019-04-25",17.4632,17.5895,16.9931,17.0282,8390189.0],["2019-04-26",17.2878,17.7579,17.1405,17.5334,8029997.0],["2019-04-29",17.358,17.9193,17.344,17.6316,5144966.0],["2019-04-30",17.7439,17.786,17.2106,17.2527,5026560.0],["2019-05-01",17.2107,17.3299,16.6634,16.6774,7704749.0],["2019-05-02",16.7125,16.7195,16.3757,16.4529,6346234.0],["2019-05-03",16.6774,16.8037,16.488,16.488,4137504.0],["2019-05-06",16.1652,16.4178,16.1582,16.2915,5545882.0],["2019-05-07",16.0951,16.1091,15.7794,16.0039,6042490.0],["2019-05-08",16.081,16.2144,16.0039,16.0249,4748486.0],["2019-05-09",15.7794,16.067,15.7022,16.053,5150611.0],["2019-05-10",16.0249,16.1091,15.7723,16.0179,4823213.0],["2019-05-13",15.8636,15.8776,15.3163,15.4636,4340986.0],["2019-05-14",15.7232,16.0179,15.6881,15.8635,4105517.0],["2019-05-15",15.646,16.081,15.4917,15.9969,3877037.0],["2019-05-16",16.0951,16.2565,16.0179,16.1161,2784634.0],["2019-05-17",15.9267,16.1442,15.7583,15.7583,3715757.0],["2019-05-20",15.8006,16.2311,15.7936,16.21,4054714.0],["2019-05-21",16.2735,16.6757,16.2311,16.5981,4713274.0],["2019-05-22",16.4428,16.4852,15.9912,16.217,4449850.0],["2019-05-23",15.5607,15.6383,15.3067,15.6242,6324192.0],["2019-05-24",15.6313,15.6807,15.3984,15.5325,5010298.0],["2019-05-28",15.6948,15.7583,15.469,15.5325,5924486.0],["2019-05-29",15.1232,15.476,15.0597,15.4337,5529082.0],["2019-05-30",15.3067,15.4055,15.0738,15.1443,3796800.0],["2019-05-31",14.728,14.9185,14.6786,14.6786,6791098.0],["2019-06-03",14.8056,15.0244,14.7633,14.8762,10497043.0],["2019-06-04",15.1302,15.229,14.9185,15.102,6646214.0],["2019-06-05",15.2643,15.2925,14.8409,15.1443,5747616.0],["2019-06-06",15.1796,15.8006,15.1091,15.7654,6843379.0],["2019-06-07",15.7089,16.0406,15.5607,15.9347,4504819.0],["2019-06-10",16.0406,16.2805,15.9912,16.0335,4640563.0],["2019-06-11",16.2946,16.337,16.097,16.1182,2768102.0],["2019-06-12",15.8289,15.85,15.5395,15.6031,2978976.0],["2019-06-13",15.8359,16.1535,15.7019,16.1535,3448435.0],["2019-06-14",16.0476,16.1182,15.8077,16.0476,4348109.0],["2019-06-17",16.0265,16.337,15.963,16.2805,3330029.0],["2019-06-18",16.4217,16.8663,16.3934,16.7675,4955059.0],["2019-06-19",16.7745,17.0074,16.6969,16.9157,4632768.0],["2019-06-20",17.2332,17.5084,17.2332,17.4732,4011840.0],["2019-06-21",17.5861,17.7625,17.5155,17.5367,7293216.0],["2019-06-24",17.5649,17.6496,17.4308,17.459,3897466.0],["2019-06-25",17.3955,17.7907,17.325,17.6143,5686464.0],["2019-06-26",17.7978,18.073,17.6425,17.819,3762528.0],["2019-06-27",17.8754,18.0307,17.7766,17.8825,2397427.0],["2019-06-28",18.0589,18.3341,18.0095,18.3059,3935904.0],["2019-07-01",18.567,18.6446,18.2212,18.2635,5437690.0],["2019-07-02",18.1365,18.1506,17.6425,17.7696,4710451.0],["2019-07-03",17.8472,17.8613,17.6496,17.7413,1970707.0],["2019-07-05",17.5367,17.7484,17.452,17.7484,3028570.0],["2019-07-08",17.7131,17.8542,17.5578,17.6214,2761786.0],["2019-07-09",17.4238,17.4449,17.2473,17.332,4397971.0],["2019-07-10",17.5155,17.8895,17.459,17.826,5857824.0],["2019-07-11",17.946,18.0801,17.8048,18.0307,4789613.0],["2019-07-12",18.0166,18.2212,17.9742,18.193,2303078.0],["2019-07-15",18.0589,18.1153,17.7837,17.826,2395277.0],["2019-07-16",17.7484,18.0024,17.5649,17.7272,4869984.0],["2019-07-17",17.6143,17.699,17.452,17.4873,3603130.0],["2019-07-18",17.3885,17.6355,17.3038,17.6002,3292262.0],["2019-07-19",17.5861,17.7907,17.4943,17.7202,4289510.0],["2019-07-22",17.6284,18.1436,17.6002,18.0589,4309267.0],["2019-07-23",18.447,18.5458,18.2565,18.4611,7056269.0],["2019-07-24",18.6587,18.814,18.5035,18.6235,3839270.0],["2019-07-25",19.308,19.8161,19.2233,19.7455,8995661.0],["2019-07-26",19.8161,20.1619,19.7102,20.1195,4172986.0],["2019-07-29",19.9502,20.0066,19.6961,19.8867,2934758.0],["2019-07-30",19.555,19.8161,19.3997,19.7314,5580288.0],["2019-07-31",19.7385,19.8867,19.2798,19.435,4043021.0],["2019-08-01",19.2021,19.2868,18.5529,18.8563,5581094.0],["2019-08-02",18.5811,18.687,17.9319,18.1083,5626656.0],["2019-08-05",17.6214,17.7554,17.2403,17.4661,5075213.0],["2019-08-06",17.5931,17.7131,17.1274,17.5861,4608307.0],["2019-08-07",16.9509,17.3108,16.838,17.2544,6597696.0],["2019-08-08",17.2897,17.8331,17.2544,17.826,5497632.0],["2019-08-09",17.4449,17.4943,17.2191,17.2897,3140794.0],["2019-08-12",17.1344,17.1909,16.9015,16.958,2638003.0],["2019-08-13",16.8733,17.5649,16.8027,17.205,4790285.0],["2019-08-14",16.584,16.6757,16.1535,16.4217,6994176.0],["2019-08-15",15.9841,16.337,15.7442,16.2452,6590035.0],["2019-08-16",16.2452,16.7886,16.2241,16.7675,4301741.0],["2019-08-19",17.1081,17.3564,15.8308,17.25,3070771.0],["2019-08-20",17.1152,17.1152,16.8739,17.0229,3900288.0],["2019-08-21",17.2003,17.2784,16.9732,17.0229,2523360.0],["2019-08-22",17.1577,17.2855,17.0087,17.0442,3295488.0],["2019-08-23",16.6894,17.0513,16.3275,16.3914,4778726.0],["2019-08-26",16.7391,18.364,16.5546,17.0371,8931552.0],["2019-08-27",17.5196,17.6615,17.2358,17.5409,7352352.0],["2019-08-28",17.2429,17.6615,17.0442,17.548,8858035.0],["2019-08-29",17.6331,17.7751,17.3493,17.5196,5862797.0],["2019-08-30",17.6828,17.768,17.4274,17.6261,4449312.0],["2019-09-03",17.2003,17.3919,17.0655,17.3564,5002771.0],["2019-09-04",17.5693,18.1299,17.5409,18.0163,5001293.0],["2019-09-05",18.2718,18.6337,18.2363,18.2647,4760448.0],["2019-09-06",18.215,18.2292,17.7893,17.8673,4699565.0],["2019-09-09",18.1653,18.5059,18.0731,18.3073,4838266.0],["2019-09-10",18.5556,18.6479,18.1228,18.2434,7278029.0],["2019-09-11",18.3285,18.4137,17.5906,17.697,7682438.0],["2019-09-12",17.5409,17.995,17.3777,17.8318,7002912.0],["2019-09-13",17.9525,18.3143,17.6757,18.0944,4462618.0],["2019-09-16",18.7898,18.8252,18.1866,18.2789,9532723.0],["2019-09-17",18.0518,18.0944,17.3209,17.399,7907693.0],["2019-09-18",17.1932,17.3635,17.0939,17.2713,5408525.0],["2019-09-19",17.4628,17.4983,16.959,17.03,4896998.0],["2019-09-20",17.1364,17.4345,17.1152,17.3067,7317139.0],["2019-09-23",17.0939,17.4699,17.0229,17.4061,5346566.0],["2019-09-24",17.3351,17.3706,16.8881,17.0513,4182662.0],["2019-09-25",16.6326,17.3493,16.6255,17.2855,7882963.0],["2019-09-26",17.0726,17.328,16.9448,17.2216,9006547.0],["2019-09-27",17.0371,17.4345,16.8384,17.1577,8151226.0],["2019-09-30",16.9519,17.2003,16.9165,17.1293,5276006.0],["2019-10-01",17.0442,17.1293,16.3559,16.4836,5613485.0],["2019-10-02",16.4978,16.4978,16.1004,16.2282,4852915.0],["2019-10-03",16.1856,16.4765,15.9301,16.4056,3928915.0],["2019-10-04",16.3062,16.5262,16.1785,16.4127,4762195.0],["2019-10-07",16.4269,16.5191,16.1927,16.1998,3202483.0],["2019-10-08",16.0863,16.2069,15.8308,15.8592,5013658.0],["2019-10-09",16.0721,16.1217,15.8947,16.0508,3209472.0],["2019-10-10",16.1146,16.3346,16.0792,16.2637,3923136.0],["2019-10-11",16.4198,16.7675,16.363,16.6539,4328083.0],["2019-10-14",16.4127,16.661,16.3417,16.5049,3525178.0],["2019-10-15",16.5546,16.7887,16.4623,16.4836,3244685.0],["2019-10-16",16.5617,16.7178,16.3346,16.363,3552192.0],["2019-10-17",16.4836,16.512,16.2566,16.3204,4383456.0],["2019-10-18",16.4127,16.5404,16.1643,16.2495,5203699.0],["2019-10-21",16.3701,16.6255,16.3701,16.4978,3723014.0],["2019-10-22",16.5262,16.8455,16.4481,16.6823,4660454.0],["2019-10-23",16.5759,16.7604,16.434,16.6326,7543200.0],["2019-10-24",15.6037,15.6179,14.4329,14.6742,18502848.0],["2019-10-25",14.6032,15.1922,14.5677,15.1567,6759917.0],["2019-10-28",15.2986,15.3341,14.6884,14.8516,8822822.0],["2019-10-29",14.5323,14.7026,14.3691,14.3833,7952314.0],["2019-10-30",14.4471,14.5039,13.9149,14.0001,6529421.0],["2019-10-31",14.071,14.1136,13.8653,14.0001,5198726.0],["2019-11-01",14.1562,14.5536,14.1278,14.5536,4061971.0],["2019-11-04",14.8019,15.0999,14.8019,14.88,3523699.0],["2019-11-05",14.9793,15.0716,14.7948,14.9651,5300467.0],["2019-11-06",14.7735,14.8729,14.3691,14.5677,4220698.0],["2019-11-07",14.7806,14.9438,14.4755,14.5536,6047194.0],["2019-11-08",14.4542,14.66,14.3123,14.6174,3899482.0],["2019-11-11",14.5394,14.6387,14.4116,14.589,3568186.0],["2019-11-12",14.4897,14.589,14.2413,14.3549,3241190.0],["2019-11-13",14.2839,14.3123,14.0072,14.0639,2370413.0],["2019-11-14",14.0852,14.2059,13.9291,13.9575,3029376.0],["2019-11-15",14.1491,14.4045,14.1207,14.3975,4921862.0],["2019-11-18",14.2403,14.2403,13.9404,13.9404,3494534.0],["2019-11-19",13.9047,13.9404,13.6761,13.769,3629338.0],["2019-11-20",13.8118,14.1689,13.7119,14.0189,4714618.0],["2019-11-21",14.0618,14.1404,13.9047,14.0332,3134477.0],["2019-11-22",13.9904,14.0189,13.669,13.7333,4812998.0],["2019-11-25",13.619,13.9261,13.5476,13.9261,5038925.0],["2019-11-26",13.919,14.0689,13.6762,13.7476,5555290.0],["2019-11-27",13.6333,13.969,13.6262,13.9261,4610726.0],["2019-11-29",13.5262,13.5762,13.3548,13.4548,2544595.0],["2019-12-02",13.4762,13.669,13.3691,13.469,4451059.0],["2019-12-03",13.2619,13.4048,13.1548,13.2548,5341056.0],["2019-12-04",13.3833,13.7833,13.3548,13.6761,5628672.0],["2019-12-05",13.6547,13.7261,13.4405,13.4976,4148256.0],["2019-12-06",13.3476,13.6333,13.3191,13.569,7950701.0],["2019-12-09",13.4833,13.6619,13.4548,13.4619,3600173.0],["2019-12-10",13.4905,13.7119,13.4333,13.6404,3978912.0],["2019-12-11",13.7261,13.8618,13.6119,13.8118,4471488.0],["2019-12-12",14.0047,14.3546,13.9404,14.2118,4383590.0],["2019-12-13",14.326,14.5617,14.1832,14.2832,4881811.0],["2019-12-16",14.4546,14.5688,14.2332,14.2475,3358387.0],["2019-12-17",14.2832,14.3546,14.2118,14.2903,4000954.0],["2019-12-18",14.2189,14.5546,14.2046,14.526,4954253.0],["2019-12-19",14.4546,14.6688,14.4332,14.626,5885376.0],["2019-12-20",14.6903,14.7402,14.526,14.6474,7106669.0],["2019-12-23",14.6617,15.1902,14.6474,15.1545,4563149.0],["2019-12-24",15.1116,15.2259,15.0402,15.0973,1112429.0],["2019-12-26",15.1759,15.2687,15.033,15.0973,2059949.0],["2019-12-27",15.0545,15.133,14.9331,14.9545,2173651.0],["2019-12-30",15.0616,15.4044,15.0616,15.2259,2817427.0],["2019-12-31",15.1473,15.3544,14.9545,15.3116,3413222.0],["2020-01-02",15.3187,15.3901,15.1187,15.233,4583712.0],["2020-01-03",15.3473,15.4544,15.2044,15.4116,3694925.0],["2020-01-06",15.4401,15.5972,15.283,15.5187,3733498.0],["2020-01-07",15.3473,15.3616,14.9116,15.1473,4466515.0],["2020-01-08",14.7474,14.8688,14.5474,14.6331,5822611.0],["2020-01-09",14.676,15.0045,14.5546,14.8902,5055994.0],["2020-01-10",14.7974,15.0473,14.7188,15.0045,3443866.0],["2020-01-13",15.0188,15.2759,14.8974,15.2402,4380768.0],["2020-01-14",14.8259,14.9831,14.676,14.9759,6788410.0],["2020-01-15",14.6974,14.7188,14.3903,14.4117,5399251.0],["2020-01-16",14.3689,14.526,14.2689,14.3403,5429088.0],["2020-01-17",14.3189,14.3832,14.0261,14.1332,5143891.0],["2020-01-21",14.1046,14.1189,13.8404,13.8547,4625376.0],["2020-01-22",13.6833,13.6976,13.1691,13.3262,8642054.0],["2020-01-23",13.1905,13.3191,12.9763,13.162,5630150.0],["2020-01-24",13.162,13.1762,12.7406,12.8334,6040608.0],["2020-01-27",12.4906,12.6192,12.355,12.355,5056800.0],["2020-01-28",12.2907,12.3121,11.9836,11.9836,10220314.0],["2020-01-29",12.155,12.2193,11.8622,11.8836,8212781.0],["2020-01-30",11.5122,11.7765,11.2409,11.7551,10572576.0],["2020-01-31",11.5122,11.7979,11.3551,11.7908,9993581.0],["2020-02-03",11.8622,12.1764,11.8122,12.1336,8733581.0],["2020-02-04",12.4121,12.5978,12.3907,12.4621,7637280.0],["2020-02-05",12.6263,12.8192,12.5621,12.762,6662746.0],["2020-02-06",12.662,12.7834,12.4692,12.4906,5077766.0],["2020-02-07",12.1121,12.205,12.0122,12.0122,5669664.0],["2020-02-10",11.8122,11.8122,11.548,11.6122,4802650.0],["2020-02-11",12.1336,12.4764,12.0122,12.4264,6171514.0],["2020-02-12",12.662,12.8763,12.4978,12.5406,5592115.0],["2020-02-13",12.4549,12.5263,12.3407,12.3978,6309946.0],["2020-02-14",12.5049,12.5621,12.2693,12.3264,5246707.0],["2020-02-18",12.005,12.3264,11.8908,12.2335,6261158.0],["2020-02-19",12.3621,12.4049,12.0979,12.2835,3476256.0],["2020-02-20",12.3335,12.4978,12.2693,12.3121,4096512.0],["2020-02-21",12.0764,12.155,11.9122,12.105,5140397.0],["2020-02-24",11.4623,11.6694,11.4265,11.4408,5062176.0],["2020-02-25",11.4694,11.4694,10.7838,10.9052,5578272.0],["2020-02-26",11.3194,11.3194,10.8124,10.8766,8174208.0],["2020-02-27",10.8552,11.548,10.8267,10.9266,12662362.0],["2020-02-28",10.7338,10.8695,10.241,10.5981,23251066.0],["2020-03-02",10.4339,10.7767,10.1768,10.7695,9345235.0],["2020-03-03",10.7195,10.8552,10.1696,10.2482,9606374.0],["2020-03-04",10.3267,10.3553,9.9197,10.1196,8561683.0],["2020-03-05",9.9768,10.0268,9.5769,9.8411,8091955.0],["2020-03-06",9.3626,9.6269,8.8556,8.9984,7729210.0],["2020-03-09",7.4201,7.6058,6.6274,6.6345,13267699.0],["2020-03-10",6.9345,6.9488,6.2132,6.8059,14282419.0],["2020-03-11",6.256,6.3632,5.5562,5.7347,11748173.0],["2020-03-12",5.399,5.4633,4.6492,4.742,14744621.0],["2020-03-13",4.9634,5.1062,4.4349,5.0991,16137811.0],["2020-03-16",3.8707,4.7991,3.5779,4.0921,23131450.0],["2020-03-17",4.4278,4.4421,3.8779,4.4064,15601421.0],["2020-03-18",4.0707,4.1493,3.2066,3.5779,11667130.0],["2020-03-19",3.6351,4.3278,3.5637,4.3278,14582803.0],["2020-03-20",4.135,4.9063,4.0921,4.4992,19035072.0],["2020-03-23",5.6878,5.7097,4.3752,4.594,13684474.0],["2020-03-24",4.7617,5.4472,4.7617,5.1701,10209965.0],["2020-03-25",4.9367,5.3451,4.7617,5.0899,9636749.0],["2020-03-26",4.9659,5.3232,4.8784,5.1628,7181664.0],["2020-03-27",4.9805,5.4034,4.9003,5.1847,8590982.0],["2020-03-30",4.7982,5.1919,4.6961,5.1409,9404237.0],["2020-03-31",4.8638,5.068,4.8273,4.9148,7908634.0],["2020-04-01",4.7982,4.9659,4.594,4.7836,5126285.0],["2020-04-02",4.944,5.768,4.9294,5.4836,8198400.0],["2020-04-03",5.3815,5.5055,4.8565,5.2284,5793850.0],["2020-04-06",5.367,5.7024,5.294,5.6659,3628800.0],["2020-04-07",5.6149,5.9357,5.5274,5.7389,8056877.0],["2020-04-08",5.8337,6.541,5.768,6.4243,5237837.0],["2020-04-09",6.3806,6.7087,5.9284,6.1253,7646150.0],["2020-04-13",6.5118,6.5264,6.0597,6.1326,2656550.0],["2020-04-14",6.016,6.2785,5.9868,6.1618,5303693.0],["2020-04-15",5.6586,6.0014,5.3378,5.7753,4862726.0],["2020-04-16",5.6951,5.6951,5.3597,5.4107,4584787.0],["2020-04-17",5.5566,5.9576,5.5566,5.9212,3954451.0],["2020-04-20",5.5784,5.9795,5.469,5.5784,5865754.0],["2020-04-21",5.593,5.6732,5.3597,5.4909,4883962.0],["2020-04-22",5.768,6.0305,5.6003,6.0232,5405971.0],["2020-04-23",5.5201,5.9066,5.5201,5.6222,12181747.0],["2020-04-24",5.8191,6.0451,5.6149,5.8482,10352832.0],["2020-04-27",5.7389,5.7534,5.5493,5.6003,6935846.0],["2020-04-28",5.8482,5.8847,5.6003,5.8045,6790022.0],["2020-04-29",6.1326,6.9639,6.1035,6.7597,6069907.0],["2020-04-30",6.5556,6.5774,6.1837,6.4972,6732634.0],["2020-05-01",6.3222,6.3878,5.9212,6.0305,2565293.0],["2020-05-04",5.8045,5.9576,5.5493,5.8045,6245434.0],["2020-05-05",5.9868,6.1035,5.6295,5.6586,6691104.0],["2020-05-06",5.6659,5.6951,5.3961,5.4326,3729331.0],["2020-05-07",5.5128,5.6878,5.3378,5.5201,5736326.0],["2020-05-08",5.6732,5.8118,5.5493,5.7753,5124403.0],["2020-05-11",5.6513,5.6513,5.367,5.469,4046918.0],["2020-05-12",5.4982,5.6805,5.2795,5.4909,4579008.0],["2020-05-13",5.3305,5.3597,4.9732,5.0169,4699968.0],["2020-05-14",4.718,4.9513,4.543,4.8492,6238445.0],["2020-05-15",4.8419,4.8857,4.7325,4.7544,4854662.0],["2020-05-18",5.3013,5.5128,5.1847,5.4618,11431795.0],["2020-05-19",5.3013,5.3451,5.068,5.0899,10090886.0],["2020-05-20",5.1919,5.5566,5.1336,5.4618,14405126.0],["2020-05-21",5.4836,5.4982,5.1628,5.294,7787002.0],["2020-05-22",5.2065,5.2795,5.0024,5.2576,6933696.0],["2020-05-26",5.5566,5.6222,5.5055,5.5784,13374682.0],["2020-05-27",5.7534,5.7753,5.5201,5.7461,8962464.0],["2020-05-28",5.8337,5.8337,5.5711,5.6003,10745280.0],["2020-05-29",5.3451,5.5566,5.2357,5.3961,47865216.0],["2020-06-01",5.5128,5.768,5.4472,5.7243,12736013.0],["2020-06-02",5.8482,5.9941,5.7899,5.9139,13160717.0],["2020-06-03",6.1764,6.5847,6.1326,6.4462,9625056.0],["2020-06-04",6.3076,6.4024,6.2274,6.2785,17505197.0],["2020-06-05",6.7816,7.1025,6.7597,6.9931,13047283.0],["2020-06-08",7.5692,7.6348,7.1973,7.3796,10665984.0],["2020-06-09",6.9348,6.9566,6.6722,6.7962,9304109.0],["2020-06-10",6.6649,6.6941,6.2639,6.2639,6476736.0],["2020-06-11",5.9066,5.9284,5.4399,5.4618,10521370.0],["2020-06-12",5.8847,6.016,5.6149,5.7972,7950970.0],["2020-06-15",5.5566,6.1107,5.5128,5.9722,7992096.0],["2020-06-16",6.3368,6.4608,6.0597,6.191,8564774.0],["2020-06-17",6.0889,6.0962,5.8118,5.8336,6776851.0],["2020-06-18",5.7097,5.8847,5.6368,5.7097,7394688.0],["2020-06-19",5.9503,5.9576,5.4909,5.5128,13628832.0],["2020-06-22",5.593,5.6368,5.418,5.4982,6166272.0],["2020-06-23",5.717,5.7607,5.542,5.6441,6431040.0],["2020-06-24",5.5493,5.5638,5.1482,5.1701,10199213.0],["2020-06-25",5.1555,5.3597,5.0899,5.3524,7899629.0],["2020-06-26",5.2722,5.294,5.0899,5.1336,5933626.0],["2020-06-29",5.1044,5.1263,4.9076,4.9586,9367680.0],["2020-06-30",4.9878,5.0826,4.8565,4.9878,11253446.0],["2020-07-01",5.1336,5.3888,4.9586,5.0388,12767194.0],["2020-07-02",5.243,5.4472,5.1992,5.3086,8908166.0],["2020-07-06",5.4982,5.6513,5.4472,5.6295,8464915.0],["2020-07-07",5.5128,5.5201,5.1774,5.1847,9799776.0],["2020-07-08",5.593,5.6586,5.2795,5.418,17773594.0],["2020-07-09",5.3451,5.3451,4.9659,4.9659,12327168.0],["2020-07-10",4.9805,5.1701,4.9513,5.1482,5789414.0],["2020-07-13",5.2795,5.5274,5.243,5.3451,10111987.0],["2020-07-14",5.2357,5.4909,5.1701,5.418,8643802.0],["2020-07-15",5.5784,5.7607,5.5566,5.7389,7494816.0],["2020-07-16",5.7243,5.8337,5.6295,5.7461,6634118.0],["2020-07-17",5.7389,5.768,5.593,5.6222,5366323.0],["2020-07-20",5.6222,5.6878,5.4909,5.542,5834170.0],["2020-07-21",5.6295,5.9212,5.6222,5.8628,13402099.0],["2020-07-22",5.7899,5.8774,5.6878,5.717,4376198.0],["2020-07-23",5.6368,5.7826,5.5566,5.768,5133005.0],["2020-07-24",5.7243,5.8628,5.6659,5.7899,6516922.0],["2020-07-27",5.6951,5.7389,5.5711,5.6951,4477670.0],["2020-07-28",5.6295,5.7024,5.4618,5.4909,6608851.0],["2020-07-29",5.4763,5.6659,5.4107,5.6222,5672218.0],["2020-07-30",5.8628,5.943,5.6368,5.8409,11797229.0],["2020-07-31",5.8191,5.9357,5.6295,5.8555,12497722.0],["2020-08-03",5.943,6.0087,5.8409,5.8774,10387507.0],["2020-08-04",5.9576,6.1399,5.9212,6.0232,10024627.0],["2020-08-05",6.1983,6.3368,6.1764,6.2712,7725715.0],["2020-08-06",6.2055,6.2639,6.016,6.1107,4413696.0],["2020-08-07",5.9357,6.067,5.8701,6.0597,4788134.0],["2020-08-10",6.0889,6.2858,6.067,6.2858,9124819.0],["2020-08-11",6.541,6.5701,6.2712,6.3003,8339923.0],["2020-08-12",6.5118,6.5264,6.293,6.4097,10082554.0],["2020-08-13",6.3295,6.3587,6.1764,6.2566,3991949.0],["2020-08-14",6.118,6.3295,6.0816,6.3003,3241459.0],["2020-08-17",6.1764,6.191,5.9868,6.067,4307654.0],["2020-08-18",6.0232,6.0743,5.8628,5.8774,3454349.0],["2020-08-19",5.7972,5.943,5.7607,5.8409,5652730.0],["2020-08-20",5.768,5.768,5.6295,5.6295,6203501.0],["2020-08-21",5.5638,5.5711,5.4253,5.4472,5435674.0],["2020-08-24",5.5784,5.8264,5.5347,5.7753,5277350.0],["2020-08-25",5.8337,5.892,5.6441,5.6659,3786451.0],["2020-08-26",5.6878,5.6878,5.469,5.4836,5690765.0],["2020-08-27",5.4909,5.5711,5.3961,5.542,5024813.0],["2020-08-28",5.5347,5.768,5.5201,5.6878,4321766.0],["2020-08-31",5.768,5.7826,5.6149,5.6149,6323386.0],["2020-09-01",5.4545,5.6295,5.418,5.6076,6066547.0],["2020-09-02",5.5201,5.6222,5.4545,5.5128,5895590.0],["2020-09-03",5.4909,5.7607,5.4909,5.6003,6782227.0],["2020-09-04",5.5711,5.7243,5.4763,5.6951,8185094.0],["2020-09-08",5.469,5.4982,5.1117,5.2795,9560006.0],["2020-09-09",5.3232,5.3305,5.1409,5.2138,6169363.0],["2020-09-10",5.3451,5.3524,5.0024,5.0242,8438707.0],["2020-09-11",5.0096,5.0315,4.8565,4.9513,10884922.0],["2020-09-14",4.944,4.9732,4.8346,4.9221,8269632.0],["2020-09-15",5.0024,5.1117,4.9221,4.9732,6485338.0],["2020-09-16",5.0242,5.4545,4.9732,5.3451,8663021.0],["2020-09-17",5.2284,5.3961,5.1919,5.3961,6332122.0],["2020-09-18",5.3597,5.5128,5.3305,5.418,12600806.0],["2020-09-21",5.1117,5.1482,4.7909,4.8857,9982560.0],["2020-09-22",4.9367,5.0753,4.8784,4.9513,6287635.0],["2020-09-23",4.9003,4.9951,4.6305,4.645,8397984.0],["2020-09-24",4.4919,4.7034,4.419,4.6232,8884109.0],["2020-09-25",4.4482,4.47,4.3461,4.419,10338317.0],["2020-09-28",4.5867,4.7034,4.5794,4.645,7303027.0],["2020-09-29",4.594,4.6305,4.4336,4.5284,6815021.0],["2020-09-30",4.645,4.7617,4.543,4.6013,9081677.0],["2020-10-01",4.543,4.6159,4.4409,4.5721,7551936.0],["2020-10-02",4.47,4.7617,4.4409,4.6523,10250554.0],["2020-10-05",4.8638,4.9294,4.8055,4.9003,6116544.0],["2020-10-06",5.0534,5.0753,4.718,4.7617,10114272.0],["2020-10-07",4.8711,4.9076,4.7544,4.8638,6026362.0],["2020-10-08",5.0169,5.1701,4.9878,5.1628,5927846.0],["2020-10-09",5.2503,5.2795,5.1117,5.1555,6455635.0],["2020-10-12",5.1555,5.2065,5.0315,5.1555,5668858.0],["2020-10-13",5.1044,5.1044,4.9149,4.9586,7341600.0],["2020-10-14",4.9951,5.243,4.9659,5.0315,7473043.0],["2020-10-15",4.893,5.1628,4.8638,5.1555,6554150.0],["2020-10-16",5.1555,5.1774,5.0024,5.0169,8097466.0],["2020-10-19",5.1044,5.2649,5.0461,5.0753,6414240.0],["2020-10-20",5.2649,5.3961,5.2357,5.3086,10555910.0],["2020-10-21",5.2649,5.3742,5.2284,5.2576,7880410.0],["2020-10-22",5.3305,5.3815,4.8857,5.0024,16512787.0],["2020-10-23",4.9221,4.9659,4.6888,4.718,12866650.0],["2020-10-26",4.6669,4.6742,4.4117,4.4482,9613766.0],["2020-10-27",4.3023,4.4409,4.1565,4.1565,12388454.0],["2020-10-28",3.9742,4.0398,3.8575,3.894,12918662.0],["2020-10-29",3.7919,3.9377,3.7262,3.9158,11206138.0],["2020-10-30",3.9231,4.1054,3.8721,4.0325,11808787.0],["2020-11-02",4.1856,4.3971,4.1419,4.3461,8662080.0],["2020-11-03",4.5211,4.594,4.3315,4.3971,11151571.0],["2020-11-04",4.3242,4.5065,4.1784,4.3752,7818451.0],["2020-11-05",4.4627,4.543,4.4044,4.4044,5650579.0],["2020-11-06",4.4117,4.4482,4.2221,4.2367,6738547.0],["2020-11-09",5.119,5.4982,5.0534,5.2867,18234451.0],["2020-11-10",5.593,5.6076,5.1992,5.3086,15892531.0],["2020-11-11",5.3378,5.3378,5.0024,5.119,10623110.0],["2020-11-12",5.0096,5.2065,4.9513,5.0169,7560403.0],["2020-11-13",5.1774,5.3305,5.1409,5.3305,7745203.0],["2020-11-16",5.7753,5.9941,5.542,5.9795,12981024.0],["2020-11-17",5.7972,5.9357,5.7097,5.8847,10267622.0],["2020-11-18",6.2128,6.3806,6.0087,6.0378,13561498.0],["2020-11-19",5.9795,6.1837,5.9066,6.1837,6421363.0],["2020-11-20",6.1107,6.1472,5.9868,6.0232,5121446.0],["2020-11-23",6.1253,6.4899,6.1035,6.4608,9690912.0],["2020-11-24",6.8254,7.1754,6.7962,7.0514,13763098.0],["2020-11-25",6.6285,6.6358,6.4535,6.6066,14066707.0],["2020-11-27",6.6795,6.7306,6.4826,6.541,5655014.0],["2020-11-30",6.5629,6.5629,6.0378,6.0597,10409414.0],["2020-12-01",6.3295,6.4097,6.2274,6.2858,8684794.0],["2020-12-02",6.3149,6.716,6.2712,6.5993,8854541.0],["2020-12-03",6.6066,6.9275,6.6066,6.8327,9689030.0],["2020-12-04",7.1608,7.4889,7.1171,7.4889,8397581.0],["2020-12-07",7.241,7.2775,7.0952,7.1316,7272922.0],["2020-12-08",7.0077,7.2119,7.0077,7.1973,7391731.0],["2020-12-09",7.1462,7.3066,6.9785,7.1316,8154854.0],["2020-12-10",6.9566,7.4306,6.942,7.3139,7805011.0],["2020-12-11",7.1389,7.1389,6.9785,7.0514,7827994.0],["2020-12-14",7.1243,7.1827,6.8327,6.9348,8778605.0],["2020-12-15",6.9056,7.3066,6.8983,7.2629,6890285.0],["2020-12-16",7.19,7.2191,7.0441,7.1754,5912659.0],["2020-12-17",7.3212,7.3285,7.0077,7.066,7065005.0],["2020-12-18",7.0514,7.1316,6.8545,6.9129,14012947.0],["2020-12-21",6.541,6.7379,6.4535,6.6722,7510406.0],["2020-12-22",6.6868,6.7597,6.5264,6.5337,6437626.0],["2020-12-23",6.767,7.0295,6.7597,6.9056,3972326.0],["2020-12-24",6.9931,7.0077,6.7379,6.8545,1679059.0],["2020-12-28",7.0004,7.1025,6.84,6.8618,4008749.0],["2020-12-29",6.9858,7.015,6.84,6.9348,4113850.0],["2020-12-30",6.9348,7.1754,6.9202,7.015,3883488.0],["2020-12-31",6.9493,6.9639,6.8181,6.8545,3883891.0],["2021-01-04",7.1316,7.2556,6.9202,7.1754,7067290.0],["2021-01-05",7.2848,7.8171,7.2775,7.5692,14934394.0],["2021-01-06",7.8317,8.0431,7.715,7.9338,10902394.0],["2021-01-07",7.9265,8.4515,7.8681,8.2984,13689043.0],["2021-01-08",8.6046,8.7869,8.4807,8.5317,13154131.0],["2021-01-11",8.4734,8.7796,8.3786,8.7359,8452013.0],["2021-01-12",8.714,9.5088,8.6921,9.3557,18564269.0],["2021-01-13",8.9984,9.0932,8.6265,8.6265,14781043.0],["2021-01-14",8.5536,9.2245,8.5025,8.9984,16591142.0],["2021-01-15",8.6994,8.8453,8.4953,8.6411,13877069.0],["2021-01-19",8.7869,8.7869,8.5317,8.5463,8854003.0],["2021-01-20",8.6338,8.6484,8.1598,8.24,7747757.0],["2021-01-21",8.2838,8.3494,8.0577,8.2109,8521632.0],["2021-01-22",7.8754,8.1744,7.7806,8.1744,10001376.0],["2021-01-25",7.8317,7.8317,7.5692,7.6931,11668608.0],["2021-01-26",7.9192,7.9702,7.715,7.7952,10559136.0],["2021-01-27",7.6567,8.5244,7.5254,8.2473,26600314.0],["2021-01-28",8.2109,8.3786,7.89,7.9848,14395181.0],["2021-01-29",8.0213,8.1015,7.7004,7.7952,8507923.0],["2021-02-01",7.766,7.9046,7.5327,7.8171,9253843.0],["2021-02-02",8.0431,8.0723,7.6931,7.7806,8247322.0],["2021-02-03",7.7223,8.2473,7.7223,8.1525,6971597.0],["2021-02-04",8.2984,8.4223,8.0723,8.3494,8510611.0],["2021-02-05",8.313,8.5098,7.7588,7.8463,18528653.0],["2021-02-08",7.839,8.0213,7.4962,7.7442,25488960.0],["2021-02-09",7.5108,7.5254,7.1098,7.2264,37393306.0],["2021-02-10",7.3723,7.5619,7.1754,7.5546,44489894.0],["2021-02-11",7.6421,7.8244,7.3796,7.5473,186299232.0],["2021-02-12",7.3358,7.7369,7.3212,7.5181,24843571.0],["2021-02-16",8.2716,8.3795,7.8502,7.9286,14042100.0],["2021-02-17",7.8208,7.8306,7.4386,7.6444,14456300.0],["2021-02-18",7.125,7.2426,6.88,6.88,13779100.0],["2021-02-19",6.9976,7.2426,6.9682,7.1348,5741600.0],["2021-02-22",6.9388,7.2426,6.929,7.076,10751600.0],["2021-02-23",6.929,7.0858,6.5762,6.9976,7979900.0],["2021-02-24",6.978,7.468,6.929,7.4386,11072500.0],["2021-02-25",7.5464,8.5951,7.468,8.3305,29849400.0],["2021-02-26",8.252,8.2716,7.6836,8.056,15246800.0],["2021-03-01",8.0658,8.2619,7.9874,8.252,11630100.0],["2021-03-02",8.154,8.4677,8.105,8.2815,12256200.0],["2021-03-03",8.4481,8.6637,8.2716,8.5069,10387100.0],["2021-03-04",8.7813,8.9087,8.3109,8.5167,9907700.0],["2021-03-05",8.8107,9.0753,8.5167,9.0753,8665100.0],["2021-03-08",8.9479,9.0949,8.6343,8.8989,9144800.0],["2021-03-09",8.8205,8.8303,8.4579,8.4971,10562000.0],["2021-03-10",8.4873,8.9871,8.4579,8.9087,7065000.0],["2021-03-11",8.9087,9.0361,8.6441,8.7127,8948900.0],["2021-03-12",8.6735,8.8401,8.5853,8.5853,6095300.0],["2021-03-15",8.6343,8.7421,8.4677,8.5461,6116100.0],["2021-03-16",8.3207,8.4677,8.0952,8.105,9309300.0],["2021-03-17",8.0952,8.2619,7.9482,8.252,6916300.0],["2021-03-18",7.9874,8.2324,7.6542,7.7228,10394900.0],["2021-03-19",7.7228,7.8698,7.5072,7.6738,17156700.0],["2021-03-22",7.5562,7.664,7.4582,7.5758,5077200.0],["2021-03-23",7.3308,7.5366,7.2524,7.321,10284700.0],["2021-03-24",7.4582,7.6836,7.419,7.468,7252900.0],["2021-03-25",7.2916,7.5562,7.0956,7.517,6605900.0],["2021-03-26",7.6248,7.8894,7.5758,7.8796,7757900.0],["2021-03-29",7.762,7.8306,7.517,7.5856,7017500.0],["2021-03-30",7.419,7.615,7.4092,7.5562,4339100.0],["2021-03-31",7.5268,7.6542,7.4484,7.566,4939800.0],["2021-04-01",7.5954,7.8208,7.517,7.8208,5492300.0],["2021-04-05",7.8208,7.8502,7.6248,7.6934,3854900.0],["2021-04-06",7.664,7.8306,7.468,7.4974,4538400.0],["2021-04-07",7.5366,7.811,7.517,7.7228,4650200.0],["2021-04-08",7.5954,7.615,7.4288,7.566,5447400.0],["2021-04-09",7.517,7.5464,7.3014,7.3994,4455600.0],["2021-04-12",7.3994,7.4778,7.1152,7.1348,4611600.0],["2021-04-13",7.1838,7.2034,7.0368,7.1152,4669400.0],["2021-04-14",7.2034,7.517,7.1936,7.3602,5899800.0],["2021-04-15",7.3308,7.3406,7.0858,7.174,4729200.0],["2021-04-16",7.2034,7.223,7.0074,7.125,5608500.0],["2021-04-19",7.1054,7.2426,7.0956,7.1348,4530200.0],["2021-04-20",7.0466,7.076,6.7624,6.8016,9493400.0],["2021-04-21",6.6546,7.0466,6.6056,7.027,6777300.0],["2021-04-22",6.88,6.9878,6.782,6.7918,7510200.0],["2021-04-23",6.8016,6.8996,6.7232,6.8114,5914200.0],["2021-04-26",6.831,7.0466,6.7918,6.9094,4892500.0],["2021-04-27",6.8016,7.1446,6.8016,7.1054,11279400.0],["2021-04-28",7.2426,7.8306,7.2132,7.7522,14088400.0],["2021-04-29",7.6934,7.7914,7.3798,7.4974,10857700.0],["2021-04-30",7.4386,7.5562,7.2426,7.2524,6032400.0],["2021-05-03",7.468,7.7522,7.4484,7.664,7850300.0],["2021-05-04",7.6542,7.7326,7.5072,7.6444,5998500.0],["2021-05-05",7.6052,8.0756,7.6052,7.9972,8611600.0],["2021-05-06",7.9188,8.0756,7.7326,8.0168,5290600.0],["2021-05-07",7.8306,8.4285,7.8208,8.4089,7364800.0],["2021-05-10",8.3697,8.5167,8.1246,8.1442,6827900.0],["2021-05-11",7.8894,8.1148,7.811,8.056,4871600.0],["2021-05-12",7.8796,8.2913,7.8698,7.8992,6170700.0],["2021-05-13",7.7326,7.86,7.5464,7.762,4390100.0],["2021-05-14",7.8796,8.1148,7.8698,8.0462,2989300.0],["2021-05-17",7.9678,8.203,7.9384,8.203,3365900.0],["2021-05-18",8.2422,8.2912,8.0658,8.154,5635900.0],["2021-05-19",7.9482,8.154,7.811,8.056,5806800.0],["2021-05-20",7.958,8.056,7.8208,7.9972,5222400.0],["2021-05-21",8.0266,8.0854,7.9384,8.0462,2916900.0],["2021-05-24",8.0168,8.0266,7.8894,7.9482,2937700.0],["2021-05-25",7.9972,8.0756,7.8502,7.8796,3514300.0],["2021-05-26",7.8404,8.1246,7.8208,8.0364,4125700.0],["2021-05-27",8.2128,8.5265,8.1932,8.4971,7135200.0],["2021-05-28",8.4775,8.4971,8.3501,8.4187,3571900.0],["2021-06-01",8.7029,8.8891,8.6343,8.7911,6042000.0],["2021-06-02",8.7127,9.8985,8.6441,9.6927,14862600.0],["2021-06-03",9.4085,10.2612,9.3791,10.1043,13789400.0],["2021-06-04",10.2906,10.3396,10.0259,10.2024,8425700.0],["2021-06-07",10.2318,10.3298,9.9965,10.0945,3924300.0],["2021-06-08",10.1141,10.4866,10.0651,10.3886,5005800.0],["2021-06-09",10.4082,10.4572,10.271,10.271,2487200.0],["2021-06-10",10.369,10.4572,9.8201,9.8985,6117100.0],["2021-06-11",10.1141,10.2612,9.8789,9.9279,4024500.0],["2021-06-14",10.0749,10.0749,9.5359,9.6437,7068300.0],["2021-06-15",9.6731,9.7907,9.5653,9.7613,4685700.0],["2021-06-16",9.7025,9.7613,9.4281,9.5457,4683700.0],["2021-06-17",9.6045,9.6241,8.8205,9.0165,9402400.0],["2021-06-18",8.7421,8.8695,8.4579,8.5657,16889200.0],["2021-06-21",8.6539,9.2027,8.6539,9.1733,8424400.0],["2021-06-22",9.0753,9.1145,8.8597,8.9871,5841300.0],["2021-06-23",9.1341,9.2321,8.9969,9.0459,6897600.0],["2021-06-24",9.1145,9.1243,8.9087,9.1047,4425100.0],["2021-06-25",9.1929,9.4085,9.0753,9.3203,5638300.0],["2021-06-28",9.1537,9.1733,8.7127,8.8401,4592300.0],["2021-06-29",8.8401,8.9675,8.7323,8.7421,6021500.0],["2021-06-30",8.7519,8.9283,8.7029,8.8695,4446500.0],["2021-07-01",9.2125,9.4379,9.1243,9.1733,6058600.0],["2021-07-02",9.2125,9.2125,8.9675,9.1047,2841400.0],["2021-07-06",9.0655,9.0655,8.4775,8.5363,4216800.0],["2021-07-07",8.3991,8.6049,8.1638,8.3893,5443200.0],["2021-07-08",8.1442,8.4775,8.1344,8.3207,4117000.0],["2021-07-09",8.4579,8.5461,8.3403,8.4677,3797500.0],["2021-07-12",8.2814,8.3893,8.0952,8.2618,4471600.0],["2021-07-13",8.1932,8.2912,8.0168,8.154,4215900.0],["2021-07-14",8.2618,8.3893,7.8404,7.8992,5434900.0],["2021-07-15",7.7816,7.9188,7.5366,7.5856,5938300.0],["2021-07-16",7.664,7.6934,7.321,7.4288,7511400.0],["2021-07-19",7.1544,7.2524,6.929,7.076,6111200.0],["2021-07-20",7.0074,7.4484,6.9682,7.3112,9516300.0],["2021-07-21",7.5072,7.762,7.4876,7.6934,7205100.0],["2021-07-22",7.5268,7.5464,7.0368,7.0956,8199500.0],["2021-07-23",7.125,7.1348,6.6252,6.8016,11790700.0],["2021-07-26",6.978,7.3406,6.9682,7.2426,7262400.0],["2021-07-27",7.1446,7.2622,7.027,7.2132,4095300.0],["2021-07-28",7.2622,7.37,7.1054,7.2622,4264400.0],["2021-07-29",7.4288,7.4582,7.2328,7.272,3415600.0],["2021-07-30",7.1544,7.2034,7.0074,7.076,4383800.0],["2021-08-02",7.1054,7.3798,6.9976,7.0172,4031500.0],["2021-08-03",7.1446,7.174,6.8996,7.1348,4795700.0],["2021-08-04",6.929,6.978,6.6742,6.7232,6100400.0],["2021-08-05",6.7918,6.9486,6.7232,6.7428,5849300.0],["2021-08-06",6.8702,6.9486,6.8016,6.8702,3153000.0],["2021-08-09",6.8016,6.831,6.6154,6.7232,3568200.0],["2021-08-10",6.8016,6.9878,6.7624,6.9388,4178200.0],["2021-08-11",6.8604,7.0956,6.782,7.0172,4475100.0],["2021-08-12",6.978,7.0466,6.8016,6.929,2743200.0],["2021-08-13",6.929,6.9584,6.7232,6.7526,2637800.0],["2021-08-16",6.635,6.635,6.4291,6.4782,6142700.0],["2021-08-17",6.3997,6.6448,6.3311,6.4095,6539800.0],["2021-08-18",6.4782,6.537,6.2723,6.2919,6310900.0],["2021-08-19",6.2233,6.2723,5.9097,5.9783,7665700.0],["2021-08-20",5.8803,6.0665,5.8803,6.0665,3721500.0],["2021-08-23",6.2429,6.3311,6.1841,6.2037,4467600.0],["2021-08-24",6.2821,6.537,6.2821,6.4684,6389700.0],["2021-08-25",6.5076,6.5664,6.4095,6.4978,2756600.0],["2021-08-26",6.4488,6.5664,6.3997,6.4488,4877100.0],["2021-08-27",6.4684,6.7036,6.4487,6.6644,5470900.0],["2021-08-30",6.7526,6.7722,6.4684,6.4782,3390900.0],["2021-08-31",6.4291,6.5762,6.4291,6.4978,6304000.0],["2021-09-01",6.5174,6.5566,6.3997,6.4488,3050600.0],["2021-09-02",6.5272,6.733,6.5174,6.6546,4103400.0],["2021-09-03",6.6252,6.6938,6.4782,6.4978,3250700.0],["2021-09-07",6.4978,6.6742,6.4487,6.4782,3306700.0],["2021-09-08",6.4586,6.5076,6.1645,6.1645,5050200.0],["2021-09-09",6.0959,6.3115,6.0665,6.1939,4621000.0],["2021-09-10",6.2527,6.6154,6.2527,6.4488,10719600.0],["2021-09-13",6.5468,6.9192,6.5468,6.7232,8851300.0],["2021-09-14",6.831,6.8604,6.635,6.7232,6037100.0],["2021-09-15",6.8114,7.1544,6.8016,7.1152,11775700.0],["2021-09-16",7.027,7.0956,6.8702,6.978,4411900.0],["2021-09-17",6.9486,7.0368,6.8016,6.9094,9815000.0],["2021-09-20",6.733,6.733,6.4487,6.537,4996300.0],["2021-09-21",6.6742,6.7428,6.4586,6.537,3815600.0],["2021-09-22",6.8016,6.9094,6.6938,6.6938,3189100.0],["2021-09-23",6.7722,7.0564,6.6938,6.978,3386100.0],["2021-09-24",6.9878,7.1054,6.9486,7.0662,2959200.0],["2021-09-27",7.3014,7.566,7.2916,7.4288,6972900.0],["2021-09-28",7.5072,7.7228,7.3014,7.3014,6236600.0],["2021-09-29",7.272,7.3504,7.1446,7.2818,4509300.0],["2021-09-30",7.321,7.5268,7.2426,7.3798,6533900.0],["2021-10-01",7.4092,7.7032,7.3406,7.664,6172900.0],["2021-10-04",7.8404,8.0658,7.6934,7.7522,7971400.0],["2021-10-05",7.7718,7.909,7.5464,7.762,8897900.0],["2021-10-06",7.517,7.6248,7.3112,7.5072,6290900.0],["2021-10-07",7.3112,7.6934,7.272,7.6346,7194200.0],["2021-10-08",7.811,8.0952,7.7914,7.9776,5774200.0],["2021-10-11",7.9678,8.0658,7.7228,7.7326,4580200.0],["2021-10-12",7.5856,7.7228,7.4582,7.5072,5770700.0],["2021-10-13",7.4386,7.5954,7.3504,7.5562,4514700.0],["2021-10-14",7.6934,7.7228,7.5464,7.6444,3763200.0],["2021-10-15",7.7424,7.811,7.6934,7.7424,3909800.0],["2021-10-18",7.7522,7.8698,7.5072,7.566,6189300.0],["2021-10-19",7.5954,7.713,7.5072,7.6248,4189100.0],["2021-10-20",7.6836,7.9482,7.5562,7.9286,6465600.0],["2021-10-21",7.713,7.8992,7.272,7.2818,8077000.0],["2021-10-22",7.2818,7.5856,7.2818,7.5562,6754000.0],["2021-10-25",7.6738,7.86,7.5954,7.5954,4771100.0],["2021-10-26",7.8404,7.86,7.5954,7.6934,5471500.0],["2021-10-27",7.615,7.6248,7.3112,7.3504,4487900.0],["2021-10-28",7.3798,7.4876,7.321,7.4288,3783700.0],["2021-10-29",7.3994,7.4288,7.1446,7.223,4111700.0],["2021-11-01",7.3308,7.5562,7.3308,7.5562,4298500.0],["2021-11-02",7.3896,7.4974,7.3112,7.419,4913900.0],["2021-11-03",7.2328,7.3308,7.1544,7.1936,5438800.0],["2021-11-04",7.4876,7.5464,7.174,7.2328,4339300.0],["2021-11-05",7.3994,7.4484,7.2524,7.2622,6009500.0],["2021-11-08",7.2524,7.4386,7.2328,7.37,3740200.0],["2021-11-09",7.3504,7.3504,7.0564,7.2622,5180700.0],["2021-11-10",7.174,7.2328,6.8604,6.88,4257000.0],["2021-11-11",6.8996,7.0466,6.8702,6.9094,3241900.0],["2021-11-12",6.8506,6.8996,6.7134,6.7526,3759600.0],["2021-11-15",6.7232,6.8016,6.6056,6.7428,4182900.0],["2021-11-16",6.8702,7.2818,6.831,7.1054,8415300.0],["2021-11-17",6.8016,6.8016,6.586,6.586,8719700.0],["2021-11-18",6.5272,6.6448,6.3801,6.4193,5232000.0],["2021-11-19",6.1939,6.2331,6.0763,6.1057,7095700.0],["2021-11-22",6.0861,6.2625,6.0763,6.1253,4136000.0],["2021-11-23",6.2037,6.3997,6.2037,6.2429,4198000.0],["2021-11-24",6.1939,6.3311,6.1743,6.2233,3789500.0],["2021-11-26",5.8607,5.8607,5.7039,5.8117,4672800.0],["2021-11-29",5.8999,6.0273,5.6843,5.7039,6625300.0],["2021-11-30",5.6353,5.7137,5.4393,5.5569,7215900.0],["2021-12-01",5.8313,5.8705,5.4687,5.4687,4808700.0],["2021-12-02",5.6353,5.8313,5.5079,5.7725,5420400.0],["2021-12-03",5.8607,5.8901,5.7235,5.8117,5252000.0],["2021-12-06",5.8803,6.1155,5.8019,6.0469,6407800.0],["2021-12-07",6.1351,6.2919,6.1057,6.2331,6855800.0],["2021-12-08",6.2527,6.4978,6.2135,6.4782,9768200.0],["2021-12-09",6.3213,6.3997,6.2429,6.3605,5841000.0],["2021-12-10",6.3605,6.4193,6.2233,6.4193,4635400.0],["2021-12-13",6.1547,6.1939,5.9293,5.9881,4344900.0],["2021-12-14",5.9391,6.0567,5.7823,5.7823,5314800.0],["2021-12-15",5.7333,5.8215,5.5471,5.7823,5955100.0],["2021-12-16",5.7333,5.8803,5.7235,5.7725,7335600.0],["2021-12-17",5.7921,5.8019,5.6353,5.7823,7558300.0],["2021-12-20",5.5961,5.6843,5.4785,5.6843,4395900.0],["2021-12-21",5.7235,5.9489,5.7137,5.9391,5051100.0],["2021-12-22",5.8803,5.9783,5.8215,5.9489,3947100.0],["2021-12-23",5.9097,5.9783,5.8999,5.9195,3109900.0],["2021-12-27",5.8901,6.0077,5.8019,5.9979,3849700.0],["2021-12-28",5.9783,6.0763,5.9587,5.9685,2794500.0],["2021-12-29",5.9293,5.9489,5.7921,5.8117,4333100.0],["2021-12-30",5.8019,5.8411,5.7235,5.7235,4358400.0],["2021-12-31",5.7823,5.8509,5.7137,5.8019,3006000.0],["2022-01-03",5.9783,6.2723,5.9391,6.2429,5615300.0],["2022-01-04",6.3703,6.5468,6.3605,6.4193,6166600.0],["2022-01-05",6.6252,6.6742,6.3311,6.3311,6675100.0],["2022-01-06",6.6742,6.7134,6.4782,6.537,4789200.0],["2022-01-07",6.5174,6.7232,6.4782,6.7134,4919500.0],["2022-01-10",6.6546,6.7134,6.5174,6.6448,5038800.0],["2022-01-11",6.3997,6.8212,6.2625,6.733,22739700.0],["2022-01-12",6.929,6.9682,6.7624,6.8114,10084300.0],["2022-01-13",6.7526,6.831,6.7134,6.7232,6226900.0],["2022-01-14",6.6742,6.9192,6.6644,6.9094,12342400.0],["2022-01-18",6.8898,6.9878,6.7624,6.8212,12534500.0],["2022-01-19",6.8212,6.8212,6.6448,6.7134,8002700.0],["2022-01-20",6.6154,6.733,6.4389,6.4586,6944400.0],["2022-01-21",6.3017,6.4586,6.2331,6.3507,11306700.0],["2022-01-24",6.0371,6.3409,5.8705,6.3115,10334800.0],["2022-01-25",6.1351,6.7624,6.0469,6.6742,14787100.0],["2022-01-26",6.7526,6.8898,6.6546,6.7624,14567300.0],["2022-01-27",6.6644,6.7624,6.3311,6.4978,8491700.0],["2022-01-28",6.1449,6.4586,6.1253,6.3409,13359800.0],["2022-01-31",6.3017,6.4488,6.1547,6.3605,9723700.0],["2022-02-01",6.3703,6.7232,6.3507,6.7232,9979100.0],["2022-02-02",6.6938,6.7232,6.5174,6.635,5826200.0],["2022-02-03",6.537,6.5762,6.4193,6.488,5051400.0],["2022-02-04",6.5566,6.7134,6.488,6.6546,6711400.0],["2022-02-07",6.5566,6.6938,6.4782,6.6252,4787500.0],["2022-02-08",6.586,6.6056,6.3507,6.4095,5428200.0],["2022-02-09",6.4978,6.6644,6.4488,6.5762,6357800.0],["2022-02-10",6.4684,6.7232,6.4586,6.488,6657700.0],["2022-02-11",6.5076,6.8506,6.4782,6.733,13696600.0],["2022-02-14",6.586,6.6644,6.4586,6.5174,7751500.0],["2022-02-15",6.2331,6.6154,6.1841,6.5762,11736300.0],["2022-02-16",6.6056,6.8702,6.5958,6.6742,15583400.0],["2022-02-17",6.5566,6.7134,6.3409,6.5664,37478800.0],["2022-02-18",6.4487,6.5076,6.2625,6.3409,12670900.0],["2022-02-22",6.4291,6.4684,6.2429,6.3311,13285200.0],["2022-02-23",6.3507,6.4291,6.1253,6.2331,12797200.0],["2022-02-24",5.9783,6.5664,5.9783,6.5272,17278000.0],["2022-02-25",6.5664,6.7134,6.4193,6.6644,14855100.0],["2022-02-28",6.7134,6.7232,6.5076,6.7134,9590500.0],["2022-03-01",6.7134,6.7134,6.1547,6.3605,12265300.0],["2022-03-02",6.5174,6.9682,6.4978,6.9486,16734800.0],["2022-03-03",6.8604,7.2034,6.831,7.0662,11864300.0],["2022-03-04",6.9192,7.3014,6.831,7.3014,14390700.0],["2022-03-07",7.37,8.0364,7.3504,7.5072,16656300.0],["2022-03-08",7.6934,8.1148,7.5464,7.7228,15035800.0],["2022-03-09",7.4582,7.6934,7.125,7.3112,11919400.0],["2022-03-10",7.4288,7.7032,7.3112,7.6346,7497700.0],["2022-03-11",7.5366,7.6444,7.3014,7.321,11277800.0],["2022-03-14",7.3112,7.321,7.0368,7.2524,9339800.0],["2022-03-15",6.9584,7.1348,6.8212,6.9388,7703400.0],["2022-03-16",7.0172,7.0662,6.6938,6.88,7544300.0],["2022-03-17",7.027,7.2622,6.8212,7.2426,9666700.0],["2022-03-18",7.2132,7.2524,7.0466,7.1544,13747800.0],["2022-03-21",7.2916,7.6738,7.2916,7.4974,7904000.0],["2022-03-22",7.468,7.5758,7.3504,7.4876,5658000.0],["2022-03-23",7.6346,7.6934,7.3406,7.3406,10673800.0],["2022-03-24",7.3602,7.6542,7.3112,7.4974,10522200.0],["2022-03-25",7.4288,7.7228,7.4288,7.713,7384000.0],["2022-03-28",7.517,7.7718,7.419,7.6934,16397900.0],["2022-03-29",7.4484,7.8404,7.1838,7.7424,19864400.0],["2022-03-30",7.8404,7.8698,7.5366,7.5954,10286400.0],["2022-03-31",7.468,7.7326,7.4582,7.5954,10014500.0],["2022-04-01",7.713,7.8698,7.5464,7.6934,6961400.0],["2022-04-04",7.762,7.86,7.4386,7.5562,7400100.0],["2022-04-05",7.5562,7.6738,7.37,7.419,8727100.0],["2022-04-06",7.4386,7.5072,7.2818,7.3896,8704000.0],["2022-04-07",7.3602,7.4582,7.0466,7.3798,7210900.0],["2022-04-08",7.4288,7.713,7.2034,7.7032,9534400.0],["2022-04-11",7.6248,7.713,7.468,7.5562,5713900.0],["2022-04-12",7.6738,7.9678,7.6738,7.8012,7669300.0],["2022-04-13",7.8894,7.9776,7.6738,7.7326,7973200.0],["2022-04-14",7.762,7.8894,7.6248,7.8404,5984000.0],["2022-04-18",7.8894,8.5951,7.86,8.5559,17631100.0],["2022-04-19",8.5559,8.7813,8.4089,8.5755,16201000.0],["2022-04-20",8.5755,8.7421,8.252,8.7029,14684100.0],["2022-04-21",8.8205,8.8205,8.0854,8.154,8786600.0],["2022-04-22",8.1344,8.2912,7.9286,8.0266,15122800.0],["2022-04-25",7.811,7.811,7.2132,7.5758,8847400.0],["2022-04-26",7.5072,7.7522,7.3896,7.4092,5982400.0],["2022-04-27",7.4386,7.5954,7.2132,7.4386,9848300.0],["2022-04-28",7.2622,7.664,7.0074,7.3994,12307200.0],["2022-04-29",7.5366,7.5758,6.7526,6.782,14111900.0],["2022-05-02",6.7036,7.0466,6.6938,6.9094,10908500.0],["2022-05-03",6.8408,7.223,6.7918,7.1936,9195500.0],["2022-05-04",7.2916,7.7228,7.1544,7.7032,11001000.0],["2022-05-05",7.7816,7.8698,7.2524,7.4484,11495200.0],["2022-05-06",7.5758,7.6248,7.2426,7.615,11488000.0],["2022-05-09",7.3798,7.4582,6.684,6.7134,12722300.0],["2022-05-10",6.7722,6.9878,6.5468,6.7624,8512600.0],["2022-05-11",6.8212,7.0662,6.7428,6.7722,6963700.0],["2022-05-12",6.782,6.8506,6.6056,6.8506,6873500.0],["2022-05-13",7.0074,7.2622,6.9878,7.223,5998000.0],["2022-05-16",7.2622,7.5268,7.223,7.4484,5922500.0],["2022-05-17",7.5072,7.7424,7.5072,7.6934,5318200.0],["2022-05-18",7.7424,7.7816,7.2622,7.3504,4726100.0],["2022-05-19",7.2034,7.6346,7.1446,7.5268,6504500.0],["2022-05-20",7.5954,7.713,7.2426,7.4288,11861900.0],["2022-05-23",7.4974,7.8404,7.468,7.8306,7181100.0],["2022-05-24",7.6836,7.8992,7.566,7.86,4699700.0],["2022-05-25",7.8698,8.1148,7.8306,8.0854,5009900.0],["2022-05-26",8.1344,8.4775,8.105,8.4677,8525300.0],["2022-05-27",8.3305,8.5951,8.3011,8.3893,7728700.0],["2022-05-31",8.4285,8.5559,7.9678,8.0756,7787200.0],["2022-06-01",8.2226,8.4677,8.1344,8.3207,7195600.0],["2022-06-02",8.2716,8.3207,7.9384,7.9776,9985400.0],["2022-06-03",7.8992,8.154,7.86,7.9874,9753800.0],["2022-06-06",8.105,8.1932,8.0266,8.0952,8942200.0],["2022-06-07",8.0168,8.3109,7.9188,8.2716,8602200.0],["2022-06-08",8.3305,8.4187,8.0854,8.1736,10300900.0],["2022-06-09",8.1148,8.1442,7.8894,7.958,4956300.0],["2022-06-10",7.664,7.7718,7.4778,7.6542,8915700.0],["2022-06-13",7.4778,7.4778,6.9976,7.125,13235800.0],["2022-06-14",7.2818,7.321,6.7918,6.929,10188100.0],["2022-06-15",7.027,7.0858,6.7526,6.9094,6306500.0],["2022-06-16",6.7134,6.8604,6.5272,6.7624,14118900.0],["2022-06-17",6.7722,6.8702,6.4095,6.4586,17743800.0],["2022-06-21",6.6448,7.0466,6.5958,6.8408,11529500.0],["2022-06-22",6.5566,6.7624,6.4389,6.5468,9405400.0],["2022-06-23",6.5664,6.5664,6.0077,6.2919,16343000.0],["2022-06-24",6.3507,6.4193,6.1841,6.1939,11784700.0],["2022-06-27",6.3311,6.635,6.2821,6.5174,8676100.0],["2022-06-28",6.6448,6.7918,6.5958,6.7722,9329000.0],["2022-06-29",6.8212,6.8702,6.6742,6.8604,13023700.0],["2022-06-30",6.6742,6.7722,6.5076,6.5958,12584700.0],["2022-07-01",6.6154,6.6742,6.2625,6.5076,7789900.0],["2022-07-05",6.2625,6.3899,5.9587,6.0175,14440900.0],["2022-07-06",5.9391,6.0763,5.6157,5.9489,16265100.0],["2022-07-07",6.1449,6.2821,6.0959,6.1743,8282700.0],["2022-07-08",6.2919,6.2919,6.1057,6.2331,5727700.0],["2022-07-11",6.0763,6.1743,5.9881,6.0469,4473800.0],["2022-07-12",5.8607,5.9489,5.7333,5.7725,5585100.0],["2022-07-13",5.6843,5.8803,5.6843,5.7039,3661900.0],["2022-07-14",5.4589,5.5275,5.3707,5.5079,5259700.0],["2022-07-15",5.7333,5.8215,5.5863,5.8215,5954200.0],["2022-07-18",5.9979,6.0959,5.9195,6.0077,4483700.0],["2022-07-19",5.9685,6.3213,5.9489,6.3017,5246100.0],["2022-07-20",6.1743,6.2429,6.0763,6.2037,6369700.0],["2022-07-21",5.9685,6.0959,5.8607,5.9979,5316900.0],["2022-07-22",6.0763,6.1645,5.9979,6.0959,8211500.0],["2022-07-25",6.1841,6.3507,6.0665,6.3507,4092300.0],["2022-07-26",6.3801,6.4978,6.1939,6.2429,3830500.0],["2022-07-27",6.2919,6.5566,6.1645,6.5272,5835800.0],["2022-07-28",6.7232,7.223,6.7232,7.1838,8791100.0],["2022-07-29",7.3112,7.9482,7.2524,7.9286,14574000.0],["2022-08-01",7.7816,8.0168,7.664,7.9384,10994300.0],["2022-08-02",7.9874,8.203,7.8404,8.0854,11657900.0],["2022-08-03",8.1736,8.2128,7.8796,8.0364,8522600.0],["2022-08-04",8.0364,8.0658,7.8012,7.811,8564000.0],["2022-08-05",7.7816,8.2716,7.7228,8.1442,7789800.0],["2022-08-08",8.1638,8.2422,8.0462,8.1246,5999200.0],["2022-08-09",8.1932,8.3207,8.1344,8.1736,6752800.0],["2022-08-10",8.203,8.4285,8.0168,8.3403,6992600.0],["2022-08-11",8.4579,8.7323,8.4089,8.5853,7218900.0],["2022-08-12",8.5461,8.9185,8.4971,8.8989,6422100.0],["2022-08-15",8.5657,8.6343,8.4285,8.5167,5843500.0],["2022-08-16",8.6343,8.7127,8.1442,8.252,6508200.0],["2022-08-17",8.2226,8.3403,8.1246,8.2128,5348600.0],["2022-08-18",8.2815,8.4383,8.2815,8.3403,5889000.0],["2022-08-19",8.2618,8.3795,8.1834,8.3011,7347000.0],["2022-08-22",8.1344,8.1638,7.8698,8.0854,8807800.0],["2022-08-23",8.252,8.5167,8.2422,8.3795,6965000.0],["2022-08-24",8.3893,8.5559,8.3599,8.4971,4923500.0],["2022-08-25",8.5461,8.6833,8.4775,8.5461,5841400.0],["2022-08-26",8.4677,8.5853,8.2423,8.4089,6009800.0],["2022-08-29",8.3795,8.6147,8.3108,8.4873,3204100.0],["2022-08-30",8.3305,8.3501,8.0854,8.1638,4399800.0],["2022-08-31",7.9874,8.1932,7.8894,8.0168,5206300.0],["2022-09-01",7.8796,7.958,7.7228,7.8698,3500300.0],["2022-09-02",8.1344,8.2913,8.0462,8.1638,3654700.0],["2022-09-06",8.2324,8.2716,7.9874,8.2226,6424700.0],["2022-09-07",7.9776,8.3403,7.8698,8.3207,8765200.0],["2022-09-08",8.3599,8.6049,8.3501,8.4481,8896800.0],["2022-09-09",8.6147,9.0067,8.6147,8.8597,11602600.0],["2022-09-12",8.9185,9.0067,8.7225,8.8891,7663200.0],["2022-09-13",8.6931,8.9479,8.5069,8.6441,7350600.0],["2022-09-14",8.7225,9.0851,8.7225,9.0459,9680300.0],["2022-09-15",8.9087,9.2027,8.7715,9.0949,10062300.0],["2022-09-16",8.9381,8.9969,8.6245,8.8597,19102000.0],["2022-09-19",8.5853,9.1341,8.5167,9.1341,11653200.0],["2022-09-20",9.0263,9.0557,8.7127,8.9773,7833800.0],["2022-09-21",9.1929,9.3007,8.8499,8.8597,6882900.0],["2022-09-22",9.0361,9.1439,8.7519,8.7813,7289300.0],["2022-09-23",8.3991,8.4481,8.0364,8.1834,12645400.0],["2022-09-26",8.154,8.3305,7.8698,7.8992,9074000.0],["2022-09-27",8.0854,8.3893,8.007,8.2618,9619600.0],["2022-09-28",8.2814,8.4383,8.2128,8.3108,10883500.0],["2022-09-29",8.1834,8.3109,7.909,8.2618,7593600.0],["2022-09-30",8.203,8.5069,8.1148,8.2912,5259700.0],["2022-10-03",8.5951,8.7715,8.5559,8.7519,8053700.0],["2022-10-04",8.8695,9.0459,8.8401,8.9087,8088700.0],["2022-10-05",8.8499,9.0949,8.7519,9.0753,7004300.0],["2022-10-06",9.2223,9.5457,9.1831,9.4771,8681000.0],["2022-10-07",9.5065,9.5359,9.1635,9.2321,8483800.0],["2022-10-10",9.2321,9.2713,8.8597,9.0165,4935500.0],["2022-10-11",8.8695,9.2615,8.7617,9.1439,8478400.0],["2022-10-12",9.0753,9.1341,8.8009,9.0655,5668300.0],["2022-10-13",8.9675,9.7319,8.9675,9.6927,11006500.0],["2022-10-14",9.5751,9.7613,9.1537,9.1733,8473400.0],["2022-10-17",9.4281,9.5555,9.2027,9.2713,4863200.0],["2022-10-18",9.4673,9.5849,9.1243,9.3105,8607900.0],["2022-10-19",9.3595,9.7613,9.2713,9.7319,8784000.0],["2022-10-20",9.8005,10.2318,9.7809,10.1632,10948900.0],["2022-10-21",10.222,10.663,10.0946,10.5846,14034000.0],["2022-10-24",10.516,10.5552,10.3298,10.3984,9483100.0],["2022-10-25",10.5258,10.7316,10.3004,10.467,6958300.0],["2022-10-26",10.5846,10.9178,10.5454,10.7022,6870100.0],["2022-10-27",10.4474,10.5748,10.0161,10.2024,11056900.0],["2022-10-28",10.3886,10.4376,9.8593,9.9769,6995600.0],["2022-10-31",9.8985,10.6042,9.8985,10.3788,9855900.0],["2022-11-01",10.5552,10.712,10.4278,10.467,10217800.0],["2022-11-02",10.3298,10.7022,10.2906,10.3004,10083300.0],["2022-11-03",10.271,11.3098,10.173,11.2118,12558600.0],["2022-11-04",11.5156,11.6822,11.2706,11.4274,10226500.0],["2022-11-07",11.496,12.1135,11.447,11.9076,10763000.0],["2022-11-08",11.8684,11.9762,11.7116,11.9664,6970200.0],["2022-11-09",11.8096,11.8782,11.2314,11.3098,10031200.0],["2022-11-10",11.545,11.6626,11.0844,11.398,8602200.0],["2022-11-11",11.5744,11.6332,11.3,11.5842,7837900.0],["2022-11-14",11.545,11.6136,11.2804,11.4666,8949700.0],["2022-11-15",11.6332,12.1037,11.4568,12.1037,9556200.0],["2022-11-16",11.9861,12.1723,11.888,12.0841,6798900.0],["2022-11-17",11.839,12.1429,11.741,12.1429,5199600.0],["2022-11-18",11.8586,11.9468,11.6038,11.7214,15631900.0],["2022-11-21",11.4568,11.8978,11.202,11.5646,11478900.0],["2022-11-22",11.79,12.0253,11.6038,12.0253,11464300.0],["2022-11-23",11.8586,11.9468,11.5156,11.888,8292800.0],["2022-11-25",11.8488,11.9468,11.7214,11.8586,3255300.0],["2022-11-28",11.5058,12.1233,11.4568,11.839,8215900.0],["2022-11-29",11.9959,12.1135,11.7018,11.8292,11493600.0],["2022-11-30",12.0841,12.1527,11.6332,12.1527,10828200.0],["2022-12-01",12.2213,12.3977,12.0057,12.2017,6558000.0],["2022-12-02",12.2017,12.7113,12.1233,12.6329,6763600.0],["2022-12-05",12.7407,12.8191,11.6332,11.79,7304000.0],["2022-12-06",11.839,12.1233,11.594,11.6724,6732400.0],["2022-12-07",11.6528,11.7704,11.1922,11.202,6265400.0],["2022-12-08",11.4274,11.6038,11.3098,11.4176,9273800.0],["2022-12-09",11.4176,11.545,10.8688,10.9276,9565100.0],["2022-12-12",11.006,11.2902,10.9472,11.2118,6439600.0],["2022-12-13",11.3882,11.5548,11.2902,11.496,3285900.0],["2022-12-14",11.5548,11.5842,11.2412,11.3588,4842400.0],["2022-12-15",11.2216,11.4274,11.0648,11.3784,3405800.0],["2022-12-16",11.0256,11.2804,11.0256,11.2608,8622400.0],["2022-12-19",11.4078,11.5548,11.104,11.2902,4362800.0],["2022-12-20",11.2804,11.6332,11.2706,11.5548,5134900.0],["2022-12-21",11.7312,11.8978,11.5646,11.8194,4424300.0],["2022-12-22",11.8194,11.8782,11.3098,11.6038,4635200.0],["2022-12-23",11.7802,11.8782,11.6332,11.8782,3002700.0],["2022-12-27",11.9076,11.9664,11.79,11.8292,3306000.0],["2022-12-28",11.7998,11.8488,11.496,11.643,2632800.0],["2022-12-29",11.643,11.8194,11.5254,11.8194,2494500.0],["2022-12-30",11.692,12.0155,11.692,11.9468,3325200.0],["2023-01-03",11.839,11.9762,11.1922,11.3196,5164800.0],["2023-01-04",11.1432,11.447,11.1138,11.3588,3881600.0],["2023-01-05",11.2804,11.741,11.2706,11.5842,4485200.0],["2023-01-06",11.741,12.5251,11.7214,12.1919,8416600.0],["2023-01-09",12.3585,12.6917,12.0645,12.1331,5209000.0],["2023-01-10",12.2017,12.2507,12.0155,12.1919,3475400.0],["2023-01-11",12.2409,12.3193,12.0939,12.2213,3329200.0],["2023-01-12",12.2899,12.7603,12.2899,12.6035,6413500.0],["2023-01-13",12.5643,12.8779,12.4369,12.6231,4324600.0],["2023-01-17",12.6623,12.9367,12.6329,12.6721,3604800.0],["2023-01-18",12.7897,12.8877,12.1527,12.1723,4614100.0],["2023-01-19",12.2311,12.4467,12.2213,12.3291,4969900.0],["2023-01-20",12.4173,12.7995,12.2115,12.7701,6185700.0],["2023-01-23",12.7701,13.1425,12.6819,12.8681,5600600.0],["2023-01-24",12.8877,12.9367,12.6427,12.9171,5380200.0],["2023-01-25",12.8485,13.3875,12.7897,13.3385,4926800.0],["2023-01-26",13.4365,13.6325,13.1033,13.6325,4150100.0],["2023-01-27",13.6227,13.6619,13.2993,13.4757,8077100.0],["2023-01-30",13.3483,13.5345,13.2895,13.3581,2844800.0],["2023-01-31",13.3875,13.6129,13.2797,13.6129,4748300.0],["2023-02-01",13.5639,13.8188,13.2013,13.6521,6074500.0],["2023-02-02",13.5737,13.6521,12.6721,12.7505,7235100.0],["2023-02-03",12.7897,13.4365,12.7897,12.8779,4964400.0],["2023-02-06",12.8681,12.9661,12.7113,12.8387,2820500.0],["2023-02-07",12.9465,13.2993,12.7211,13.2405,6973300.0],["2023-02-08",13.2699,13.6619,13.1523,13.6423,3448400.0],["2023-02-09",13.5835,13.6815,13.3189,13.3777,3479300.0],["2023-02-10",13.6717,13.9364,13.6129,13.8089,3777200.0],["2023-02-13",13.6619,13.9658,13.4953,13.8384,2610500.0],["2023-02-14",13.6521,14.0442,13.6521,13.7893,6352000.0],["2023-02-15",13.6423,13.8678,13.4365,13.8678,4987900.0],["2023-02-16",13.7795,14.0148,13.6619,13.7305,2947100.0],["2023-02-17",13.6423,13.7501,13.2993,13.7305,11876800.0],["2023-02-21",13.7305,13.907,13.4267,13.4757,6919700.0],["2023-02-22",13.3091,13.4953,12.8583,12.9563,7805800.0],["2023-02-23",14.0932,14.9948,13.6227,13.7795,17642300.0],["2023-02-24",13.7403,15.3084,13.5737,14.9164,11919400.0],["2023-02-27",14.789,15.4848,14.7694,15.3574,6368400.0],["2023-02-28",15.5632,15.7103,14.8674,14.985,11129300.0],["2023-03-01",14.9948,15.426,14.9458,15.1124,5175000.0],["2023-03-02",15.0242,15.2006,14.887,15.0536,4789700.0],["2023-03-03",14.8282,15.1418,14.691,15.034,4025400.0],["2023-03-06",14.887,15.0536,14.7694,14.887,3594000.0],["2023-03-07",14.8576,14.985,14.6126,14.8674,3956800.0],["2023-03-08",14.789,15.1124,14.7008,14.8674,4402600.0],["2023-03-09",14.8576,15.1222,14.4264,14.4362,7878500.0],["2023-03-10",14.5048,14.7498,14.1422,14.25,6506100.0],["2023-03-13",13.858,14.1618,13.3581,13.4463,7071300.0],["2023-03-14",13.5639,13.9952,13.2405,13.4169,5012700.0],["2023-03-15",12.8093,12.9367,11.9566,12.4173,9325900.0],["2023-03-16",12.1135,12.5447,12.0743,12.4173,7910000.0],["2023-03-17",12.2507,12.3389,11.7998,12.1037,8905800.0],["2023-03-20",12.2997,12.6329,12.1723,12.4663,6462100.0],["2023-03-21",12.8681,13.3581,12.8191,13.2699,7516300.0],["2023-03-22",13.0837,13.2013,12.6525,12.7701,5484800.0],["2023-03-23",12.9171,13.0935,12.1037,12.3095,7243200.0],["2023-03-24",12.0351,12.3291,11.9468,12.2605,3537200.0],["2023-03-27",12.4565,12.8387,12.2997,12.8093,3907600.0],["2023-03-28",12.7995,13.1033,12.7799,13.0151,3283000.0],["2023-03-29",13.2307,13.3189,12.9955,13.3091,3363000.0],["2023-03-30",13.3679,13.6129,13.2601,13.2993,3667000.0],["2023-03-31",13.2993,13.4463,13.2601,13.3777,2595900.0],["2023-04-03",14.1226,14.544,13.7795,13.8188,6012400.0],["2023-04-04",13.7207,13.8384,13.1621,13.4169,3699600.0],["2023-04-05",13.4855,13.5639,13.1131,13.2699,3093500.0],["2023-04-06",13.2797,13.3189,13.0347,13.1621,2515200.0],["2023-04-10",13.2699,13.4463,13.1033,13.2405,3416200.0],["2023-04-11",13.3091,13.4169,13.0739,13.2111,3951300.0],["2023-04-12",13.3091,13.5247,13.1915,13.3189,2336400.0],["2023-04-13",13.3091,13.5149,13.2699,13.2797,2327200.0],["2023-04-14",13.3091,13.4071,13.2111,13.2895,2748400.0],["2023-04-17",13.2993,13.2993,12.9955,13.0935,2056300.0],["2023-04-18",13.1719,13.1719,12.8681,13.0543,3510900.0],["2023-04-19",12.8191,13.3777,12.8093,13.2601,5083100.0],["2023-04-20",13.0053,13.2503,12.8877,12.9073,5281900.0],["2023-04-21",12.9073,13.0837,12.7015,12.7603,2697100.0],["2023-04-24",12.7799,13.5149,12.7015,13.3385,6128600.0],["2023-04-25",13.1033,13.1817,12.5643,12.5741,4183400.0],["2023-04-26",12.5055,12.8975,12.4467,12.5545,5845800.0],["2023-04-27",12.7113,13.6815,12.6427,13.1523,8813600.0],["2023-04-28",13.0445,13.6031,12.9759,13.4169,5698700.0],["2023-05-01",13.1915,13.5737,13.1229,13.2895,4219800.0],["2023-05-02",13.0739,13.1915,12.4859,12.5937,6926000.0],["2023-05-03",12.4565,12.9171,12.3879,12.5643,10529400.0],["2023-05-04",12.5545,13.0935,12.5153,13.0445,6499600.0],["2023-05-05",13.4561,14.0148,13.2405,13.9658,8575900.0],["2023-05-08",14.1226,14.3382,13.6521,13.7011,7572400.0],["2023-05-09",13.5737,13.9364,13.3679,13.8482,6554800.0],["2023-05-10",13.9854,14.0148,13.6619,13.8678,5563200.0],["2023-05-11",13.7403,13.8482,13.4855,13.7991,9599000.0],["2023-05-12",14.005,14.0638,13.5247,13.7991,5655200.0],["2023-05-15",13.9168,13.9756,13.3679,13.5737,6317000.0],["2023-05-16",13.4659,13.5541,13.1033,13.2013,4640700.0],["2023-05-17",13.3385,13.4169,12.9955,13.1523,6227100.0],["2023-05-18",12.9857,13.3679,12.8975,13.2503,4947700.0],["2023-05-19",13.4365,13.6227,13.3091,13.6031,6964000.0],["2023-05-22",13.6423,14.0638,13.6325,13.9658,7678100.0],["2023-05-23",13.9756,14.0736,13.6521,13.7893,5113500.0],["2023-05-24",13.7697,14.1128,13.7011,14.0638,5320800.0],["2023-05-25",13.7599,13.8286,13.3973,13.6031,4382300.0],["2023-05-26",13.7207,13.8286,13.5149,13.6521,3000100.0],["2023-05-30",13.3973,13.6619,13.3189,13.6325,3159100.0],["2023-05-31",13.3483,13.5149,12.8485,12.8779,5056800.0],["2023-06-01",12.8975,13.7893,12.8485,13.7403,3822100.0],["2023-06-02",13.9462,14.7498,13.9364,14.5636,5673100.0],["2023-06-05",14.6322,14.7008,14.0834,14.1716,3047300.0],["2023-06-06",13.9756,14.3774,13.8383,13.9756,3746500.0],["2023-06-07",14.1912,14.691,14.1618,14.5244,5888700.0],["2023-06-08",14.5048,14.7498,14.4068,14.5636,3682500.0],["2023-06-09",14.544,14.9164,14.4852,14.6224,3588500.0],["2023-06-12",14.2794,14.495,13.9462,14.2794,4384500.0],["2023-06-13",14.544,14.8478,14.3774,14.397,4714700.0],["2023-06-14",14.5734,14.74,14.2696,14.544,6826700.0],["2023-06-15",14.4852,14.691,14.4068,14.4166,3306400.0],["2023-06-16",14.4362,14.5636,14.299,14.4264,5030800.0],["2023-06-20",14.3186,14.9262,14.3088,14.9066,5529600.0],["2023-06-21",14.8282,15.23,14.7988,14.8576,3783300.0],["2023-06-22",14.7302,14.8086,14.544,14.7302,6201300.0],["2023-06-23",14.4558,14.6518,14.3382,14.4754,30374100.0],["2023-06-26",14.6714,15.2104,14.6224,15.1026,4514000.0],["2023-06-27",15.0536,15.6613,15.0438,15.5534,6448400.0],["2023-06-28",15.4554,15.6711,15.3966,15.5828,4840500.0],["2023-06-29",15.6809,16.1415,15.573,15.9945,7232900.0],["2023-06-30",16.1219,16.4845,15.9259,16.2885,6924500.0],["2023-07-03",16.3473,16.4551,16.2297,16.4453,2130200.0],["2023-07-05",16.6021,16.6413,16.0533,16.0925,4091900.0],["2023-07-06",16.0239,16.2591,15.7201,15.9259,5190700.0],["2023-07-07",15.9259,16.8569,15.8769,16.7981,9493900.0],["2023-07-10",16.7491,17.1509,16.7197,17.0333,5317800.0],["2023-07-11",17.1999,17.8468,17.1215,17.7292,6735700.0],["2023-07-12",17.8272,17.8762,17.2979,17.4351,7674600.0],["2023-07-13",17.5234,17.5234,17.0235,17.1019,16593600.0],["2023-07-14",17.1313,17.1999,16.7883,16.9647,10445800.0],["2023-07-17",16.8863,17.2391,16.8177,17.1705,11471600.0],["2023-07-18",17.0725,17.8468,16.9157,17.6606,7331900.0],["2023-07-19",16.9157,17.7292,16.9157,17.6312,8189500.0],["2023-07-20",17.3567,17.69,17.0137,17.1215,6990100.0],["2023-07-21",16.8961,17.1215,16.7295,17.0529,7505700.0],["2023-07-24",16.9549,17.4743,16.8569,17.4547,7104200.0],["2023-07-25",17.4743,18.0624,17.2783,18.0036,6322100.0],["2023-07-26",17.788,18.4446,17.7586,18.376,10743200.0],["2023-07-27",18.425,18.768,17.0137,17.2097,14128100.0],["2023-07-28",17.1999,18.2388,17.1999,18.1506,7784500.0],["2023-07-31",18.229,18.425,17.8272,17.9742,7706600.0],["2023-08-01",17.5528,17.788,17.3959,17.543,7153300.0],["2023-08-02",17.641,17.7488,17.1607,17.641,6376100.0],["2023-08-03",17.6312,18.0624,17.6214,17.886,3548900.0],["2023-08-04",18.0232,18.0918,17.7684,17.9448,3102100.0],["2023-08-07",18.0428,18.131,17.6508,17.837,3239500.0],["2023-08-08",17.4449,17.8958,17.3763,17.739,12407800.0],["2023-08-09",18.131,18.1996,17.8958,17.9252,3697600.0],["2023-08-10",17.788,18.2878,17.788,18.1016,4859500.0],["2023-08-11",18.1114,18.4446,18.0428,18.4446,3416600.0],["2023-08-14",18.3172,18.4446,18.1212,18.1604,2159500.0],["2023-08-15",18.0428,18.1604,17.8468,17.8664,5479100.0],["2023-08-16",18.131,18.572,17.9644,17.9742,4614100.0],["2023-08-17",18.2388,18.3172,17.6116,17.641,3727600.0],["2023-08-18",17.4547,17.9938,17.4155,17.9056,2154100.0],["2023-08-21",18.0137,18.1807,17.6894,18.0038,2329000.0],["2023-08-22",18.0432,18.1021,17.7975,17.8466,2746900.0],["2023-08-23",17.5714,18.2594,17.4339,18.0825,2528100.0],["2023-08-24",17.9547,18.1906,17.709,17.7188,2893500.0],["2023-08-25",17.9056,17.9744,17.6206,17.8073,2754800.0],["2023-08-28",17.8663,18.338,17.7876,18.2692,4286800.0],["2023-08-29",18.2888,18.5738,18.0726,18.4952,3163700.0],["2023-08-30",18.5149,18.9866,18.4461,18.6721,4592900.0],["2023-08-31",18.7114,18.8293,18.4363,18.7114,3512000.0],["2023-09-01",18.9178,19.3207,18.9178,19.2126,2771500.0],["2023-09-05",19.2814,20.3035,19.2814,19.7924,8562800.0],["2023-09-06",19.6549,20.4116,19.6155,20.3035,8064400.0],["2023-09-07",20.1954,20.4116,20.0774,20.215,7318100.0],["2023-09-08",20.3526,20.7555,20.3231,20.6671,8620400.0],["2023-09-11",20.7654,20.8931,20.5393,20.6179,6528300.0],["2023-09-12",20.785,21.296,20.7162,21.0405,6185200.0],["2023-09-13",21.0405,21.0602,20.1954,20.4312,14021500.0],["2023-09-14",20.8538,20.9128,20.3133,20.4312,10749100.0],["2023-09-15",20.2936,20.5688,20.1659,20.5,22736900.0],["2023-09-18",20.5295,21.0503,20.5197,20.8145,10856600.0],["2023-09-19",20.9226,20.9816,20.0086,20.0578,12294800.0],["2023-09-20",20.1757,20.726,19.9792,20.0381,8085300.0],["2023-09-21",20.1462,20.3821,19.7433,20.0676,4295500.0],["2023-09-22",20.3035,20.6179,20.274,20.4902,4785400.0],["2023-09-25",20.4116,20.844,20.3329,20.6966,4703800.0],["2023-09-26",20.5295,20.8735,20.0971,20.3624,7081200.0],["2023-09-27",20.7654,21.0012,20.4804,20.9226,7239700.0],["2023-09-28",20.7359,20.8538,20.1855,20.5786,6091000.0],["2023-09-29",20.3821,20.4509,19.9202,19.989,5004600.0],["2023-10-02",20.1364,20.1954,19.3404,19.6549,7120400.0],["2023-10-03",19.4878,19.7728,19.2912,19.5762,3616500.0],["2023-10-04",19.3404,19.3895,18.79,18.9374,6314300.0],["2023-10-05",18.7999,19.193,18.6132,18.6819,4331200.0],["2023-10-06",18.7409,18.8785,18.4068,18.8097,4961400.0],["2023-10-09",19.1635,19.9202,19.0947,19.7236,7072200.0],["2023-10-10",19.7138,19.8612,19.5074,19.6549,4703600.0],["2023-10-11",19.4092,19.7826,19.2519,19.7531,4485400.0],["2023-10-12",19.9497,19.9988,19.3993,19.6745,3679400.0],["2023-10-13",19.8219,20.215,19.6155,20.1659,7584200.0],["2023-10-16",20.1561,20.3231,19.8711,20.0873,3867700.0],["2023-10-17",20.1167,20.5,20.0283,20.4705,4262400.0],["2023-10-18",20.6376,20.8341,20.333,20.5,3613800.0],["2023-10-19",20.1364,20.5,19.9399,20.3329,3024700.0],["2023-10-20",20.1266,20.3329,19.8219,20.2248,4161800.0],["2023-10-23",20.0774,20.5393,19.8023,20.2936,5565300.0],["2023-10-24",20.3231,20.4804,20.0676,20.0774,4824000.0],["2023-10-25",20.0774,20.1167,19.5468,19.5861,8493000.0],["2023-10-26",19.7924,21.5712,19.7138,21.355,11757200.0],["2023-10-27",21.4729,21.9053,20.8145,21.2272,6730800.0],["2023-10-30",21.2567,21.4828,20.9029,21.0307,6756000.0],["2023-10-31",20.9816,21.1879,20.6081,21.1486,5551800.0],["2023-11-01",21.3353,21.5319,21.1683,21.5024,4283200.0],["2023-11-02",21.64,22.1805,21.64,22.0527,5599700.0],["2023-11-03",21.9545,22.3869,21.8464,21.866,4332400.0],["2023-11-06",21.8071,21.8562,21.4041,21.6105,6268600.0],["2023-11-07",21.3353,21.4828,20.726,20.7359,4862000.0],["2023-11-08",20.6474,20.785,20.2838,20.4607,5410300.0],["2023-11-09",20.6179,20.8636,20.5098,20.5393,2226700.0],["2023-11-10",20.8833,21.296,20.8538,21.1781,3165700.0],["2023-11-13",21.2371,21.3747,21.129,21.2764,3116900.0],["2023-11-14",21.3747,21.4729,21.129,21.1683,3355200.0],["2023-11-15",20.9816,21.1191,20.8538,20.8636,4725700.0],["2023-11-16",20.6474,20.8636,19.3993,19.7924,5343800.0],["2023-11-17",19.9497,20.4902,19.9399,20.274,3890900.0],["2023-11-20",20.4809,20.7468,20.4119,20.6483,5044200.0],["2023-11-21",20.4316,20.8946,20.4316,20.7468,4412600.0],["2023-11-22",20.2247,20.6582,20.1361,20.6089,4660400.0],["2023-11-24",20.6779,21.1409,20.6385,20.9833,1794500.0],["2023-11-27",20.8946,21.0227,20.4907,20.7271,2968700.0],["2023-11-28",20.8848,20.9143,20.3922,20.4218,4135100.0],["2023-11-29",20.402,20.5104,19.9193,19.9292,6325400.0],["2023-11-30",20.1558,20.9537,19.939,20.4119,10287800.0],["2023-12-01",20.2346,20.7665,20.0178,20.3725,4133700.0],["2023-12-04",20.1065,20.3035,19.9686,20.1558,4005300.0],["2023-12-05",20.0967,20.1952,19.9686,19.9981,3193500.0],["2023-12-06",19.8011,20.077,18.5599,18.5796,11295700.0],["2023-12-07",18.6879,18.7864,18.1757,18.4613,14585000.0],["2023-12-08",18.6091,18.7175,18.3136,18.6387,8112700.0],["2023-12-11",18.55,18.8948,18.4121,18.7076,3537700.0],["2023-12-12",18.353,18.5303,18.1165,18.4022,7588800.0],["2023-12-13",18.5007,19.0721,18.3825,19.0327,6559200.0],["2023-12-14",19.279,19.6534,19.0229,19.5942,12786100.0],["2023-12-15",19.3874,19.7814,19.1411,19.7716,7701600.0],["2023-12-18",20.0671,20.4021,19.811,19.8208,3546100.0],["2023-12-19",19.9489,20.1853,19.8405,20.0474,2671500.0],["2023-12-20",19.9292,20.3823,19.8799,19.8799,3298800.0],["2023-12-21",19.8504,20.0277,19.5647,19.7125,4254200.0],["2023-12-22",20.008,20.1065,19.8405,19.939,2553300.0],["2023-12-26",20.1952,20.3331,20.0178,20.1065,1984000.0],["2023-12-27",20.0178,20.2838,19.9686,20.1065,2011300.0],["2023-12-28",19.9686,20.1755,19.8602,19.9489,2123200.0],["2023-12-29",19.8898,20.0376,19.8208,19.8405,3165700.0],["2024-01-02",20.0376,20.1164,19.6139,19.7519,5079500.0],["2024-01-03",19.7519,19.8602,19.4268,19.5844,4557600.0],["2024-01-04",19.7026,19.8011,19.2199,19.2691,3085500.0],["2024-01-05",19.4366,19.7223,19.3578,19.5351,4387800.0],["2024-01-08",19.1312,19.1411,18.4515,18.7667,7026400.0],["2024-01-09",18.6288,18.7175,18.2446,18.5697,4437700.0],["2024-01-10",18.5106,18.5303,18.0574,18.2348,4701900.0],["2024-01-11",18.2742,18.4219,18.0968,18.3825,3323300.0],["2024-01-12",18.7273,18.8258,18.3727,18.5993,3049400.0],["2024-01-16",18.6091,18.747,18.3431,18.3727,3805000.0],["2024-01-17",18.2249,18.8554,18.2249,18.481,3471600.0],["2024-01-18",18.5894,18.816,18.353,18.7667,3070600.0],["2024-01-19",18.8258,19.2199,18.7569,19.082,5016200.0],["2024-01-22",19.0623,19.4662,18.9243,19.348,4535500.0],["2024-01-23",19.2593,19.7913,19.1706,19.2593,4645500.0],["2024-01-24",19.4366,19.6139,19.1608,19.4563,4169300.0],["2024-01-25",19.7913,19.8701,19.348,19.6731,4661900.0],["2024-01-26",19.6336,20.2641,19.5548,20.2641,3688200.0],["2024-01-29",20.1361,20.2247,19.9292,20.0967,2750200.0],["2024-01-30",19.2002,19.5548,18.8751,19.4957,9902900.0],["2024-01-31",19.6336,19.6336,19.0327,19.0524,6939500.0],["2024-02-01",19.1509,19.2889,18.8849,19.0426,4183400.0],["2024-02-02",18.9736,19.0918,18.5796,18.5894,3849400.0],["2024-02-05",18.5697,18.6682,18.2643,18.5204,2663700.0],["2024-02-06",18.6387,18.8455,18.5599,18.6682,3499600.0],["2024-02-07",18.7076,18.8948,18.5401,18.7963,4013400.0],["2024-02-08",18.7372,19.082,18.6781,18.9638,6323400.0],["2024-02-09",18.8652,19.0623,18.6879,18.8554,2840800.0],["2024-02-12",18.9342,19.082,18.8652,18.9145,3860200.0],["2024-02-13",18.8258,18.9145,18.5007,18.7076,3631200.0],["2024-02-14",18.8751,19.1115,18.7372,18.9441,5662300.0],["2024-02-15",19.0229,19.3972,18.9441,19.3972,4682200.0],["2024-02-16",19.3972,19.6041,19.1509,19.4268,3450400.0],["2024-02-20",19.3677,19.7223,19.1903,19.6435,3684400.0],["2024-02-21",19.7125,20.1853,19.5647,19.9686,6440400.0],["2024-02-22",20.1853,21.3478,19.742,21.2,9207300.0],["2024-02-23",20.8749,21.4069,20.6188,21.2099,7206700.0],["2024-02-26",21.2591,21.8009,20.9636,21.6433,6772800.0],["2024-02-27",21.7418,21.7517,21.2296,21.6433,4727300.0],["2024-02-28",21.6236,21.9586,21.3281,21.5842,4049300.0],["2024-02-29",21.732,21.9093,21.2887,21.3675,5545500.0],["2024-03-01",21.6236,22.6284,21.5941,22.2442,6361600.0],["2024-03-04",22.2639,22.2738,21.3084,21.3576,7687200.0],["2024-03-05",21.3281,21.7221,21.2394,21.4955,5019700.0],["2024-03-06",21.6532,21.7517,21.0424,21.269,5341400.0],["2024-03-07",21.5152,22.0768,21.3182,21.9093,5293900.0],["2024-03-08",21.8699,22.0669,21.6138,21.6926,3858000.0],["2024-03-11",21.7123,21.9684,21.4561,21.9487,4226300.0],["2024-03-12",21.8502,22.1457,21.7517,21.9881,3540200.0],["2024-03-13",22.1753,22.8846,21.998,22.8846,7019000.0],["2024-03-14",23.0323,23.9288,22.9634,23.6825,8045100.0],["2024-03-15",23.7121,24.3721,23.7121,24.1849,9136000.0],["2024-03-18",24.0764,24.7081,23.948,24.2639,6425400.0],["2024-03-19",24.2343,24.6785,24.1159,24.6292,3773500.0],["2024-03-20",24.3034,24.7279,24.2639,24.5601,3552800.0],["2024-03-21",24.5798,25.0734,24.5502,24.8661,3386400.0],["2024-03-22",24.9253,25.0339,24.6588,24.9549,3724500.0],["2024-03-25",25.1129,25.3794,25.0141,25.0141,3173200.0],["2024-03-26",25.1721,25.2609,24.6094,25.0339,5537600.0],["2024-03-27",25.103,25.182,24.4712,25.0043,4305600.0],["2024-03-28",25.2609,25.2807,24.6292,24.7871,5005200.0],["2024-04-01",24.9747,25.3794,24.6193,25.1622,2762500.0],["2024-04-02",25.3399,26.1494,25.0635,26.021,6610700.0],["2024-04-03",26.1494,26.6034,26.0605,26.5541,4867300.0],["2024-04-04",26.4554,26.5343,26.0013,26.0309,4565600.0],["2024-04-05",26.406,26.8107,26.1592,26.5837,3423800.0],["2024-04-08",26.7022,26.8009,26.2777,26.2777,3633800.0],["2024-04-09",26.1691,26.3468,25.7051,25.8532,5837600.0],["2024-04-10",25.9026,26.9095,25.794,26.6034,6464700.0],["2024-04-11",26.5047,26.5047,25.9421,26.021,3733900.0],["2024-04-12",26.2974,26.3073,25.3004,25.5373,4756900.0],["2024-04-15",25.7051,25.8828,25.0043,25.1425,2446700.0],["2024-04-16",25.103,25.182,24.6292,24.9549,2624100.0],["2024-04-17",25.0339,25.2412,24.7674,25.0141,3451300.0],["2024-04-18",25.1622,25.488,24.7377,24.8365,3023500.0],["2024-04-19",24.6193,25.0339,24.5403,24.8957,3508500.0],["2024-04-22",24.7772,25.4189,24.5008,25.0536,4395200.0],["2024-04-23",24.9944,25.5373,24.8759,25.5077,2582200.0],["2024-04-24",25.3695,25.8532,25.1523,25.3893,4702800.0],["2024-04-25",25.636,26.6627,25.5669,26.2481,8380700.0],["2024-04-26",25.9815,26.4258,25.7644,26.2481,3542500.0],["2024-04-29",26.2481,26.406,25.8532,26.2579,3862000.0],["2024-04-30",26.0704,26.2086,25.2511,25.2905,4243300.0],["2024-05-01",25.3596,25.7644,24.945,25.0339,4547300.0],["2024-05-02",25.3893,25.8335,25.2214,25.5966,2807900.0],["2024-05-03",25.6459,25.7348,25.3498,25.6262,2153000.0],["2024-05-06",25.8433,26.327,25.8433,26.021,3002200.0],["2024-05-07",26.0408,26.5343,25.9421,26.3764,3130100.0],["2024-05-08",26.2481,26.4356,26.179,26.2579,3237900.0],["2024-05-09",26.4455,26.9489,26.406,26.485,3011500.0],["2024-05-10",26.6627,26.7811,26.0803,26.2579,2541100.0],["2024-05-13",26.406,26.5738,26.0803,26.0803,1837800.0],["2024-05-14",25.9914,26.3863,25.8335,26.3468,1928200.0],["2024-05-15",26.3665,26.5442,25.8433,26.2283,3062100.0],["2024-05-16",26.1395,26.327,26.0013,26.1296,2126600.0],["2024-05-17",26.3369,26.485,26.1296,26.1494,2474700.0],["2024-05-20",26.2581,26.9208,26.179,26.6241,4312100.0],["2024-05-21",26.5054,26.7527,25.912,26.2977,3500000.0],["2024-05-22",26.2285,26.2779,24.9329,25.1109,4620900.0],["2024-05-23",25.279,25.6549,25.1505,25.3087,4309900.0],["2024-05-24",25.5065,25.734,25.4175,25.556,2684300.0],["2024-05-28",25.8032,26.0505,25.5065,25.9911,2738400.0],["2024-05-29",25.8032,26.0505,25.3186,25.5757,3377300.0],["2024-05-30",25.5362,25.8922,25.5164,25.8428,2686100.0],["2024-05-31",25.6845,26.0702,25.6153,25.9021,4137500.0],["2024-06-03",26.0307,26.1592,24.0131,24.2307,5682600.0],["2024-06-04",24.2307,24.2505,23.6175,24.0527,4318500.0],["2024-06-05",23.9834,24.1713,23.8549,24.0131,2114600.0],["2024-06-06",24.1021,24.3098,23.8549,24.1021,3286000.0],["2024-06-07",24.0922,24.2702,23.8153,24.0032,2656800.0],["2024-06-10",24.3395,24.6658,24.1219,24.6362,3470400.0],["2024-06-11",24.3494,24.5472,24.112,24.379,1959600.0],["2024-06-12",24.7746,24.9131,24.4087,24.6461,2540700.0],["2024-06-13",24.4483,24.5768,23.9735,24.2109,2260500.0],["2024-06-14",24.1812,24.2109,23.6768,23.9834,3019600.0],["2024-06-17",24.0032,24.2307,23.7757,24.0823,3244500.0],["2024-06-18",24.201,24.5571,24.1615,24.3691,2663200.0],["2024-06-20",24.4483,24.9329,24.2999,24.4384,3043100.0],["2024-06-21",24.3691,24.745,24.2208,24.7054,5271300.0],["2024-06-24",24.6461,25.3779,24.5274,25.279,5597200.0],["2024-06-25",25.0417,25.6252,25.0417,25.556,3389800.0],["2024-06-26",25.5263,25.6153,25.1307,25.4175,3931400.0],["2024-06-27",25.5461,25.7142,25.3087,25.645,3451400.0],["2024-06-28",25.7834,26.0208,25.6054,25.8625,7359200.0],["2024-07-01",26.0505,26.1098,25.6944,25.9713,2591400.0],["2024-07-02",26.1889,26.4658,25.8823,25.9021,3609000.0],["2024-07-03",26.0505,26.2878,25.9021,25.9812,1129400.0],["2024-07-05",26.001,26.1296,25.4768,25.7043,1451500.0],["2024-07-08",25.5461,25.8922,25.5263,25.8823,1898500.0],["2024-07-09",25.7834,25.9516,25.5658,25.6845,2921700.0],["2024-07-10",25.7933,26.2483,25.7043,26.2087,2757900.0],["2024-07-11",26.5549,26.7131,26.0406,26.6636,2433900.0],["2024-07-12",26.7131,26.7823,26.357,26.3768,2716400.0],["2024-07-15",26.8614,27.9889,26.6043,27.9691,6142400.0],["2024-07-16",27.8406,28.2263,27.6329,27.6922,5060300.0],["2024-07-17",27.6922,27.8999,26.9999,27.1186,4866100.0],["2024-07-18",27.1977,27.6131,27.1878,27.3362,3227400.0],["2024-07-19",27.4054,28.1768,27.2373,27.8406,4496400.0],["2024-07-22",27.6922,27.979,27.6329,27.7021,2880700.0],["2024-07-23",27.6329,28.2164,27.5538,27.9395,2973500.0],["2024-07-24",27.9889,28.1076,26.9208,26.99,7407300.0],["2024-07-25",26.8911,28.9186,26.6142,28.068,7474100.0],["2024-07-26",28.2856,28.8592,28.1669,28.5526,4889600.0],["2024-07-29",28.612,29.0867,28.3845,29.0274,5295700.0],["2024-07-30",29.1263,29.2548,28.5428,28.6911,5883200.0],["2024-07-31",29.245,29.3537,28.8395,29.1757,5127300.0],["2024-08-01",29.0175,29.5219,28.1076,28.4834,3239300.0],["2024-08-02",28.0977,28.1669,26.3274,26.7625,4873500.0],["2024-08-05",25.6153,26.0603,25.0417,25.3483,5358300.0],["2024-08-06",25.3878,25.9318,25.2395,25.4175,3370300.0],["2024-08-07",25.9713,26.1296,24.8834,24.9329,4953000.0],["2024-08-08",25.012,25.8823,24.9329,25.8527,4784800.0],["2024-08-09",25.7538,25.912,25.556,25.6944,1455100.0],["2024-08-12",25.8724,26.1296,25.734,25.9713,2429300.0],["2024-08-13",25.7241,25.9713,25.5263,25.9021,2607800.0],["2024-08-14",26.0604,26.179,25.5757,25.8922,2458500.0],["2024-08-15",26.2779,26.8713,26.2483,26.6735,2375400.0],["2024-08-16",26.6142,26.9208,26.3867,26.6933,1612600.0],["2024-08-19",26.6636,26.8911,26.5647,26.634,1595600.0],["2024-08-20",26.6142,26.6142,25.6134,25.6629,2691000.0],["2024-08-21",26.0791,26.1286,25.6828,25.7719,3668200.0],["2024-08-22",25.7918,25.9701,25.6431,25.762,2329500.0],["2024-08-23",25.9701,26.4655,25.9701,26.4358,2454400.0],["2024-08-26",26.7231,27.0006,26.4754,26.5448,2206000.0],["2024-08-27",26.4259,26.5844,26.2674,26.5745,2915000.0],["2024-08-28",26.3962,26.525,25.9305,26.525,2130800.0],["2024-08-29",26.7628,26.8421,26.3863,26.6538,1951000.0],["2024-08-30",26.3565,26.6538,25.9998,26.5943,2750600.0],["2024-09-03",26.0494,26.0791,25.1081,25.2567,3097400.0],["2024-09-04",25.1972,25.435,24.9297,25.1972,3103600.0],["2024-09-05",25.336,25.4251,24.8108,24.9594,3309500.0],["2024-09-06",24.9495,25.2963,23.7209,23.8001,7182700.0],["2024-09-09",23.7407,23.8893,23.3146,23.4633,9087200.0],["2024-09-10",23.5326,23.602,22.9579,23.2453,5041700.0],["2024-09-11",23.4038,23.6317,22.7796,23.5128,3954100.0],["2024-09-12",23.5822,24.0082,23.1363,23.7011,3612800.0],["2024-09-13",23.9191,24.2361,23.8695,24.028,3282000.0],["2024-09-16",24.3253,24.7415,24.1469,24.7315,4042700.0],["2024-09-17",24.8108,25.3261,24.7514,25.2567,4638000.0],["2024-09-18",25.1972,25.6035,24.9991,25.1279,3754700.0],["2024-09-19",25.8314,26.1088,25.4945,26.1088,3735400.0],["2024-09-20",26.2277,27.2285,26.2178,26.9709,14523600.0],["2024-09-23",26.9213,27.496,26.8222,27.1294,4921700.0],["2024-09-24",27.5257,27.6843,27.3573,27.5456,3654500.0],["2024-09-25",27.2582,27.5555,26.0791,26.5844,4738600.0],["2024-09-26",25.8611,26.0692,24.9099,25.0288,6408100.0],["2024-09-27",25.0486,25.3855,24.9297,25.3261,4648300.0],["2024-09-30",25.3062,26.0593,25.1477,25.9899,3861000.0],["2024-10-01",25.762,27.3573,25.6431,27.3177,5768100.0],["2024-10-02",27.5753,27.7338,26.6835,26.8321,4127000.0],["2024-10-03",26.7925,27.3474,26.6042,26.7529,3871900.0],["2024-10-04",27.1888,27.2384,26.7132,27.1294,2814500.0],["2024-10-07",27.2384,27.4366,27.0898,27.2384,3026500.0],["2024-10-08",27.0204,27.0204,26.3764,26.8123,2502000.0],["2024-10-09",26.634,26.9114,26.4556,26.8421,1548900.0],["2024-10-10",26.961,27.3375,26.8123,27.2384,1313200.0],["2024-10-11",27.0898,27.6645,27.0699,27.3969,2087600.0],["2024-10-14",27.3375,27.3375,26.5349,26.9213,3216300.0],["2024-10-15",26.1881,26.416,25.9107,26.0593,2164600.0],["2024-10-16",26.307,26.3466,25.9998,26.2475,1471600.0],["2024-10-17",26.2971,26.416,25.9602,26.2872,2165400.0],["2024-10-18",25.9899,26.1584,25.2468,25.3657,3356800.0],["2024-10-21",25.6828,25.6828,25.1576,25.1873,4027500.0],["2024-10-22",25.3261,25.4549,24.9793,25.3657,3491300.0],["2024-10-23",25.1675,25.4251,24.6622,24.9297,7254500.0],["2024-10-24",25.8116,26.2872,25.0783,25.6233,6472600.0],["2024-10-25",26.2079,26.3962,25.8512,26.2376,4003900.0],["2024-10-28",25.5639,25.9206,25.4152,25.8413,5341300.0],["2024-10-29",26.0989,26.1782,25.5639,25.8611,3038000.0],["2024-10-30",25.9998,26.2773,25.7125,25.8512,3224900.0],["2024-10-31",26.0494,26.743,25.9602,26.4457,3882800.0],["2024-11-01",26.4655,26.7628,25.98,26.0395,2408800.0],["2024-11-04",26.1782,26.5745,26.1187,26.1485,1677100.0],["2024-11-05",26.2079,26.5052,26.0494,26.4061,2452600.0],["2024-11-06",26.9907,28.259,26.9907,28.0013,3563500.0],["2024-11-07",27.9914,28.4373,27.605,28.2986,2375000.0],["2024-11-08",28.0113,28.6454,27.9914,28.5067,1953600.0],["2024-11-11",28.5562,28.9724,28.5265,28.7445,2395500.0],["2024-11-12",28.8337,29.2201,28.685,28.8832,2351200.0],["2024-11-13",28.903,28.9823,27.8725,27.9815,4828400.0],["2024-11-14",28.3382,28.3481,27.8626,28.2292,4364700.0],["2024-11-15",28.3779,28.5562,27.6942,27.9221,3507000.0],["2024-11-18",28.6751,28.7346,28.2391,28.2491,3723300.0],["2024-11-19",27.991,28.6064,27.991,28.5568,2540000.0],["2024-11-20",28.6362,29.0828,28.5071,28.7851,2715300.0],["2024-11-21",29.0928,30.0059,29.0729,29.7975,3354500.0],["2024-11-22",29.9464,30.6809,29.9365,30.6015,3481800.0],["2024-11-25",30.5916,30.671,30.2045,30.4129,4603300.0],["2024-11-26",30.5717,30.8298,30.1548,30.8099,4553600.0],["2024-11-27",30.8099,31.2963,30.6908,30.7802,3665100.0],["2024-11-29",30.7901,31.207,30.7504,31.1375,1970600.0],["2024-12-02",30.9588,31.2963,30.7305,31.0779,6185100.0],["2024-12-03",31.3261,31.5246,30.9687,31.2864,4087500.0],["2024-12-04",31.2467,31.3856,30.5916,31.0382,3636800.0],["2024-12-05",31.475,32.3981,31.4154,31.7132,3942400.0],["2024-12-06",32.0209,32.1599,30.4824,30.5022,5341100.0],["2024-12-09",30.7007,30.7404,30.0655,30.0853,5977900.0],["2024-12-10",30.3831,30.532,29.867,29.9067,2508000.0],["2024-12-11",30.2342,30.929,29.7379,30.7007,3253700.0],["2024-12-12",30.6809,30.8199,30.1052,30.6511,2525700.0],["2024-12-13",30.8397,30.8596,30.5717,30.7702,2355400.0],["2024-12-16",30.4725,30.8,30.2739,30.5816,3221200.0],["2024-12-17",30.0456,30.1747,29.0133,29.7379,4996100.0],["2024-12-18",29.996,30.0059,28.4972,28.6362,4766000.0],["2024-12-19",29.5791,29.8074,28.1696,28.4178,3959400.0],["2024-12-20",28.259,28.9637,28.1498,28.6759,7244700.0],["2024-12-23",28.4674,28.7354,28.1994,28.6064,2809800.0],["2024-12-24",28.785,29.063,28.2491,28.8744,1763300.0],["2024-12-26",28.924,29.1027,28.6759,28.9439,1527000.0],["2024-12-27",28.7851,29.0332,28.656,28.8248,2175400.0],["2024-12-30",28.7156,29.1027,28.3682,28.7354,2600600.0],["2024-12-31",28.795,29.1622,28.7156,28.7255,2609700.0],["2025-01-02",29.192,29.6188,28.9538,29.3508,2411900.0],["2025-01-03",29.7776,31.1176,29.5295,31.1176,5382100.0],["2025-01-06",31.207,32.0209,31.0879,31.4452,4257500.0],["2025-01-07",31.743,32.2591,31.336,31.9415,3186500.0],["2025-01-08",31.5544,32.3187,31.5544,32.3087,2959000.0],["2025-01-10",32.6561,33.2021,31.3956,31.465,4040800.0],["2025-01-13",31.4452,32.0804,31.4154,32.001,2854900.0],["2025-01-14",31.8125,32.5668,31.7727,32.2293,2617400.0],["2025-01-15",32.4775,32.5073,31.872,32.2095,5294100.0],["2025-01-16",32.0308,32.537,31.8025,32.3187,5163100.0],["2025-01-17",32.408,33.0234,32.2492,32.3286,2897400.0],["2025-01-21",32.8249,32.9936,32.14,32.3087,3345100.0],["2025-01-22",32.2591,32.4179,31.6437,31.6437,3824800.0],["2025-01-23",31.8919,32.0904,31.3459,31.4948,3286400.0],["2025-01-24",31.4849,31.733,31.0978,31.1573,1929400.0],["2025-01-27",30.9191,31.1474,29.9662,30.2442,3484100.0],["2025-01-28",30.4824,30.7007,30.1747,30.5022,2595800.0],["2025-01-29",30.4526,30.6511,29.7677,29.9563,3736700.0],["2025-01-30",30.2243,30.6213,29.9166,30.3732,3480800.0],["2025-01-31",30.671,30.7702,29.7379,29.8273,2733400.0],["2025-02-03",29.5791,30.2243,29.1126,29.9265,3032800.0],["2025-02-04",29.728,30.9985,29.6585,30.8893,3034900.0],["2025-02-05",30.8893,31.1673,30.7901,30.9985,2586000.0],["2025-02-06",31.068,31.2963,30.3037,30.6015,3887200.0],["2025-02-07",30.6809,31.0581,30.3533,30.5717,2766700.0],["2025-02-10",30.7702,31.7132,30.7702,31.6239,2676300.0],["2025-02-11",31.6239,31.7132,31.2764,31.3658,2363600.0],["2025-02-12",30.7404,31.2467,30.3732,30.4625,3016000.0],["2025-02-13",30.3633,30.4824,29.8372,30.0556,3623000.0],["2025-02-14",30.0258,30.2541,29.8967,30.135,4087900.0],["2025-02-18",30.403,31.0184,30.2045,30.8893,3258300.0],["2025-02-19",30.5618,30.8199,30.3633,30.5519,2339500.0],["2025-02-20",30.3831,30.6313,30.1052,30.2541,2109400.0],["2025-02-21",30.1747,30.2541,28.4873,28.9141,4306800.0],["2025-02-24",29.063,29.2615,27.9016,28.3979,4339000.0],["2025-02-25",28.0803,28.2888,27.4252,27.6436,5686000.0],["2025-02-26",27.5542,27.9414,27.3061,27.6833,7461100.0],["2025-02-27",28.1796,29.4005,27.8123,28.5965,5774700.0],["2025-02-28",28.2888,29.4799,28.1994,29.2218,6781100.0],["2025-03-03",29.589,29.6288,27.8222,27.991,5220200.0],["2025-03-04",27.3756,27.6833,26.0356,26.78,6801700.0],["2025-03-05",26.3929,26.7701,25.7974,26.3532,6303200.0],["2025-03-06",25.9363,26.5219,25.7676,26.115,6537700.0],["2025-03-07",26.3036,26.8396,25.8867,26.4723,8601100.0],["2025-03-10",26.1249,26.2837,24.4375,25.1125,12805600.0],["2025-03-11",24.7154,25.8966,24.5765,25.6882,8685200.0],["2025-03-12",25.9065,26.4624,25.8271,26.1845,3751000.0],["2025-03-13",26.2043,26.5716,26.0554,26.3036,6164100.0],["2025-03-14",26.4822,27.1374,26.1944,27.0381,3922800.0],["2025-03-17",27.2962,28.2391,27.0778,28.0605,3228500.0],["2025-03-18",28.2593,28.2593,27.5931,27.9511,2980300.0],["2025-03-19",28.0704,28.9156,27.8218,28.6968,5602700.0],["2025-03-20",28.3289,29.2437,28.2892,29.1244,3884500.0],["2025-03-21",28.9156,29.3531,28.9156,29.194,11451400.0],["2025-03-24",29.3332,29.8006,29.2636,29.6713,3887200.0],["2025-03-25",29.8006,30.3077,29.731,30.2182,3627700.0],["2025-03-26",30.427,31.1827,30.2381,30.606,4363500.0],["2025-03-27",30.5463,31.1728,30.2779,31.0534,4425000.0],["2025-03-28",30.8446,31.2523,30.5762,31.0037,3966900.0],["2025-03-31",30.6358,31.5705,30.5662,31.5108,5215800.0],["2025-04-01",31.3716,32.2168,31.3617,31.9881,4649900.0],["2025-04-02",31.4313,32.714,31.2921,32.4356,5471300.0],["2025-04-03",30.5463,31.0137,29.2835,29.3233,8728000.0],["2025-04-04",28.1997,28.309,24.2819,25.0178,7681300.0],["2025-04-07",23.914,25.4553,23.1086,24.0334,6904800.0],["2025-04-08",24.7592,24.9979,22.681,23.049,5911500.0],["2025-04-09",22.6512,26.5491,21.9949,26.032,9998200.0],["2025-04-10",25.0178,25.2166,23.1285,24.0035,5464400.0],["2025-04-11",24.1427,25.0675,23.397,24.8885,5047000.0],["2025-04-14",25.4155,25.505,24.8089,25.2266,2653300.0],["2025-04-15",25.3161,25.6144,24.8786,24.9382,3636900.0],["2025-04-16",24.9581,25.4453,24.4112,24.8487,9072100.0],["2025-04-17",25.2962,25.9823,24.9382,25.3956,3377500.0],["2025-04-21",25.0675,25.3061,24.2223,24.5504,3061900.0],["2025-04-22",24.8487,25.2862,24.4013,25.0575,4502900.0],["2025-04-23",25.3161,26.0121,24.3913,24.8885,8432800.0],["2025-04-24",25.8828,27.3644,25.5547,27.3445,8412500.0],["2025-04-25",27.3843,28.2196,27.0761,28.1698,6006100.0],["2025-04-28",27.9014,28.7068,27.8318,28.5576,5596500.0],["2025-04-29",28.3488,28.8261,28.3389,28.6372,4378500.0],["2025-04-30",28.2394,28.2394,27.5533,28.0107,4173700.0],["2025-05-01",27.8715,29.1145,27.8417,28.8559,3830400.0],["2025-05-02",29.2338,29.6116,28.8858,29.5023,2795800.0],["2025-05-05",28.9653,29.204,28.7167,29.0946,4438800.0],["2025-05-06",29.4128,29.5619,28.8957,28.9852,3647600.0],["2025-05-07",29.204,29.2139,28.7466,28.9653,2344700.0],["2025-05-08",29.5023,29.9398,29.3233,29.5321,3268500.0],["2025-05-09",30.1585,30.1784,29.4625,29.6912,3203800.0],["2025-05-12",31.0137,31.133,30.0889,30.5762,3438200.0],["2025-05-13",30.8745,31.3319,30.7353,31.1032,4200900.0],["2025-05-14",30.7949,31.5804,30.7949,31.302,2949500.0],["2025-05-15",30.8247,31.3915,30.4767,31.3716,2586000.0],["2025-05-16",31.2424,31.4512,30.7253,31.123,2841200.0],["2025-05-19",30.9242,31.3319,30.775,31.0137,3685600.0],["2025-05-20",30.9838,31.0734,30.5057,30.5257,2638600.0],["2025-05-21",30.3763,30.5057,29.6293,29.7588,2971500.0],["2025-05-22",29.45,29.6492,28.7529,29.4401,4297900.0],["2025-05-23",28.7728,29.6592,28.7728,29.5696,2524700.0],["2025-05-27",29.8982,30.1771,29.4998,30.1273,4453700.0],["2025-05-28",30.446,30.6053,30.0078,30.5954,7525600.0],["2025-05-29",30.695,31.1232,30.5157,31.0436,3439100.0],["2025-05-30",30.9041,31.1631,30.6551,31.0236,5138700.0],["2025-06-02",31.5316,31.671,30.944,31.0734,4567900.0],["2025-06-03",31.0933,31.9399,30.7348,31.6909,3228900.0],["2025-06-04",31.7108,32.2586,31.3125,31.4718,3260400.0],["2025-06-05",31.8702,32.0793,31.5116,31.6511,2400100.0],["2025-06-06",32.0992,32.4877,31.7805,32.3881,3399800.0],["2025-06-09",32.2984,32.3582,31.7905,32.0893,3412000.0],["2025-06-10",32.398,33.0255,32.1789,32.8263,4120600.0],["2025-06-11",32.8661,34.1907,32.6869,34.131,3604600.0],["2025-06-12",33.3442,34.6688,33.2745,34.5393,3597100.0],["2025-06-13",34.858,35.1269,34.0712,34.38,4329400.0],["2025-06-16",34.0613,34.6588,33.8421,34.5393,3421500.0],["2025-06-17",34.9377,35.3759,34.6289,35.1668,3251300.0],["2025-06-18",35.2663,35.5651,34.8979,35.1867,3704800.0],["2025-06-20",35.4755,35.5552,34.7983,35.0074,11652300.0],["2025-06-23",35.2564,35.3361,33.7724,34.0015,3623500.0],["2025-06-24",33.8023,34.4098,33.5135,33.9119,5260900.0],["2025-06-25",33.9417,34.3102,33.5832,33.9318,4741600.0],["2025-06-26",34.1808,34.8182,34.0812,34.7982,4181500.0],["2025-06-27",34.858,35.0672,34.2106,34.3999,8381900.0],["2025-06-30",34.7385,34.8182,34.1907,34.3003,4422400.0],["2025-07-01",34.4497,34.9476,33.8322,34.4995,4225800.0],["2025-07-02",34.7086,34.7584,34.2704,34.4995,5343400.0],["2025-07-03",34.5094,34.8879,34.37,34.7584,2377100.0],["2025-07-07",34.4995,34.7285,34.1608,34.6389,3055700.0],["2025-07-08",34.609,35.5153,34.4796,35.1867,2519600.0],["2025-07-09",35.4257,35.6448,34.9775,35.0273,2431600.0],["2025-07-10",34.8182,35.2763,34.4895,35.2165,2778300.0],["2025-07-11",35.2365,35.7145,35.0572,35.5153,2476400.0],["2025-07-14",35.0373,35.356,34.1509,34.1609,4967700.0],["2025-07-15",34.1608,34.5891,33.9915,34.0214,4929900.0],["2025-07-16",33.8621,34.0115,32.6769,32.8163,5572800.0],["2025-07-17",32.6769,32.9558,32.4478,32.5375,5324700.0],["2025-07-18",32.7566,32.7665,32.1889,32.6072,6363100.0],["2025-07-21",32.8661,32.9458,31.9001,32.0594,4397900.0],["2025-07-22",32.0594,32.4379,31.7507,32.2885,6003100.0],["2025-07-23",32.5673,33.7426,32.4677,33.4537,6487700.0],["2025-07-24",35.0572,37.5371,34.4796,37.3877,9308700.0],["2025-07-25",37.3479,37.8956,36.2623,36.3021,5815900.0],["2025-07-28",36.6308,37.5271,36.5113,36.6706,4133900.0],["2025-07-29",36.6607,37.4773,36.332,37.3578,5186900.0],["2025-07-30",37.1586,37.318,36.5312,36.6109,4080400.0],["2025-07-31",36.3918,36.9594,35.9535,36.2225,3853500.0],["2025-08-01",35.7643,35.9535,34.8779,35.1767,3532000.0],["2025-08-04",35.2166,35.5651,35.0871,35.5452,2054200.0],["2025-08-05",35.7842,35.9436,34.868,35.346,2930300.0],["2025-08-06",35.8241,36.4515,35.3161,35.4257,1914200.0],["2025-08-07",35.7544,35.9535,34.9277,34.9775,3050600.0],["2025-08-08",35.346,35.3659,34.6489,34.8082,1847100.0],["2025-08-11",34.8381,35.1269,34.4298,34.8281,2295300.0],["2025-08-12",35.0273,35.3958,34.9178,34.9775,1861100.0],["2025-08-13",34.9775,35.2564,34.619,34.8779,2006200.0],["2025-08-14",35.117,35.6548,34.5991,35.4556,2578700.0],["2025-08-15",35.2365,35.5751,34.7684,34.8481,2983500.0],["2025-08-18",34.6489,35.2166,34.36,34.8879,2503600.0],["2025-08-19",34.8181,35.1871,34.5189,34.7383,3547200.0],["2025-08-20",34.7383,34.9178,34.1798,34.6685,2496900.0],["2025-08-21",34.6884,35.4364,34.5787,35.217,1766100.0],["2025-08-22",35.3766,36.2343,35.3267,36.0249,3072200.0],["2025-08-25",35.985,36.4338,35.8952,36.344,2667900.0],["2025-08-26",35.985,36.374,35.9052,36.1545,3696900.0],["2025-08-27",36.1645,36.8926,35.985,36.4637,2417500.0],["2025-08-28",36.6233,36.9624,36.1944,36.9624,2508700.0],["2025-08-29",36.9425,37.0721,36.4637,36.6632,3457200.0],["2025-09-02",36.344,37.5608,36.0648,37.4511,3463000.0],["2025-09-03",38.7278,38.9571,38.0296,38.1493,9336000.0],["2025-09-04",38.269,39.7451,38.1892,39.5456,7825700.0],["2025-09-05",38.9272,39.7451,38.7477,38.7976,9196300.0],["2025-09-08",38.7178,39.4957,38.6579,39.1766,6636000.0],["2025-09-09",39.406,39.8647,39.1965,39.5456,6183500.0],["2025-09-10",39.8448,41.0815,39.6553,40.7823,7347000.0],["2025-09-11",40.2737,41.1912,39.8947,40.1939,60619000.0],["2025-09-12",40.2936,40.3934,39.6254,39.7451,5681500.0],["2025-09-15",39.7451,39.9745,38.8674,38.9173,6277200.0],["2025-09-16",38.9571,39.4459,38.4984,38.9073,4972600.0],["2025-09-17",38.7676,39.4159,38.5981,39.1167,4018700.0],["2025-09-18",39.2464,39.4957,38.6978,39.1267,3641400.0],["2025-09-19",38.9871,39.3361,38.7876,39.3062,12330300.0],["2025-09-22",38.5781,38.9472,37.9598,38.6779,5192400.0],["2025-09-23",38.8474,40.5729,38.8474,39.7251,4407900.0],["2025-09-24",39.8947,40.3136,39.4159,39.4359,5759700.0],["2025-09-25",39.4359,40.0443,39.1068,39.8249,3689100.0],["2025-09-26",40.0842,40.8222,40.0542,40.2637,3817500.0],["2025-09-29",40.2138,40.2338,39.6354,39.8149,3617200.0],["2025-09-30",39.396,39.6952,38.9572,39.3461,6597900.0],["2025-10-01",39.017,39.8049,38.6978,39.6553,2958900.0],["2025-10-02",39.5356,39.6254,38.3188,38.3188,3166700.0],["2025-10-03",38.7976,38.8175,37.89,37.9398,3221800.0],["2025-10-06",38.0096,38.3886,37.2816,37.9099,4231400.0],["2025-10-07",38.259,38.7876,37.6107,38.1094,3074400.0],["2025-10-08",38.2789,38.648,36.8427,37.8201,3441200.0],["2025-10-09",37.8102,38.0894,36.4737,36.8028,3375700.0],["2025-10-10",36.8427,37.0322,35.4863,35.6958,3461200.0],["2025-10-13",36.2343,36.4039,35.4564,35.9052,2632000.0],["2025-10-14",35.4963,36.1146,35.3766,35.8952,4445300.0],["2025-10-15",36.4139,36.4837,35.4664,35.4763,6087000.0],["2025-10-16",35.8354,36.7031,35.2769,35.606,5332300.0],["2025-10-17",35.5262,36.1246,35.1971,35.8254,3854000.0],["2025-10-20",36.0249,36.5236,35.8753,36.4139,3743400.0],["2025-10-21",36.4837,36.5834,35.9351,36.374,4280800.0],["2025-10-22",36.8926,37.7304,36.5734,37.4112,5848000.0],["2025-10-23",38.7078,41.2411,38.0296,40.8122,11642800.0],["2025-10-24",40.892,40.902,38.9571,39.386,6247400.0],["2025-10-27",39.9445,41.0716,39.8947,40.4133,4427800.0],["2025-10-28",40.4133,41.4506,40.4133,41.0317,2918600.0],["2025-10-29",41.0017,41.3508,40.4233,40.9319,4453500.0],["2025-10-30",40.7923,42.5377,40.6826,41.68,3267700.0],["2025-10-31",41.7996,41.8695,41.1015,41.2411,2567300.0],["2025-11-03",41.4306,42.3981,41.0117,41.9891,3362400.0],["2025-11-04",41.0815,41.8695,40.9519,41.7498,2978900.0],["2025-11-05",41.4506,42.8269,41.4506,42.2285,3593200.0],["2025-11-06",42.3881,42.9765,41.7697,42.2684,2619300.0],["2025-11-07",42.1288,42.7571,41.6201,42.7372,2396900.0],["2025-11-10",43.0962,43.7844,42.4978,43.6248,2880300.0],["2025-11-11",43.6049,44.2133,43.4054,43.4254,2199100.0],["2025-11-12",43.0962,43.6248,42.6574,42.797,4387500.0],["2025-11-13",42.8668,43.5051,42.7372,43.0463,2110800.0],["2025-11-14",42.7571,44.2232,42.6574,43.575,4263200.0],["2025-11-17",43.5351,43.9639,42.4779,42.6175,2743700.0],["2025-11-18",42.4178,44.0154,42.3978,43.7059,3290000.0],["2025-11-19",42.8372,44.0554,42.8372,43.8956,2592700.0],["2025-11-20",44.0354,44.9441,43.2166,43.4263,2714400.0],["2025-11-21",43.1667,44.3749,43.0868,44.0753,2365700.0],["2025-11-24",43.636,44.7244,43.4662,44.4947,2402200.0],["2025-11-25",44.4248,45.024,44.1552,44.964,3136300.0],["2025-11-26",45.1038,45.703,44.974,45.1737,1962200.0],["2025-11-28",44.5147,45.4134,44.5047,45.1937,1434800.0],["2025-12-01",45.2536,46.1623,44.9341,45.5731,2919600.0],["2025-12-02",45.3934,45.673,44.8642,45.2536,3466300.0],["2025-12-03",45.5632,46.6316,45.4234,46.6016,2330700.0],["2025-12-04",46.3021,47.2607,46.2322,46.4419,2243000.0],["2025-12-05",46.5317,47.0909,45.9326,45.9526,2161900.0],["2025-12-08",45.663,46.1323,44.984,45.2636,2098000.0],["2025-12-09",45.2237,46.1523,44.964,45.7928,2162900.0],["2025-12-10",45.9126,46.2921,45.2836,46.1922,3466300.0],["2025-12-11",45.8827,46.6915,45.4533,46.352,1894100.0],["2025-12-12",46.6915,46.7414,45.6231,46.2522,2333500.0],["2025-12-15",46.2522,46.7714,45.9825,46.1323,3297000.0],["2025-12-16",45.5232,45.7229,43.636,43.7558,5045800.0],["2025-12-17",44.1253,44.4448,43.7059,44.315,4124600.0],["2025-12-18",44.315,44.7943,43.2765,43.4563,3628400.0],["2025-12-19",43.7958,45.1837,43.646,44.6545,12280600.0],["2025-12-22",44.8342,45.7729,44.8143,44.8941,2310800.0],["2025-12-23",44.8842,45.2636,44.5846,45.0938,1219200.0],["2025-12-24",45.1837,45.2037,44.6046,44.6146,774200.0],["2025-12-26",44.5646,45.2336,44.3849,44.5846,1097700.0],["2025-12-29",44.9341,44.994,44.3649,44.6245,1363400.0],["2025-12-30",44.8941,45.3934,44.5347,45.1238,2391800.0],["2025-12-31",45.1837,45.1837,44.4648,44.4947,2052500.0],["2026-01-02",44.4448,47.2906,44.4348,47.2407,3100300.0],["2026-01-05",48.7884,49.0281,47.071,48.2193,4581400.0],["2026-01-06",48.6287,48.9282,47.6401,48.2692,2864600.0],["2026-01-07",48.8483,50.0166,48.6786,49.108,5050300.0],["2026-01-08",49.3576,49.7171,47.8997,49.3676,3406000.0],["2026-01-09",49.6072,50.3661,49.4475,49.9967,3056900.0],["2026-01-12",49.7271,50.2064,49.4075,49.7271,2982100.0],["2026-01-13",50.2163,51.0152,49.8768,50.3561,2647800.0],["2026-01-14",50.9153,52.6827,50.8254,52.1635,3647700.0],["2026-01-15",51.8639,52.5829,51.4545,52.2334,3003300.0],["2026-01-16",52.3133,52.3832,51.814,52.0836,2648300.0],["2026-01-20",51.9238,52.6228,51.3846,52.1235,2482200.0],["2026-01-21",52.8125,54.2504,52.7127,54.1306,4195400.0],["2026-01-22",54.1705,54.7197,53.2319,53.8909,2520100.0],["2026-01-23",53.9009,54.9694,53.881,54.1805,2176100.0],["2026-01-26",54.7697,55.1591,54.4102,54.55,2827300.0],["2026-01-27",54.7397,55.7482,54.6798,55.5585,4007100.0],["2026-01-28",55.7482,56.2375,54.4202,55.1691,2821900.0],["2026-01-29",56.4073,56.8466,55.1391,55.8381,5080300.0],["2026-01-30",55.4586,56.2774,54.7597,55.6384,2633100.0],["2026-02-02",54.4102,56.3873,54.1206,56.3673,2421500.0],["2026-02-03",56.607,57.266,55.5285,57.256,5799800.0],["2026-02-04",57.296,57.5556,54.9294,56.4572,5130300.0],["2026-02-05",55.5685,56.567,54.2404,56.1676,3413700.0],["2026-02-06",56.7168,59.3929,56.6968,58.9735,5123100.0],["2026-02-09",58.9036,60.2716,58.7239,59.8822,4432000.0],["2026-02-10",60.1218,60.4014,58.9335,60.1118,2893500.0],["2026-02-11",60.7808,61.8792,60.4813,61.7294,4701400.0],["2026-02-12",61.7095,62.5782,60.1018,60.9506,3689100.0],["2026-02-13",60.9406,61.9192,60.3914,61.2701,2960100.0],["2026-02-17",61.3001,61.4998,59.6425,61.1803,3694000.0],["2026-02-18",62.4084,62.8877,61.7894,62.1788,4620500.0],["2026-02-19",61.1104,62.1289,58.5841,61.6695,7844000.0],["2026-02-20",61.38,63.417,61.1703,63.397,6198300.0],["2026-02-23",63.2972,64.8948,63.0575,64.1559,4625300.0],["2026-02-24",64.106,66.2328,62.4085,65.3042,4251800.0],["2026-02-25",65.7236,66.3127,64.735,66.0331,3692300.0],["2026-02-26",65.424,67.2114,64.5253,67.1914,3482400.0],["2026-02-27",67.1615,67.4511,66.0431,66.2129,4747200.0],["2026-03-02",66.7121,68.19,65.0046,67.4011,4694300.0],["2026-03-03",65.6936,66.5024,64.7151,66.0331,4191700.0],["2026-03-04",66.6822,67.4011,64.7151,65.1744,4688400.0],["2026-03-05",64.8748,65.3641,63.2173,64.3456,4206300.0],["2026-03-06",64.0461,64.8449,62.4484,62.9277,4578000.0],["2026-03-09",62.4085,63.387,60.4713,63.3571,5865100.0],["2026-03-10",63.2772,65.464,62.9177,64.8049,4481100.0],["2026-03-11",63.1174,65.424,62.9576,64.2857,3128400.0],["2026-03-12",63.1574,63.6267,60.4913,62.4284,6886000.0],["2026-03-13",63.0775,64.2158,62.4983,62.9377,3038500.0],["2026-03-16",63.1873,63.7265,62.4184,63.6267,3099600.0],["2026-03-17",63.8965,65.9151,63.6766,65.2955,3894200.0],["2026-03-18",65.1556,66.3548,64.636,65.0857,4396800.0],["2026-03-19",64.7559,67.8738,64.7559,66.1749,4962900.0],["2026-03-20",66.065,66.4447,64.566,65.2156,9919500.0],["2026-03-23",65.5154,68.6932,64.7859,67.9537,5972900.0],["2026-03-24",67.2642,70.1722,67.1243,70.1123,4202100.0],["2026-03-25",70.3121,71.4413,69.6925,70.7218,3348000.0],["2026-03-26",70.2621,71.3214,69.9624,70.2821,2769000.0],["2026-03-27",70.0323,71.2914,69.7125,71.1415,3184300.0],["2026-03-30",72.3507,72.5406,67.1742,67.544,4607300.0],["2026-03-31",68.7232,70.6119,68.1736,69.0829,3867600.0],["2026-04-01",69.2428,70.2322,68.6233,69.7425,3824700.0],["2026-04-02",69.4627,71.0016,68.8231,70.9717,2422500.0],["2026-04-06",70.5419,71.971,69.9524,71.5413,2495000.0],["2026-04-07",71.7112,73.2401,71.3114,73.1602,3211500.0],["2026-04-08",71.8111,72.5206,70.0923,71.7711,4917300.0],["2026-04-09",72.0209,74.0895,71.951,73.46,3028000.0],["2026-04-10",72.9503,74.1995,72.5706,73.7398,3009100.0],["2026-04-13",74.0995,75.4686,74.0696,74.9789,2775600.0],["2026-04-14",74.4793,74.919,71.6012,71.951,3316200.0],["2026-04-15",71.6812,72.2708,70.9517,71.991,2476100.0],["2026-04-16",71.3314,72.7804,71.1216,72.7505,2515600.0],["2026-04-17",70.5619,71.1515,68.5233,70.3921,3926800.0],["2026-04-20",69.9524,71.4513,69.3528,70.1722,3418800.0],["2026-04-21",70.8517,72.4207,70.6919,72.3207,2460000.0],["2026-04-22",72.9603,73.6998,72.0509,72.1808,2802000.0],["2026-04-23",72.5106,74.2195,72.1509,72.3907,4697900.0],["2026-04-24",72.9703,74.819,72.1409,74.7091,3495600.0],["2026-04-27",75.3986,76.0682,74.4593,75.0689,3685300.0],["2026-04-28",75.9283,76.1182,74.0196,75.3986,3487200.0],["2026-04-29",76.2381,77.0475,75.6785,76.9376,5008800.0],["2026-04-30",74.5792,77.7271,74.5292,75.5186,6060000.0],["2026-05-01",74.7791,76.2381,74.1695,75.7384,5761600.0],["2026-05-04",75.7084,75.7084,73.4999,74.5492,4946900.0],["2026-05-05",74.5392,76.5079,74.3294,74.9789,3299800.0],["2026-05-06",73.9197,74.5192,72.4507,73.8897,4468400.0],["2026-05-07",72.9703,73.47,70.1122,70.9817,3986900.0],["2026-05-08",71.5912,71.7611,70.0823,70.1023,3553500.0],["2026-05-11",70.422,71.4713,69.8724,71.1016,3373400.0],["2026-05-12",71.6912,73.5499,71.6912,73.1402,3784600.0],["2026-05-13",73.46,73.9296,72.1309,72.6305,3218600.0],["2026-05-14",72.6505,74.0096,72.6205,72.9603,2804600.0],["2026-05-15",72.9603,72.9703,70.9017,71.2315,3612500.0],["2026-05-18",71.2215,74.0795,71.1715,73.41,4064200.0],["2026-05-19",73.17,74.8,72.43,73.88,3576300.0],["2026-05-20",74.25,75.24,72.13,72.25,3209600.0],["2026-05-21",72.2,73.37,71.12,71.41,3486500.0],["2026-05-22",71.46,71.84,70.01,70.99,6188400.0],["2026-05-26",71.6,73.24,70.72,71.41,4622100.0],["2026-05-27",69.74,70.01,65.87,67.41,6498700.0],["2026-05-28",68.09,68.44,66.83,67.7,4591800.0],["2026-05-29",67.91,68.68,66.93,68.42,43476100.0],["2026-06-01",68.94,69.3,67.59,68.43,5268000.0],["2026-06-02",68.25,69.93,67.68,69.45,4462100.0],["2026-06-03",69.33,69.51,67.2,67.94,4888700.0],["2026-06-04",66.8,69.42,66.66,69.01,3443100.0],["2026-06-05",68.73,69.02,66.46,66.82,2375600.0],["2026-06-08",67.12,69.44,67.0,68.75,2504700.0],["2026-06-09",69.19,69.19,66.43,68.39,2892200.0],["2026-06-10",68.95,70.44,68.63,69.95,4038400.0],["2026-06-11",71.26,71.72,69.66,70.6,2952600.0],["2026-06-12",70.48,71.19,69.94,70.79,2467500.0],["2026-06-15",69.83,70.35,68.26,68.51,4691300.0],["2026-06-16",68.0,68.71,66.86,67.0,3292900.0],["2026-06-17",67.12,68.33,66.34,67.01,5093400.0],["2026-06-18",67.6,67.69,63.86,65.17,8240900.0],["2026-06-22",65.51,67.42,64.98,67.39,4678500.0],["2026-06-23",66.25,66.86,65.82,66.14,3722800.0],["2026-06-24",65.0,65.0,63.54,64.29,4887800.0],["2026-06-25",64.71,67.34,64.32,67.03,3979000.0],["2026-06-26",66.45,66.82,64.13,64.44,11054400.0],["2026-06-29",65.0,65.98,64.71,65.23,5119200.0],["2026-06-30",66.0,66.97,65.78,66.3,3673700.0],["2026-07-01",65.09,66.04,64.41,65.11,8410200.0],["2026-07-02",65.66,67.05,65.11,66.75,7687000.0],["2026-07-06",67,68.525,66.8177,67.26,4614603.361147],["2026-07-07",67.15,68.62,67.115,68.11,5743257.452324],["2026-07-08",68.07,70.84,67.85,70.39,3718956.661766],["2026-07-09",70.45,71.15,69.985,70.53,4221132.226587],["2026-07-10",70.7,71.88,70.05,71.85,2170836.091601],["2026-07-13",72.14,73.91,72,73.04,3381647.673864],["2026-07-14",73.91,74.675,73.22,74.57,2600217.828775],["2026-07-15",74.75,74.92,70.94,72.27,3546432.273326],["2026-07-16",71.51,72.37,71.4375,72.01,2488315.865687],["2026-07-17",71.76,72.2,70.8501,72.07,2299711.844565],["2026-07-20",73,73.345,72.015,72.05,3353762.096633],["2026-07-21",72.56,74.8,70.77,74.62,3667546.569847],["2026-07-22",74.87,76.04,74.71,75.1,2512911.635535],["2026-07-23",75.78,77.39,75.575,76.02,2555005.379434],["2026-07-24",76.95,77.92,76.3,76.75,2036916.046644],["2026-07-27",76,76.97,74.13,75.04,3081961.359301],["2026-07-28",74.26,74.76,72.1001,72.39,3553390.565899],["2026-07-29",73.46,74.94,71.57,71.73,3994467.581808],["2026-07-30",71.5,72.03,67.46,68.92,6844636.106099],["2026-07-31",70.01,72.3,68.57,71.66,3421154.043592],["2026-08-03",70.43,71.05,68.69,69.19,4047336.74331],["2026-08-04",69,70.79,68.66,70.02,3195654.971751],["2026-08-05",70.6,71.08,69.03,69.27,3359998.061376],["2026-08-06",70.34,70.8,69.57,69.62,2988528.977064],["2026-08-07",68.57,70.11,67.7601,69.62,3377421.316764],["2026-08-10",70.43,73.24,69.62,72.69,1304359.928918],["2026-08-11",74,75.465,73.6,75.32,3011418.390382],["2026-08-12",75.47,76.54,74.94,75.27,2454752.528],["2026-08-13",74.65,76.81,73.9946,76.67,2690919.609614],["2026-08-14",76.95,79.23,76.6,78.61,3743650.850299]]}