{"t":"GERN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-07-31",7.5614,8.034,7.0888,7.3251,793817.0],["1996-08-01",7.207,7.4433,6.9707,6.9707,520324.0],["1996-08-02",7.207,7.3251,6.9707,7.207,31211.0],["1996-08-05",7.3251,7.3251,7.207,7.207,11109.0],["1996-08-06",7.3251,7.4433,7.207,7.4433,56709.0],["1996-08-07",7.4433,7.4433,7.0888,7.3251,57661.0],["1996-08-08",7.3251,7.3251,6.8526,7.0741,61999.0],["1996-08-09",7.207,7.207,6.38,6.4981,154256.0],["1996-08-12",6.4981,6.4981,6.2618,6.4981,5290.0],["1996-08-13",6.38,6.38,6.38,6.38,2116.0],["1996-08-14",6.2618,6.4981,6.2618,6.4981,3386.0],["1996-08-15",6.2618,6.38,6.1437,6.1437,82207.0],["1996-08-16",6.2027,6.38,6.2027,6.38,30470.0],["1996-08-19",6.2618,6.38,6.2618,6.2618,59248.0],["1996-08-20",6.6163,6.6163,6.2618,6.6163,8464.0],["1996-08-21",6.6163,6.6163,6.2618,6.38,117332.0],["1996-08-22",6.6163,6.6163,6.2618,6.2618,8464.0],["1996-08-23",6.6163,6.6163,6.2618,6.2618,12061.0],["1996-08-26",6.6163,6.6163,6.38,6.38,9734.0],["1996-08-27",6.6163,6.6163,6.2618,6.2618,43484.0],["1996-08-28",6.6163,6.6163,6.38,6.38,78821.0],["1996-08-29",6.6163,6.6163,6.4981,6.4981,86756.0],["1996-08-30",6.6163,6.6163,6.4981,6.4981,42108.0],["1996-09-03",6.4981,6.6163,6.4981,6.6163,35655.0],["1996-09-04",6.6163,6.6163,6.38,6.439,7723.0],["1996-09-05",6.38,6.38,6.0255,6.1437,20525.0],["1996-09-06",6.1437,6.1437,6.0255,6.1437,4126.0],["1996-09-09",6.1437,6.1437,6.0255,6.1437,20102.0],["1996-09-10",6.1437,6.38,6.1437,6.38,25921.0],["1996-09-11",6.1437,6.38,6.1437,6.38,2857.0],["1996-09-12",6.1437,6.2618,6.1437,6.2618,1058.0],["1996-09-13",6.38,6.7344,6.2618,6.6163,39463.0],["1996-09-16",6.7344,6.8526,6.4981,6.4981,21054.0],["1996-09-17",6.7344,6.7344,6.6163,6.7344,2433.0],["1996-09-18",6.7344,6.7344,6.6163,6.7344,8464.0],["1996-09-19",6.4981,6.4981,6.4981,6.4981,2645.0],["1996-09-20",6.6163,6.6163,6.4981,6.4981,9628.0],["1996-09-23",6.4981,6.6163,6.38,6.4981,9628.0],["1996-09-24",6.6163,6.6163,6.4981,6.4981,3915.0],["1996-09-25",6.6163,6.6163,6.38,6.4981,18621.0],["1996-09-26",6.4981,6.8526,6.38,6.4981,120824.0],["1996-09-27",6.4981,6.6163,6.38,6.4981,27614.0],["1996-09-30",6.4981,6.6163,6.4981,6.6163,12908.0],["1996-10-01",6.6163,6.7344,6.5572,6.6163,16611.0],["1996-10-02",6.6163,6.8526,6.38,6.7344,27508.0],["1996-10-03",6.7344,6.8526,6.6753,6.7344,11426.0],["1996-10-04",6.8526,6.8526,6.7935,6.8526,10897.0],["1996-10-07",6.8526,7.0888,6.6163,6.8526,157007.0],["1996-10-08",6.8526,7.0888,6.8526,7.0888,18515.0],["1996-10-09",7.0888,7.0888,6.8526,6.9707,6560.0],["1996-10-10",7.0888,7.6796,6.9707,7.6796,184198.0],["1996-10-11",7.6796,7.7977,7.5614,7.6796,50043.0],["1996-10-14",7.6796,8.2703,7.4433,8.1522,97019.0],["1996-10-15",8.2703,8.5066,8.034,8.3885,69087.0],["1996-10-16",8.5066,8.9792,8.3885,8.5066,97971.0],["1996-10-17",8.7429,8.7429,8.5066,8.5657,51842.0],["1996-10-18",8.7429,8.7429,8.1522,8.2703,43590.0],["1996-10-21",8.1522,8.5066,8.1522,8.3294,50467.0],["1996-10-22",8.5066,8.5066,8.1522,8.2703,33856.0],["1996-10-23",8.5066,8.5066,8.1522,8.1522,10474.0],["1996-10-24",8.1522,8.2703,7.9159,8.1522,24651.0],["1996-10-25",7.7977,8.034,7.5614,7.7977,36924.0],["1996-10-28",7.6796,7.7977,7.6796,7.6796,19044.0],["1996-10-29",7.7977,7.7977,7.7387,7.7387,2539.0],["1996-10-30",7.7977,7.7977,7.6796,7.6796,3597.0],["1996-10-31",7.5614,7.6796,7.207,7.207,20419.0],["1996-11-01",7.207,7.3251,6.9707,6.9707,18409.0],["1996-11-04",6.9707,7.207,6.9707,6.9707,6560.0],["1996-11-05",7.0888,7.0888,6.7344,6.7935,36501.0],["1996-11-06",6.8526,6.8526,6.6163,6.8526,9205.0],["1996-11-07",6.8526,6.8526,6.38,6.6163,18621.0],["1996-11-08",6.4981,6.6163,6.38,6.5572,12908.0],["1996-11-11",6.6163,6.6163,6.38,6.38,3809.0],["1996-11-12",6.6163,6.6163,6.5572,6.6163,4655.0],["1996-11-13",6.6163,6.6163,6.4538,6.6163,6877.0],["1996-11-14",6.6163,6.6163,6.6163,6.6163,635.0],["1996-11-15",6.6163,6.6163,6.439,6.439,9628.0],["1996-11-18",6.6163,6.6163,6.38,6.4981,1587.0],["1996-11-19",6.4981,6.4981,6.4981,6.4981,0.0],["1996-11-20",6.6163,6.8526,6.439,6.8526,97548.0],["1996-11-21",6.8526,6.9707,6.8526,6.9707,7194.0],["1996-11-22",6.8526,7.9159,6.8526,7.9159,40945.0],["1996-11-25",8.034,8.1522,7.9159,8.1522,8147.0],["1996-11-26",8.034,8.1522,7.6796,7.9159,28989.0],["1996-11-27",7.6796,7.6796,7.4433,7.5614,20419.0],["1996-11-29",7.6796,7.6796,7.4433,7.4433,8993.0],["1996-12-02",7.7977,7.7977,7.4433,7.7977,7618.0],["1996-12-03",7.7977,7.7977,7.3251,7.3251,13542.0],["1996-12-04",7.207,7.2661,7.207,7.207,3915.0],["1996-12-05",7.207,7.3251,7.207,7.3251,3280.0],["1996-12-06",7.0888,7.0888,7.0888,7.0888,2116.0],["1996-12-09",6.9707,7.3251,6.9707,7.3251,11850.0],["1996-12-10",7.4433,8.7429,7.4433,8.5066,46869.0],["1996-12-11",8.6248,8.6248,8.2703,8.2703,17034.0],["1996-12-12",8.2703,9.0974,8.2703,8.5066,54064.0],["1996-12-13",8.5066,8.5066,8.5066,8.5066,0.0],["1996-12-16",8.5066,8.5066,8.5066,8.5066,3703.0],["1996-12-17",8.6248,8.6248,8.3885,8.5066,4020.0],["1996-12-18",8.1522,8.5066,8.1522,8.5066,7935.0],["1996-12-19",8.5066,8.5066,8.034,8.5066,39252.0],["1996-12-20",8.5066,8.6248,8.1522,8.3885,31740.0],["1996-12-23",8.8611,10.9877,8.5066,10.8696,189488.0],["1996-12-24",10.8696,12.6418,10.5151,12.2283,106752.0],["1996-12-26",12.4055,14.5321,12.1692,12.6418,222286.0],["1996-12-27",12.9962,12.9962,12.051,12.5236,85381.0],["1996-12-30",12.4055,12.7599,12.1692,12.2873,59354.0],["1996-12-31",12.2873,12.5236,12.1692,12.5236,24863.0],["1997-01-02",12.5236,12.8781,12.2873,12.8781,57344.0],["1997-01-03",12.9962,13.2325,12.6418,12.9962,62422.0],["1997-01-06",12.9962,14.414,12.9962,14.2958,90776.0],["1997-01-07",14.2958,16.7769,14.1777,16.7769,233924.0],["1997-01-08",16.7769,17.4858,16.4816,17.0132,144946.0],["1997-01-09",17.3677,17.4858,16.0681,16.0681,147062.0],["1997-01-10",16.0681,16.1862,14.8866,15.8318,142724.0],["1997-01-13",15.8318,16.0681,15.3592,15.5955,34914.0],["1997-01-14",15.3592,15.5955,14.2958,14.414,123574.0],["1997-01-15",14.2958,14.2958,13.2325,13.4688,112360.0],["1997-01-16",13.4688,14.1777,13.4688,13.587,24440.0],["1997-01-17",13.8233,13.8233,13.4688,13.8233,15341.0],["1997-01-20",13.8233,14.7684,13.4688,14.2958,39887.0],["1997-01-21",14.2958,15.241,14.0595,15.1229,38300.0],["1997-01-22",15.241,15.241,14.1777,14.1777,22218.0],["1997-01-23",14.414,14.414,14.0595,14.0595,9628.0],["1997-01-24",14.0595,14.2958,13.9414,13.9414,13119.0],["1997-01-27",13.7051,13.7051,10.5151,10.9877,377389.0],["1997-01-28",10.8696,12.4055,10.8696,12.051,206522.0],["1997-01-29",12.4055,12.6418,11.8738,11.8738,95220.0],["1997-01-30",12.2873,12.2873,11.3422,11.3569,82736.0],["1997-01-31",11.9329,12.5236,11.5785,12.3169,47398.0],["1997-02-03",12.6418,12.6418,12.2873,12.5236,43166.0],["1997-02-04",12.5236,12.9962,12.2873,12.8781,126643.0],["1997-02-05",12.9962,12.9962,12.4055,12.4055,12590.0],["1997-02-06",12.6418,12.6418,12.051,12.051,16293.0],["1997-02-07",12.5236,12.5236,12.051,12.1692,16399.0],["1997-02-10",12.051,12.5236,12.051,12.5236,18198.0],["1997-02-11",12.6418,12.6418,12.1692,12.4055,15764.0],["1997-02-12",12.4055,12.4055,12.051,12.2873,23699.0],["1997-02-13",12.1692,12.6418,12.051,12.051,16187.0],["1997-02-14",12.6418,12.6418,12.051,12.6418,10686.0],["1997-02-18",12.051,12.6418,11.992,12.2873,34279.0],["1997-02-19",12.2873,12.2873,11.9329,12.1692,13331.0],["1997-02-20",12.1692,12.1692,11.5785,11.5785,24334.0],["1997-02-21",12.051,12.051,11.3422,11.8147,29095.0],["1997-02-24",11.8147,11.9329,11.224,11.5785,152775.0],["1997-02-25",11.5785,11.5785,11.224,11.3422,23276.0],["1997-02-26",11.5785,11.6966,11.224,11.224,41685.0],["1997-02-27",11.224,11.6966,10.397,10.5151,121987.0],["1997-02-28",10.397,10.397,9.6881,10.1607,168222.0],["1997-03-03",10.397,10.6333,9.8062,9.9244,54170.0],["1997-03-04",10.397,10.397,9.0974,9.8062,83370.0],["1997-03-05",9.4518,9.8062,8.9792,9.0974,146216.0],["1997-03-06",9.2155,9.6881,8.9792,9.5699,72367.0],["1997-03-07",9.2155,9.9244,9.2155,9.7472,74695.0],["1997-03-10",9.9244,10.2788,9.9244,10.2788,20631.0],["1997-03-11",10.397,10.6333,10.1607,10.6333,10368.0],["1997-03-12",10.8696,11.5785,10.2788,11.224,73214.0],["1997-03-13",11.3422,11.3422,10.7514,11.1059,60412.0],["1997-03-14",11.3422,11.4603,11.1059,11.4603,10368.0],["1997-03-17",11.4603,11.4603,10.7514,11.224,28672.0],["1997-03-18",10.9877,11.4603,10.397,10.397,44224.0],["1997-03-19",10.7514,10.7514,9.8062,9.8062,54381.0],["1997-03-20",9.6881,9.8062,9.2155,9.2155,38934.0],["1997-03-21",9.6881,10.7514,9.3336,10.5151,107493.0],["1997-03-24",12.2873,12.6418,10.7514,11.224,532809.0],["1997-03-25",11.1059,11.5785,9.9244,10.0425,80620.0],["1997-03-26",9.6881,10.5151,9.2155,10.1016,86439.0],["1997-03-27",10.5151,10.5151,9.3336,9.8062,32692.0],["1997-03-31",9.4518,9.5699,8.8611,9.2155,43695.0],["1997-04-01",9.0974,9.4518,8.9792,9.4518,14389.0],["1997-04-02",9.4518,9.4518,9.0974,9.0974,9945.0],["1997-04-03",9.0974,9.4518,8.5066,8.7429,41368.0],["1997-04-04",8.9792,9.3336,8.6248,9.3336,19361.0],["1997-04-07",9.2155,10.2788,9.2155,9.8653,35972.0],["1997-04-08",10.0425,10.0425,9.6881,10.0425,529.0],["1997-04-09",9.6881,10.0425,9.3336,9.6881,42532.0],["1997-04-10",9.3336,9.5699,9.0974,9.4518,16505.0],["1997-04-11",9.0974,9.3336,8.1522,8.1522,26662.0],["1997-04-14",8.7429,8.9792,8.2703,8.8611,11638.0],["1997-04-15",9.0974,9.2155,8.7429,8.8611,12484.0],["1997-04-16",8.6248,8.9792,8.6248,8.6248,2857.0],["1997-04-17",8.9792,8.9792,8.6248,8.6248,3386.0],["1997-04-18",8.9792,9.0974,8.6248,9.0974,30576.0],["1997-04-21",9.0974,9.2155,8.8611,8.8611,12696.0],["1997-04-22",8.7577,8.7577,8.2703,8.3885,15024.0],["1997-04-23",8.5066,8.6248,8.2703,8.5066,4973.0],["1997-04-24",8.1522,8.3885,8.034,8.3885,23593.0],["1997-04-25",8.034,8.6248,7.9159,7.9159,24334.0],["1997-04-28",8.3885,8.3885,8.034,8.2703,4973.0],["1997-04-29",7.9159,9.4518,7.9159,9.2155,78504.0],["1997-04-30",9.6881,9.6881,9.0974,9.3336,20314.0],["1997-05-01",9.3336,9.3336,7.7977,7.9159,76917.0],["1997-05-02",7.5614,8.1522,7.5614,7.7977,117544.0],["1997-05-05",8.3885,8.3885,8.034,8.2703,19044.0],["1997-05-06",8.1522,8.5066,8.1522,8.5066,17563.0],["1997-05-07",8.5066,8.5066,8.1522,8.5066,3386.0],["1997-05-08",8.5066,8.7429,8.5066,8.7429,4867.0],["1997-05-09",8.2703,8.6248,8.034,8.3885,27296.0],["1997-05-12",8.6248,9.2155,8.5066,8.6248,43378.0],["1997-05-13",8.5066,8.8611,8.3885,8.8611,39040.0],["1997-05-14",8.9792,8.9792,8.6248,8.6248,3915.0],["1997-05-15",8.6248,8.9792,8.6248,8.6248,3068.0],["1997-05-16",8.9792,8.9792,8.5066,8.6248,28354.0],["1997-05-19",8.9792,8.9792,8.5066,8.8611,6560.0],["1997-05-20",8.8611,8.8611,8.3885,8.3885,2857.0],["1997-05-21",8.3885,8.6248,8.2703,8.5066,9099.0],["1997-05-22",8.2703,8.6248,8.2703,8.5066,8781.0],["1997-05-23",8.6248,8.6248,8.2703,8.5066,2328.0],["1997-05-27",8.2703,8.8611,8.2703,8.7429,32163.0],["1997-05-28",8.7429,8.7429,8.3885,8.3885,10580.0],["1997-05-29",8.2703,8.7429,8.1522,8.1522,86121.0],["1997-05-30",8.034,8.5066,8.034,8.3885,29095.0],["1997-06-02",8.5066,8.8611,8.1522,8.3885,44753.0],["1997-06-03",8.3885,8.6248,8.1522,8.6248,16716.0],["1997-06-04",8.7429,8.7429,8.1522,8.3885,40204.0],["1997-06-05",8.3885,8.6248,8.034,8.3885,42426.0],["1997-06-06",8.3885,8.5066,8.034,8.5066,9416.0],["1997-06-09",8.034,8.5066,8.034,8.4475,25604.0],["1997-06-10",8.2703,8.5066,8.1522,8.5066,13966.0],["1997-06-11",8.5066,8.5066,8.1522,8.5066,37771.0],["1997-06-12",8.1522,8.6248,8.1522,8.5066,22535.0],["1997-06-13",8.6248,8.7429,8.1522,8.2703,28989.0],["1997-06-16",8.6248,8.6248,8.1522,8.5657,18727.0],["1997-06-17",8.5657,8.6838,8.1522,8.6838,8041.0],["1997-06-18",8.6248,8.6248,8.1522,8.2703,55439.0],["1997-06-19",8.2703,8.5066,8.2703,8.5066,27402.0],["1997-06-20",8.2703,8.2703,8.1522,8.1522,2539.0],["1997-06-23",8.5066,8.5066,7.6796,7.7977,68664.0],["1997-06-24",7.6796,7.6796,7.4433,7.6796,18409.0],["1997-06-25",7.3251,7.5614,6.0255,6.7344,118179.0],["1997-06-26",6.7344,7.3251,6.4981,7.207,50361.0],["1997-06-27",7.207,7.3251,6.8526,7.3251,10686.0],["1997-06-30",7.3251,7.3251,6.8526,7.0888,5290.0],["1997-07-01",7.3251,7.3251,6.9707,6.9707,5819.0],["1997-07-02",6.9707,7.3251,6.9707,7.2661,11215.0],["1997-07-03",6.9707,7.3251,6.9707,6.9707,5078.0],["1997-07-07",7.3251,7.3251,6.8526,6.8526,23488.0],["1997-07-08",7.3251,7.4433,6.8526,7.4433,20314.0],["1997-07-09",6.9707,7.4433,6.6163,6.8526,83370.0],["1997-07-10",7.0888,7.0888,6.6163,6.8526,10368.0],["1997-07-11",7.0888,7.4433,6.7344,7.0298,70674.0],["1997-07-14",6.9707,7.3251,6.7344,6.8526,29201.0],["1997-07-15",6.8526,6.9707,6.7344,6.7344,18198.0],["1997-07-16",6.7344,6.8526,6.38,6.7344,68347.0],["1997-07-17",6.4981,6.7344,6.4981,6.4981,49303.0],["1997-07-18",6.6163,6.6163,6.2618,6.2618,8993.0],["1997-07-21",6.2618,6.6163,6.2618,6.6163,14071.0],["1997-07-22",6.38,6.6163,6.38,6.6163,7935.0],["1997-07-23",6.4981,6.6163,6.38,6.38,5184.0],["1997-07-24",6.38,6.6163,6.38,6.4981,3809.0],["1997-07-25",6.2618,6.4981,6.0255,6.38,15553.0],["1997-07-28",6.4981,6.4981,6.1437,6.4981,43378.0],["1997-07-29",6.4981,6.6163,6.1437,6.38,31317.0],["1997-07-30",6.6163,6.6163,6.0255,6.2618,41897.0],["1997-07-31",6.2618,6.38,6.0255,6.38,111725.0],["1997-08-01",6.1437,6.6163,6.1437,6.1437,32904.0],["1997-08-04",6.6163,6.6163,6.1437,6.6163,8676.0],["1997-08-05",6.2618,6.9707,6.2618,6.7344,86862.0],["1997-08-06",6.7344,6.7344,6.6163,6.7344,20419.0],["1997-08-07",6.4981,6.7344,6.4981,6.4981,44648.0],["1997-08-08",6.5572,6.5572,5.9074,6.2618,261643.0],["1997-08-11",5.7892,6.2618,5.0803,5.6711,78609.0],["1997-08-12",5.6711,6.0255,5.3166,5.5529,71098.0],["1997-08-13",5.7892,5.7892,5.5529,5.5529,38300.0],["1997-08-14",5.7892,6.1437,5.5529,6.1437,143042.0],["1997-08-15",6.4981,16.1862,6.38,13.2325,13193366.0],["1997-08-18",14.8866,16.6588,14.1777,15.241,9499676.0],["1997-08-19",15.241,15.3592,11.2831,11.3422,5639563.0],["1997-08-20",11.1059,11.3422,9.9244,11.0468,2091243.0],["1997-08-21",11.5785,12.819,11.224,11.5785,1525001.0],["1997-08-22",11.5785,11.8147,11.224,11.5785,344696.0],["1997-08-25",11.6966,12.3464,11.224,12.1101,553863.0],["1997-08-26",12.1692,12.1692,11.2831,11.3422,512495.0],["1997-08-27",10.9877,11.1059,9.6881,10.2788,757316.0],["1997-08-28",9.8653,10.0425,9.4518,9.6733,650458.0],["1997-08-29",9.6881,9.9244,9.0974,9.0974,657018.0],["1997-09-02",9.0974,9.8062,8.1522,9.4518,799636.0],["1997-09-03",9.6881,9.8062,9.0974,9.2155,304069.0],["1997-09-04",9.3336,9.4518,8.9792,9.4518,118919.0],["1997-09-05",9.5699,9.5699,9.2155,9.2155,100298.0],["1997-09-08",9.4518,9.8653,9.3336,9.6881,316130.0],["1997-09-09",9.7472,9.9244,9.4518,9.629,142089.0],["1997-09-10",9.5699,9.6881,9.2155,9.3336,175311.0],["1997-09-11",9.2155,9.3927,8.7429,9.1564,161874.0],["1997-09-12",9.3927,9.5109,9.0974,9.2155,167270.0],["1997-09-15",9.8653,10.2788,9.5109,9.8062,292537.0],["1997-09-16",10.0425,10.0425,9.629,9.6881,180918.0],["1997-09-17",9.5699,9.8062,9.3336,9.5699,129288.0],["1997-09-18",9.4518,9.9244,9.3336,9.3927,128547.0],["1997-09-19",9.4518,9.5699,9.2155,9.5404,105377.0],["1997-09-22",9.8062,10.8105,9.5699,10.5151,528894.0],["1997-09-23",10.5151,11.9329,10.397,11.0468,788739.0],["1997-09-24",11.4603,11.6966,11.1059,11.224,237944.0],["1997-09-25",11.1649,11.6966,10.9877,11.224,192768.0],["1997-09-26",11.3422,11.3422,10.5742,10.9286,94268.0],["1997-09-29",10.6333,11.224,10.397,10.5151,89718.0],["1997-09-30",10.6333,10.6333,10.1607,10.2788,143571.0],["1997-10-01",10.397,10.397,9.8062,10.0425,93950.0],["1997-10-02",10.0425,10.1016,9.8062,9.9244,44436.0],["1997-10-03",10.0425,10.1607,9.4518,9.5699,215091.0],["1997-10-06",9.4518,9.6881,9.3336,9.4518,92787.0],["1997-10-07",9.4518,9.5699,9.2155,9.4518,80831.0],["1997-10-08",9.3927,9.5699,9.0974,9.3927,81889.0],["1997-10-09",9.3336,9.4518,9.2155,9.2746,117121.0],["1997-10-10",9.2746,9.5699,9.2155,9.4518,84005.0],["1997-10-13",9.4518,11.224,9.2746,10.5151,734675.0],["1997-10-14",10.6333,11.2831,10.5151,10.6333,315390.0],["1997-10-15",10.6333,10.8696,10.6333,10.6333,159758.0],["1997-10-16",10.7514,10.84,10.2788,10.5151,219747.0],["1997-10-17",10.397,10.5151,9.9244,9.9244,162191.0],["1997-10-20",10.1607,10.2788,9.9835,10.0425,96595.0],["1997-10-21",10.1607,10.5151,10.1607,10.2788,88555.0],["1997-10-22",10.1607,10.397,10.1607,10.1607,81678.0],["1997-10-23",9.8062,10.1607,9.4518,9.8062,105800.0],["1997-10-24",10.1607,10.397,9.9244,10.2788,95749.0],["1997-10-27",10.397,10.397,9.5699,9.5699,163778.0],["1997-10-28",8.7429,10.2788,8.1522,9.8062,279629.0],["1997-10-29",9.9244,10.5151,9.9244,9.9244,147908.0],["1997-10-30",9.8062,10.397,9.8062,9.9244,72156.0],["1997-10-31",9.8062,10.1607,9.5699,9.9244,86650.0],["1997-11-03",10.1607,10.1607,9.5699,9.6881,78292.0],["1997-11-04",9.5699,9.8653,9.4518,9.6881,52900.0],["1997-11-05",9.5699,9.8062,9.4518,9.5699,52688.0],["1997-11-06",9.4518,9.5699,9.4518,9.5699,23276.0],["1997-11-07",9.5699,9.5699,9.2155,9.3336,96172.0],["1997-11-10",9.3336,9.5699,9.2155,9.5109,65596.0],["1997-11-11",9.3336,9.5699,9.3336,9.4518,78292.0],["1997-11-12",9.3336,9.5699,9.2155,9.2155,117650.0],["1997-11-13",9.2155,9.4518,8.3885,8.6248,231173.0],["1997-11-14",8.6248,8.8611,8.5066,8.6248,119977.0],["1997-11-17",8.5066,8.7429,8.5066,8.5066,68029.0],["1997-11-18",8.5657,8.8611,8.5066,8.802,103049.0],["1997-11-19",8.8611,8.8611,8.5066,8.6838,88026.0],["1997-11-20",8.7429,8.8611,8.5066,8.8611,109291.0],["1997-11-21",8.7429,8.8611,8.6248,8.7429,87814.0],["1997-11-24",8.6248,8.8611,8.5066,8.5657,29201.0],["1997-11-25",8.5066,8.6248,8.2112,8.3885,75435.0],["1997-11-26",8.3885,8.5066,8.2112,8.3294,51842.0],["1997-11-28",8.034,8.3294,7.9159,8.034,56074.0],["1997-12-01",8.2703,8.7429,8.034,8.6248,58296.0],["1997-12-02",8.9792,11.1059,8.9201,10.1607,1926618.0],["1997-12-03",10.2788,10.2788,9.3336,9.3927,380351.0],["1997-12-04",9.8062,9.8062,9.2746,9.5699,204935.0],["1997-12-05",9.4518,9.6881,9.2155,9.5699,90882.0],["1997-12-08",9.4518,9.8062,9.3927,9.4518,67818.0],["1997-12-09",9.3927,9.629,9.2155,9.3336,64432.0],["1997-12-10",9.2155,9.3336,8.7429,8.8611,149707.0],["1997-12-11",8.6248,9.0974,8.5066,8.7429,161239.0],["1997-12-12",8.6838,8.8611,8.4475,8.5066,115851.0],["1997-12-15",8.5066,8.802,8.034,8.2703,105694.0],["1997-12-16",8.6248,8.6248,8.2112,8.3885,33750.0],["1997-12-17",8.5066,8.5066,8.034,8.1522,117967.0],["1997-12-18",8.034,8.5066,8.034,8.1522,70992.0],["1997-12-19",8.5066,8.5066,8.034,8.0931,78080.0],["1997-12-22",8.9792,9.4518,8.3885,8.5066,154468.0],["1997-12-23",8.5066,8.5066,8.1522,8.2703,326076.0],["1997-12-24",8.2703,8.5657,8.0931,8.2112,34385.0],["1997-12-26",8.034,8.6248,8.034,8.5066,68558.0],["1997-12-29",8.5066,8.7429,8.034,8.1522,74483.0],["1997-12-30",8.1522,8.2703,7.9159,7.9159,129711.0],["1997-12-31",7.9159,8.0931,7.5614,7.7977,230009.0],["1998-01-02",8.034,8.1522,7.5614,8.034,41897.0],["1998-01-05",8.1522,8.6838,8.1522,8.6838,117967.0],["1998-01-06",8.7134,9.4518,8.6248,9.3927,195413.0],["1998-01-07",9.4518,10.397,9.4518,10.2788,307561.0],["1998-01-08",10.1607,10.7514,10.0425,10.1607,238685.0],["1998-01-09",10.1607,10.397,9.3336,9.4813,139550.0],["1998-01-12",9.3336,9.4518,8.9792,9.4518,116803.0],["1998-01-13",10.1607,14.7684,10.0425,13.587,4099856.0],["1998-01-14",15.9499,16.1862,12.6418,13.1144,9823213.0],["1998-01-15",12.819,13.1144,11.8147,11.8738,2699593.0],["1998-01-16",12.5236,13.1144,11.9329,12.7009,1253307.0],["1998-01-20",13.4688,13.4688,11.992,12.1101,1552298.0],["1998-01-21",11.7557,12.7599,11.5785,11.9329,686430.0],["1998-01-22",11.8738,12.2873,11.7557,12.1101,418756.0],["1998-01-23",12.2873,12.7599,12.1101,12.4646,418545.0],["1998-01-26",12.4055,12.6418,12.3464,12.4055,160816.0],["1998-01-27",12.5236,12.5236,12.2873,12.4055,205040.0],["1998-01-28",12.4055,12.6418,12.2873,12.4646,215409.0],["1998-01-29",12.5236,12.6418,12.051,12.2873,319093.0],["1998-01-30",12.4646,12.5236,12.051,12.1101,193297.0],["1998-02-02",12.1692,12.3464,11.8147,11.8738,423412.0],["1998-02-03",11.8738,11.992,11.7557,11.8738,288093.0],["1998-02-04",11.6966,11.9329,11.4603,11.5194,370935.0],["1998-02-05",11.4603,11.8147,11.1059,11.6966,480120.0],["1998-02-06",11.6966,12.9962,11.4603,12.5827,331260.0],["1998-02-09",12.9371,12.9371,11.9329,12.2873,187160.0],["1998-02-10",12.2873,12.5236,12.051,12.3464,157007.0],["1998-02-11",12.4055,12.4055,11.9329,12.051,119554.0],["1998-02-12",11.7557,12.1692,11.6966,12.051,98077.0],["1998-02-13",11.6375,12.051,11.5785,11.6966,164307.0],["1998-02-17",11.8147,12.2873,11.6966,11.6966,174041.0],["1998-02-18",12.051,12.051,11.6966,11.6966,123892.0],["1998-02-19",11.8147,11.992,11.6375,11.6966,104319.0],["1998-02-20",11.9329,11.9329,11.5785,11.6375,99981.0],["1998-02-23",11.6966,11.8147,11.3422,11.4012,140397.0],["1998-02-24",11.4012,11.5785,11.1059,11.224,188853.0],["1998-02-25",11.224,11.3422,10.8696,11.1059,208532.0],["1998-02-26",10.8696,11.1059,10.6923,10.8105,142301.0],["1998-02-27",10.8105,10.9877,10.397,10.4265,332847.0],["1998-03-02",10.6333,11.224,10.5151,10.9877,206522.0],["1998-03-03",10.8696,10.9877,10.5151,10.6333,99452.0],["1998-03-04",11.3422,12.4055,11.224,11.8147,785459.0],["1998-03-05",11.5785,11.8147,11.1649,11.6966,190017.0],["1998-03-06",11.4603,11.5194,10.8696,11.224,266193.0],["1998-03-09",11.224,11.224,10.7514,11.1059,133625.0],["1998-03-10",11.1059,11.224,11.1059,11.224,57555.0],["1998-03-11",11.2831,11.9329,11.1649,11.5194,158488.0],["1998-03-12",11.5785,11.8147,11.4603,11.6375,94479.0],["1998-03-13",12.5236,12.5236,11.8147,12.051,188641.0],["1998-03-16",12.2873,12.2873,11.9329,11.9329,115428.0],["1998-03-17",12.051,12.051,11.5194,11.6375,92469.0],["1998-03-18",11.4603,12.051,11.4603,11.992,103790.0],["1998-03-19",12.051,12.051,11.5194,11.7557,78080.0],["1998-03-20",11.8147,11.992,11.6375,11.7557,63797.0],["1998-03-23",11.3422,11.6966,11.3422,11.4603,69511.0],["1998-03-24",11.3422,11.5785,11.224,11.3422,66760.0],["1998-03-25",11.3422,11.3422,11.1059,11.1649,92258.0],["1998-03-26",11.1059,11.3422,10.8696,11.3422,92363.0],["1998-03-27",11.3422,11.5785,10.9286,11.1649,67395.0],["1998-03-30",12.1692,12.2873,11.5785,11.8738,415159.0],["1998-03-31",11.992,12.1692,11.4603,11.6966,133625.0],["1998-04-01",11.6966,11.8147,11.2831,11.4603,103896.0],["1998-04-02",11.4603,11.4603,10.9286,11.1649,149601.0],["1998-04-03",11.2831,11.2831,10.9286,11.0468,87179.0],["1998-04-06",11.1059,11.1059,10.8696,10.9286,75435.0],["1998-04-07",11.0468,11.0468,10.456,10.6923,144205.0],["1998-04-08",10.7514,10.7514,10.397,10.5742,222497.0],["1998-04-09",10.6333,10.8696,10.397,10.397,258787.0],["1998-04-13",10.397,10.5151,10.1607,10.2788,142407.0],["1998-04-14",10.397,10.397,10.0425,10.1607,135318.0],["1998-04-15",10.1607,10.2198,9.8653,10.1016,110561.0],["1998-04-16",9.9244,10.1016,9.7472,9.9244,121353.0],["1998-04-17",9.9244,10.456,9.9244,10.397,126960.0],["1998-04-20",10.456,10.5151,10.2788,10.5151,216784.0],["1998-04-21",10.456,10.6333,10.1607,10.5151,332318.0],["1998-04-22",10.397,10.6923,10.2198,10.397,132462.0],["1998-04-23",10.5151,10.5151,9.9244,10.1607,78186.0],["1998-04-24",10.3379,10.5742,9.9244,10.456,147697.0],["1998-04-27",10.397,10.397,9.9244,9.9835,93210.0],["1998-04-28",10.0425,11.2831,9.9244,10.2788,312639.0],["1998-04-29",10.5151,10.5151,10.0425,10.397,129393.0],["1998-04-30",10.7514,10.7514,10.2788,10.3379,103261.0],["1998-05-01",10.397,10.7514,10.2198,10.2198,173618.0],["1998-05-04",10.9877,11.3422,10.2788,11.1059,484141.0],["1998-05-05",11.2831,11.3422,10.8696,11.224,139233.0],["1998-05-06",11.3422,11.6966,10.9877,11.1059,135530.0],["1998-05-07",11.3422,11.4603,10.8696,10.8696,53323.0],["1998-05-08",10.9877,11.1059,10.6333,10.8696,50678.0],["1998-05-11",10.8105,11.1059,10.3379,10.7514,124950.0],["1998-05-12",10.6923,10.9877,10.397,10.6333,47927.0],["1998-05-13",10.1607,10.2788,9.4518,10.0425,210436.0],["1998-05-14",9.8062,10.5151,9.8062,10.3379,88026.0],["1998-05-15",10.0425,10.3379,10.0425,10.1016,26979.0],["1998-05-18",10.1607,10.2788,9.6881,9.9244,110032.0],["1998-05-19",10.1607,10.1607,9.8062,10.1607,70145.0],["1998-05-20",10.0425,10.2788,9.9835,10.1016,53429.0],["1998-05-21",9.9835,10.3379,9.9244,9.9835,54804.0],["1998-05-22",9.9835,10.1607,9.9835,10.1016,24863.0],["1998-05-26",10.3379,10.5742,10.0425,10.0425,88343.0],["1998-05-27",9.9835,10.2198,9.4518,9.8062,143147.0],["1998-05-28",9.5699,10.5151,9.5699,10.2788,154680.0],["1998-05-29",10.1016,10.5742,10.1016,10.5151,83476.0],["1998-06-01",10.1607,10.6333,9.9244,10.2788,167905.0],["1998-06-02",10.1016,10.397,9.9244,10.0425,95537.0],["1998-06-03",9.9835,10.1607,9.9244,10.0425,47081.0],["1998-06-04",9.9835,10.397,9.9244,10.2198,243975.0],["1998-06-05",10.3379,10.3379,9.629,9.6881,91094.0],["1998-06-08",9.6881,9.9244,9.3336,9.6881,251063.0],["1998-06-09",9.5699,9.8062,9.5699,9.5699,135530.0],["1998-06-10",9.4518,9.7472,9.2746,9.2746,240907.0],["1998-06-11",9.4518,9.4518,8.9792,9.0383,113418.0],["1998-06-12",8.8611,9.3927,8.5066,8.5066,248630.0],["1998-06-15",8.6248,8.6248,7.975,8.5066,275821.0],["1998-06-16",8.3885,8.7429,8.3885,8.5066,133943.0],["1998-06-17",8.5066,8.9792,8.3885,8.7429,157959.0],["1998-06-18",8.5066,8.8611,8.5066,8.6838,39887.0],["1998-06-19",8.6248,8.8611,8.5066,8.5657,77869.0],["1998-06-22",8.8611,8.8611,8.1522,8.5066,154151.0],["1998-06-23",8.6248,8.9792,8.3885,8.7429,112889.0],["1998-06-24",8.3885,8.6838,8.3885,8.5066,45917.0],["1998-06-25",8.6248,10.2788,8.6248,9.5699,383208.0],["1998-06-26",9.4518,9.8062,9.2155,9.3336,68135.0],["1998-06-29",9.4518,9.8653,8.6248,9.2155,193720.0],["1998-06-30",9.0974,9.3927,8.8611,8.8611,54910.0],["1998-07-01",8.9792,9.2155,8.802,8.9792,51525.0],["1998-07-02",8.802,9.6881,8.802,9.0974,177956.0],["1998-07-06",8.9792,9.0383,8.6838,8.7429,70463.0],["1998-07-07",8.802,9.0974,8.7429,8.7429,68982.0],["1998-07-08",8.9792,9.0383,8.6838,8.9201,50890.0],["1998-07-09",9.0383,9.0383,8.6838,8.8611,130557.0],["1998-07-10",8.8611,9.0383,8.802,8.9201,100510.0],["1998-07-13",8.9792,10.1607,8.8611,9.0383,223132.0],["1998-07-14",8.9792,9.2746,8.8611,8.9792,75224.0],["1998-07-15",8.9792,9.2155,8.9201,9.0974,53429.0],["1998-07-16",8.9792,9.3336,8.9792,9.2155,62316.0],["1998-07-17",9.0383,9.4518,8.9792,9.2155,34279.0],["1998-07-20",9.2155,9.4518,9.2155,9.3336,54275.0],["1998-07-21",9.0974,9.6881,8.8611,8.9792,146533.0],["1998-07-22",8.9792,9.1564,8.7429,8.802,43061.0],["1998-07-23",8.802,9.1564,8.6248,8.6248,64326.0],["1998-07-24",8.6248,8.9201,8.3885,8.6248,46552.0],["1998-07-27",8.5066,8.5657,8.2703,8.2703,68876.0],["1998-07-28",8.3885,8.3885,7.6796,7.7977,107704.0],["1998-07-29",7.7977,8.034,7.207,7.2661,159758.0],["1998-07-30",7.207,7.3251,6.4981,6.8526,336021.0],["1998-07-31",6.9707,7.207,6.6163,7.207,81889.0],["1998-08-03",7.207,7.2365,6.439,6.439,76176.0],["1998-08-04",6.8526,6.8526,6.38,6.4981,99558.0],["1998-08-05",6.38,6.7344,5.7892,6.1437,164307.0],["1998-08-06",6.1437,6.38,5.7892,5.9074,110455.0],["1998-08-07",6.0255,6.9707,6.0255,6.8526,94585.0],["1998-08-10",7.3251,7.4433,7.0298,7.0888,97653.0],["1998-08-11",6.7344,6.9707,6.6163,6.7344,79879.0],["1998-08-12",6.7344,7.3251,6.38,6.6163,110561.0],["1998-08-13",6.4981,6.6163,6.3209,6.38,45177.0],["1998-08-14",6.6163,7.4433,6.3209,7.0888,445524.0],["1998-08-17",6.9707,7.3251,6.9116,6.9116,44965.0],["1998-08-18",6.8526,7.207,6.6753,6.9116,21901.0],["1998-08-19",6.7344,6.9707,6.439,6.6753,34702.0],["1998-08-20",6.4981,6.8526,6.4981,6.6163,31528.0],["1998-08-21",6.6163,6.6163,6.2618,6.3209,73637.0],["1998-08-24",6.439,6.6163,6.1437,6.439,63163.0],["1998-08-25",6.2027,6.5572,6.1732,6.2618,61258.0],["1998-08-26",6.0846,6.38,5.7302,6.0255,131509.0],["1998-08-27",5.7302,6.0846,5.1985,5.9074,135636.0],["1998-08-28",5.4643,5.996,5.1985,5.3757,67924.0],["1998-08-31",5.6711,5.6711,3.9875,3.9875,217842.0],["1998-09-01",4.6077,4.844,3.3081,4.7259,332635.0],["1998-09-02",4.844,5.0803,4.017,4.2533,386593.0],["1998-09-03",4.1352,4.6077,3.7216,4.3124,148755.0],["1998-09-04",4.3715,4.6077,4.2828,4.4305,110349.0],["1998-09-08",4.9622,4.9622,4.4305,4.4896,86862.0],["1998-09-09",4.6077,4.6077,4.3124,4.3124,98923.0],["1998-09-10",4.4305,4.4305,4.1352,4.3715,93527.0],["1998-09-11",4.1942,4.4305,4.1942,4.3124,47927.0],["1998-09-14",4.3715,4.4601,4.3124,4.4305,100616.0],["1998-09-15",4.3715,4.4896,4.3124,4.4305,42743.0],["1998-09-16",4.4896,4.6077,4.3715,4.3715,35655.0],["1998-09-17",4.1942,4.4896,4.1352,4.4896,51525.0],["1998-09-18",4.3124,4.5487,4.3124,4.5487,33750.0],["1998-09-21",4.4896,4.5487,4.1352,4.3124,56391.0],["1998-09-22",4.4305,4.6668,4.2828,4.3715,86015.0],["1998-09-23",4.4305,5.1985,4.4305,4.9622,158171.0],["1998-09-24",4.844,4.844,4.3715,4.6668,64115.0],["1998-09-25",4.7259,5.5529,4.4896,5.5529,109715.0],["1998-09-28",5.7302,5.7892,5.3166,5.5529,90036.0],["1998-09-29",5.9074,6.0255,5.5529,5.7302,52054.0],["1998-09-30",5.9074,6.1437,5.5529,5.7892,72896.0],["1998-10-01",5.7892,6.1437,5.612,6.0255,59248.0],["1998-10-02",5.7892,6.8526,5.6711,6.2618,99135.0],["1998-10-05",6.7344,6.8526,5.9074,6.4981,144311.0],["1998-10-06",6.5572,6.6753,5.6711,5.7892,82312.0],["1998-10-07",5.7302,5.7302,4.9031,5.0803,90776.0],["1998-10-08",4.785,5.3166,4.3715,5.3166,101885.0],["1998-10-09",5.0803,5.3166,4.6668,4.785,165365.0],["1998-10-12",5.0803,5.3166,4.844,4.9031,40521.0],["1998-10-13",4.844,5.0803,4.785,4.844,74483.0],["1998-10-14",4.844,5.1985,4.785,5.0803,145898.0],["1998-10-15",4.9622,5.612,4.785,5.4643,108762.0],["1998-10-16",5.5529,5.9074,5.2576,5.8778,79456.0],["1998-10-19",5.8778,6.1141,5.7006,5.7892,42320.0],["1998-10-20",6.1437,6.2323,5.7302,5.7302,70357.0],["1998-10-21",6.1437,6.1437,5.6711,5.6711,37030.0],["1998-10-22",6.0846,6.0846,5.0803,5.7892,117121.0],["1998-10-23",5.7892,6.0255,5.7892,5.8483,32481.0],["1998-10-26",6.1437,6.1437,5.9074,5.9664,50784.0],["1998-10-27",6.0255,6.0255,5.612,5.6711,84111.0],["1998-10-28",5.8188,6.0255,5.612,6.0255,31211.0],["1998-10-29",6.0255,6.1437,5.6711,5.9074,69299.0],["1998-10-30",6.0846,6.1437,5.8483,5.8483,88872.0],["1998-11-02",5.9074,7.5614,5.8483,6.8526,695212.0],["1998-11-03",7.0888,7.0888,6.7935,7.0298,226306.0],["1998-11-04",7.3842,7.3842,7.0298,7.1479,255824.0],["1998-11-05",7.1479,9.9244,6.9116,9.3336,4680275.0],["1998-11-06",20.794,23.1569,14.6503,16.2453,43524427.0],["1998-11-09",15.4773,16.0681,12.6418,12.9962,8694432.0],["1998-11-10",12.1692,13.3507,11.3422,11.5785,3172519.0],["1998-11-11",11.4012,12.1692,10.456,10.9286,2082673.0],["1998-11-12",10.7514,13.0553,10.7514,12.6418,3344655.0],["1998-11-13",12.9962,13.0553,11.1059,11.2831,1397830.0],["1998-11-16",11.224,11.4012,10.5151,10.7514,741764.0],["1998-11-17",10.6923,11.3422,10.2788,10.9877,524874.0],["1998-11-18",10.5742,11.2831,10.5742,10.6333,370512.0],["1998-11-19",10.6923,10.8696,9.8653,10.0425,611736.0],["1998-11-20",9.9244,10.8696,9.9244,10.397,641042.0],["1998-11-23",10.2788,10.6923,9.9835,10.2788,273493.0],["1998-11-24",9.6881,10.2198,9.4518,9.4518,389767.0],["1998-11-25",9.5109,10.0425,9.4518,9.8653,289680.0],["1998-11-27",10.1607,12.7599,9.9244,12.6418,767367.0],["1998-11-30",12.2873,12.5236,10.397,10.6333,530904.0],["1998-12-01",9.9835,11.4603,9.9835,11.224,334011.0],["1998-12-02",11.3422,11.3422,10.5742,10.6923,138704.0],["1998-12-03",11.5785,11.6966,10.2788,10.397,295711.0],["1998-12-04",10.397,10.7514,10.1016,10.2198,283438.0],["1998-12-07",10.3379,10.7514,10.1016,10.1016,163673.0],["1998-12-08",10.1607,10.8696,9.6881,9.9244,441927.0],["1998-12-09",10.8696,12.1692,9.9835,11.0468,1191096.0],["1998-12-10",11.2831,11.2831,10.1607,10.1607,291796.0],["1998-12-11",10.5742,10.8105,10.1607,10.1607,321632.0],["1998-12-14",10.0425,10.1607,9.4518,9.5699,440340.0],["1998-12-15",9.6881,9.6881,9.2155,9.4518,370088.0],["1998-12-16",9.2155,10.6923,9.0974,10.2788,1302186.0],["1998-12-17",9.4518,9.9244,9.2746,9.4518,555979.0],["1998-12-18",9.3927,9.5109,9.2746,9.4518,265558.0],["1998-12-21",9.8062,10.2788,9.4518,9.6881,788845.0],["1998-12-22",9.6881,9.9244,9.3336,9.3927,265558.0],["1998-12-23",9.3927,9.6881,9.3336,9.5109,383842.0],["1998-12-24",9.6881,9.6881,9.3927,9.4518,168116.0],["1998-12-28",9.5109,9.629,9.0383,9.2155,328297.0],["1998-12-29",13.3211,15.0638,11.0468,11.2831,5129925.0],["1998-12-30",11.4603,11.4603,9.9244,10.2198,1113333.0],["1998-12-31",10.1016,10.3379,9.8062,10.2788,541273.0],["1999-01-04",10.397,10.8105,10.0425,10.0425,326393.0],["1999-01-05",10.0425,10.397,9.9244,10.2788,153093.0],["1999-01-06",10.7514,10.7514,10.0425,10.5151,535983.0],["1999-01-07",10.3379,10.456,9.9835,10.456,281957.0],["1999-01-08",10.397,10.6333,10.3379,10.456,271377.0],["1999-01-11",10.8105,11.2831,10.5151,10.9286,370617.0],["1999-01-12",10.7514,10.8696,10.5151,10.5742,216255.0],["1999-01-13",9.8062,10.7514,9.8062,10.397,307243.0],["1999-01-14",10.5151,10.8105,10.2788,10.2788,207051.0],["1999-01-15",10.3379,10.6333,10.2788,10.6333,189805.0],["1999-01-19",11.0468,11.1059,10.397,10.8105,417275.0],["1999-01-20",11.5194,11.5785,10.8696,11.224,925750.0],["1999-01-21",11.6966,12.9962,11.224,12.4646,1599590.0],["1999-01-22",12.4646,12.5236,11.4012,11.5785,586449.0],["1999-01-25",11.6375,11.8147,10.8696,11.224,322055.0],["1999-01-26",11.2831,11.6966,11.0468,11.3422,245244.0],["1999-01-27",11.0468,11.2831,10.456,10.9877,239214.0],["1999-01-28",10.8105,11.4012,10.6333,11.224,280687.0],["1999-01-29",11.2831,11.4603,10.9286,11.1059,140185.0],["1999-02-01",11.4012,11.6966,11.1649,11.4603,236569.0],["1999-02-02",11.5194,11.5194,11.1059,11.2831,129182.0],["1999-02-03",11.5194,11.9329,11.224,11.3422,440974.0],["1999-02-04",11.4603,11.6966,11.1059,11.224,120506.0],["1999-02-05",11.4603,11.4603,10.7514,10.9286,189594.0],["1999-02-08",10.7514,11.1059,10.7514,11.0468,92787.0],["1999-02-09",10.9877,11.1059,10.5742,10.5742,185467.0],["1999-02-10",10.5151,10.7514,10.3379,10.456,199327.0],["1999-02-11",10.397,12.2873,10.3379,10.5151,446053.0],["1999-02-12",10.5151,11.224,10.456,10.5151,120612.0],["1999-02-16",10.8696,10.8696,10.397,10.456,76811.0],["1999-02-17",10.5742,10.6333,10.1016,10.2788,226624.0],["1999-02-18",10.2788,10.397,9.8062,10.1016,222180.0],["1999-02-19",10.3379,10.397,9.9244,10.1016,86439.0],["1999-02-22",10.3379,10.397,9.8062,9.9244,140502.0],["1999-02-23",10.1607,10.3379,9.8653,9.9244,165471.0],["1999-02-24",9.9835,10.3379,9.9244,10.1607,148120.0],["1999-02-25",10.2788,10.3379,9.9244,10.0425,89507.0],["1999-02-26",9.9835,10.1016,9.9244,9.9835,112360.0],["1999-03-01",10.0425,10.397,9.8653,10.397,157325.0],["1999-03-02",10.3379,11.1059,10.2788,10.6923,293383.0],["1999-03-03",10.6923,11.224,10.6333,10.7514,162720.0],["1999-03-04",11.0468,11.0468,10.5742,10.6923,140608.0],["1999-03-05",10.8696,11.2831,9.6881,10.397,343744.0],["1999-03-08",10.2788,10.5151,9.9835,10.0425,183457.0],["1999-03-09",9.9835,10.1607,9.9244,9.9244,124844.0],["1999-03-10",9.8062,10.1607,9.7472,10.0425,177532.0],["1999-03-11",10.1016,10.1607,9.8062,10.1607,100298.0],["1999-03-12",10.3379,10.397,9.9244,10.397,137752.0],["1999-03-15",10.397,10.456,9.9244,10.1016,248630.0],["1999-03-16",10.0425,10.1016,9.8062,9.9244,145052.0],["1999-03-17",9.9244,10.6333,9.8062,10.2198,287882.0],["1999-03-18",10.2788,10.3379,10.1016,10.3379,87073.0],["1999-03-19",10.2198,10.397,9.9244,9.9244,137434.0],["1999-03-22",10.0425,10.2198,9.8062,9.9244,137540.0],["1999-03-23",9.9835,10.0425,9.6881,9.7472,163249.0],["1999-03-24",9.5699,9.8062,9.4518,9.7472,92998.0],["1999-03-25",9.6881,10.0425,9.4518,9.6881,150977.0],["1999-03-26",9.8062,9.8062,9.5109,9.629,65913.0],["1999-03-29",9.8062,9.8062,9.3336,9.3336,398020.0],["1999-03-30",9.4518,9.629,9.2155,9.3632,139021.0],["1999-03-31",9.5109,9.5109,8.9792,9.4518,212975.0],["1999-04-01",9.3336,9.7472,9.3336,9.5109,259104.0],["1999-04-05",9.7472,9.8062,9.0974,9.3927,119448.0],["1999-04-06",9.2155,9.4518,8.9792,8.9792,119977.0],["1999-04-07",9.0974,9.2746,8.8611,8.9792,156478.0],["1999-04-08",8.8611,9.0974,8.802,8.9201,87814.0],["1999-04-09",8.8611,9.2155,8.7429,8.7429,128018.0],["1999-04-12",8.9792,9.3336,8.7429,9.2155,111407.0],["1999-04-13",9.2155,9.3927,8.9792,9.1564,89824.0],["1999-04-14",9.3336,9.9244,9.2155,9.5109,348928.0],["1999-04-15",9.3927,9.629,9.2746,9.629,229798.0],["1999-04-16",9.629,9.629,9.3336,9.5109,182928.0],["1999-04-19",9.7472,9.9244,9.2155,9.2746,382996.0],["1999-04-20",9.2746,9.5699,9.2155,9.4518,95432.0],["1999-04-21",9.3927,9.4518,8.8611,9.4518,136165.0],["1999-04-22",9.5109,9.5699,8.9792,9.1269,142724.0],["1999-04-23",9.3336,9.4223,9.1564,9.1564,56815.0],["1999-04-26",9.5109,9.8062,9.245,9.629,247255.0],["1999-04-27",9.8062,9.9244,9.4518,9.8653,290209.0],["1999-04-28",9.8653,10.2788,9.8062,10.2198,270425.0],["1999-04-29",10.2788,12.4646,10.1607,12.1692,1843777.0],["1999-04-30",11.8147,11.8147,10.5151,11.1059,591105.0],["1999-05-03",11.2831,12.051,10.8696,11.6966,527625.0],["1999-05-04",13.2325,13.2916,11.3422,11.5785,2077277.0],["1999-05-05",11.6375,11.6375,10.8696,11.3422,344273.0],["1999-05-06",11.3422,11.4012,10.8696,10.9877,252227.0],["1999-05-07",11.224,11.224,10.8696,11.1059,123892.0],["1999-05-10",11.3422,11.3422,11.1059,11.1649,118179.0],["1999-05-11",11.224,11.2831,10.9286,11.1059,98606.0],["1999-05-12",11.224,11.2831,10.9877,11.1649,212552.0],["1999-05-13",11.224,11.224,10.9286,11.1059,133731.0],["1999-05-14",10.9877,11.1649,10.8105,10.9286,240378.0],["1999-05-17",10.9286,11.224,10.8696,11.0468,213928.0],["1999-05-18",11.2831,11.5785,10.8105,11.0468,327768.0],["1999-05-19",11.0468,11.1059,10.8105,10.8696,163567.0],["1999-05-20",10.8696,11.224,10.7514,11.1649,164519.0],["1999-05-21",11.224,11.3422,10.9286,11.1059,196153.0],["1999-05-24",11.6966,11.8147,10.5151,10.6333,298673.0],["1999-05-25",11.224,11.3422,10.6333,10.8105,131933.0],["1999-05-26",10.7514,11.3422,10.7514,10.9286,94479.0],["1999-05-27",11.1059,11.2831,10.6333,11.1059,159864.0],["1999-05-28",11.224,11.3422,10.9877,11.3422,105800.0],["1999-06-01",11.4603,11.6966,10.9877,11.0468,143042.0],["1999-06-02",11.1649,11.224,10.9286,11.1059,86439.0],["1999-06-03",11.2831,11.2831,10.9286,10.9286,65490.0],["1999-06-04",11.1649,11.3422,10.8696,11.224,120189.0],["1999-06-07",11.3422,11.3422,11.1059,11.1059,57555.0],["1999-06-08",11.2831,11.3422,10.9877,10.9877,128970.0],["1999-06-09",10.9877,11.2831,10.9877,11.1059,100087.0],["1999-06-10",11.0468,11.2831,10.8696,10.8696,95008.0],["1999-06-11",10.8696,10.9877,10.8105,10.8696,82841.0],["1999-06-14",11.1059,11.1059,10.397,10.9286,161239.0],["1999-06-15",11.1059,11.1059,10.397,10.5742,101991.0],["1999-06-16",10.5151,11.1059,10.2788,11.1059,190017.0],["1999-06-17",10.6333,11.1059,10.5151,10.9877,201020.0],["1999-06-18",10.7514,11.1059,10.6333,10.7514,84957.0],["1999-06-21",10.9286,10.9877,10.5151,10.5742,84323.0],["1999-06-22",10.6923,10.6923,10.3379,10.5151,61047.0],["1999-06-23",10.3379,10.397,9.9244,9.9244,184727.0],["1999-06-24",10.1607,10.1607,9.9244,10.0425,89613.0],["1999-06-25",10.0425,10.5151,9.8653,9.9244,75541.0],["1999-06-28",9.9244,10.1607,9.8062,9.9244,68135.0],["1999-06-29",10.1607,10.1607,9.8062,9.9835,84957.0],["1999-06-30",10.0425,10.2788,9.8653,9.8653,130769.0],["1999-07-01",10.0425,10.0425,9.7472,9.9244,104742.0],["1999-07-02",9.9244,10.0425,9.7472,10.0425,112148.0],["1999-07-06",10.3379,10.397,9.8653,9.9244,110349.0],["1999-07-07",9.9244,10.1607,9.9244,10.0425,64961.0],["1999-07-08",9.9244,10.0425,9.8062,9.9835,75012.0],["1999-07-09",10.1016,10.1607,9.9244,10.1016,122199.0],["1999-07-12",10.2198,10.397,9.9244,10.0425,120083.0],["1999-07-13",10.2788,10.2788,9.8653,10.0425,76070.0],["1999-07-14",10.0425,10.0425,9.5109,9.9835,217419.0],["1999-07-15",10.0425,10.397,9.9835,10.397,108233.0],["1999-07-16",10.456,11.3422,10.397,11.1059,391989.0],["1999-07-19",11.4603,11.5785,10.9877,10.9877,326181.0],["1999-07-20",11.1059,11.1059,10.2788,10.397,96066.0],["1999-07-21",10.456,10.8696,10.397,10.5742,58084.0],["1999-07-22",11.1059,11.1059,10.397,10.397,58190.0],["1999-07-23",10.5151,10.5151,9.8062,9.9244,205993.0],["1999-07-26",10.456,10.6923,10.2198,10.2788,185467.0],["1999-07-27",10.397,10.8696,10.1607,10.7514,130028.0],["1999-07-28",10.8696,10.9877,10.6333,10.6333,69087.0],["1999-07-29",10.9877,10.9877,10.397,10.397,79773.0],["1999-07-30",10.397,11.5785,10.397,11.5785,329990.0],["1999-08-02",11.8147,11.992,11.1059,11.3422,274974.0],["1999-08-03",11.5785,11.6966,10.8696,10.8696,108657.0],["1999-08-04",10.7514,10.7514,10.1607,10.5151,88131.0],["1999-08-05",10.2788,10.7514,9.9835,10.456,82736.0],["1999-08-06",10.397,10.6923,9.9835,10.1016,42849.0],["1999-08-09",10.1016,10.397,9.9244,10.397,83794.0],["1999-08-10",10.1607,10.5742,10.0425,10.0425,91094.0],["1999-08-11",10.2198,10.2198,9.9244,10.2198,65173.0],["1999-08-12",10.1607,10.2198,9.9244,10.1607,87814.0],["1999-08-13",10.0425,10.397,9.9835,10.1016,70569.0],["1999-08-16",10.0425,10.1016,9.9244,10.0425,107599.0],["1999-08-17",9.9539,9.9835,9.8653,9.9835,98711.0],["1999-08-18",9.8653,10.0425,9.8653,9.9835,164096.0],["1999-08-19",9.8062,10.1016,9.8062,9.9835,74589.0],["1999-08-20",10.1016,10.1607,9.9244,10.1607,52688.0],["1999-08-23",10.1016,11.4012,9.9835,11.3422,257094.0],["1999-08-24",10.9877,11.224,10.5151,10.7514,125902.0],["1999-08-25",10.6923,10.8105,10.1607,10.3379,87920.0],["1999-08-26",10.3379,10.8696,10.2788,10.6333,128335.0],["1999-08-27",10.8696,10.8696,10.2788,10.397,84323.0],["1999-08-30",10.3379,10.5151,10.1607,10.397,44119.0],["1999-08-31",10.1016,10.5151,10.0425,10.2198,41685.0],["1999-09-01",10.397,10.5742,10.1607,10.5151,52583.0],["1999-09-02",10.397,10.397,10.0425,10.0425,55333.0],["1999-09-03",10.0425,10.5151,10.0425,10.397,48456.0],["1999-09-07",10.1607,10.6923,10.1607,10.2788,53323.0],["1999-09-08",10.2198,10.2788,9.9835,9.9835,75012.0],["1999-09-09",10.1607,10.397,10.0425,10.397,82101.0],["1999-09-10",10.397,10.397,10.1016,10.1607,40839.0],["1999-09-13",10.1607,10.3379,9.9835,10.0425,48351.0],["1999-09-14",10.3379,11.0468,10.2198,10.397,244398.0],["1999-09-15",10.7514,10.7514,10.1607,10.2788,88343.0],["1999-09-16",10.2788,10.3379,10.1016,10.2198,85592.0],["1999-09-17",10.3379,10.397,10.1607,10.397,125267.0],["1999-09-20",10.6923,11.2831,10.2788,10.9286,379505.0],["1999-09-21",10.6923,11.1059,10.397,10.6333,180283.0],["1999-09-22",10.6333,10.8105,10.3379,10.397,78927.0],["1999-09-23",10.397,10.6333,10.1607,10.1607,144523.0],["1999-09-24",10.1607,10.2788,9.9244,10.1607,93950.0],["1999-09-27",10.3379,10.397,9.9835,10.1607,74695.0],["1999-09-28",10.3379,10.397,10.0425,10.1607,86968.0],["1999-09-29",9.9835,10.2788,9.9835,10.0425,78715.0],["1999-09-30",10.0425,10.2788,9.9244,9.9244,112148.0],["1999-10-01",9.9835,10.1607,9.9244,9.9244,150342.0],["1999-10-04",9.9244,10.1607,9.8062,9.8062,174887.0],["1999-10-05",9.8062,9.9835,9.7472,9.9244,328721.0],["1999-10-06",9.8653,10.1016,9.6881,9.9244,340782.0],["1999-10-07",10.1016,10.1607,9.7472,9.8653,70674.0],["1999-10-08",9.8653,9.9244,9.6881,9.7472,58613.0],["1999-10-11",9.7472,9.9244,9.3336,9.8062,254237.0],["1999-10-12",9.8062,9.9244,9.5109,9.7472,163144.0],["1999-10-13",9.8062,9.8653,9.6881,9.8062,150236.0],["1999-10-14",9.8062,9.9244,9.5699,9.6881,71415.0],["1999-10-15",9.5699,9.5699,9.3336,9.5109,131721.0],["1999-10-18",9.5109,9.5699,9.2155,9.3336,117121.0],["1999-10-19",9.5699,9.6881,9.2746,9.4518,144417.0],["1999-10-20",9.5699,9.629,9.4518,9.5109,56391.0],["1999-10-21",9.5699,9.629,9.2746,9.4518,97019.0],["1999-10-22",9.4223,9.5699,9.3336,9.3927,161662.0],["1999-10-25",9.3927,9.5109,9.2155,9.5109,128864.0],["1999-10-26",9.4223,9.5109,9.2155,9.3336,81889.0],["1999-10-27",9.4518,9.4518,9.3041,9.4518,56391.0],["1999-10-28",9.4518,9.5109,9.0383,9.0974,233501.0],["1999-10-29",9.0383,9.2155,8.7429,8.9792,290844.0],["1999-11-01",9.4518,9.5699,9.0974,9.4518,294653.0],["1999-11-02",9.3336,9.4518,9.2155,9.3336,193720.0],["1999-11-03",9.3336,9.4518,9.2746,9.3336,117332.0],["1999-11-04",9.3927,9.4518,9.245,9.3336,88026.0],["1999-11-05",9.3927,9.4518,9.3336,9.3927,84111.0],["1999-11-08",9.5699,9.9244,9.4518,9.8062,326499.0],["1999-11-09",9.9835,9.9835,9.4518,9.5699,157748.0],["1999-11-10",9.6586,9.8062,9.4518,9.5699,156267.0],["1999-11-11",9.629,9.9244,9.5109,9.5109,67712.0],["1999-11-12",9.5109,9.8062,9.4518,9.4518,91834.0],["1999-11-15",9.629,9.6881,9.2746,9.4518,279841.0],["1999-11-16",9.2155,9.4518,9.2155,9.3336,76811.0],["1999-11-17",9.4518,9.5109,9.1564,9.2155,128653.0],["1999-11-18",9.2155,9.2746,9.0383,9.0974,143147.0],["1999-11-19",9.0383,9.2746,8.8611,9.2746,219429.0],["1999-11-22",9.3336,9.4518,9.0974,9.4223,161133.0],["1999-11-23",9.3927,9.4223,9.0974,9.0974,135001.0],["1999-11-24",9.3336,12.2873,9.3336,10.9286,1982375.0],["1999-11-26",11.6375,11.7557,10.397,11.1059,562115.0],["1999-11-29",11.4603,11.5785,10.6333,10.6333,644957.0],["1999-11-30",10.7219,10.8696,9.9835,10.1607,281851.0],["1999-12-01",10.1607,10.5151,9.9244,9.9244,172666.0],["1999-12-02",10.2788,10.7514,9.7472,10.6333,364164.0],["1999-12-03",10.6333,10.7514,10.397,10.6333,190440.0],["1999-12-06",10.5742,10.8696,10.397,10.8696,358239.0],["1999-12-07",17.1314,18.9036,12.9962,13.1144,11458457.0],["1999-12-08",13.5279,14.414,11.9329,14.0595,2439219.0],["1999-12-09",14.1777,14.2958,12.7599,13.0553,1678623.0],["1999-12-10",12.7599,12.8781,11.992,12.2873,599674.0],["1999-12-13",12.2283,12.2283,11.4603,11.5785,541273.0],["1999-12-14",11.9329,12.2283,11.4012,11.4603,282592.0],["1999-12-15",11.4603,11.8147,11.224,11.5194,263442.0],["1999-12-16",11.4898,11.8147,11.1059,11.224,244186.0],["1999-12-17",11.224,11.4603,11.1059,11.3422,213716.0],["1999-12-20",11.5194,11.5785,11.0468,11.2831,300049.0],["1999-12-21",11.1649,11.224,10.6333,10.6923,278148.0],["1999-12-22",10.6333,10.8105,10.397,10.5151,275397.0],["1999-12-23",10.5151,10.8105,10.5151,10.6333,177427.0],["1999-12-27",10.8105,11.224,10.6333,11.224,243234.0],["1999-12-28",11.3126,11.3422,10.6923,10.9877,311898.0],["1999-12-29",10.9877,12.6418,10.8696,12.5236,872744.0],["1999-12-30",13.2325,13.2325,11.5194,12.1692,466366.0],["1999-12-31",12.4646,12.7599,11.5785,11.9329,198163.0],["2000-01-03",12.3464,12.5236,11.8147,12.2873,292220.0],["2000-01-04",12.5236,13.2325,12.4055,13.1144,620623.0],["2000-01-05",13.2916,14.1186,13.2325,13.587,1070167.0],["2000-01-06",13.9414,14.5321,13.7642,14.3549,669608.0],["2000-01-07",14.5321,14.6503,13.4688,13.7642,457162.0],["2000-01-10",14.1777,16.9542,14.0595,16.3634,1384499.0],["2000-01-11",16.4225,16.9542,14.8866,15.0047,1189933.0],["2000-01-12",15.6545,16.0681,15.1229,15.5955,522758.0],["2000-01-13",15.8318,16.1862,15.4773,16.009,356863.0],["2000-01-14",16.6588,16.8951,16.5406,16.7179,697645.0],["2000-01-18",17.0132,18.9036,16.7769,18.5491,1215007.0],["2000-01-19",18.8445,22.0936,18.431,19.7897,2247721.0],["2000-01-20",21.5028,23.216,20.1441,23.216,1867582.0],["2000-01-21",27.6465,31.5454,26.3469,29.8322,5096386.0],["2000-01-24",38.7524,39.7566,33.3176,35.3261,4114562.0],["2000-01-25",37.8072,37.8072,28.4735,31.25,3052542.0],["2000-01-26",28.3554,30.1276,25.1654,28.2372,2068284.0],["2000-01-27",31.3681,32.4905,29.3006,30.1276,1749509.0],["2000-01-28",28.828,29.8913,27.4102,27.5874,982459.0],["2000-01-31",28.828,30.0095,26.5832,29.7732,973995.0],["2000-02-01",29.3596,29.4187,27.8828,28.828,429548.0],["2000-02-02",28.7098,29.8913,27.4102,28.2372,504031.0],["2000-02-03",28.1782,31.5454,28.0009,30.0095,973466.0],["2000-02-04",30.1867,31.3091,29.3006,29.4187,499588.0],["2000-02-07",30.0095,33.4357,29.3006,33.1994,994203.0],["2000-02-08",34.3218,37.5709,33.672,36.4485,1326626.0],["2000-02-09",36.6257,37.4527,32.3724,33.1404,945323.0],["2000-02-10",34.9716,34.9716,32.2543,33.5539,507311.0],["2000-02-11",34.0265,34.0265,31.8998,33.3176,449333.0],["2000-02-14",33.7902,35.0898,33.1994,35.0898,474830.0],["2000-02-15",36.9211,42.474,35.5624,41.2335,1377304.0],["2000-02-16",43.0057,47.259,41.7061,44.6007,1640112.0],["2000-02-17",51.9849,56.3563,47.0227,48.2042,3053388.0],["2000-02-18",56.2382,56.2382,49.6219,50.6853,1644344.0],["2000-02-22",54.7613,54.9976,43.4783,50.6262,1446921.0],["2000-02-23",50.6853,50.6853,47.0818,48.0269,734993.0],["2000-02-24",48.6177,48.6768,41.5879,44.1871,1193636.0],["2000-02-25",43.4783,47.9088,42.9466,44.6007,710341.0],["2000-02-28",45.4868,46.3138,44.9551,45.4868,762818.0],["2000-02-29",49.0903,52.6938,47.0227,51.8077,1094713.0],["2000-03-01",54.7613,66.1626,52.9891,65.9854,1365243.0],["2000-03-02",69.9433,71.4201,59.5463,62.7363,1361646.0],["2000-03-03",66.2807,71.7155,64.0359,64.2722,966906.0],["2000-03-06",65.5128,65.5718,56.9471,61.673,934849.0],["2000-03-07",61.4367,61.4957,54.2297,55.1749,792548.0],["2000-03-08",56.7108,56.7698,49.681,53.0039,795193.0],["2000-03-09",52.8119,52.9301,47.7906,48.6768,1626887.0],["2000-03-10",49.2675,56.5926,48.2042,55.293,733088.0],["2000-03-13",50.3899,54.8204,47.259,47.3771,712351.0],["2000-03-14",51.0397,51.276,34.0855,36.035,2855542.0],["2000-03-15",40.2883,42.2968,37.8663,38.5161,2210479.0],["2000-03-16",42.1786,43.4783,38.9887,41.7061,712986.0],["2000-03-17",43.1238,43.1238,38.6342,38.8705,510802.0],["2000-03-20",38.8114,39.6975,33.0813,33.1994,949238.0],["2000-03-21",29.1824,33.1994,26.465,33.0222,1482152.0],["2000-03-22",34.0265,37.9253,32.1952,36.5666,1235850.0],["2000-03-23",36.862,37.5709,33.5539,33.5539,476841.0],["2000-03-24",31.6635,34.4991,31.1319,31.4272,514717.0],["2000-03-27",31.6044,31.8998,29.5369,30.3639,411879.0],["2000-03-28",29.7732,30.6002,26.465,27.1739,686430.0],["2000-03-29",27.4102,27.5284,23.6295,24.2793,753402.0],["2000-03-30",22.9206,25.1063,20.3214,22.6843,1241351.0],["2000-03-31",23.6295,27.4102,20.0851,26.2287,1090692.0],["2000-04-03",27.2921,27.4102,23.6295,24.1168,577668.0],["2000-04-04",23.8067,24.6337,19.258,22.8615,967329.0],["2000-04-05",20.1441,27.3511,19.8488,25.1654,1163483.0],["2000-04-06",28.828,30.2457,26.1106,26.406,1035359.0],["2000-04-07",28.3554,28.3554,25.5198,25.9334,617660.0],["2000-04-10",25.5198,25.9924,22.9206,23.6886,574706.0],["2000-04-11",23.0388,24.3384,22.2117,23.6295,443937.0],["2000-04-12",22.7434,25.5198,21.8573,22.2117,490066.0],["2000-04-13",23.0388,23.8658,21.7391,22.448,639455.0],["2000-04-14",20.6167,22.8025,18.1947,18.2538,1143698.0],["2000-04-17",15.5955,18.8445,15.1229,16.4225,876659.0],["2000-04-18",16.1862,20.2032,16.0681,19.6716,590152.0],["2000-04-19",20.6167,23.6295,19.6125,19.9078,658288.0],["2000-04-20",20.026,21.2665,18.9036,19.4943,214245.0],["2000-04-24",19.3762,19.4943,18.0766,18.4901,264500.0],["2000-04-25",19.8488,20.6758,19.3762,20.026,244610.0],["2000-04-26",20.7053,21.0302,19.6125,19.8488,142830.0],["2000-04-27",19.199,23.1569,18.9036,21.2665,420449.0],["2000-04-28",23.1569,25.5198,21.8573,24.6337,844707.0],["2000-05-01",25.8743,26.2287,23.8658,25.5198,487103.0],["2000-05-02",25.7561,26.0958,22.6843,22.6843,317294.0],["2000-05-03",22.6843,22.6843,20.4395,20.4395,257306.0],["2000-05-04",21.0598,22.6695,20.9712,22.1526,282274.0],["2000-05-05",22.0936,23.6295,21.7391,22.5662,140820.0],["2000-05-08",22.448,22.6843,21.5619,21.9754,151929.0],["2000-05-09",22.448,23.4523,21.0302,21.0302,191286.0],["2000-05-10",20.9121,21.3847,18.3129,19.6125,386170.0],["2000-05-11",19.9669,20.3214,18.6673,19.3171,219747.0],["2000-05-12",20.026,20.6758,18.9036,19.6125,203771.0],["2000-05-15",19.5239,19.8488,18.9774,19.8488,92469.0],["2000-05-16",19.6125,20.3214,18.9627,19.8488,264183.0],["2000-05-17",19.6125,19.7897,19.0217,19.258,89295.0],["2000-05-18",19.3171,19.7159,18.9036,19.258,89824.0],["2000-05-19",19.258,19.258,17.9584,18.2538,207368.0],["2000-05-22",18.1947,18.5491,15.8318,17.1905,283121.0],["2000-05-23",16.8951,18.431,15.7136,16.0681,236675.0],["2000-05-24",16.0681,16.4225,14.7094,16.009,389450.0],["2000-05-25",15.7727,17.3677,14.7094,15.1229,232866.0],["2000-05-26",15.2706,15.9499,14.7684,15.4182,201761.0],["2000-05-30",16.5997,17.4858,15.7136,17.1314,250111.0],["2000-05-31",17.8993,17.8993,17.0132,17.0723,184621.0],["2000-06-01",17.604,18.6673,17.0723,18.431,168963.0],["2000-06-02",19.7897,21.1484,19.3762,19.8488,345543.0],["2000-06-05",21.0302,22.3889,20.6167,21.7391,610254.0],["2000-06-06",24.2202,25.8743,22.6843,23.5704,993462.0],["2000-06-07",25.1654,25.2245,23.7476,25.0473,424470.0],["2000-06-08",25.4608,25.4608,23.1569,23.275,276138.0],["2000-06-09",23.7476,24.9882,22.6843,24.811,444783.0],["2000-06-12",28.3554,31.6635,27.4102,28.4735,2355425.0],["2000-06-13",28.4735,29.0643,25.638,27.7056,699973.0],["2000-06-14",26.9376,27.4102,25.2836,25.5789,486363.0],["2000-06-15",25.2245,25.5198,24.1021,25.0473,337608.0],["2000-06-16",25.7561,26.8195,25.0473,25.8152,325335.0],["2000-06-19",24.6928,28.2372,24.5747,27.8828,469858.0],["2000-06-20",28.2963,29.0052,26.8195,27.7647,546563.0],["2000-06-21",28.2963,33.5539,27.9419,33.0813,1369898.0],["2000-06-22",34.7354,34.7354,30.2457,30.3048,1003196.0],["2000-06-23",32.1952,32.2543,29.4187,30.9546,369983.0],["2000-06-26",32.845,33.0222,30.3639,31.6635,571108.0],["2000-06-27",30.2457,31.5454,28.3554,29.655,328297.0],["2000-06-28",29.4187,32.7268,29.1233,31.6044,516092.0],["2000-06-29",29.8322,30.2457,28.828,29.0052,473667.0],["2000-06-30",29.4187,31.1909,27.8828,30.2457,940350.0],["2000-07-03",29.7732,29.7732,28.5917,29.4187,135001.0],["2000-07-05",28.5326,29.3006,28.0748,28.5917,366703.0],["2000-07-06",27.5874,28.828,26.465,26.9967,460018.0],["2000-07-07",27.2921,28.828,26.1106,27.4102,601790.0],["2000-07-10",25.9334,27.1148,25.638,26.465,432087.0],["2000-07-11",25.9334,27.3511,25.8743,25.9924,436531.0],["2000-07-12",26.3469,26.8785,25.8743,26.2878,239320.0],["2000-07-13",25.8743,25.9334,24.3384,24.6337,334645.0],["2000-07-14",25.0473,25.4017,23.216,24.5156,330731.0],["2000-07-17",24.5747,26.406,24.1021,25.9924,405002.0],["2000-07-18",27.1148,30.6002,26.5241,29.8913,1720837.0],["2000-07-19",28.4735,29.2415,27.6465,28.9461,581265.0],["2000-07-20",29.2415,29.3006,26.465,26.7013,217102.0],["2000-07-21",26.9376,27.8828,26.5832,26.6423,154362.0],["2000-07-24",25.7561,27.3511,25.1654,25.638,233606.0],["2000-07-25",25.9038,26.465,23.8067,24.1021,269367.0],["2000-07-26",23.9839,24.811,22.9206,23.7476,323960.0],["2000-07-27",23.6295,23.7476,21.7982,22.1526,200808.0],["2000-07-28",22.0345,22.0936,19.7897,19.8488,473984.0],["2000-07-31",21.9164,21.9164,19.4943,20.5577,245456.0],["2000-08-01",20.853,22.2117,20.3214,21.4438,200703.0],["2000-08-02",21.9164,21.9754,20.853,20.9121,228845.0],["2000-08-03",20.794,21.7391,20.4395,21.3256,489325.0],["2000-08-04",21.8573,21.8573,21.1484,21.5619,120295.0],["2000-08-07",22.6252,23.1569,21.8573,22.8025,229586.0],["2000-08-08",22.3889,22.6843,21.7391,21.7391,106435.0],["2000-08-09",21.8573,22.5662,20.794,20.794,155420.0],["2000-08-10",20.9712,21.2665,20.026,20.1441,173300.0],["2000-08-11",20.0851,21.5028,19.4353,21.4438,520748.0],["2000-08-14",21.1484,24.5156,20.853,24.1612,809687.0],["2000-08-15",22.9797,23.9839,21.3256,22.9206,400770.0],["2000-08-16",23.5113,23.5704,21.7982,21.9754,161451.0],["2000-08-17",22.3003,23.275,21.5619,22.8025,177638.0],["2000-08-18",22.9206,23.275,22.0345,22.5071,86333.0],["2000-08-21",22.8615,23.9249,22.5071,22.9797,175522.0],["2000-08-22",23.3932,23.7476,22.5662,23.0388,130769.0],["2000-08-23",23.0388,24.9882,22.6843,24.1021,535771.0],["2000-08-24",26.8195,30.1276,25.6971,29.9504,1691425.0],["2000-08-25",29.5369,29.8913,26.7013,28.1191,709177.0],["2000-08-28",28.1782,28.1782,26.5832,26.9967,334434.0],["2000-08-29",27.5284,27.6465,26.465,27.2921,368078.0],["2000-08-30",33.0813,33.7902,31.4272,32.4315,4203222.0],["2000-08-31",32.6087,33.0813,30.0685,30.5411,1446180.0],["2000-09-01",31.3091,31.6635,29.655,31.6635,527096.0],["2000-09-05",32.2543,32.3133,31.1319,31.1909,415371.0],["2000-09-06",30.482,30.8365,28.5917,29.3596,480226.0],["2000-09-07",29.5369,29.7732,28.3554,29.3596,433357.0],["2000-09-08",28.9461,29.3596,27.8828,28.0009,315178.0],["2000-09-11",27.8237,27.8828,26.9376,26.9967,237521.0],["2000-09-12",27.4102,29.655,27.4102,28.5917,410716.0],["2000-09-13",28.9461,29.5369,28.1191,29.3006,240801.0],["2000-09-14",30.0095,30.9546,29.5369,30.3048,342263.0],["2000-09-15",29.8322,30.2457,27.6465,28.3554,261432.0],["2000-09-18",28.7098,28.9461,26.5832,26.9376,292537.0],["2000-09-19",27.4693,28.3554,27.0558,28.3554,155738.0],["2000-09-20",28.3554,28.3554,27.4102,28.1191,144100.0],["2000-09-21",26.8195,27.4693,25.9924,26.1106,598511.0],["2000-09-22",25.1654,27.8828,24.811,27.8828,325229.0],["2000-09-25",28.5917,28.5917,26.5241,26.9376,255507.0],["2000-09-26",26.9376,27.5874,25.4017,25.9924,228211.0],["2000-09-27",26.081,26.465,25.1063,25.1654,185150.0],["2000-09-28",25.0473,27.4102,24.9291,26.7013,167270.0],["2000-09-29",27.1148,27.1739,26.1697,26.8195,176157.0],["2000-10-02",27.6465,27.7056,22.9206,23.275,791701.0],["2000-10-03",23.1569,23.6295,20.5577,20.9712,1327790.0],["2000-10-04",21.0302,22.9206,20.9121,22.8025,375378.0],["2000-10-05",22.3889,23.8658,22.3299,22.448,167376.0],["2000-10-06",22.3889,23.0388,20.3214,20.794,243763.0],["2000-10-09",20.8235,21.2665,19.8488,20.9121,258258.0],["2000-10-10",20.853,21.2665,20.3214,20.794,171184.0],["2000-10-11",19.9669,20.4395,18.7854,18.9036,617660.0],["2000-10-12",19.8192,20.2623,18.431,18.9036,295182.0],["2000-10-13",18.6082,20.7349,18.1356,20.5577,311898.0],["2000-10-16",22.064,22.2117,21.3256,22.0345,269155.0],["2000-10-17",21.4733,22.2117,19.8488,20.5577,235193.0],["2000-10-18",19.8488,21.2665,19.3762,21.2665,200385.0],["2000-10-19",23.216,23.4523,21.3847,21.7391,257094.0],["2000-10-20",22.3299,23.6295,22.2708,23.6295,393153.0],["2000-10-23",23.6295,24.7519,23.1569,24.5156,327663.0],["2000-10-24",24.2202,24.5747,22.8615,22.9206,170761.0],["2000-10-25",22.0345,23.275,21.7391,21.7391,192450.0],["2000-10-26",22.3889,22.448,20.9121,21.7391,157959.0],["2000-10-27",21.7391,22.0936,20.853,21.0893,258046.0],["2000-10-30",20.853,21.0302,20.2032,20.3214,203877.0],["2000-10-31",20.5577,22.448,20.3804,22.2117,204088.0],["2000-11-01",21.0893,21.9164,20.794,21.3256,203665.0],["2000-11-02",21.3256,23.1569,21.3256,23.0388,258787.0],["2000-11-03",23.275,23.275,21.7391,22.2708,158277.0],["2000-11-06",22.7138,23.1569,22.2117,22.5071,109397.0],["2000-11-07",22.7138,25.638,22.2708,25.5789,561798.0],["2000-11-08",24.6633,24.6928,23.275,23.275,222815.0],["2000-11-09",24.2793,24.4565,21.4438,21.9754,231173.0],["2000-11-10",21.5619,22.2708,20.9712,21.3847,122728.0],["2000-11-13",20.3804,21.3847,19.0808,19.6716,555238.0],["2000-11-14",19.9669,21.0302,19.9669,20.2623,207685.0],["2000-11-15",21.0893,23.4523,20.9712,22.6843,558307.0],["2000-11-16",21.9754,22.448,20.6758,20.7349,181764.0],["2000-11-17",21.2665,22.1526,20.3214,21.0302,156267.0],["2000-11-20",19.9669,20.3214,19.0217,19.258,210225.0],["2000-11-21",19.258,20.1441,18.9036,18.9627,237098.0],["2000-11-22",18.5787,18.6082,16.7769,17.1314,455998.0],["2000-11-24",17.6335,19.7897,17.604,19.4353,161980.0],["2000-11-27",20.3214,20.7349,19.1399,19.258,218689.0],["2000-11-28",19.1694,19.4943,17.7221,17.8403,157642.0],["2000-11-29",18.0766,18.1947,17.0132,17.1314,192239.0],["2000-11-30",16.0681,17.0132,15.241,15.6545,410504.0],["2000-12-01",16.009,17.4858,15.8908,17.0132,260903.0],["2000-12-04",17.1314,17.4858,15.5955,15.6545,246197.0],["2000-12-05",16.1271,18.0766,15.9499,18.0766,263654.0],["2000-12-06",16.8951,18.1947,16.5406,17.1314,249159.0],["2000-12-07",16.2453,16.7179,16.0681,16.4225,173935.0],["2000-12-08",16.7179,18.7264,16.6588,18.7264,282909.0],["2000-12-11",19.0217,20.2032,18.0766,19.8488,287670.0],["2000-12-12",20.2623,20.3214,19.4943,20.3214,368607.0],["2000-12-13",20.1441,20.6758,18.0175,18.0766,218689.0],["2000-12-14",18.1947,19.1399,17.1314,17.663,158383.0],["2000-12-15",17.4858,17.604,16.7179,17.2495,181235.0],["2000-12-18",17.7221,18.431,16.5997,17.1314,167905.0],["2000-12-19",17.22,19.3762,16.5406,16.8951,425845.0],["2000-12-20",16.5406,16.7769,14.2958,14.6503,595548.0],["2000-12-21",14.7684,15.3592,13.7051,13.9414,406907.0],["2000-12-22",14.6503,15.4773,14.1777,15.4773,276244.0],["2000-12-26",15.4182,15.4773,14.414,14.7684,252756.0],["2000-12-27",14.6503,15.0638,14.2368,14.8866,283332.0],["2000-12-28",14.9457,15.3592,14.414,14.7684,338666.0],["2000-12-29",15.0638,15.3001,14.414,14.5912,534184.0],["2001-01-02",14.6207,15.0047,13.8233,14.0005,248418.0],["2001-01-03",13.9414,15.5955,13.2916,15.1819,406589.0],["2001-01-04",16.0681,17.4267,14.8866,15.0047,534713.0],["2001-01-05",15.1229,15.4773,13.7051,13.8233,406484.0],["2001-01-08",13.7346,13.8823,13.3507,13.4097,410821.0],["2001-01-09",13.4688,14.0595,13.2325,13.4688,224190.0],["2001-01-10",12.9076,14.7684,12.7599,14.2958,433145.0],["2001-01-11",14.1777,15.7727,14.0595,15.4182,312639.0],["2001-01-12",14.7684,16.1862,14.5321,16.009,253603.0],["2001-01-16",16.2453,17.4858,15.5955,17.4858,322373.0],["2001-01-17",17.3677,17.8993,16.2453,16.9542,261855.0],["2001-01-18",16.9542,17.2495,16.2453,16.5406,144629.0],["2001-01-19",16.7769,17.0132,16.3634,16.5997,133837.0],["2001-01-22",16.6588,17.3677,16.5406,16.9542,172983.0],["2001-01-23",16.8951,18.2538,16.4816,18.1356,433780.0],["2001-01-24",18.0175,18.8445,17.663,18.0766,314438.0],["2001-01-25",18.3719,18.6673,17.4267,17.4267,178802.0],["2001-01-26",17.0132,17.8993,16.9542,17.604,124103.0],["2001-01-29",17.9584,18.6082,17.4858,18.5491,143253.0],["2001-01-30",18.5491,19.3762,18.431,19.199,358239.0],["2001-01-31",19.3171,19.6125,18.3129,18.431,235722.0],["2001-02-01",18.3719,18.7854,18.0175,18.0766,87920.0],["2001-02-02",18.3129,18.3129,17.2495,17.3677,84746.0],["2001-02-05",17.028,17.1314,16.5406,16.7769,76282.0],["2001-02-06",16.8655,17.9584,16.836,17.663,110138.0],["2001-02-07",16.836,17.604,16.5406,16.9542,109820.0],["2001-02-08",17.1018,17.4858,16.5406,16.6588,77234.0],["2001-02-09",16.6588,16.7769,15.8908,16.009,105059.0],["2001-02-12",15.8908,17.5449,15.8318,17.0723,106964.0],["2001-02-13",17.604,17.6483,16.0681,16.0681,91094.0],["2001-02-14",16.4225,16.6588,15.1819,15.9499,100510.0],["2001-02-15",16.6588,16.6588,15.8318,16.3634,128230.0],["2001-02-16",16.9542,17.3086,15.8318,15.8318,99135.0],["2001-02-20",16.1271,16.1862,15.1229,15.4182,107175.0],["2001-02-21",15.4773,15.4773,14.2368,14.2958,179225.0],["2001-02-22",14.5912,14.5912,13.2916,14.1777,167164.0],["2001-02-23",13.8528,14.8866,13.7642,14.7684,235511.0],["2001-02-26",14.7094,15.6545,14.6503,15.5955,131192.0],["2001-02-27",15.6545,15.6545,14.6503,14.8866,90459.0],["2001-02-28",14.8866,14.99,14.1777,14.5321,106752.0],["2001-03-01",14.5321,14.5321,13.8823,14.0595,224402.0],["2001-03-02",13.7051,14.2958,13.7051,14.1777,126325.0],["2001-03-05",14.2072,14.6503,14.1777,14.3549,109503.0],["2001-03-06",14.5912,15.3001,14.5912,14.7684,102414.0],["2001-03-07",14.7537,14.7684,14.3549,14.414,83582.0],["2001-03-08",14.4731,14.5912,13.2325,13.2916,270213.0],["2001-03-09",12.7895,13.7051,12.7009,13.7051,192873.0],["2001-03-12",12.9962,13.1144,11.7557,11.7557,294653.0],["2001-03-13",12.2873,12.3464,11.4012,11.9329,293278.0],["2001-03-14",11.1649,11.9329,10.397,11.1059,215197.0],["2001-03-15",11.4012,12.1692,10.7514,10.7514,143253.0],["2001-03-16",10.8105,11.9329,10.3379,10.397,183775.0],["2001-03-19",11.224,11.8738,10.456,11.8738,155843.0],["2001-03-20",11.992,12.051,11.1059,11.1059,309888.0],["2001-03-21",11.1649,11.3422,9.6881,9.8062,176792.0],["2001-03-22",9.8062,9.8358,8.6248,9.3336,353266.0],["2001-03-23",9.8062,9.8653,9.3041,9.8062,288199.0],["2001-03-26",10.397,11.1059,9.9244,10.1016,233395.0],["2001-03-27",10.5447,10.7514,10.1016,10.6923,211283.0],["2001-03-28",10.0425,10.5151,9.9835,10.2198,92892.0],["2001-03-29",10.1016,10.3379,9.629,9.8062,144946.0],["2001-03-30",9.8062,9.9835,9.5699,9.8653,177850.0],["2001-04-02",9.9835,9.9835,9.5109,9.5699,191286.0],["2001-04-03",9.5109,9.629,9.2746,9.4518,222497.0],["2001-04-04",9.3336,9.4518,8.7429,8.9644,177109.0],["2001-04-05",9.4518,9.9244,9.4518,9.629,198481.0],["2001-04-06",9.8653,9.9539,8.9792,8.9792,192662.0],["2001-04-09",9.8299,10.397,9.6881,10.2552,329250.0],["2001-04-10",10.189,10.9924,10.1229,10.4442,287776.0],["2001-04-11",11.569,11.7864,10.4915,10.8979,378129.0],["2001-04-12",11.2476,11.4367,10.7372,11.2949,220381.0],["2001-04-16",11.3233,11.3894,10.8696,11.1153,141349.0],["2001-04-17",11.0681,11.4272,10.6805,11.3327,110138.0],["2001-04-18",11.4367,12.155,11.3989,11.6163,371993.0],["2001-04-19",11.6635,12.1645,10.9168,11.9565,346389.0],["2001-04-20",12.1645,12.1928,11.1248,11.5785,163884.0],["2001-04-23",11.5312,11.5312,10.6333,10.8507,114476.0],["2001-04-24",11.3516,11.3611,10.6427,10.7845,98711.0],["2001-04-25",10.7656,11.4934,10.69,11.4934,110455.0],["2001-04-26",11.5217,12.3535,11.2476,11.3705,194778.0],["2001-04-27",11.7202,12.3535,11.6257,12.3535,138704.0],["2001-04-30",12.4669,13.3837,12.4102,13.0813,214139.0],["2001-05-01",13.0246,13.0435,12.4386,12.949,113629.0],["2001-05-02",12.7694,13.242,12.1267,12.4669,274445.0],["2001-05-03",12.4291,12.4291,11.6541,11.862,115534.0],["2001-05-04",11.7202,12.1267,11.3611,11.9093,123786.0],["2001-05-07",12.3819,12.5142,12.0038,12.2873,124209.0],["2001-05-08",12.4953,12.6181,12.051,12.3251,64326.0],["2001-05-09",11.9187,12.5709,11.862,12.1739,99240.0],["2001-05-10",12.3819,12.5047,12.051,12.0983,63903.0],["2001-05-11",11.9093,12.3346,11.9093,12.2401,101991.0],["2001-05-14",12.0983,12.1645,11.3516,11.5312,53323.0],["2001-05-15",11.5406,11.9282,11.3894,11.8053,65596.0],["2001-05-16",11.6352,12.0794,11.5879,11.6919,182188.0],["2001-05-17",11.7391,12.5331,11.6919,12.2306,150871.0],["2001-05-18",12.2401,12.2873,11.9376,12.0794,82207.0],["2001-05-21",12.2212,12.9868,12.2117,12.344,602425.0],["2001-05-22",12.5425,13.5161,12.4953,13.2703,316342.0],["2001-05-23",13.138,14.1777,12.7505,12.7505,409869.0],["2001-05-24",12.9395,13.7335,12.7127,13.0246,354324.0],["2001-05-25",13.138,13.5633,12.9962,13.0907,110455.0],["2001-05-29",13.2231,13.2231,12.5236,12.6465,103155.0],["2001-05-30",12.5709,12.7505,11.758,12.051,165683.0],["2001-05-31",12.0983,12.7505,12.051,12.5236,162720.0],["2001-06-01",12.4386,12.7599,12.3819,12.7505,71838.0],["2001-06-04",12.7505,13.1285,12.5614,12.9206,95432.0],["2001-06-05",13.1664,13.4405,13.0435,13.2798,246726.0],["2001-06-06",13.4688,13.5161,13.0435,13.2703,134154.0],["2001-06-07",13.2798,14.6408,13.0907,14.6314,755941.0],["2001-06-08",14.7543,15.5009,14.0359,14.0832,433992.0],["2001-06-11",14.4045,14.414,13.5728,13.6106,193931.0],["2001-06-12",13.6578,13.6578,13.1853,13.5066,129817.0],["2001-06-13",15.104,15.1134,13.7051,13.8185,960876.0],["2001-06-14",13.7146,14.5085,13.7051,13.9887,222815.0],["2001-06-15",13.2703,14.1777,13.2325,13.6389,245879.0],["2001-06-18",13.7996,14.1493,13.242,13.3648,156267.0],["2001-06-19",13.8469,13.8563,13.1853,13.1853,167587.0],["2001-06-20",12.6465,12.9868,12.5709,12.5898,380774.0],["2001-06-21",12.5992,12.8072,12.5709,12.7599,269473.0],["2001-06-22",12.845,12.8544,12.155,12.3062,184304.0],["2001-06-25",12.3157,12.3819,11.8147,11.8147,148966.0],["2001-06-26",12.1456,12.3913,11.8336,12.0321,131404.0],["2001-06-27",12.1456,12.6465,12.051,12.6465,90882.0],["2001-06-28",12.6276,12.9962,12.3819,12.8544,91834.0],["2001-06-29",12.5898,13.4594,12.3535,13.2325,108657.0],["2001-07-02",13.2136,14.2628,12.8166,13.5633,255190.0],["2001-07-03",13.4405,13.7051,13.2325,13.3743,74906.0],["2001-07-05",13.1569,13.6106,13.138,13.4121,83582.0],["2001-07-06",13.2136,13.327,12.4858,12.7032,157748.0],["2001-07-09",12.7788,13.6957,12.6654,13.6957,157959.0],["2001-07-10",14.0265,14.0832,12.4291,12.6654,201866.0],["2001-07-11",12.6749,12.8639,11.862,12.5709,148543.0],["2001-07-12",12.7883,13.0435,12.3062,13.0435,184092.0],["2001-07-13",12.9962,13.2892,12.5709,13.242,138810.0],["2001-07-16",13.8469,13.8469,12.8544,12.8733,310840.0],["2001-07-17",13.4026,13.7051,13.0435,13.3459,314438.0],["2001-07-18",13.3837,14.3667,13.2325,13.913,843332.0],["2001-07-19",14.1304,14.414,13.6484,13.8469,364164.0],["2001-07-20",13.8469,13.9887,13.7051,13.7996,92152.0],["2001-07-23",14.4045,14.5085,13.8469,13.8563,350939.0],["2001-07-24",13.9603,14.1588,12.7599,13.034,241541.0],["2001-07-25",13.2231,13.6862,12.949,13.6862,109715.0],["2001-07-26",13.6957,13.9887,13.2514,13.7051,141243.0],["2001-07-27",13.9036,14.1966,13.6106,13.7335,105694.0],["2001-07-30",14.1115,14.225,13.7524,14.1777,176792.0],["2001-07-31",14.1777,14.6408,13.5633,14.0454,238262.0],["2001-08-01",13.2136,13.3459,12.6181,12.949,445206.0],["2001-08-02",12.9962,13.2798,12.3819,12.4575,215091.0],["2001-08-03",12.2117,12.4197,11.9093,12.2117,255824.0],["2001-08-06",12.2873,12.9868,12.2023,12.8166,168434.0],["2001-08-07",13.1853,13.1853,12.5709,12.7221,140502.0],["2001-08-08",12.8923,12.9017,12.0227,12.1928,222286.0],["2001-08-09",12.9962,14.2722,12.5236,14.121,1778181.0],["2001-08-10",13.2325,13.5539,12.7788,13.1853,1078631.0],["2001-08-13",14.2722,14.414,13.8091,14.0926,1090163.0],["2001-08-14",13.913,13.9792,13.6295,13.7902,509004.0],["2001-08-15",13.5539,14.0832,13.3459,13.535,297510.0],["2001-08-16",13.2798,13.7524,13.0529,13.7524,202290.0],["2001-08-17",13.7429,14.1399,13.6106,13.7051,419709.0],["2001-08-20",13.9887,15.3119,13.7524,14.7448,1044352.0],["2001-08-21",15.3308,16.465,14.8866,15.5198,1603505.0],["2001-08-22",15.9641,17.5803,15.775,17.5614,1218816.0],["2001-08-23",17.5331,17.5709,15.879,15.8885,894010.0],["2001-08-24",16.0681,16.5879,15.8318,16.4461,1069003.0],["2001-08-27",16.465,16.9565,16.0302,16.7675,640302.0],["2001-08-28",16.8242,16.8242,15.5955,16.1531,319939.0],["2001-08-29",16.0775,16.1153,14.7921,16.0113,374320.0],["2001-08-30",15.69,15.9452,15.104,15.5104,190863.0],["2001-08-31",15.1229,15.4253,14.9338,15.1323,154574.0],["2001-09-04",15.1229,16.0681,15.0284,15.3025,230961.0],["2001-09-05",15.1512,15.3119,14.707,15.0945,300366.0],["2001-09-06",14.9433,14.9905,14.3667,14.8015,176263.0],["2001-09-07",14.1777,14.3478,13.4121,13.7996,347976.0],["2001-09-10",12.8828,13.7524,12.741,12.7505,381515.0],["2001-09-17",11.4934,12.4291,11.0208,11.0397,351362.0],["2001-09-18",11.2665,11.8147,9.4991,9.8299,326287.0],["2001-09-19",9.8204,10.69,9.4612,9.5652,753931.0],["2001-09-20",9.3573,10.794,9.3573,10.0756,828520.0],["2001-09-21",9.5558,9.8299,8.3932,8.5728,816141.0],["2001-09-24",8.7429,9.2817,8.6389,9.2155,354853.0],["2001-09-25",9.4423,9.6881,8.8185,9.0359,341311.0],["2001-09-26",9.1777,9.4518,8.4594,9.1682,438224.0],["2001-09-27",9.1682,9.4518,8.5822,8.8185,416640.0],["2001-09-28",8.9698,9.2628,8.5161,9.0737,351150.0],["2001-10-01",9.5652,10.8696,9.5463,10.8412,1445440.0],["2001-10-02",11.0586,11.9471,10.6333,11.8147,1141794.0],["2001-10-03",11.5312,13.6862,11.3894,13.2325,1240822.0],["2001-10-04",13.3837,13.5161,12.0132,12.1172,1097252.0],["2001-10-05",12.3724,12.3724,11.3422,11.9565,298250.0],["2001-10-08",11.4461,12.1645,11.1248,11.6257,157536.0],["2001-10-09",11.6919,12.1739,11.4367,11.6257,129393.0],["2001-10-10",11.7675,12.6654,11.5785,12.4764,236675.0],["2001-10-11",12.8544,13.2325,12.5992,12.7788,218265.0],["2001-10-12",12.8544,12.949,11.7391,12.6465,159652.0],["2001-10-15",11.862,12.4386,11.8526,12.344,146004.0],["2001-10-16",12.3819,12.6181,12.051,12.552,123998.0],["2001-10-17",12.4386,12.6181,11.9093,11.9093,116803.0],["2001-10-18",12.0038,12.051,11.673,11.8336,103790.0],["2001-10-19",11.8147,11.9471,11.4367,11.8809,87920.0],["2001-10-22",11.9565,12.259,11.6068,12.1267,76917.0],["2001-10-23",11.9565,12.0605,11.6352,11.6541,90036.0],["2001-10-24",11.6352,12.1077,11.4272,11.9565,86333.0],["2001-10-25",11.5312,12.1739,11.5312,12.0983,119131.0],["2001-10-26",11.9849,12.7694,11.9849,12.1077,202607.0],["2001-10-29",11.7675,12.1456,11.6163,11.6352,102309.0],["2001-10-30",11.6163,11.7675,10.8223,11.3989,148543.0],["2001-10-31",11.3422,11.5312,10.8412,10.983,125902.0],["2001-11-01",11.1531,11.3989,10.8696,11.2004,121035.0],["2001-11-02",11.1248,11.2004,10.5293,10.7561,217525.0],["2001-11-05",10.5955,11.1909,10.4159,10.9641,155738.0],["2001-11-06",10.7467,11.0113,10.5104,10.8696,114899.0],["2001-11-07",10.9641,11.0586,10.5293,10.586,157854.0],["2001-11-08",10.7183,11.0019,10.1418,10.1701,247255.0],["2001-11-09",10.0851,10.4159,9.9244,10.104,114264.0],["2001-11-12",9.9244,10.0945,9.5463,9.7353,212129.0],["2001-11-13",9.9149,9.9527,9.5463,9.6786,416640.0],["2001-11-14",9.7353,10.0189,9.5652,9.5936,355276.0],["2001-11-15",9.5652,9.7259,9.2439,9.3667,214562.0],["2001-11-16",9.4518,9.7353,9.3573,9.5936,245139.0],["2001-11-19",10.794,11.0397,10.4159,10.5009,1043082.0],["2001-11-20",10.6711,10.6805,9.896,9.9244,359297.0],["2001-11-21",9.8488,9.9716,9.5558,9.6975,243340.0],["2001-11-23",9.5936,9.8204,9.4518,9.6219,171608.0],["2001-11-26",10.8223,11.0491,9.8866,10.3592,1274255.0],["2001-11-27",10.3592,10.397,9.8299,10.0284,653950.0],["2001-11-28",10.0378,10.0851,9.3573,9.4612,359403.0],["2001-11-29",9.6975,9.9149,9.4045,9.5274,362577.0],["2001-11-30",9.7448,9.896,9.2155,9.5085,415582.0],["2001-12-03",9.4423,9.4423,8.8752,8.8941,384477.0],["2001-12-04",8.9887,9.2155,8.7902,8.9981,298250.0],["2001-12-05",9.206,9.2722,8.8941,8.9792,484247.0],["2001-12-06",9.5085,9.518,9.0737,9.0832,509850.0],["2001-12-07",9.0548,9.206,8.828,8.9887,305550.0],["2001-12-10",9.1115,9.1115,8.6011,8.7618,339406.0],["2001-12-11",8.6484,8.6578,8.2703,8.5066,635964.0],["2001-12-12",8.3081,8.4877,8.0718,8.1569,500117.0],["2001-12-13",8.0813,8.2136,7.845,8.0813,409023.0],["2001-12-14",7.9017,8.0907,7.5898,7.7788,361201.0],["2001-12-17",7.6749,8.6673,7.5709,8.6484,1121480.0],["2001-12-18",8.6767,8.7429,7.7316,7.8733,1125818.0],["2001-12-19",7.6843,8.2042,7.5992,7.845,477687.0],["2001-12-20",7.949,8.1569,7.7316,7.9395,398020.0],["2001-12-21",7.9206,8.2703,7.8261,8.0907,382044.0],["2001-12-24",8.138,8.3554,8.0435,8.1191,116697.0],["2001-12-26",8.2987,8.3554,8.1569,8.2231,248207.0],["2001-12-27",8.2325,8.4594,8.0813,8.3365,223555.0],["2001-12-28",8.0813,8.3081,7.949,8.1096,452083.0],["2001-12-31",8.0529,8.4121,7.9773,8.2231,384371.0],["2002-01-02",8.2231,8.3176,7.9773,8.1191,212658.0],["2002-01-03",8.1758,8.1758,7.9017,7.9962,171290.0],["2002-01-04",8.0057,8.3648,7.8072,8.1474,438118.0],["2002-01-07",8.6484,8.6484,8.2703,8.2798,720392.0],["2002-01-08",8.2987,8.4499,8.2325,8.4499,283332.0],["2002-01-09",9.1115,9.1115,8.1664,8.2042,750757.0],["2002-01-10",8.2514,8.6011,8.2042,8.5161,749381.0],["2002-01-11",8.7335,9.9149,8.6011,9.5936,3087244.0],["2002-01-14",9.5369,9.7353,8.5539,8.5539,864069.0],["2002-01-15",8.7713,9.0265,8.6011,8.7996,422777.0],["2002-01-16",8.6389,8.8847,8.4972,8.724,235511.0],["2002-01-17",8.8847,8.8941,8.2325,8.5444,374955.0],["2002-01-18",8.4499,8.6862,8.242,8.3648,242494.0],["2002-01-22",8.4877,8.5822,8.2703,8.3743,182082.0],["2002-01-23",8.4121,9.121,8.4121,9.1115,662414.0],["2002-01-24",9.0926,9.1777,8.9319,8.9792,457056.0],["2002-01-25",8.9887,9.1588,8.9414,8.9792,377494.0],["2002-01-28",9.0737,9.1966,8.7996,8.8185,418439.0],["2002-01-29",8.8941,8.9698,8.4499,8.4783,260268.0],["2002-01-30",8.6389,8.6484,8.0529,8.3459,314120.0],["2002-01-31",8.2703,8.6011,8.2231,8.4499,208214.0],["2002-02-01",8.6011,8.8752,8.535,8.7618,112783.0],["2002-02-04",8.5066,8.7429,8.0718,8.1758,214774.0],["2002-02-05",7.656,8.2798,7.6371,8.1758,269473.0],["2002-02-06",8.0718,8.2136,7.7788,7.9679,193191.0],["2002-02-07",7.9868,8.034,7.7599,7.8544,174358.0],["2002-02-08",7.9962,8.1285,7.8072,8.1285,116168.0],["2002-02-11",7.9868,8.3743,7.9868,8.2987,111090.0],["2002-02-12",8.1285,8.4972,8.034,8.4026,159758.0],["2002-02-13",8.3743,8.5066,8.2892,8.4594,136588.0],["2002-02-14",8.4877,8.4877,8.0151,8.034,121458.0],["2002-02-15",8.0624,8.1947,7.8355,7.9395,84323.0],["2002-02-19",7.8544,7.9206,7.656,7.7032,141772.0],["2002-02-20",7.7032,8.0246,7.3819,7.5614,237415.0],["2002-02-21",7.3629,7.7505,7.3251,7.3913,157325.0],["2002-02-22",7.3062,7.5236,7.0416,7.5142,203559.0],["2002-02-25",7.3819,7.4858,7.1172,7.448,133731.0],["2002-02-26",7.0888,7.4575,7.0888,7.4102,133731.0],["2002-02-27",7.3724,7.4764,7.2212,7.3251,98606.0],["2002-02-28",7.2779,7.4197,6.8998,7.0794,126537.0],["2002-03-01",7.0416,7.0794,6.6352,6.7013,282698.0],["2002-03-04",6.7958,7.155,6.7013,6.9282,382890.0],["2002-03-05",7.0794,7.3724,6.9282,7.1361,184198.0],["2002-03-06",7.0132,7.8544,6.9187,7.845,221863.0],["2002-03-07",7.845,7.9868,7.5992,7.6181,151929.0],["2002-03-08",7.8923,7.9395,7.6749,7.8639,90988.0],["2002-03-11",7.8544,7.9773,7.6654,7.8828,53852.0],["2002-03-12",7.9301,7.9868,7.5803,7.6276,93845.0],["2002-03-13",7.656,7.741,7.448,7.6371,103472.0],["2002-03-14",7.6181,7.8733,7.6087,7.7694,108551.0],["2002-03-15",7.7883,7.7977,7.5992,7.7127,91094.0],["2002-03-18",7.741,7.7505,7.5614,7.656,92998.0],["2002-03-19",7.7032,7.8355,7.656,7.7032,42532.0],["2002-03-20",7.656,7.6938,7.4197,7.4197,92046.0],["2002-03-21",7.4197,7.845,7.3251,7.741,90565.0],["2002-03-22",7.6087,7.8355,7.5614,7.7694,75753.0],["2002-03-25",7.7977,7.8828,7.3913,7.4291,72156.0],["2002-03-26",7.4953,7.5142,7.2306,7.3251,68982.0],["2002-03-27",7.3724,7.3724,7.2212,7.2873,58402.0],["2002-03-28",7.3062,7.3346,7.0605,7.1928,89613.0],["2002-04-01",7.1928,7.2779,6.8053,7.2684,111302.0],["2002-04-02",7.2968,7.448,7.1361,7.3724,92363.0],["2002-04-03",7.344,7.4764,7.0416,7.051,134578.0],["2002-04-04",7.0227,7.4575,7.0227,7.448,102626.0],["2002-04-05",7.3724,7.4197,7.1456,7.155,63586.0],["2002-04-08",7.1361,7.1834,6.9376,7.0794,112360.0],["2002-04-09",7.2401,8.3176,7.0227,7.8639,1136927.0],["2002-04-10",7.9868,7.9868,7.2968,7.6371,373368.0],["2002-04-11",7.7316,7.9395,7.3251,7.3724,214986.0],["2002-04-12",7.4197,7.5614,7.2117,7.3157,120189.0],["2002-04-15",7.2779,7.2779,6.8526,7.155,540215.0],["2002-04-16",7.2779,7.7127,7.1077,7.656,231702.0],["2002-04-17",7.7032,7.7883,7.4858,7.5142,62422.0],["2002-04-18",7.7316,7.7883,7.5614,7.7505,88872.0],["2002-04-19",7.6654,7.7505,7.4669,7.6276,59883.0],["2002-04-22",7.6276,7.6938,7.4669,7.4858,103896.0],["2002-04-23",7.6087,7.6087,7.2779,7.3062,68982.0],["2002-04-24",7.3346,7.5614,7.0888,7.1739,118390.0],["2002-04-25",7.4669,7.4669,6.8998,6.8998,133202.0],["2002-04-26",7.1834,7.1834,6.6163,6.6635,289151.0],["2002-04-29",6.6163,6.7675,6.4745,6.5217,281957.0],["2002-04-30",6.569,7.4858,6.4745,7.4858,248947.0],["2002-05-01",7.344,7.448,6.9093,7.0983,125267.0],["2002-05-02",7.0888,7.2684,6.8526,6.9282,188007.0],["2002-05-03",6.8998,7.3157,6.8147,6.8998,155314.0],["2002-05-06",6.8053,6.8998,6.4934,6.5217,146427.0],["2002-05-07",6.2949,6.5217,5.9168,6.0019,401617.0],["2002-05-08",5.2836,5.7561,5.104,5.6616,482131.0],["2002-05-09",5.3403,5.6616,5.3308,5.3403,157642.0],["2002-05-10",5.1985,5.5293,5.1985,5.397,211812.0],["2002-05-13",5.3781,5.6711,5.3025,5.3497,150659.0],["2002-05-14",5.3403,5.7656,5.3403,5.7183,132991.0],["2002-05-15",5.6711,6.1437,5.5766,5.8696,160710.0],["2002-05-16",5.9168,5.9546,5.6238,5.6522,76917.0],["2002-05-17",5.6805,6.1437,5.6805,5.8979,101674.0],["2002-05-20",5.9074,6.0491,5.586,5.586,86015.0],["2002-05-21",5.482,5.9074,5.4726,5.69,63268.0],["2002-05-22",5.5766,5.9168,5.4442,5.8223,87285.0],["2002-05-23",5.6994,6.1248,5.5293,6.1248,117332.0],["2002-05-24",5.9641,6.0302,5.5388,5.5388,115639.0],["2002-05-28",5.8223,5.9546,5.4348,5.6994,85698.0],["2002-05-29",5.6333,5.69,5.2457,5.3403,132673.0],["2002-05-30",5.3403,5.5577,5.3308,5.5577,81889.0],["2002-05-31",5.5671,5.8601,5.4442,5.7561,89507.0],["2002-06-03",5.8223,5.8318,5.1985,5.2174,149813.0],["2002-06-04",5.1985,5.3875,5.1985,5.3119,83582.0],["2002-06-05",5.3403,5.482,5.2268,5.4726,90142.0],["2002-06-06",5.4726,5.482,5.1512,5.1607,118708.0],["2002-06-07",5.0095,5.1418,4.9716,5.0851,114052.0],["2002-06-10",5.1323,5.2174,4.9622,5.0567,78609.0],["2002-06-11",5.0662,5.0756,4.3478,4.3573,634483.0],["2002-06-12",4.2533,4.3478,3.9319,3.9981,319939.0],["2002-06-13",4.4896,4.9622,4.3573,4.6881,1330118.0],["2002-06-14",4.5274,4.6881,4.31,4.6125,359403.0],["2002-06-17",4.6786,4.7354,4.5936,4.7259,174782.0],["2002-06-18",4.4896,4.6597,4.4896,4.5652,130769.0],["2002-06-19",4.5841,4.7164,4.3856,4.3856,96595.0],["2002-06-20",4.4612,4.5558,4.1115,4.2155,143994.0],["2002-06-21",4.2911,4.4234,4.0265,4.2533,128230.0],["2002-06-24",4.2722,4.518,4.1304,4.3762,178061.0],["2002-06-25",4.5369,4.8677,4.3006,4.3289,154680.0],["2002-06-26",4.2533,4.7543,4.0265,4.3951,223767.0],["2002-06-27",4.3573,4.7259,4.2533,4.3856,89507.0],["2002-06-28",4.6219,4.7164,4.1777,4.3289,320468.0],["2002-07-01",4.3667,4.5652,3.8941,3.8941,306079.0],["2002-07-02",3.8752,4.2533,3.8752,4.0359,252756.0],["2002-07-03",4.017,4.0832,3.8752,4.0737,156055.0],["2002-07-05",4.0265,4.2628,4.017,4.1588,32163.0],["2002-07-08",4.0832,4.206,4.0643,4.121,104742.0],["2002-07-09",4.1588,4.2533,4.0548,4.1493,210754.0],["2002-07-10",4.0643,4.225,4.0643,4.225,119660.0],["2002-07-11",4.1304,4.2628,3.9698,4.2628,104954.0],["2002-07-12",4.2911,4.3478,4.0548,4.2628,91729.0],["2002-07-15",4.0832,4.3478,4.017,4.3384,177638.0],["2002-07-16",4.2533,4.7259,4.2533,4.4802,289575.0],["2002-07-17",4.4802,4.6597,4.4802,4.5841,124209.0],["2002-07-18",4.5841,4.5936,4.3573,4.3951,72156.0],["2002-07-19",4.3478,4.3856,4.0926,4.1871,118813.0],["2002-07-22",4.1115,4.6219,4.017,4.6125,105800.0],["2002-07-23",4.6314,4.7259,4.206,4.3573,147803.0],["2002-07-24",4.1682,4.6692,4.1115,4.6692,135741.0],["2002-07-25",4.6503,4.6503,4.4612,4.6503,134683.0],["2002-07-26",4.4518,4.6503,4.2344,4.603,100827.0],["2002-07-29",4.7354,5.2741,4.6314,5.2741,139973.0],["2002-07-30",5.2079,5.2646,4.9149,5.0945,136694.0],["2002-07-31",5.0,5.0095,4.3478,4.9149,259739.0],["2002-08-01",4.9244,4.9244,4.7259,4.7354,119448.0],["2002-08-02",4.7259,4.8204,4.2533,4.2817,93421.0],["2002-08-05",4.3195,4.4234,4.0643,4.1588,56074.0],["2002-08-06",4.1966,4.3478,3.9698,4.3478,142724.0],["2002-08-07",4.3478,4.6503,4.017,4.0737,117967.0],["2002-08-08",4.0737,4.3384,4.0643,4.2911,75541.0],["2002-08-09",4.31,4.31,4.0926,4.1304,62951.0],["2002-08-12",4.1493,4.225,4.0832,4.1493,67183.0],["2002-08-13",4.0737,4.1588,4.0265,4.0265,68241.0],["2002-08-14",3.9698,4.31,3.7807,4.3006,128230.0],["2002-08-15",4.2628,4.5841,4.0265,4.1115,104319.0],["2002-08-16",4.0737,4.0832,3.9509,3.9698,47610.0],["2002-08-19",3.9509,4.017,3.7996,3.8091,97971.0],["2002-08-20",3.8091,3.8752,3.7051,3.7524,129499.0],["2002-08-21",3.7146,3.7807,3.6389,3.7618,101885.0],["2002-08-22",3.7335,3.7618,3.6106,3.6484,98077.0],["2002-08-23",3.6578,3.7051,3.3554,3.3648,106012.0],["2002-08-26",3.3554,3.6389,3.3554,3.6389,99664.0],["2002-08-27",4.206,4.3478,4.0737,4.1966,530164.0],["2002-08-28",4.4329,4.4423,4.206,4.2911,343638.0],["2002-08-29",4.3006,4.3856,4.0643,4.1682,124527.0],["2002-08-30",4.2533,4.2628,3.9698,3.9698,92469.0],["2002-09-03",3.9698,4.0643,3.5917,3.5917,123045.0],["2002-09-04",3.5444,3.7807,3.4026,3.7713,130557.0],["2002-09-05",3.4972,3.6578,3.4877,3.5539,60200.0],["2002-09-06",3.5822,3.7335,3.4594,3.6389,134472.0],["2002-09-09",3.5917,4.017,3.5444,3.9319,95855.0],["2002-09-10",3.8374,4.0643,3.6957,3.7996,72050.0],["2002-09-11",3.8469,4.017,3.7429,3.8091,61258.0],["2002-09-12",3.9225,4.6503,3.8941,4.2533,497683.0],["2002-09-13",4.2911,4.4896,4.1871,4.4802,258258.0],["2002-09-16",4.4423,4.4423,4.2628,4.4045,73425.0],["2002-09-17",4.3384,4.3667,4.017,4.0359,93421.0],["2002-09-18",3.9603,4.121,3.7902,4.0926,86015.0],["2002-09-19",3.9225,4.0643,3.7996,3.8847,135741.0],["2002-09-20",4.1588,4.1588,3.62,3.7807,232548.0],["2002-09-23",3.7996,3.828,3.6011,3.6295,108233.0],["2002-09-24",3.535,3.828,3.431,3.6957,147485.0],["2002-09-25",3.6295,4.0548,3.5917,4.017,161451.0],["2002-09-26",4.017,4.3384,3.9792,4.0265,102626.0],["2002-09-27",4.017,4.0737,3.828,3.913,60729.0],["2002-09-30",3.8469,3.8941,3.6578,3.6862,104954.0],["2002-10-01",3.6862,4.017,3.6484,3.8847,87708.0],["2002-10-02",4.017,4.1871,3.5728,3.6011,142301.0],["2002-10-03",3.6011,3.9225,3.6011,3.8941,46129.0],["2002-10-04",3.8563,3.9319,3.5917,3.6484,76070.0],["2002-10-07",3.6011,3.7524,3.5728,3.62,67395.0],["2002-10-08",3.6011,3.6767,3.5633,3.6767,59142.0],["2002-10-09",3.6295,3.6389,3.431,3.4405,149919.0],["2002-10-10",3.4499,3.6389,3.4026,3.535,73108.0],["2002-10-11",3.4972,3.6389,3.4026,3.5066,111513.0],["2002-10-14",3.4972,3.8847,3.4783,3.8847,115957.0],["2002-10-15",3.9225,3.9603,3.5728,3.5728,135741.0],["2002-10-16",3.62,3.828,3.5066,3.5255,61576.0],["2002-10-17",3.6673,3.828,3.5633,3.828,81149.0],["2002-10-18",3.8563,3.8847,3.6484,3.7902,76811.0],["2002-10-21",3.5633,3.8752,3.5539,3.8658,71627.0],["2002-10-22",3.8563,3.8847,3.6389,3.7335,319939.0],["2002-10-23",3.8658,4.0643,3.6484,4.0643,111513.0],["2002-10-24",3.828,4.017,3.8185,3.8563,62105.0],["2002-10-25",3.8563,3.8847,3.7807,3.8563,47927.0],["2002-10-28",3.8752,3.9792,3.6957,3.6957,88978.0],["2002-10-29",3.7335,3.7996,3.6862,3.7429,44859.0],["2002-10-30",3.7335,3.9225,3.7335,3.8752,49938.0],["2002-10-31",3.7429,3.913,3.7429,3.7807,55545.0],["2002-11-01",3.7429,3.8185,3.6106,3.8185,108339.0],["2002-11-04",3.828,4.0076,3.7902,3.913,122622.0],["2002-11-05",3.8752,3.9225,3.6957,3.7902,65596.0],["2002-11-06",3.4499,3.7807,3.4499,3.724,90459.0],["2002-11-07",3.7146,3.8374,3.5917,3.5917,60623.0],["2002-11-08",3.6484,3.8941,3.6295,3.6767,86650.0],["2002-11-11",3.6673,4.017,3.4877,3.9509,159335.0],["2002-11-12",3.7713,3.7807,3.6673,3.7335,69511.0],["2002-11-13",3.724,3.7335,3.5539,3.5822,75859.0],["2002-11-14",3.6011,3.6767,3.5539,3.6389,63057.0],["2002-11-15",3.6389,3.7051,3.4972,3.6389,66866.0],["2002-11-18",3.6011,3.6389,3.4405,3.4499,83476.0],["2002-11-19",3.4594,3.4877,3.4216,3.4499,111407.0],["2002-11-20",3.4405,3.6957,3.4121,3.6767,98711.0],["2002-11-21",3.6767,3.828,3.5066,3.7335,144946.0],["2002-11-22",3.6957,3.7335,3.5633,3.62,58296.0],["2002-11-25",3.6578,3.8374,3.6484,3.7807,79985.0],["2002-11-26",3.7524,3.7618,3.5539,3.5917,60306.0],["2002-11-27",3.6295,3.724,3.5728,3.6578,80620.0],["2002-11-29",3.7051,3.724,3.6484,3.6862,39146.0],["2002-12-02",3.6767,3.7713,3.5444,3.62,129605.0],["2002-12-03",3.6578,3.6862,3.5444,3.5728,106858.0],["2002-12-04",3.5444,3.6767,3.4972,3.5066,74906.0],["2002-12-05",3.5066,3.6011,3.4594,3.4688,64009.0],["2002-12-06",3.4688,3.5633,3.4026,3.4972,88237.0],["2002-12-09",3.4783,3.6578,3.4026,3.4594,105694.0],["2002-12-10",3.4216,3.5539,3.4121,3.5161,85275.0],["2002-12-11",3.4594,3.9698,3.4499,3.8469,812015.0],["2002-12-12",3.8658,3.9414,3.6389,3.724,276667.0],["2002-12-13",3.7146,3.7618,3.5728,3.6011,95961.0],["2002-12-16",3.6011,3.7524,3.5917,3.7429,89189.0],["2002-12-17",3.7051,3.7146,3.5539,3.6106,76070.0],["2002-12-18",3.5917,3.6011,3.4972,3.5444,82312.0],["2002-12-19",3.5728,3.5917,3.4026,3.5539,96066.0],["2002-12-20",3.62,3.7713,3.4972,3.5066,166635.0],["2002-12-23",3.4972,3.5444,3.4026,3.4877,133202.0],["2002-12-24",3.3365,3.4499,3.3081,3.3837,151400.0],["2002-12-26",3.3365,3.5255,3.327,3.327,101039.0],["2002-12-27",3.3459,3.4972,3.3176,3.4026,218371.0],["2002-12-30",3.3743,3.4026,3.2703,3.2798,191392.0],["2002-12-31",3.3081,3.4216,3.1474,3.4026,284073.0],["2003-01-02",3.4121,3.4972,3.138,3.4121,93316.0],["2003-01-03",3.4121,3.4688,3.3081,3.327,69405.0],["2003-01-06",3.3648,3.4026,3.3081,3.3648,49514.0],["2003-01-07",3.3459,3.3648,3.3081,3.3081,62845.0],["2003-01-08",3.2609,3.3554,3.1664,3.1947,182928.0],["2003-01-09",3.5066,3.5066,3.242,3.2609,235088.0],["2003-01-10",3.2987,3.2987,3.1758,3.2231,84640.0],["2003-01-13",3.2325,3.2987,3.1191,3.1474,79138.0],["2003-01-14",3.3081,3.327,3.2231,3.3081,159017.0],["2003-01-15",3.3081,3.3081,3.1664,3.2136,88872.0],["2003-01-16",3.2136,3.327,3.1474,3.1664,112360.0],["2003-01-17",3.1474,3.1853,2.9962,3.0529,141243.0],["2003-01-21",3.1285,3.138,2.7883,2.8261,278783.0],["2003-01-22",2.8828,2.8828,2.3535,2.5898,382573.0],["2003-01-23",2.5803,2.6087,2.3629,2.4953,188747.0],["2003-01-24",2.4764,2.5898,2.2684,2.2779,211283.0],["2003-01-27",1.9187,2.2212,1.9187,2.0321,227893.0],["2003-01-28",1.8998,2.1739,1.8998,2.1361,166741.0],["2003-01-29",1.9565,2.1739,1.9565,2.0132,85381.0],["2003-01-30",1.9943,2.051,1.9471,1.9754,79667.0],["2003-01-31",1.9565,2.0038,1.9471,1.9849,96066.0],["2003-02-03",1.9943,2.0983,1.9376,2.051,135636.0],["2003-02-04",2.0888,2.1267,1.9849,2.0321,67183.0],["2003-02-05",2.0321,2.0794,1.9187,1.9282,117861.0],["2003-02-06",1.9376,1.9754,1.8904,1.8904,131933.0],["2003-02-07",1.8998,1.9565,1.8904,1.9093,57661.0],["2003-02-10",1.9187,1.9187,1.8053,1.8336,112889.0],["2003-02-11",1.8147,1.9754,1.8053,1.8336,187795.0],["2003-02-12",1.8147,1.8809,1.7486,1.758,125161.0],["2003-02-13",1.7486,1.8147,1.6257,1.6919,157219.0],["2003-02-14",1.6257,1.7391,1.4178,1.673,189065.0],["2003-02-18",1.6446,1.9376,1.6446,1.8904,203348.0],["2003-02-19",1.8336,1.8809,1.758,1.7769,75435.0],["2003-02-20",1.8147,1.8715,1.758,1.7958,77022.0],["2003-02-21",1.758,1.8053,1.6824,1.7297,54275.0],["2003-02-24",1.7013,1.7769,1.6635,1.7391,53641.0],["2003-02-25",1.7297,1.7958,1.465,1.6163,129182.0],["2003-02-26",1.5974,1.7297,1.5501,1.7013,135212.0],["2003-02-27",1.7769,1.8242,1.6919,1.7202,127595.0],["2003-02-28",1.7202,1.7675,1.5501,1.5974,129393.0],["2003-03-03",1.5595,1.7013,1.5595,1.6446,82841.0],["2003-03-04",1.6352,1.6919,1.6068,1.6163,78186.0],["2003-03-05",1.6541,1.6824,1.6257,1.6352,80514.0],["2003-03-06",1.7013,1.7675,1.569,1.5784,202501.0],["2003-03-07",1.5784,1.6635,1.5501,1.5501,74377.0],["2003-03-10",1.5501,1.6068,1.4178,1.4367,128441.0],["2003-03-11",1.4556,1.4934,1.3327,1.3327,88555.0],["2003-03-12",1.3705,1.5217,1.3422,1.5028,118708.0],["2003-03-13",1.3894,1.6352,1.3894,1.569,86862.0],["2003-03-14",1.5974,1.6352,1.5501,1.5501,77869.0],["2003-03-17",1.5406,1.6541,1.5406,1.6352,61047.0],["2003-03-18",1.9565,5.104,1.8904,3.9698,19043894.0],["2003-03-19",4.0643,4.206,3.4972,3.6578,7701288.0],["2003-03-20",3.62,3.7335,3.3081,3.3081,2259147.0],["2003-03-21",3.3648,3.4688,3.0813,3.2042,1685182.0],["2003-03-24",2.9395,4.0076,2.9301,3.6673,3231238.0],["2003-03-25",3.6484,3.7335,3.2136,3.4216,1350643.0],["2003-03-26",3.5633,3.5633,3.2892,3.4216,666857.0],["2003-03-27",3.4216,3.5444,3.2798,3.4594,524239.0],["2003-03-28",3.5161,4.6786,3.4877,4.1115,4025267.0],["2003-03-31",4.121,5.3592,4.0737,5.0,6047422.0],["2003-04-01",5.8507,6.9943,5.7183,6.38,11312453.0],["2003-04-02",6.758,6.9943,6.0491,6.0775,6248971.0],["2003-04-03",6.276,6.2854,5.794,5.9357,2533064.0],["2003-04-04",5.8223,5.8979,5.3119,5.4348,2548193.0],["2003-04-07",6.38,6.5217,5.1985,5.2079,7073576.0],["2003-04-08",5.0095,5.1512,4.6219,4.7448,7452023.0],["2003-04-09",4.7732,4.9622,4.4423,4.5652,2738210.0],["2003-04-10",4.5274,4.5936,3.6295,3.8752,4486978.0],["2003-04-11",3.9225,4.3951,3.8185,4.1588,2488416.0],["2003-04-14",4.1493,4.3762,4.0832,4.1588,1040014.0],["2003-04-15",4.7354,4.9622,4.3951,4.4612,4522104.0],["2003-04-16",4.6597,4.6975,4.2533,4.3195,1395714.0],["2003-04-17",4.3667,4.4991,4.2533,4.4329,978650.0],["2003-04-21",4.4896,4.5463,4.1588,4.1966,825134.0],["2003-04-22",4.1777,4.2344,3.9981,4.1304,1193847.0],["2003-04-23",4.1399,4.1588,4.017,4.0926,905013.0],["2003-04-24",4.0548,4.7259,3.9225,4.6786,1850125.0],["2003-04-25",4.4423,5.1418,4.3762,4.5841,2943885.0],["2003-04-28",4.6219,4.8204,4.2628,4.4329,1359847.0],["2003-04-29",4.1966,4.5841,4.1588,4.3951,671089.0],["2003-04-30",4.3478,4.6314,4.2911,4.3762,593961.0],["2003-05-01",4.3762,4.4423,4.1966,4.3006,507734.0],["2003-05-02",4.5936,4.7637,4.4896,4.6125,1449460.0],["2003-05-05",4.6786,4.811,4.5369,4.5841,598405.0],["2003-05-06",4.5841,4.6408,4.4518,4.5085,474407.0],["2003-05-07",4.518,4.6314,4.3951,4.518,320257.0],["2003-05-08",4.518,4.5369,4.3951,4.4234,383631.0],["2003-05-09",4.4234,4.5369,4.3478,4.4802,380563.0],["2003-05-12",4.4518,4.6975,4.4423,4.5369,500540.0],["2003-05-13",4.5558,4.6314,4.4802,4.4991,416746.0],["2003-05-14",4.4518,4.4896,4.3856,4.4423,396433.0],["2003-05-15",4.5085,4.8299,4.3667,4.8204,656489.0],["2003-05-16",4.7543,5.3403,4.6786,5.0189,2260311.0],["2003-05-19",5.1418,5.3875,4.7259,4.9055,1420894.0],["2003-05-20",4.9622,5.0284,4.3667,4.6408,790114.0],["2003-05-21",4.7354,4.7448,4.518,4.6125,459384.0],["2003-05-22",4.8771,4.9811,4.6408,4.8866,925962.0],["2003-05-23",4.9149,5.1512,4.8393,5.0095,657759.0],["2003-05-27",5.0473,5.104,4.811,4.8771,833916.0],["2003-05-28",4.9527,5.0567,4.8677,4.9149,1033666.0],["2003-05-29",4.9622,5.0378,4.7164,4.7732,1015257.0],["2003-05-30",4.7826,5.0095,4.6975,4.8015,1039273.0],["2003-06-02",4.9527,5.0567,4.7732,4.7732,1016421.0],["2003-06-03",4.9622,4.9716,4.7732,4.8393,868195.0],["2003-06-04",4.9905,5.0567,4.6881,4.8582,2740749.0],["2003-06-05",4.9055,6.1059,4.8488,6.0397,5755732.0],["2003-06-06",6.3611,6.7108,5.5009,5.5482,5887453.0],["2003-06-09",5.5766,6.9849,5.3403,6.5785,6009228.0],["2003-06-10",8.8374,9.2155,7.448,7.5425,16142752.0],["2003-06-11",8.0813,8.2703,7.7599,7.8828,5494406.0],["2003-06-12",8.138,8.1474,7.3724,7.5709,2686685.0],["2003-06-13",7.5614,7.6181,7.0132,7.1928,2247827.0],["2003-06-16",7.2779,7.552,7.1361,7.2873,1429146.0],["2003-06-17",7.4102,7.4669,6.9943,7.0888,1364185.0],["2003-06-18",6.9093,7.0983,6.7108,6.7958,1139360.0],["2003-06-19",6.8526,6.9471,6.4272,6.4839,1050065.0],["2003-06-20",6.4272,6.9471,6.4272,6.7108,1011977.0],["2003-06-23",6.7297,7.0321,6.4745,6.6352,1235744.0],["2003-06-24",6.5501,6.9943,6.5312,6.6919,1050065.0],["2003-06-25",6.8336,6.8904,6.5028,6.6257,477793.0],["2003-06-26",6.7391,6.7486,6.5785,6.6352,498847.0],["2003-06-27",6.7108,6.9471,6.6257,6.7391,672253.0],["2003-06-30",6.8053,6.9754,6.4745,6.8809,1342073.0],["2003-07-01",7.0038,7.0794,6.7202,6.8526,789585.0],["2003-07-02",6.9943,7.0132,6.7769,7.0038,906812.0],["2003-07-03",6.9093,6.966,6.758,6.8053,295605.0],["2003-07-07",6.7769,6.9565,6.7297,6.7864,644110.0],["2003-07-08",6.8336,8.5066,6.7486,8.4972,4900973.0],["2003-07-09",8.4121,8.7429,7.8166,8.034,3102268.0],["2003-07-10",8.4594,8.9319,8.1758,8.7618,3594238.0],["2003-07-11",8.9509,8.9603,8.2703,8.3837,1960580.0],["2003-07-14",8.7429,8.9603,7.8355,8.0057,1945450.0],["2003-07-15",8.2798,8.4594,7.9395,8.2609,1229396.0],["2003-07-16",8.2703,8.5066,8.034,8.0718,744620.0],["2003-07-17",7.5992,8.0057,7.5709,7.6465,779534.0],["2003-07-18",7.6843,7.8639,7.3819,7.656,714891.0],["2003-07-21",7.6654,7.6654,7.2873,7.3251,490489.0],["2003-07-22",7.3251,7.9017,7.1267,7.7127,826615.0],["2003-07-23",7.8261,7.8639,7.4953,7.5425,403521.0],["2003-07-24",7.6465,7.6465,7.3724,7.3724,411456.0],["2003-07-25",7.1928,7.656,7.1739,7.5331,519372.0],["2003-07-28",7.7127,7.9395,7.5614,7.7221,535031.0],["2003-07-29",7.7599,8.3743,7.5614,8.1002,1323346.0],["2003-07-30",8.0813,8.1758,7.7127,7.7599,666646.0],["2003-07-31",7.7599,7.8544,7.6181,7.7599,306079.0],["2003-08-01",7.6938,7.741,7.3251,7.4197,422988.0],["2003-08-04",7.4858,7.5142,7.0888,7.1172,513976.0],["2003-08-05",7.0983,7.3724,7.0794,7.2779,370512.0],["2003-08-06",7.0794,7.1928,6.8053,6.8904,591951.0],["2003-08-07",6.8336,6.8715,6.1437,6.3043,1289490.0],["2003-08-08",6.172,6.5217,6.1437,6.2004,545293.0],["2003-08-11",6.1815,6.6163,6.1437,6.6163,527730.0],["2003-08-12",6.6352,6.7675,6.465,6.6446,306397.0],["2003-08-13",6.6163,6.7958,6.6163,6.7013,230432.0],["2003-08-14",6.7108,6.9282,6.6163,6.8431,244504.0],["2003-08-15",6.8998,6.9187,6.6541,6.6824,183351.0],["2003-08-18",6.6635,6.9282,6.6635,6.8242,283332.0],["2003-08-19",7.6749,7.7505,7.0983,7.259,1672698.0],["2003-08-20",7.4291,7.5614,7.2117,7.4291,761548.0],["2003-08-21",7.4386,7.5236,7.2968,7.3724,328721.0],["2003-08-22",7.448,7.4669,7.1172,7.1834,315072.0],["2003-08-25",7.1172,7.2684,6.8242,6.9943,482765.0],["2003-08-26",7.7316,7.8923,7.4669,7.5047,2671662.0],["2003-08-27",7.5992,7.6087,7.3346,7.4669,447428.0],["2003-08-28",7.4669,7.845,7.3251,7.6938,630356.0],["2003-08-29",7.741,7.7883,7.4669,7.5425,496837.0],["2003-09-02",7.7316,7.7599,7.4197,7.6654,513342.0],["2003-09-03",7.7316,7.7505,7.5709,7.5709,376648.0],["2003-09-04",7.5709,8.1664,7.4764,8.0057,1420894.0],["2003-09-05",8.0813,8.1096,7.7505,8.0151,800060.0],["2003-09-08",8.0813,8.4121,7.8544,8.3554,1259232.0],["2003-09-09",8.4121,8.6011,8.0529,8.4499,1250239.0],["2003-09-10",8.4121,8.4405,7.8733,7.9395,932310.0],["2003-09-11",8.034,8.1758,7.7977,7.9584,465308.0],["2003-09-12",7.9017,8.1758,7.7977,8.1569,492605.0],["2003-09-15",8.2609,8.5066,8.0813,8.1947,429971.0],["2003-09-16",8.2609,8.2609,8.0529,8.1569,262278.0],["2003-09-17",8.1569,8.2609,8.034,8.0624,347341.0],["2003-09-18",8.0435,9.0737,7.9395,8.7524,2510634.0],["2003-09-19",8.724,9.1399,8.4594,8.9792,1752365.0],["2003-09-22",9.1682,9.4518,8.9792,9.0454,2279673.0],["2003-09-23",10.5766,14.225,10.2552,13.9887,23623236.0],["2003-09-24",13.5633,15.189,13.0435,13.0718,24553958.0],["2003-09-25",13.242,13.6767,11.862,11.9282,9345737.0],["2003-09-26",11.9093,13.0151,11.3705,12.2684,7355428.0],["2003-09-29",12.7221,13.4688,12.4291,12.8828,4711062.0],["2003-09-30",12.6654,13.7524,12.552,12.9395,4691066.0],["2003-10-01",13.3743,13.4215,12.552,12.6371,2295225.0],["2003-10-02",12.6087,12.9868,12.1456,12.6465,1887684.0],["2003-10-03",12.6938,12.9301,12.3062,12.3346,1241246.0],["2003-10-06",12.3819,12.656,12.0227,12.5236,1558857.0],["2003-10-07",12.5236,13.4688,12.4858,13.3459,2680443.0],["2003-10-08",13.6862,13.9414,13.2514,13.327,2052732.0],["2003-10-09",13.5728,13.7051,12.7788,12.9868,1577266.0],["2003-10-10",13.2231,13.2231,12.8166,12.949,739013.0],["2003-10-13",13.0435,13.8941,12.9962,13.62,1861234.0],["2003-10-14",13.6957,15.879,13.5822,15.2647,9306697.0],["2003-10-15",14.3573,14.7732,13.9414,13.9887,4593413.0],["2003-10-16",13.9981,14.8866,13.8941,14.4423,2602680.0],["2003-10-17",14.6408,14.7921,13.9887,14.0832,1767072.0],["2003-10-20",13.9509,14.1777,12.8733,12.9206,3755371.0],["2003-10-21",13.138,13.6578,12.5425,13.3743,1984279.0],["2003-10-22",13.2042,13.2609,12.8166,12.9017,953893.0],["2003-10-23",12.7599,13.6106,12.5236,13.0529,1459617.0],["2003-10-24",13.0435,13.3743,12.7599,12.949,935695.0],["2003-10-27",12.9679,13.4688,12.9679,13.2325,976534.0],["2003-10-28",13.1569,13.5066,12.2873,12.3629,3835462.0],["2003-10-29",11.5595,12.5142,11.465,12.1928,7754294.0],["2003-10-30",12.4197,12.4764,11.8431,11.8998,1561608.0],["2003-10-31",11.8336,12.1267,11.7391,11.966,1051546.0],["2003-11-03",12.155,12.2495,11.8998,11.9754,755306.0],["2003-11-04",12.0983,12.0983,11.1531,11.3705,2255339.0],["2003-11-05",11.569,11.6919,11.2004,11.3138,1667091.0],["2003-11-06",11.3422,11.6163,11.2004,11.3989,1086037.0],["2003-11-07",12.344,12.7599,12.0038,12.155,3572337.0],["2003-11-10",12.3062,12.4764,11.4839,11.4934,1456972.0],["2003-11-11",11.4934,11.7864,10.9168,11.1626,1384605.0],["2003-11-12",11.3233,11.5785,11.0964,11.3894,868724.0],["2003-11-13",12.1077,12.2873,11.6824,11.7486,2081932.0],["2003-11-14",11.8242,11.9282,10.6805,10.9168,2273748.0],["2003-11-17",10.6427,10.9074,10.1796,10.4442,1499609.0],["2003-11-18",10.7467,10.7561,10.2268,10.3781,915593.0],["2003-11-19",10.5198,10.6616,9.9716,10.104,962992.0],["2003-11-20",10.3592,10.8885,10.2363,10.4159,1942171.0],["2003-11-21",10.4915,10.6805,10.2552,10.293,904802.0],["2003-11-24",10.397,10.586,10.3592,10.5482,996848.0],["2003-11-25",10.5104,11.2287,10.4726,11.1153,1219028.0],["2003-11-26",11.3989,11.4367,11.0681,11.2382,739648.0],["2003-11-28",11.1059,11.5595,11.0113,11.4367,633107.0],["2003-12-01",11.7202,12.0983,11.5595,11.9093,1215959.0],["2003-12-02",11.9093,11.9376,11.7202,11.8053,1087730.0],["2003-12-03",12.0605,12.1361,11.276,11.4839,1348633.0],["2003-12-04",11.4934,11.7675,11.3422,11.5123,718488.0],["2003-12-05",11.3894,11.7202,11.3043,11.6163,759327.0],["2003-12-08",12.0983,12.1928,11.172,11.2571,1880595.0],["2003-12-09",11.2949,11.3422,10.3119,10.3875,2644365.0],["2003-12-10",10.3214,10.3214,9.5463,9.5841,1863773.0],["2003-12-11",9.4234,9.6881,9.1682,9.31,2870989.0],["2003-12-12",9.2628,9.3006,8.7713,9.121,1765802.0],["2003-12-15",9.6219,10.0,9.31,9.4612,2445144.0],["2003-12-16",9.0737,9.2628,8.9319,9.1682,1120634.0],["2003-12-17",9.2628,9.7164,9.0265,9.4612,1194588.0],["2003-12-18",9.4896,9.6219,9.3006,9.4329,839206.0],["2003-12-19",9.4518,9.5936,9.3195,9.5274,636810.0],["2003-12-22",9.4991,9.6881,9.0926,9.4518,1022557.0],["2003-12-23",9.3762,9.4991,9.3195,9.4234,458749.0],["2003-12-24",9.414,9.4991,9.3384,9.4329,329355.0],["2003-12-26",9.4991,9.5652,9.3951,9.4423,225671.0],["2003-12-29",9.2628,9.5369,9.2628,9.4802,497154.0],["2003-12-30",9.5652,10.1229,9.3762,9.811,1197973.0],["2003-12-31",9.7353,9.8204,9.4234,9.4234,665376.0],["2004-01-02",9.518,9.7732,9.4802,9.5463,465837.0],["2004-01-05",9.7164,9.8488,9.5463,9.6314,490912.0],["2004-01-06",9.5558,9.6314,9.4802,9.518,480438.0],["2004-01-07",9.5463,10.397,9.4802,10.1512,2584165.0],["2004-01-08",10.3497,10.5671,9.6408,9.9244,1457924.0],["2004-01-09",9.7826,10.3686,9.6881,9.9716,779958.0],["2004-01-12",10.0378,10.2079,9.9244,9.9905,607715.0],["2004-01-13",10.0378,10.1134,9.7921,10.0,519795.0],["2004-01-14",10.1134,10.1607,9.8204,10.1134,382150.0],["2004-01-15",10.4442,10.4915,10.0945,10.1796,1299965.0],["2004-01-16",10.3025,10.3025,10.0662,10.1607,587507.0],["2004-01-20",10.1607,10.3875,10.0189,10.3875,890836.0],["2004-01-21",10.4537,11.6257,10.2174,11.0113,4397894.0],["2004-01-22",11.2476,11.2476,10.7467,11.0586,1151210.0],["2004-01-23",11.1437,11.2004,10.8885,10.9641,471127.0],["2004-01-26",11.1909,11.2382,10.5104,11.0491,524662.0],["2004-01-27",11.2571,11.758,11.1059,11.1531,1378997.0],["2004-01-28",11.2098,11.2476,10.586,10.7089,641994.0],["2004-01-29",10.6711,10.879,10.0756,10.4064,991981.0],["2004-01-30",10.3119,10.6333,10.2363,10.3497,485199.0],["2004-02-02",10.2647,10.6333,10.0851,10.1512,698068.0],["2004-02-03",10.0756,10.293,9.9244,10.1229,414948.0],["2004-02-04",10.0851,10.0945,9.5463,9.5936,815612.0],["2004-02-05",9.6975,9.7732,9.4234,9.4612,521171.0],["2004-02-06",9.3762,10.0,9.3762,9.9716,508686.0],["2004-02-09",10.0189,10.0189,9.6125,9.8299,365645.0],["2004-02-10",9.9622,10.586,9.8488,10.2174,996319.0],["2004-02-11",10.1701,10.2174,9.9527,10.1229,464779.0],["2004-02-12",10.1607,10.4915,10.0756,10.3592,772023.0],["2004-02-13",10.3025,10.3592,10.1134,10.1418,424470.0],["2004-02-17",10.4064,10.4064,10.0284,10.2174,335703.0],["2004-02-18",10.3875,10.586,10.0662,10.4631,626971.0],["2004-02-19",10.4915,10.586,9.9244,9.9338,566559.0],["2004-02-20",10.0284,10.189,9.8299,9.9811,494615.0],["2004-02-23",10.2079,10.2647,9.8393,9.8393,616285.0],["2004-02-24",9.9244,10.0378,9.3573,9.5369,1020758.0],["2004-02-25",9.5558,9.7353,9.5463,9.5747,454623.0],["2004-02-26",9.5652,9.8299,9.4707,9.7543,466895.0],["2004-02-27",9.707,9.707,8.5161,8.6578,1909267.0],["2004-03-01",8.535,8.7146,8.0057,8.4594,1853722.0],["2004-03-02",8.5066,8.5444,8.2703,8.3365,617343.0],["2004-03-03",8.3648,8.7524,8.2892,8.6484,842591.0],["2004-03-04",8.62,8.7996,8.5255,8.7807,505618.0],["2004-03-05",8.6578,8.8847,8.5066,8.7335,453141.0],["2004-03-08",8.6484,8.9036,8.535,8.535,450814.0],["2004-03-09",8.6957,8.7429,8.3176,8.4688,453776.0],["2004-03-10",8.535,8.8374,8.2703,8.2892,845130.0],["2004-03-11",8.2231,8.4594,8.0529,8.0624,792336.0],["2004-03-12",8.1191,8.4499,8.0624,8.4121,412937.0],["2004-03-15",8.5161,8.6957,8.1096,8.138,637974.0],["2004-03-16",8.2231,8.2514,7.6465,7.7977,919296.0],["2004-03-17",8.034,8.1853,7.7599,8.1285,631626.0],["2004-03-18",8.3554,8.3932,7.9868,8.2231,667704.0],["2004-03-19",8.4121,8.4121,8.1096,8.2231,297404.0],["2004-03-22",8.2042,8.2231,7.7977,7.8544,521171.0],["2004-03-23",7.9773,8.1002,7.6749,7.7599,527201.0],["2004-03-24",7.7505,8.0057,7.3913,7.845,634483.0],["2004-03-25",7.9112,8.242,7.7505,8.242,594913.0],["2004-03-26",8.2325,8.4026,8.1285,8.2514,341099.0],["2004-03-29",8.3743,8.5822,8.2892,8.4594,454094.0],["2004-03-30",8.5255,8.7429,8.4121,8.62,524662.0],["2004-03-31",8.6767,9.1871,8.4594,8.8847,623797.0],["2004-04-01",9.0737,9.3573,8.6767,8.724,787046.0],["2004-04-02",8.9319,9.0737,8.7524,8.9036,324171.0],["2004-04-05",8.9225,9.3289,8.7618,9.0832,460653.0],["2004-04-06",9.0643,9.3289,8.7429,8.7429,486574.0],["2004-04-07",8.828,9.0454,8.6011,9.0359,344062.0],["2004-04-08",9.0926,9.206,8.8469,8.913,510273.0],["2004-04-12",9.017,9.0643,8.7618,8.8374,221016.0],["2004-04-13",8.8374,8.9225,8.3932,8.4877,688017.0],["2004-04-14",8.2609,8.6767,8.2042,8.4215,494403.0],["2004-04-15",8.2703,8.7618,8.2136,8.7524,518632.0],["2004-04-16",8.6862,8.8374,8.4688,8.6011,515246.0],["2004-04-19",8.5066,8.9509,8.5066,8.9225,398443.0],["2004-04-20",8.828,8.9792,8.4121,8.4121,432299.0],["2004-04-21",8.4972,8.6862,8.3648,8.6106,483718.0],["2004-04-22",8.6767,8.8374,8.5066,8.6578,572907.0],["2004-04-23",8.7051,8.7429,8.4877,8.6106,310206.0],["2004-04-26",8.8469,10.5388,8.7996,9.6692,2972874.0],["2004-04-27",10.0095,10.0662,9.0359,9.2817,1404812.0],["2004-04-28",9.3951,9.3951,8.8469,8.8469,689075.0],["2004-04-29",8.6957,8.8091,7.8639,8.1474,1388837.0],["2004-04-30",8.1664,8.1758,7.1077,7.155,1110794.0],["2004-05-03",7.3629,8.0529,6.966,8.0529,1357626.0],["2004-05-04",8.0624,8.0718,7.344,7.6938,765886.0],["2004-05-05",7.6181,7.8072,7.4291,7.6371,397808.0],["2004-05-06",7.5047,7.7694,7.3819,7.5331,533549.0],["2004-05-07",7.6181,7.6654,7.2401,7.344,415371.0],["2004-05-10",7.4764,7.4764,6.758,6.966,699021.0],["2004-05-11",7.2684,7.5142,7.0888,7.259,659134.0],["2004-05-12",7.3629,7.5898,7.0888,7.5709,654585.0],["2004-05-13",7.6087,7.8828,7.3535,7.3629,686748.0],["2004-05-14",7.4764,7.5142,7.1456,7.1928,379505.0],["2004-05-17",7.2495,7.3724,7.0132,7.0794,437906.0],["2004-05-18",7.0699,7.3346,6.966,7.0794,426586.0],["2004-05-19",7.2684,7.2684,6.8904,7.0132,379187.0],["2004-05-20",7.0321,7.2306,6.8526,6.8526,489008.0],["2004-05-21",6.8904,6.9471,6.5406,6.6352,718699.0],["2004-05-24",6.7202,7.0321,6.6824,6.7391,410716.0],["2004-05-25",6.8526,7.0416,6.7108,7.0321,401617.0],["2004-05-26",6.8526,7.2779,6.8526,7.2495,467001.0],["2004-05-27",7.3062,7.4197,7.0605,7.1456,403204.0],["2004-05-28",7.0983,7.3157,6.966,6.966,308619.0],["2004-06-01",7.1172,7.155,6.9471,7.155,305339.0],["2004-06-02",7.2401,7.3913,7.1834,7.2968,404791.0],["2004-06-03",7.2968,7.2968,7.0605,7.0794,272329.0],["2004-06-04",7.1361,7.9868,7.1361,7.7788,1097675.0],["2004-06-07",8.034,8.1758,7.5709,7.656,1186230.0],["2004-06-08",7.9017,8.4026,7.8261,8.0813,2053366.0],["2004-06-09",8.0057,8.0907,7.3346,7.4102,994943.0],["2004-06-10",7.5142,7.6087,7.0888,7.5614,741552.0],["2004-06-14",7.656,7.6749,7.3251,7.4291,419074.0],["2004-06-15",7.5236,7.7694,7.4197,7.741,623268.0],["2004-06-16",7.845,8.0529,7.6087,7.8544,480967.0],["2004-06-17",7.8733,7.9395,7.656,7.6749,340782.0],["2004-06-18",7.5709,7.7599,7.448,7.5142,388709.0],["2004-06-21",7.4575,7.552,7.3251,7.3819,180812.0],["2004-06-22",7.5425,7.552,7.344,7.4669,212235.0],["2004-06-23",7.4669,7.6465,7.4669,7.5709,230750.0],["2004-06-24",7.6087,7.8166,7.5142,7.7221,320786.0],["2004-06-25",7.656,7.741,7.5614,7.5992,330519.0],["2004-06-28",7.5614,7.7694,7.4858,7.4858,251275.0],["2004-06-29",7.4669,7.7599,7.4386,7.656,291162.0],["2004-06-30",7.7883,7.8261,7.5614,7.6087,290527.0],["2004-07-01",7.8828,7.9962,7.4102,7.4197,912525.0],["2004-07-02",7.4197,7.552,7.3251,7.3819,190757.0],["2004-07-06",7.3251,7.4669,7.051,7.051,318352.0],["2004-07-07",7.2212,7.4102,7.0888,7.1267,498212.0],["2004-07-08",7.1077,7.155,6.7013,6.7013,492287.0],["2004-07-09",6.7958,6.8526,6.6541,6.7769,377389.0],["2004-07-12",6.9754,6.9849,6.7675,6.8053,288411.0],["2004-07-13",6.8998,6.9093,6.5406,6.7013,405002.0],["2004-07-14",6.6635,6.862,6.569,6.6446,443514.0],["2004-07-15",6.6541,6.7958,6.5974,6.6163,239743.0],["2004-07-16",6.7108,6.7486,6.2476,6.2949,355171.0],["2004-07-19",6.3327,6.4745,5.9452,6.1153,639773.0],["2004-07-20",6.2098,6.2854,5.9263,6.2854,499376.0],["2004-07-21",6.38,6.4272,5.8601,5.9074,401194.0],["2004-07-22",6.0964,6.0964,5.3592,5.8223,631309.0],["2004-07-23",5.6238,5.9168,5.5293,5.6616,387228.0],["2004-07-26",5.6711,5.8129,5.482,5.5388,343427.0],["2004-07-27",5.7278,6.4272,5.6522,6.2382,1507862.0],["2004-07-28",6.1437,6.2193,5.794,5.983,659028.0],["2004-07-29",5.69,6.0964,5.69,6.0019,352843.0],["2004-07-30",6.1437,6.276,6.0019,6.0964,485939.0],["2004-08-02",6.0019,6.0586,5.794,5.8223,398125.0],["2004-08-03",5.7656,5.8979,5.69,5.8412,427749.0],["2004-08-04",5.7278,5.879,5.6805,5.7845,276773.0],["2004-08-05",5.7183,5.8129,5.482,5.5104,361942.0],["2004-08-06",5.4442,5.5104,5.0378,5.0378,615756.0],["2004-08-09",5.2174,5.2457,4.9244,4.9433,464145.0],["2004-08-10",4.9149,5.104,4.8677,5.104,402781.0],["2004-08-11",5.0851,5.5009,5.0189,5.3875,609408.0],["2004-08-12",5.482,5.8601,5.3497,5.3875,951988.0],["2004-08-13",5.3781,5.4631,5.0756,5.1796,413995.0],["2004-08-16",5.2646,5.3403,5.104,5.2836,287247.0],["2004-08-17",5.3875,5.3875,5.2079,5.2836,292008.0],["2004-08-18",5.1607,5.4537,5.1607,5.3781,255719.0],["2004-08-19",5.3025,5.4253,5.2079,5.2174,459489.0],["2004-08-20",5.3403,5.3875,5.2174,5.3308,247995.0],["2004-08-23",5.5104,5.5577,5.3403,5.3875,270848.0],["2004-08-24",5.5104,5.5577,5.397,5.5009,220381.0],["2004-08-25",5.5104,5.7183,5.4631,5.7089,354853.0],["2004-08-26",5.7372,5.8412,5.6711,5.6994,329144.0],["2004-08-27",5.7183,5.8129,5.7089,5.775,238262.0],["2004-08-30",5.7845,5.8129,5.4253,5.4631,292960.0],["2004-08-31",5.4348,5.5671,5.3025,5.482,225248.0],["2004-09-01",5.4631,5.9452,5.4537,5.6805,371993.0],["2004-09-02",5.6238,5.8129,5.5482,5.7561,307772.0],["2004-09-03",5.7278,5.8129,5.6711,5.794,198692.0],["2004-09-07",5.7656,5.9357,5.69,5.8412,204511.0],["2004-09-08",5.6711,5.8507,5.6711,5.6711,199645.0],["2004-09-09",5.7656,5.7656,5.6711,5.7561,203348.0],["2004-09-10",5.6994,5.7656,5.6711,5.7089,178908.0],["2004-09-13",5.7089,5.8507,5.6711,5.7467,226200.0],["2004-09-14",5.7561,5.794,5.6711,5.7467,290950.0],["2004-09-15",5.7467,5.7845,5.69,5.7372,197529.0],["2004-09-16",5.8034,5.9546,5.69,5.775,536194.0],["2004-09-17",5.8507,6.0491,5.6711,5.8601,321526.0],["2004-09-20",5.9452,6.0964,5.8696,5.9263,421719.0],["2004-09-21",5.8601,6.0397,5.8601,5.9546,228422.0],["2004-09-22",5.879,5.983,5.8129,5.8318,457585.0],["2004-09-23",5.9074,5.9452,5.8318,5.8318,204300.0],["2004-09-24",5.8601,5.8979,5.7656,5.7845,171608.0],["2004-09-27",5.6994,5.7845,5.4064,5.4348,433039.0],["2004-09-28",5.5198,5.69,5.4064,5.69,275080.0],["2004-09-29",5.7183,5.8034,5.6144,5.7089,234453.0],["2004-09-30",5.6711,5.775,5.6049,5.6616,180918.0],["2004-10-01",5.7183,5.7278,5.6049,5.6711,170761.0],["2004-10-04",5.7372,6.172,5.6711,6.0397,1185383.0],["2004-10-05",6.5406,6.9093,6.4272,6.5312,3304769.0],["2004-10-06",6.4367,6.5785,6.2949,6.4839,643370.0],["2004-10-07",6.4745,6.5217,6.1531,6.2098,490171.0],["2004-10-08",6.2287,6.5974,5.9641,6.3233,1174909.0],["2004-10-11",6.4461,6.5123,6.2193,6.4461,752026.0],["2004-10-12",6.465,6.9093,6.38,6.7108,2032206.0],["2004-10-13",6.9093,6.9093,6.5217,6.6163,1250344.0],["2004-10-14",6.7108,6.7108,6.2193,6.38,745255.0],["2004-10-15",6.3327,6.3611,6.0681,6.2004,605599.0],["2004-10-18",6.2854,6.4272,6.1437,6.3233,495038.0],["2004-10-19",6.3138,6.4745,5.9546,6.0964,910197.0],["2004-10-20",6.0586,6.569,6.0302,6.4461,1540342.0],["2004-10-21",6.6163,6.6635,6.3611,6.5028,973995.0],["2004-10-22",6.4367,6.5217,6.276,6.3327,573119.0],["2004-10-25",6.3043,7.7032,6.3043,7.3251,6837219.0],["2004-10-26",7.155,7.5047,6.6635,6.8526,2614635.0],["2004-10-27",6.9282,7.0888,6.6541,6.8809,1557482.0],["2004-10-28",7.0227,7.6938,6.8904,7.1928,2556022.0],["2004-10-29",7.3346,7.4669,7.0888,7.4291,2041094.0],["2004-11-01",7.7505,8.1853,7.6843,7.8828,3703000.0],["2004-11-02",7.9112,8.034,7.3346,7.4953,3411415.0],["2004-11-03",6.7297,6.9471,6.3894,6.569,3783514.0],["2004-11-04",6.465,6.7864,6.4178,6.5974,1330541.0],["2004-11-05",6.6919,6.8147,6.6352,6.6635,801647.0],["2004-11-08",6.8242,7.0227,6.7486,6.862,894433.0],["2004-11-09",6.966,6.9943,6.8053,6.9565,685055.0],["2004-11-10",6.9187,6.9943,6.8053,6.8998,408176.0],["2004-11-11",6.38,6.6635,6.2476,6.5785,1272986.0],["2004-11-12",6.4934,6.8053,6.4272,6.5879,627288.0],["2004-11-15",6.673,6.7297,6.5217,6.5879,479591.0],["2004-11-16",6.6163,6.6541,6.5028,6.569,372628.0],["2004-11-17",6.5501,6.7864,6.5123,6.569,531010.0],["2004-11-18",6.4839,6.758,6.465,6.5312,995366.0],["2004-11-19",6.5974,6.5974,6.2854,6.3138,543812.0],["2004-11-22",6.5879,6.6541,6.3233,6.4745,682622.0],["2004-11-23",6.5406,6.5785,6.3516,6.4556,701560.0],["2004-11-24",6.465,6.5217,6.3043,6.3516,519901.0],["2004-11-26",6.3516,6.4556,6.3327,6.3705,214033.0],["2004-11-29",6.4272,6.8336,6.3422,6.7675,2165303.0],["2004-11-30",6.8526,6.8526,6.5217,6.569,1110371.0],["2004-12-01",6.6068,6.6541,6.5217,6.5406,547938.0],["2004-12-02",6.5406,6.7391,6.5312,6.5785,806090.0],["2004-12-03",6.569,6.6635,6.4083,6.5123,501704.0],["2004-12-06",6.4272,6.6541,6.3705,6.5879,1152162.0],["2004-12-07",6.6635,6.6824,6.3422,6.3894,609937.0],["2004-12-08",6.3894,6.4745,6.2476,6.4178,548890.0],["2004-12-09",6.3233,6.38,6.1531,6.3611,610360.0],["2004-12-10",6.3989,6.4272,6.2382,6.2949,479697.0],["2004-12-13",6.3327,6.4272,6.2476,6.3989,539580.0],["2004-12-14",6.4461,6.5123,6.3611,6.4745,587190.0],["2004-12-15",6.4272,6.4745,6.2854,6.3422,556508.0],["2004-12-16",6.2949,6.4745,6.2571,6.3516,550160.0],["2004-12-17",6.4556,6.5785,6.38,6.5123,1582556.0],["2004-12-20",6.9943,7.0699,6.7202,6.8526,2210374.0],["2004-12-21",7.3346,7.5425,7.0132,7.3251,5666542.0],["2004-12-22",7.4197,7.4386,7.1172,7.2873,1488289.0],["2004-12-23",7.4575,7.656,7.3535,7.448,1845787.0],["2004-12-27",7.7505,7.7694,7.5614,7.7127,1957617.0],["2004-12-28",7.8355,7.9112,7.5614,7.6465,1509554.0],["2004-12-29",7.5898,7.741,7.5142,7.5709,766733.0],["2004-12-30",7.6938,7.6938,7.5331,7.6181,698915.0],["2004-12-31",7.5709,7.741,7.4669,7.5331,843967.0],["2005-01-03",7.5992,7.6276,7.1834,7.344,949343.0],["2005-01-04",7.552,7.9679,7.2779,7.7694,4832415.0],["2005-01-05",7.6371,7.9017,7.448,7.552,2831631.0],["2005-01-06",7.7977,9.0265,7.7505,8.8563,8567261.0],["2005-01-07",9.0454,9.2628,8.4783,8.5822,9806602.0],["2005-01-10",8.6578,8.6957,8.0529,8.2042,3092851.0],["2005-01-11",8.3932,8.7524,8.2514,8.3743,3294824.0],["2005-01-12",8.4877,8.5539,7.656,8.3459,1668043.0],["2005-01-13",8.2609,8.4121,7.949,7.9584,1498974.0],["2005-01-14",8.0435,8.1285,7.7599,8.0813,1356250.0],["2005-01-18",8.3648,8.724,8.1758,8.6673,3340423.0],["2005-01-19",8.7335,9.31,8.4121,8.4405,6761784.0],["2005-01-20",8.431,8.6011,8.1758,8.2892,1467023.0],["2005-01-21",8.4877,8.5066,8.0529,8.1096,1194165.0],["2005-01-24",7.9679,8.5066,7.5614,7.5992,3360314.0],["2005-01-25",7.6465,7.9395,7.448,7.5425,1603611.0],["2005-01-26",7.5331,7.7032,7.2495,7.4386,1467023.0],["2005-01-27",7.4764,7.7788,7.3062,7.6843,1334244.0],["2005-01-28",7.741,7.7599,7.3913,7.6371,987643.0],["2005-01-31",7.7127,7.8355,7.4669,7.6654,1278064.0],["2005-02-01",7.5992,7.6654,7.3819,7.4764,1041601.0],["2005-02-02",7.5047,7.5992,7.2779,7.5142,1279651.0],["2005-02-03",7.5709,7.5709,7.1834,7.2968,1065935.0],["2005-02-04",7.3346,7.6087,7.2968,7.5614,1097252.0],["2005-02-07",7.5614,8.2703,7.344,8.1474,3667240.0],["2005-02-08",8.034,8.0813,7.5142,7.6087,1822193.0],["2005-02-09",7.6843,7.7032,7.2968,7.3157,1124866.0],["2005-02-10",7.344,7.3819,6.9943,7.1077,1100955.0],["2005-02-11",7.051,7.3251,7.0038,7.2684,681458.0],["2005-02-14",7.4291,7.4291,7.2306,7.2779,468906.0],["2005-02-15",7.2495,7.4197,7.1645,7.2117,495990.0],["2005-02-16",7.2306,7.4669,7.155,7.344,811274.0],["2005-02-17",7.4291,7.5331,7.3062,7.3346,942466.0],["2005-02-18",7.3724,7.4102,7.2023,7.2495,555979.0],["2005-02-22",7.2212,7.3062,6.9187,6.9754,925433.0],["2005-02-23",7.2401,7.3062,7.0416,7.2401,1211198.0],["2005-02-24",7.2401,7.3629,7.0983,7.2684,1048478.0],["2005-02-25",7.2401,7.3062,6.758,6.8998,1454433.0],["2005-02-28",6.7769,6.8809,6.4367,6.6068,1446286.0],["2005-03-01",6.569,6.7769,6.4745,6.5406,797520.0],["2005-03-02",6.6919,7.0794,6.6257,7.0038,1900380.0],["2005-03-03",6.9282,7.0699,6.5785,6.6257,944159.0],["2005-03-04",7.2779,7.3251,6.8998,6.9565,3427391.0],["2005-03-07",7.0983,7.1361,6.7958,6.8053,1410526.0],["2005-03-08",6.8715,6.8715,6.6446,6.6919,972090.0],["2005-03-09",6.6541,6.7108,6.5028,6.5406,838888.0],["2005-03-10",6.4934,6.5974,6.3327,6.3611,1007216.0],["2005-03-11",6.4272,6.4839,6.2382,6.2949,735098.0],["2005-03-14",6.3043,6.5595,6.2476,6.5406,959606.0],["2005-03-15",6.5595,6.6163,6.3422,6.3422,775831.0],["2005-03-16",6.3138,6.465,6.2665,6.3516,734040.0],["2005-03-17",6.3611,6.3611,6.2382,6.2476,569839.0],["2005-03-18",6.3043,6.3138,6.0681,6.2193,940985.0],["2005-03-21",6.2476,6.2476,6.0019,6.1342,570368.0],["2005-03-22",6.3516,6.3705,6.1248,6.172,679659.0],["2005-03-23",6.172,6.2382,6.0397,6.1248,497683.0],["2005-03-24",6.1059,6.38,6.1059,6.2949,692249.0],["2005-03-28",6.3894,6.4556,6.087,6.1437,674369.0],["2005-03-29",6.0586,6.1437,5.775,5.794,1039802.0],["2005-03-30",5.7656,6.0964,5.7183,6.0397,1135234.0],["2005-03-31",5.9924,6.0208,5.775,5.775,1028270.0],["2005-04-01",5.8507,5.8885,5.5198,5.6049,1076409.0],["2005-04-04",5.6427,5.6427,5.3214,5.3686,1040014.0],["2005-04-05",5.4159,5.4159,5.3025,5.4159,703147.0],["2005-04-06",5.4442,5.6427,5.4442,5.6238,886392.0],["2005-04-07",5.6333,5.6522,5.5104,5.586,598405.0],["2005-04-08",5.586,5.7656,5.5293,5.6805,664953.0],["2005-04-11",5.6805,5.7467,5.6049,5.6049,376542.0],["2005-04-12",5.7372,6.0302,5.6333,6.0208,1376246.0],["2005-04-13",5.9357,6.0491,5.69,5.8601,786940.0],["2005-04-14",6.0491,6.2098,5.9452,6.087,1345353.0],["2005-04-15",6.1248,6.3138,6.0964,6.2382,1096300.0],["2005-04-18",6.2571,6.3138,5.9357,6.0491,819104.0],["2005-04-19",6.0964,6.2382,6.0302,6.2382,440974.0],["2005-04-20",6.3043,6.4272,6.1342,6.2382,670349.0],["2005-04-21",6.276,6.3516,6.1342,6.2571,558201.0],["2005-04-22",6.2098,6.276,5.9546,5.9735,570050.0],["2005-04-25",6.0681,6.1626,6.0113,6.1437,335174.0],["2005-04-26",6.1437,6.2287,6.0208,6.0397,417275.0],["2005-04-27",5.9735,6.0491,5.7656,5.9168,447534.0],["2005-04-28",5.9074,5.9263,5.6711,5.6711,639878.0],["2005-04-29",5.7467,5.9074,5.6711,5.8034,538310.0],["2005-05-02",5.7561,5.8412,5.69,5.7278,448380.0],["2005-05-03",5.69,5.9074,5.69,5.8318,352314.0],["2005-05-04",5.8318,6.0019,5.7372,5.9074,688758.0],["2005-05-05",6.0019,6.1626,5.9641,6.1437,579361.0],["2005-05-06",6.2004,6.2193,5.9924,6.0491,454517.0],["2005-05-09",6.0775,6.276,6.0113,6.276,345966.0],["2005-05-10",6.3233,6.5123,6.2287,6.4083,885758.0],["2005-05-11",6.4934,6.5028,6.2004,6.3422,617026.0],["2005-05-12",6.3422,6.4745,6.2476,6.2854,379399.0],["2005-05-13",6.2854,6.3233,6.0586,6.2004,320468.0],["2005-05-16",6.1531,6.3989,6.0964,6.2854,336444.0],["2005-05-17",6.4272,6.5028,6.2476,6.38,768214.0],["2005-05-18",6.38,6.4083,6.2854,6.38,428067.0],["2005-05-19",6.3516,6.8431,6.2854,6.8147,1174697.0],["2005-05-20",6.9282,7.1739,6.6635,6.9471,3049368.0],["2005-05-23",7.4008,7.552,6.9471,7.1077,4543369.0],["2005-05-24",7.1834,7.2495,6.9093,7.051,1501514.0],["2005-05-25",7.1361,7.1739,6.9187,6.9943,739013.0],["2005-05-26",7.0983,7.1361,6.9943,7.1267,588142.0],["2005-05-27",7.1928,7.2684,7.0888,7.1739,683574.0],["2005-05-31",7.1456,7.656,7.1456,7.5614,2021309.0],["2005-06-01",7.5331,7.5992,7.2212,7.3535,1359953.0],["2005-06-02",7.3629,7.4197,7.1834,7.2873,544129.0],["2005-06-03",7.3157,7.448,7.2495,7.2684,724730.0],["2005-06-06",7.2968,7.3062,6.9754,6.9943,973783.0],["2005-06-07",6.966,7.0888,6.9471,6.9943,547515.0],["2005-06-08",6.9943,7.0416,6.758,6.8147,612265.0],["2005-06-09",6.7864,6.9943,6.7013,6.9093,492287.0],["2005-06-10",6.9471,6.9471,6.7675,6.7958,343744.0],["2005-06-13",6.8053,7.0132,6.7675,7.0132,458008.0],["2005-06-14",7.0699,7.1267,6.9943,7.0888,546245.0],["2005-06-15",7.1361,7.1645,6.9471,7.1172,731819.0],["2005-06-16",7.0699,7.2212,7.0132,7.155,718276.0],["2005-06-17",7.0983,7.259,7.0983,7.1928,977275.0],["2005-06-20",7.2117,7.6087,7.1645,7.3251,2102034.0],["2005-06-21",7.3724,7.4386,7.1834,7.2401,686854.0],["2005-06-22",7.2779,7.344,7.1456,7.2117,473667.0],["2005-06-23",7.2212,7.4008,7.1834,7.1834,554709.0],["2005-06-24",7.3251,7.3819,7.1834,7.3819,581477.0],["2005-06-27",7.3819,7.3913,7.1834,7.1834,533761.0],["2005-06-28",7.1645,7.4008,7.155,7.4008,457902.0],["2005-06-29",7.4008,7.6371,7.3251,7.3724,1462579.0],["2005-06-30",7.4008,7.4575,7.2779,7.3157,416852.0],["2005-07-01",7.3251,7.3629,7.2401,7.3535,338137.0],["2005-07-05",7.2968,7.5047,7.2968,7.5047,588354.0],["2005-07-06",7.552,7.9395,7.5142,7.8072,2005651.0],["2005-07-07",7.7221,7.7505,7.4669,7.6843,1087412.0],["2005-07-08",7.7032,8.1285,7.6371,8.0624,1542141.0],["2005-07-11",8.0813,8.2042,7.9679,8.1664,749805.0],["2005-07-12",8.2231,8.3837,8.1285,8.3743,906494.0],["2005-07-13",8.3176,8.4215,8.0435,8.1569,976746.0],["2005-07-14",8.2703,8.3554,7.9679,8.0624,833387.0],["2005-07-15",8.0718,8.1758,7.8639,8.1285,590576.0],["2005-07-18",9.7543,10.6238,9.5274,10.293,29153402.0],["2005-07-19",10.104,10.1229,9.6408,9.6881,5599465.0],["2005-07-20",9.6881,10.0,9.5558,9.8866,2389387.0],["2005-07-21",9.9716,9.9905,9.6503,9.8299,1295204.0],["2005-07-22",9.7826,9.8866,9.0076,9.2722,2486829.0],["2005-07-25",9.2439,9.3951,9.0454,9.0548,1662012.0],["2005-07-26",9.0832,9.4991,8.9887,9.2533,1227809.0],["2005-07-27",9.3573,9.4518,9.0737,9.3006,1063819.0],["2005-07-28",9.3951,9.6881,9.1871,9.6503,1237119.0],["2005-07-29",9.9905,10.586,9.9622,10.3497,5007937.0],["2005-08-01",10.3875,10.4442,9.7448,9.8677,2003429.0],["2005-08-02",9.7921,9.9622,9.7259,9.8299,825346.0],["2005-08-03",9.811,9.9244,9.6881,9.9244,694260.0],["2005-08-04",9.8677,9.896,9.5936,9.5936,618507.0],["2005-08-05",9.6597,9.8299,9.2817,9.3856,1221673.0],["2005-08-08",9.3667,9.4423,9.1682,9.206,900358.0],["2005-08-09",9.2344,9.3856,9.1682,9.2439,665799.0],["2005-08-10",9.4045,9.4329,9.1115,9.1588,776466.0],["2005-08-11",9.1399,9.3573,9.1115,9.3289,566030.0],["2005-08-12",9.3384,9.3573,9.1493,9.3006,455046.0],["2005-08-15",9.2533,9.6786,9.1871,9.4518,1013881.0],["2005-08-16",9.3951,9.5463,9.2628,9.2628,531222.0],["2005-08-17",9.2533,9.5558,9.2155,9.3667,814237.0],["2005-08-18",9.3384,9.6881,9.3384,9.4991,768637.0],["2005-08-19",9.7732,9.896,9.5274,9.5369,979814.0],["2005-08-22",9.5652,9.8771,9.5558,9.8771,921095.0],["2005-08-23",9.9716,10.293,9.8488,10.2552,1914874.0],["2005-08-24",10.2268,10.2836,9.9244,9.9527,895914.0],["2005-08-25",9.9527,10.0284,9.6503,9.7637,857403.0],["2005-08-26",9.7353,9.7826,9.5274,9.5369,685584.0],["2005-08-29",9.4896,9.8204,9.2722,9.811,731184.0],["2005-08-30",9.7543,9.7732,9.4329,9.5558,726000.0],["2005-08-31",9.5936,10.2552,9.4707,10.2552,1404495.0],["2005-09-01",10.8034,11.2004,10.4915,10.586,5240591.0],["2005-09-02",10.6616,10.7089,10.2457,10.3497,1164752.0],["2005-09-06",10.6144,10.8412,10.5104,10.8318,1223683.0],["2005-09-07",10.8034,11.3233,10.794,11.087,2158320.0],["2005-09-08",10.9924,11.0586,10.7467,10.8507,821749.0],["2005-09-09",10.9168,11.1437,10.8696,11.0775,810640.0],["2005-09-12",10.8696,11.5123,10.8034,11.0964,1895090.0],["2005-09-13",11.0397,11.0586,10.6522,10.7372,1221038.0],["2005-09-14",10.7183,10.7278,10.1229,10.1418,1673333.0],["2005-09-15",10.1134,10.3025,9.3478,9.4423,4306377.0],["2005-09-16",9.2344,9.6597,9.1682,9.4991,7949812.0],["2005-09-19",9.4991,9.8677,9.4991,9.8204,2337863.0],["2005-09-20",9.9622,10.2836,9.8299,9.9149,2296283.0],["2005-09-21",9.8771,9.9244,9.5558,9.5558,960241.0],["2005-09-22",9.5652,9.7353,9.3573,9.6597,894856.0],["2005-09-23",9.8299,9.8393,9.6408,9.7543,773292.0],["2005-09-26",9.9244,10.0189,9.5652,9.6597,999069.0],["2005-09-27",9.6503,9.7637,9.5652,9.6597,875918.0],["2005-09-28",9.6786,9.8582,9.5463,9.6125,505089.0],["2005-09-29",9.5747,9.7259,9.5652,9.7259,652998.0],["2005-09-30",9.6975,9.9811,9.6314,9.707,1192049.0],["2005-10-03",9.7543,10.0567,9.6597,9.9055,964261.0],["2005-10-04",9.9716,10.3025,9.9149,10.0473,950507.0],["2005-10-05",10.0095,10.1323,9.4423,9.5085,1482575.0],["2005-10-06",9.5085,9.6881,9.0737,9.1777,1925877.0],["2005-10-07",9.2155,9.4234,9.1777,9.3195,968387.0],["2005-10-10",9.31,9.414,9.2155,9.3289,516516.0],["2005-10-11",9.4045,9.4423,9.1115,9.1115,791172.0],["2005-10-12",9.1682,9.1682,8.4215,8.5255,2136948.0],["2005-10-13",8.4594,8.7429,8.3648,8.6957,1076409.0],["2005-10-14",8.6957,8.9414,8.5822,8.9319,738907.0],["2005-10-17",8.9509,9.0076,8.724,8.8847,603589.0],["2005-10-18",8.8847,8.9036,8.5822,8.6673,520536.0],["2005-10-19",8.6106,8.7713,8.4499,8.7429,687912.0],["2005-10-20",8.7713,8.8469,8.5066,8.5539,689075.0],["2005-10-21",8.5539,8.6011,8.4594,8.5255,687277.0],["2005-10-24",8.535,8.535,8.2514,8.4594,1126347.0],["2005-10-25",8.4121,8.6389,8.3837,8.5917,683891.0],["2005-10-26",8.5161,8.7335,8.431,8.4499,568146.0],["2005-10-27",8.4121,8.5161,8.2514,8.2514,541908.0],["2005-10-28",8.2609,8.3932,8.1285,8.3648,630039.0],["2005-10-31",8.4215,8.5728,8.3743,8.5161,614698.0],["2005-11-01",8.4972,8.535,8.1664,8.2609,816670.0],["2005-11-02",8.2042,8.3932,8.1569,8.3554,554815.0],["2005-11-03",8.4121,8.7713,8.2609,8.5728,892317.0],["2005-11-04",8.5539,8.6011,8.2892,8.4405,664530.0],["2005-11-07",8.5066,8.6862,8.4405,8.6011,979602.0],["2005-11-08",8.5633,8.5633,8.4121,8.4688,584545.0],["2005-11-09",8.4405,8.5728,8.3365,8.5066,552276.0],["2005-11-10",8.4594,8.6106,8.3459,8.5539,532280.0],["2005-11-11",8.535,8.6295,8.4594,8.5728,283227.0],["2005-11-14",8.5539,8.6767,8.4215,8.4499,611736.0],["2005-11-15",8.5066,8.5539,8.3176,8.3459,487209.0],["2005-11-16",8.431,8.4594,8.1853,8.2703,655854.0],["2005-11-17",8.3176,8.6389,8.3176,8.6389,742399.0],["2005-11-18",8.6106,8.7902,8.5444,8.6862,644534.0],["2005-11-21",8.6957,8.8185,8.6295,8.7807,491547.0],["2005-11-22",8.7429,8.8658,8.6673,8.6767,534502.0],["2005-11-23",8.6957,8.7713,8.6389,8.6767,380563.0],["2005-11-25",8.724,8.724,8.5728,8.6484,164836.0],["2005-11-28",8.6295,8.6767,8.4783,8.5633,489325.0],["2005-11-29",8.5444,8.7335,8.5255,8.5917,752555.0],["2005-11-30",8.5539,8.7618,8.4877,8.4877,1264733.0],["2005-12-01",8.5822,8.7146,8.5066,8.6767,645380.0],["2005-12-02",8.6767,8.7146,8.5066,8.6295,398549.0],["2005-12-05",8.5917,8.6389,8.5161,8.5444,272752.0],["2005-12-06",8.5539,8.7713,8.5161,8.5728,473455.0],["2005-12-07",8.5539,8.62,8.4499,8.5161,324383.0],["2005-12-08",8.4972,8.8091,8.4877,8.6673,687277.0],["2005-12-09",8.7051,9.3573,8.6484,9.1304,1733004.0],["2005-12-12",9.225,9.3384,8.9698,9.0076,732771.0],["2005-12-13",8.9792,9.1115,8.8563,8.8563,541696.0],["2005-12-14",8.8091,8.913,8.5728,8.6011,690451.0],["2005-12-15",8.6011,8.6578,8.5161,8.5822,549843.0],["2005-12-16",8.535,8.6295,8.2514,8.2609,1584461.0],["2005-12-19",8.3459,8.3554,8.1285,8.1569,820479.0],["2005-12-20",8.1474,8.4972,8.0813,8.3081,1017267.0],["2005-12-21",8.2892,8.5444,8.2325,8.327,731607.0],["2005-12-22",8.2798,8.5066,8.2609,8.4972,489537.0],["2005-12-23",8.4499,8.5161,8.3837,8.4215,351256.0],["2005-12-27",8.4594,8.6389,8.327,8.3365,536512.0],["2005-12-28",8.3365,8.4783,8.2042,8.2703,447534.0],["2005-12-29",8.2042,8.2892,8.1758,8.2325,351679.0],["2005-12-30",8.2325,8.2514,8.1285,8.138,475465.0],["2006-01-03",8.1285,8.3081,8.034,8.2231,608773.0],["2006-01-04",8.1853,8.2703,8.1285,8.1569,582217.0],["2006-01-05",8.1285,8.242,8.0529,8.1285,355700.0],["2006-01-06",8.1758,8.2987,7.9017,8.034,952517.0],["2006-01-09",8.0151,8.1285,7.9395,8.1002,716795.0],["2006-01-10",8.034,8.3554,8.034,8.2798,874225.0],["2006-01-11",8.2609,8.2798,8.1096,8.1474,599569.0],["2006-01-12",8.1853,8.242,8.0718,8.0907,597135.0],["2006-01-13",8.0435,8.1569,7.9773,8.0529,441398.0],["2006-01-17",7.9868,8.0057,7.656,7.7694,964261.0],["2006-01-18",7.7032,7.9206,7.6087,7.8828,562433.0],["2006-01-19",7.8828,7.9584,7.8072,7.8923,388286.0],["2006-01-20",7.9112,7.9112,7.6749,7.7127,398443.0],["2006-01-23",7.6749,7.7316,7.5047,7.6654,705792.0],["2006-01-24",7.6276,7.7316,7.5709,7.6371,386593.0],["2006-01-25",7.6276,7.741,7.5047,7.5047,543495.0],["2006-01-26",7.4953,7.5331,7.0888,7.1739,1439515.0],["2006-01-27",7.4008,7.5425,7.3062,7.4386,1020018.0],["2006-01-30",7.4764,7.4764,7.2401,7.2873,681035.0],["2006-01-31",7.2873,7.3251,7.1077,7.2495,725471.0],["2006-02-01",7.1834,7.4953,7.1267,7.4386,724201.0],["2006-02-02",7.5142,7.6087,7.2117,7.2117,582429.0],["2006-02-03",7.4953,7.5425,7.2779,7.3157,873485.0],["2006-02-06",7.4008,8.0907,7.3157,7.7694,2673672.0],["2006-02-07",7.9679,8.034,7.5614,7.5614,1039697.0],["2006-02-08",7.5992,7.8072,7.4858,7.4953,646755.0],["2006-02-09",7.5047,7.5142,7.3251,7.3535,703147.0],["2006-02-10",7.4102,7.6843,7.2684,7.552,902157.0],["2006-02-13",7.448,7.5614,7.3819,7.3819,638609.0],["2006-02-14",7.4858,7.7599,7.4008,7.6654,993356.0],["2006-02-15",7.741,7.9206,7.6843,7.8355,740706.0],["2006-02-16",7.845,8.0057,7.7788,7.8923,596818.0],["2006-02-17",7.9584,7.9584,7.7694,7.7788,424787.0],["2006-02-21",7.8355,7.8355,7.5992,7.656,475042.0],["2006-02-22",7.8355,7.9206,7.6843,7.7599,595654.0],["2006-02-23",7.7599,7.7977,7.6181,7.6465,499164.0],["2006-02-24",7.6843,8.9698,7.6654,8.7902,4562308.0],["2006-02-27",8.9225,9.0737,8.6578,8.828,5261540.0],["2006-02-28",8.8563,8.8563,8.4026,8.4688,2124781.0],["2006-03-01",8.4972,8.5728,8.3459,8.4499,868512.0],["2006-03-02",8.4499,8.7051,8.3932,8.4499,806196.0],["2006-03-03",8.4499,8.5822,8.327,8.4783,680188.0],["2006-03-06",8.5255,8.5539,8.138,8.1664,818786.0],["2006-03-07",8.2514,8.2609,7.9017,7.949,750757.0],["2006-03-08",7.8828,8.1853,7.7788,8.0907,564972.0],["2006-03-09",8.1191,8.1191,7.7977,7.8166,597664.0],["2006-03-10",7.8733,8.1096,7.8072,7.9395,506994.0],["2006-03-13",8.0151,8.0907,7.9584,7.9679,422777.0],["2006-03-14",7.9395,8.0246,7.7883,7.8639,506465.0],["2006-03-15",8.034,8.1191,7.8828,8.0907,615439.0],["2006-03-16",8.1285,8.3176,8.1096,8.1758,891682.0],["2006-03-17",8.2042,8.3081,8.0624,8.0624,1030704.0],["2006-03-20",8.0624,8.1096,7.8166,8.0624,679977.0],["2006-03-21",7.7977,8.1096,7.7694,7.7977,562962.0],["2006-03-22",7.7599,7.8544,7.5709,7.7694,826933.0],["2006-03-23",7.8261,7.9112,7.6749,7.8544,571743.0],["2006-03-24",7.8639,7.8923,7.7599,7.8733,359191.0],["2006-03-27",7.9679,8.0151,7.7316,7.8166,531010.0],["2006-03-28",7.7883,7.845,7.656,7.7221,404156.0],["2006-03-29",7.7032,7.8828,7.7032,7.8072,351362.0],["2006-03-30",7.7883,7.845,7.7316,7.7505,281216.0],["2006-03-31",7.741,7.8639,7.7127,7.8544,452930.0],["2006-04-03",7.9395,7.949,7.6181,7.6465,570897.0],["2006-04-04",7.6276,7.6749,7.5898,7.6181,376331.0],["2006-04-05",7.6465,7.656,7.5047,7.5803,564549.0],["2006-04-06",7.6465,7.6938,7.5047,7.5709,456739.0],["2006-04-07",7.5709,7.656,7.3535,7.3913,610149.0],["2006-04-10",7.4102,7.4102,7.1172,7.1267,752767.0],["2006-04-11",7.1172,7.1739,6.8715,6.9093,829895.0],["2006-04-12",6.8809,7.1645,6.8336,6.9849,525932.0],["2006-04-13",7.0227,7.259,6.9187,7.2306,464779.0],["2006-04-17",7.2684,7.2873,6.9471,7.0038,598934.0],["2006-04-18",7.0132,7.2873,7.0038,7.2684,449015.0],["2006-04-19",7.2495,7.3251,7.1645,7.1739,364164.0],["2006-04-20",7.1456,7.1928,7.0888,7.1739,288940.0],["2006-04-21",7.2684,7.3535,7.2023,7.2306,503820.0],["2006-04-24",7.3724,7.3913,7.1361,7.1361,426374.0],["2006-04-25",7.1361,7.1834,6.9471,7.0227,501175.0],["2006-04-26",7.2779,7.2968,7.0321,7.1267,629616.0],["2006-04-27",7.051,7.2212,7.0416,7.1361,477158.0],["2006-04-28",7.259,7.2873,7.0416,7.0888,507205.0],["2006-05-01",7.1267,7.1739,6.862,6.862,502762.0],["2006-05-02",6.3327,6.9565,6.3327,6.7958,730443.0],["2006-05-03",6.758,6.8336,6.6446,6.7108,461817.0],["2006-05-04",6.7202,6.8904,6.7202,6.8242,357498.0],["2006-05-05",6.8526,6.8809,6.7958,6.8242,482554.0],["2006-05-08",6.7958,6.8526,6.6635,6.7013,374849.0],["2006-05-09",6.7108,6.8242,6.5879,6.6163,545187.0],["2006-05-10",6.5785,6.6446,6.4745,6.5501,648025.0],["2006-05-11",6.5217,6.5406,6.3611,6.4178,696799.0],["2006-05-12",6.38,6.465,6.3138,6.3422,690133.0],["2006-05-15",6.4367,6.4934,6.2571,6.3611,420132.0],["2006-05-16",6.4272,6.7013,6.3705,6.5312,675321.0],["2006-05-17",6.4367,6.5028,6.38,6.38,546140.0],["2006-05-18",6.5406,6.5406,6.2949,6.3043,504878.0],["2006-05-19",6.2949,6.3894,6.2382,6.3894,540109.0],["2006-05-22",6.2949,6.3611,6.1626,6.2949,587084.0],["2006-05-23",6.6352,6.6541,6.172,6.2193,1346834.0],["2006-05-24",6.1626,6.38,6.1342,6.2665,689816.0],["2006-05-25",6.276,6.4083,6.2193,6.3422,433357.0],["2006-05-26",6.3705,6.4934,6.3138,6.4178,780381.0],["2006-05-30",6.4178,6.4178,6.2571,6.2665,382467.0],["2006-05-31",6.2665,6.5974,6.2665,6.569,552699.0],["2006-06-01",6.6163,6.6919,6.4934,6.6257,451449.0],["2006-06-02",6.6635,6.6919,6.5312,6.5595,353266.0],["2006-06-05",6.5595,6.5785,6.2949,6.2949,406695.0],["2006-06-06",6.3422,6.3611,6.1153,6.2382,602637.0],["2006-06-07",6.2193,6.5217,6.2004,6.3989,487632.0],["2006-06-08",6.3327,6.4367,6.1815,6.3705,563597.0],["2006-06-09",6.3705,6.5974,6.3233,6.3894,461711.0],["2006-06-12",6.38,6.4083,6.2098,6.2193,399712.0],["2006-06-13",6.2382,6.3233,6.0681,6.0681,512072.0],["2006-06-14",6.0491,6.1437,5.9074,6.1248,507946.0],["2006-06-15",6.1342,6.3989,6.1248,6.38,537041.0],["2006-06-16",6.38,6.4083,6.087,6.1248,1418249.0],["2006-06-19",6.1626,6.2193,5.9168,5.9546,339406.0],["2006-06-20",5.983,6.0019,5.8507,5.8601,261855.0],["2006-06-21",6.1153,6.1153,5.9074,6.0302,511014.0],["2006-06-22",6.087,6.087,5.8885,5.9546,272118.0],["2006-06-23",5.9546,6.0113,5.8696,5.9452,223026.0],["2006-06-26",5.9735,6.0019,5.9074,5.983,183669.0],["2006-06-27",5.9641,6.0491,5.8979,5.9074,330413.0],["2006-06-28",5.9168,5.9452,5.8034,5.8885,206733.0],["2006-06-29",6.0113,6.3233,5.9735,6.3043,578726.0],["2006-06-30",6.4272,6.5406,6.2476,6.5217,1286316.0],["2006-07-03",6.5123,6.5595,6.3894,6.465,171713.0],["2006-07-05",6.4745,6.5123,6.2571,6.3138,327451.0],["2006-07-06",6.3138,6.4839,6.1342,6.3327,881843.0],["2006-07-07",6.2854,6.5217,6.1815,6.3516,638926.0],["2006-07-10",6.4272,6.4272,6.1437,6.1531,315178.0],["2006-07-11",6.1437,6.3138,6.0208,6.2949,367655.0],["2006-07-12",6.2665,6.4272,6.2571,6.3043,445841.0],["2006-07-13",6.2382,6.3516,5.9452,5.9735,542754.0],["2006-07-14",5.9735,6.0397,5.7183,5.8696,536723.0],["2006-07-17",5.8601,6.0019,5.7656,5.7845,465626.0],["2006-07-18",5.8318,5.9263,5.7183,5.8129,433886.0],["2006-07-19",5.8412,6.087,5.8129,5.9641,511014.0],["2006-07-20",6.0019,6.0208,5.6711,5.7089,421296.0],["2006-07-21",5.6711,5.7183,5.482,5.5482,496943.0],["2006-07-24",5.5955,5.8412,5.5293,5.7372,450391.0],["2006-07-25",5.7845,6.0397,5.7845,5.9641,506570.0],["2006-07-26",5.9546,6.2004,5.8412,6.1437,453670.0],["2006-07-27",6.172,6.2193,5.794,5.8885,348188.0],["2006-07-28",5.9074,6.0491,5.8885,5.9735,263125.0],["2006-07-31",5.9357,6.0491,5.7656,6.0397,456633.0],["2006-08-01",5.9641,6.0019,5.5482,5.6333,622316.0],["2006-08-02",5.6522,5.69,5.5577,5.5766,441715.0],["2006-08-03",5.5293,5.7278,5.3497,5.6238,505089.0],["2006-08-04",5.7278,5.7561,5.5293,5.6616,401299.0],["2006-08-07",5.6711,5.8223,5.6238,5.8129,508581.0],["2006-08-08",5.8696,5.9546,5.7561,5.8223,509850.0],["2006-08-09",5.9074,5.9357,5.6711,5.69,346495.0],["2006-08-10",5.6711,5.7656,5.586,5.7089,286506.0],["2006-08-11",5.7183,5.7183,5.5766,5.586,177109.0],["2006-08-14",5.6049,5.6994,5.5671,5.5955,198269.0],["2006-08-15",5.6238,5.7372,5.5955,5.7278,273493.0],["2006-08-16",5.7467,5.8034,5.6427,5.7372,242494.0],["2006-08-17",5.7467,5.9641,5.6994,5.9546,410398.0],["2006-08-18",5.983,6.0302,5.8129,6.0019,264394.0],["2006-08-21",5.9546,5.9924,5.8129,5.8412,215303.0],["2006-08-22",5.8129,5.9168,5.794,5.8696,176580.0],["2006-08-23",5.9074,6.1342,5.8223,6.0113,510062.0],["2006-08-24",6.0964,6.38,6.0964,6.3422,961087.0],["2006-08-25",6.3422,6.4083,6.1248,6.2098,403521.0],["2006-08-28",6.2287,6.3327,6.1909,6.2193,348717.0],["2006-08-29",6.2287,6.5123,6.2287,6.5028,330731.0],["2006-08-30",6.5217,6.8242,6.3611,6.8147,623903.0],["2006-08-31",6.8336,6.9471,6.6163,6.6352,441080.0],["2006-09-01",6.6541,6.6919,6.5406,6.5595,226200.0],["2006-09-05",6.5406,6.6257,6.38,6.6163,376648.0],["2006-09-06",6.5406,6.569,6.3043,6.3138,416217.0],["2006-09-07",6.3138,6.4745,6.1626,6.38,354536.0],["2006-09-08",6.4178,6.4461,6.2949,6.2949,175522.0],["2006-09-11",6.2571,6.2665,6.0964,6.2004,288728.0],["2006-09-12",6.1909,6.4839,6.1626,6.4367,262278.0],["2006-09-13",6.465,6.465,6.3327,6.4083,206839.0],["2006-09-14",6.3611,6.4272,6.276,6.3138,212552.0],["2006-09-15",6.3611,6.3705,6.1437,6.2098,663789.0],["2006-09-18",6.1626,6.2476,6.1531,6.2382,241753.0],["2006-09-19",6.2098,6.2382,6.0681,6.1815,380880.0],["2006-09-20",6.2287,6.2854,6.0964,6.1909,278466.0],["2006-09-21",6.2287,6.2476,6.0302,6.0491,282592.0],["2006-09-22",6.0113,6.0302,5.8034,5.8601,375696.0],["2006-09-25",5.8601,5.9924,5.7278,5.983,309359.0],["2006-09-26",5.9452,6.0019,5.8223,5.8412,373262.0],["2006-09-27",5.8129,5.9452,5.794,5.8696,254872.0],["2006-09-28",5.8696,5.9735,5.8601,5.9452,236357.0],["2006-09-29",5.9168,5.9546,5.879,5.9263,283332.0],["2006-10-02",5.9546,5.9641,5.8034,5.8223,259739.0],["2006-10-03",5.7845,5.9074,5.7372,5.8412,311581.0],["2006-10-04",5.5671,5.8696,5.5577,5.8034,646015.0],["2006-10-05",5.7845,5.9357,5.7845,5.9168,254978.0],["2006-10-06",5.8696,6.1342,5.8696,6.0775,445206.0],["2006-10-09",6.0586,6.2854,6.0586,6.2476,549948.0],["2006-10-10",6.2854,6.3138,6.1059,6.1531,360355.0],["2006-10-11",6.1815,6.2665,6.0586,6.2287,418756.0],["2006-10-12",6.2854,6.3327,6.1909,6.2854,650458.0],["2006-10-13",6.2665,6.6068,6.2665,6.6068,941197.0],["2006-10-16",6.6163,7.3251,6.5406,7.155,1683172.0],["2006-10-17",7.1834,7.3913,7.0227,7.3062,1141899.0],["2006-10-18",7.3346,7.3819,7.0888,7.155,770436.0],["2006-10-19",7.155,7.344,7.0983,7.2117,492605.0],["2006-10-20",7.2401,7.3535,7.0699,7.1834,723778.0],["2006-10-23",7.1172,7.344,7.0888,7.1361,457691.0],["2006-10-24",7.1267,7.1645,6.9565,7.1077,674158.0],["2006-10-25",7.1172,7.2495,7.051,7.1267,382996.0],["2006-10-26",7.155,7.3251,7.1077,7.3157,435473.0],["2006-10-27",7.3251,7.741,7.3062,7.4197,1194588.0],["2006-10-30",7.5992,7.7694,7.4386,7.7032,1255105.0],["2006-10-31",7.8261,7.8261,7.552,7.5803,931886.0],["2006-11-01",7.656,7.7127,7.3535,7.4102,801647.0],["2006-11-02",7.4008,7.7599,7.3251,7.6276,999598.0],["2006-11-03",7.7505,7.7977,7.4764,7.5992,570262.0],["2006-11-06",7.8923,8.1191,7.7694,8.0151,1601177.0],["2006-11-07",8.1758,8.2231,7.8544,7.9206,1313824.0],["2006-11-08",8.2892,8.3176,7.9962,8.1853,2700545.0],["2006-11-09",8.2609,8.2987,7.8639,7.9301,1272351.0],["2006-11-10",8.1664,8.1664,7.9301,8.1191,801541.0],["2006-11-13",8.138,8.3743,8.0813,8.3459,855287.0],["2006-11-14",8.3365,8.4121,8.1758,8.4121,719652.0],["2006-11-15",8.4783,8.4877,8.3365,8.4499,1010602.0],["2006-11-16",8.4594,8.4783,8.1853,8.2136,727269.0],["2006-11-17",8.1758,8.2892,8.0813,8.2703,650882.0],["2006-11-20",8.2892,8.3743,8.1569,8.242,565078.0],["2006-11-21",8.2136,8.4877,8.1569,8.242,815612.0],["2006-11-22",8.2231,8.2231,7.9868,8.034,699867.0],["2006-11-24",7.9679,8.0246,7.9017,7.9868,193826.0],["2006-11-27",7.9395,8.034,7.5142,7.6181,947968.0],["2006-11-28",7.5331,7.656,7.3913,7.4386,795087.0],["2006-11-29",7.4386,7.6938,7.4386,7.6654,472926.0],["2006-11-30",7.6654,7.741,7.4386,7.4953,809370.0],["2006-12-01",7.5047,7.552,7.3251,7.3913,535348.0],["2006-12-04",7.4102,8.535,7.3913,8.5066,3651475.0],["2006-12-05",8.5066,8.5444,8.2231,8.3176,1813941.0],["2006-12-06",8.4121,8.5917,8.2231,8.3837,979602.0],["2006-12-07",8.5917,8.9603,8.5161,8.7996,1972429.0],["2006-12-08",8.8185,8.8847,8.5633,8.8374,1188134.0],["2006-12-11",9.2628,9.4518,8.8374,8.9319,2003746.0],["2006-12-12",8.9414,9.121,8.6957,8.9981,1200513.0],["2006-12-13",9.0265,9.121,8.8091,8.828,705792.0],["2006-12-14",8.2514,8.5822,8.1569,8.1758,2294273.0],["2006-12-15",8.2136,8.4215,8.2042,8.4121,1335725.0],["2006-12-18",8.4026,8.4783,8.3365,8.3554,1044034.0],["2006-12-19",8.5161,8.7335,8.3743,8.6578,1271081.0],["2006-12-20",8.6673,8.724,8.4783,8.5066,1018219.0],["2006-12-21",8.535,8.6106,8.4026,8.4594,402252.0],["2006-12-22",8.4877,8.5255,8.3743,8.4026,428807.0],["2006-12-26",8.3932,8.5066,8.3365,8.431,301213.0],["2006-12-27",8.4594,8.5917,8.3837,8.4405,482025.0],["2006-12-28",8.6106,8.6484,8.4594,8.4688,607186.0],["2006-12-29",8.5066,8.5255,8.2703,8.2987,619671.0],["2007-01-03",8.3554,8.4972,8.1569,8.2798,843120.0],["2007-01-04",8.2798,8.6106,8.1853,8.5728,1796801.0],["2007-01-05",8.62,8.7429,8.5161,8.6295,1409150.0],["2007-01-08",8.7618,8.7618,8.3743,8.4026,1187288.0],["2007-01-09",8.4688,8.4877,8.2136,8.3743,887450.0],["2007-01-10",8.2798,8.327,8.1285,8.2231,706109.0],["2007-01-11",8.2609,8.431,8.2136,8.4121,1062020.0],["2007-01-12",8.2703,8.3459,8.1285,8.1758,772340.0],["2007-01-16",8.2325,8.2987,8.0907,8.1758,666117.0],["2007-01-17",8.535,8.6484,8.3365,8.3932,1900591.0],["2007-01-18",8.4121,8.4877,8.138,8.1853,1038639.0],["2007-01-19",8.1853,8.2231,8.0813,8.2231,605070.0],["2007-01-22",8.2231,8.2609,7.9962,8.0624,830001.0],["2007-01-23",8.0718,8.1002,7.949,8.0624,531751.0],["2007-01-24",8.0529,8.0907,7.8544,7.8923,642947.0],["2007-01-25",7.9017,7.9017,7.6087,7.6371,881526.0],["2007-01-26",7.6087,7.656,7.4764,7.6465,783026.0],["2007-01-29",7.6276,7.8828,7.6181,7.8544,761866.0],["2007-01-30",7.8544,7.9395,7.8072,7.9206,709601.0],["2007-01-31",7.8733,7.8828,7.7032,7.741,618084.0],["2007-02-01",7.7694,7.8261,7.6276,7.656,706956.0],["2007-02-02",7.656,7.7977,7.6371,7.7694,866714.0],["2007-02-05",7.7316,7.7788,7.6276,7.6371,543177.0],["2007-02-06",7.7032,7.7316,7.6087,7.6938,559470.0],["2007-02-07",7.741,7.9017,7.6749,7.8733,905542.0],["2007-02-08",7.8072,7.8923,7.7127,7.7599,622633.0],["2007-02-09",7.7694,7.8639,7.6749,7.7316,638715.0],["2007-02-12",7.7599,7.8544,7.656,7.7127,1035465.0],["2007-02-13",7.7127,7.7599,7.4953,7.5803,685267.0],["2007-02-14",7.5803,7.7032,7.5236,7.5331,433674.0],["2007-02-15",7.6654,7.7032,7.5047,7.5236,975582.0],["2007-02-16",7.5236,7.6181,7.3913,7.5614,679448.0],["2007-02-20",7.5992,7.8261,7.4764,7.741,762606.0],["2007-02-21",7.6749,7.7316,7.5709,7.5992,410610.0],["2007-02-22",7.656,7.656,7.5236,7.6181,500328.0],["2007-02-23",7.5709,7.6749,7.4953,7.656,418651.0],["2007-02-26",7.6654,7.7505,7.6371,7.656,466790.0],["2007-02-27",7.4858,7.6087,7.2495,7.344,1248017.0],["2007-02-28",7.4008,7.4291,7.1361,7.1645,866290.0],["2007-03-01",7.0888,7.2212,7.0132,7.0888,915170.0],["2007-03-02",7.0416,7.155,6.8053,6.8336,969445.0],["2007-03-05",6.7486,6.8904,6.6919,6.8053,764934.0],["2007-03-06",6.8809,6.9471,6.7486,6.8431,943207.0],["2007-03-07",6.8147,6.8242,6.6635,6.7013,798261.0],["2007-03-08",6.758,6.8336,6.7013,6.7202,400665.0],["2007-03-09",6.7297,6.8431,6.6446,6.7202,457585.0],["2007-03-12",6.7297,6.9093,6.7297,6.8809,510802.0],["2007-03-13",6.862,6.8904,6.5217,6.5595,866185.0],["2007-03-14",6.5406,6.6352,6.4745,6.5974,661356.0],["2007-03-15",6.5974,6.7013,6.5406,6.6635,379081.0],["2007-03-16",6.9282,6.9471,6.38,6.4272,1360800.0],["2007-03-19",6.4556,6.6068,6.3138,6.5974,721133.0],["2007-03-20",6.6068,6.6163,6.5123,6.569,539474.0],["2007-03-21",6.6446,6.8431,6.5974,6.8053,851373.0],["2007-03-22",6.8147,6.8242,6.5501,6.7486,712246.0],["2007-03-23",6.7297,6.7958,6.6257,6.6824,395375.0],["2007-03-26",6.758,6.8053,6.6163,6.673,550477.0],["2007-03-27",6.6919,6.7675,6.6446,6.6635,530799.0],["2007-03-28",6.6352,6.6919,6.5595,6.6068,450814.0],["2007-03-29",6.6635,6.7108,6.4934,6.5879,468482.0],["2007-03-30",6.7297,6.8053,6.6068,6.6163,1321336.0],["2007-04-02",6.7297,7.0227,6.6919,7.0132,1690684.0],["2007-04-03",6.8053,6.9471,6.7108,6.758,1113333.0],["2007-04-04",6.758,6.9282,6.7486,6.862,602108.0],["2007-04-05",6.8904,7.1172,6.862,7.0227,1092597.0],["2007-04-09",7.0321,7.1172,6.8147,6.9282,920248.0],["2007-04-10",6.9471,7.4197,6.9376,7.2968,2027551.0],["2007-04-11",7.3724,7.3913,7.051,7.1456,1161578.0],["2007-04-12",7.1077,7.1077,6.9471,7.0132,906071.0],["2007-04-13",7.051,7.0794,6.9565,7.0416,430500.0],["2007-04-16",7.0794,7.1361,6.9565,6.9754,659875.0],["2007-04-17",6.9565,6.9943,6.7675,6.8053,635964.0],["2007-04-18",6.758,6.8809,6.6824,6.7486,766521.0],["2007-04-19",6.8147,6.9282,6.7108,6.758,809053.0],["2007-04-20",6.862,6.8998,6.8053,6.8904,474301.0],["2007-04-23",6.9471,7.0321,6.9187,6.9565,684103.0],["2007-04-24",6.9943,7.0132,6.862,6.9754,428067.0],["2007-04-25",7.0321,7.0888,6.9376,6.9754,407647.0],["2007-04-26",6.9565,7.0699,6.9282,7.0227,413255.0],["2007-04-27",6.9849,7.0038,6.8904,6.8998,340041.0],["2007-04-30",6.966,6.9849,6.6919,6.7202,662837.0],["2007-05-01",6.7013,6.7202,6.5123,6.569,1326626.0],["2007-05-02",6.6163,7.0227,6.5879,7.0038,1001397.0],["2007-05-03",6.9376,7.2023,6.9093,7.1645,955162.0],["2007-05-04",7.155,7.1834,6.9565,7.0227,691297.0],["2007-05-07",7.1361,7.2779,7.1361,7.2684,656489.0],["2007-05-08",7.259,7.259,6.9282,6.9471,769907.0],["2007-05-09",6.8998,6.966,6.7769,6.9187,530904.0],["2007-05-10",6.8715,6.8715,6.6635,6.673,725471.0],["2007-05-11",6.6824,6.9471,6.673,6.9376,525509.0],["2007-05-14",7.5142,8.2987,7.3251,7.9301,9372293.0],["2007-05-15",8.0907,8.2042,7.6654,7.7316,3284984.0],["2007-05-16",7.7883,8.0057,7.6749,7.7883,2046701.0],["2007-05-17",8.3932,9.1115,8.1002,8.9603,12081619.0],["2007-05-18",8.9887,9.017,8.5255,8.6862,5082632.0],["2007-05-21",8.724,8.7429,8.4121,8.4594,3027467.0],["2007-05-22",8.4594,8.8847,8.4594,8.8847,2343576.0],["2007-05-23",9.017,9.31,8.7713,8.8091,3805732.0],["2007-05-24",8.7524,8.7902,8.3837,8.4121,2494658.0],["2007-05-25",8.4783,8.7335,8.4594,8.7335,1590386.0],["2007-05-29",8.7902,8.828,8.5728,8.6106,1699889.0],["2007-05-30",8.5255,8.5728,8.4594,8.4877,1475275.0],["2007-05-31",8.5728,8.7713,8.5539,8.7146,2301573.0],["2007-06-01",8.7713,8.913,8.431,8.5255,2177999.0],["2007-06-04",8.5728,8.5728,8.2136,8.3176,1688674.0],["2007-06-05",8.2703,8.3176,8.0907,8.2136,1308323.0],["2007-06-06",8.327,8.4215,8.2042,8.3648,1514104.0],["2007-06-07",8.4026,8.4121,7.949,8.0246,2010729.0],["2007-06-08",8.034,8.2703,7.9962,8.1947,1459934.0],["2007-06-11",8.6484,8.6484,8.2231,8.2514,2596649.0],["2007-06-12",8.2514,8.3081,7.3913,7.3913,5490597.0],["2007-06-13",7.3724,7.4953,7.1456,7.4102,2095052.0],["2007-06-14",7.4197,7.5992,7.3913,7.4858,1381536.0],["2007-06-15",7.6371,7.6371,7.3819,7.5047,3026832.0],["2007-06-18",7.4858,7.5614,7.2684,7.2779,1171629.0],["2007-06-19",7.2779,7.3346,7.0888,7.2117,1367994.0],["2007-06-20",7.2117,7.2117,6.9282,6.9849,1526482.0],["2007-06-21",6.9471,6.9565,6.8431,6.8904,944053.0],["2007-06-22",6.8431,6.8998,6.6919,6.7013,1609112.0],["2007-06-25",6.7108,6.8242,6.6257,6.6541,1052393.0],["2007-06-26",6.758,6.7864,6.6163,6.7108,1006581.0],["2007-06-27",6.6824,6.8336,6.6541,6.6824,1006687.0],["2007-06-28",6.7108,6.8336,6.7108,6.7486,947862.0],["2007-06-29",6.7958,6.8336,6.6163,6.6541,757211.0],["2007-07-02",6.673,6.7297,6.6257,6.7297,667915.0],["2007-07-03",6.7958,6.9187,6.7013,6.9093,639032.0],["2007-07-05",6.8715,6.9754,6.7202,6.7958,906494.0],["2007-07-06",6.7675,6.9376,6.7297,6.8904,767262.0],["2007-07-09",6.9849,7.0416,6.9093,6.966,920143.0],["2007-07-10",6.9376,7.656,6.9093,7.656,3662796.0],["2007-07-11",7.7977,7.8544,7.4008,7.6371,2950445.0],["2007-07-12",7.6371,7.6749,7.5142,7.6465,1067522.0],["2007-07-13",7.5898,7.9112,7.5898,7.8544,1757761.0],["2007-07-16",7.7694,7.7977,7.5047,7.5614,1368840.0],["2007-07-17",7.5614,7.6087,7.2023,7.3062,1508708.0],["2007-07-18",7.2023,7.2968,6.9093,7.0699,1646777.0],["2007-07-19",7.1361,7.2023,7.0132,7.1077,771917.0],["2007-07-20",7.0888,7.0983,6.8526,6.9093,1130261.0],["2007-07-23",6.8715,7.0321,6.8431,6.9187,592480.0],["2007-07-24",6.862,6.9282,6.6824,6.7486,890413.0],["2007-07-25",6.8242,6.8336,6.6257,6.7108,1093020.0],["2007-07-26",6.6635,6.7769,6.5974,6.6541,1037898.0],["2007-07-27",6.6163,6.7108,6.5028,6.5028,936859.0],["2007-07-30",6.5028,6.5595,6.2949,6.3422,1343448.0],["2007-07-31",6.3611,6.5028,5.9357,5.9546,2019299.0],["2007-08-01",5.9074,5.9452,5.6616,5.7372,2740432.0],["2007-08-02",5.7845,5.9452,5.7183,5.9263,1476968.0],["2007-08-03",5.9074,5.9074,5.586,5.6144,1520452.0],["2007-08-06",5.5671,5.5766,5.3592,5.4348,2079605.0],["2007-08-07",5.4631,5.5482,5.3592,5.3875,1923656.0],["2007-08-08",5.482,5.9357,5.482,5.9074,2675153.0],["2007-08-09",5.8507,6.3705,5.6994,6.2193,3105759.0],["2007-08-10",5.9546,6.2004,5.775,5.9546,1594935.0],["2007-08-13",6.0397,6.1342,5.9074,5.9452,638609.0],["2007-08-14",5.9357,6.087,5.7845,5.794,847775.0],["2007-08-15",5.9357,6.2382,5.8601,6.0397,1028799.0],["2007-08-16",6.0208,6.0775,5.7656,5.9641,1207284.0],["2007-08-17",6.1909,6.2382,5.7656,6.2004,925009.0],["2007-08-20",6.2382,6.3327,6.1248,6.2287,493240.0],["2007-08-21",6.1531,6.4178,6.1531,6.3327,543706.0],["2007-08-22",6.3894,6.5028,6.2476,6.3327,468165.0],["2007-08-23",6.2949,6.4272,6.2287,6.4272,512284.0],["2007-08-24",6.4178,6.5217,6.3043,6.5123,470175.0],["2007-08-27",7.0888,7.2873,6.7958,6.966,3916293.0],["2007-08-28",6.9471,6.9754,6.6068,6.6068,1229819.0],["2007-08-29",6.6541,6.758,6.5312,6.758,862164.0],["2007-08-30",6.7297,6.8904,6.6163,6.673,749593.0],["2007-08-31",6.7769,6.8998,6.7202,6.7958,841851.0],["2007-09-04",6.7958,7.0416,6.7675,7.0321,723460.0],["2007-09-05",6.9754,7.0227,6.8998,6.9565,603695.0],["2007-09-06",6.966,7.0321,6.8998,6.966,456950.0],["2007-09-07",6.8526,6.9471,6.8053,6.9093,703887.0],["2007-09-10",7.0794,7.0794,6.7108,6.9376,810005.0],["2007-09-11",6.9849,6.9943,6.8715,6.9943,492287.0],["2007-09-12",6.9565,6.9849,6.7675,6.8053,590787.0],["2007-09-13",6.8242,6.9187,6.7391,6.8526,610043.0],["2007-09-14",6.758,6.8336,6.7297,6.7864,557566.0],["2007-09-17",6.7769,6.8053,6.7108,6.7202,338983.0],["2007-09-18",6.7297,7.0605,6.7297,7.0605,1060539.0],["2007-09-19",7.0794,7.1172,6.9376,7.1077,652151.0],["2007-09-20",7.0888,7.2684,6.9565,6.9849,667069.0],["2007-09-21",7.0605,7.1928,6.9565,6.9565,2395100.0],["2007-09-24",7.0416,7.0699,6.9565,7.0038,1011448.0],["2007-09-25",6.9754,7.1267,6.9282,7.0132,544870.0],["2007-09-26",7.0416,7.0888,6.9849,7.0794,647496.0],["2007-09-27",7.0888,7.0888,6.9943,7.0888,353901.0],["2007-09-28",7.051,7.1172,6.8998,6.9187,582429.0],["2007-10-01",6.9471,7.2117,6.9471,7.2117,900041.0],["2007-10-02",7.2684,7.3724,7.1928,7.259,788316.0],["2007-10-03",7.2873,7.6465,7.2684,7.4575,1347257.0],["2007-10-04",7.5614,7.5614,7.259,7.3819,607715.0],["2007-10-05",7.5709,7.656,7.3913,7.6181,995895.0],["2007-10-08",7.5614,7.656,7.4858,7.656,471868.0],["2007-10-09",7.6465,7.7505,7.5709,7.741,828943.0],["2007-10-10",7.7221,7.845,7.6371,7.7032,923211.0],["2007-10-11",7.7032,7.741,7.3251,7.344,1504370.0],["2007-10-12",7.3062,7.5898,7.3062,7.5614,980131.0],["2007-10-15",7.5614,7.7032,7.3724,7.4102,1234686.0],["2007-10-16",7.3724,7.4669,7.2779,7.3535,936753.0],["2007-10-17",7.4102,7.4858,7.2495,7.3535,801118.0],["2007-10-18",7.3251,7.4008,7.2401,7.2684,495990.0],["2007-10-19",7.259,7.259,6.8998,6.9282,1257539.0],["2007-10-22",6.862,7.0605,6.7297,7.0132,553440.0],["2007-10-23",7.0794,7.1456,6.9943,7.1172,456210.0],["2007-10-24",7.051,7.0605,6.8431,7.0038,526672.0],["2007-10-25",7.0132,7.0416,6.8053,6.862,630674.0],["2007-10-26",6.9754,7.0416,6.8431,7.0416,678390.0],["2007-10-29",7.0699,7.1361,7.0132,7.0699,457268.0],["2007-10-30",7.0416,7.1077,6.8526,6.8904,423941.0],["2007-10-31",6.8526,7.3157,6.8526,7.2212,1153855.0],["2007-11-01",7.1267,7.1267,6.8053,6.8336,1446921.0],["2007-11-02",6.8336,6.9754,6.8053,6.9471,766944.0],["2007-11-05",6.8998,6.966,6.7486,6.8431,805984.0],["2007-11-06",6.8336,6.8715,6.6446,6.7297,1040014.0],["2007-11-07",6.7486,6.9471,6.6068,6.6068,959394.0],["2007-11-08",6.6163,6.8715,6.3894,6.7958,1250239.0],["2007-11-09",6.7108,6.7958,6.6163,6.758,806090.0],["2007-11-12",6.7013,6.8242,6.569,6.6068,827673.0],["2007-11-13",6.6352,6.7108,6.4556,6.6824,664001.0],["2007-11-14",6.7108,6.7108,6.4934,6.5312,637657.0],["2007-11-15",6.5028,6.9376,6.4461,6.6446,1424809.0],["2007-11-16",6.6446,6.6919,6.3894,6.4934,864174.0],["2007-11-19",6.4272,6.4839,6.1626,6.38,977380.0],["2007-11-20",6.3705,6.4272,5.775,5.9924,1656405.0],["2007-11-21",6.1342,6.1531,5.7372,5.8223,1442477.0],["2007-11-23",5.9641,5.9735,5.7561,5.8507,559365.0],["2007-11-26",5.9263,5.9452,5.5766,5.5955,1222307.0],["2007-11-27",5.6049,5.8979,5.5955,5.879,1354028.0],["2007-11-28",6.0113,6.2665,5.879,6.1437,1674073.0],["2007-11-29",6.1059,6.2287,6.0302,6.0397,728327.0],["2007-11-30",6.1248,6.2382,6.0681,6.1153,799319.0],["2007-12-03",6.0208,6.5595,5.9924,6.4178,1260395.0],["2007-12-04",6.4556,6.8431,6.2854,6.7675,2238305.0],["2007-12-05",6.8431,6.8431,6.3422,6.5406,1322077.0],["2007-12-06",6.5406,6.8336,6.465,6.8242,1166339.0],["2007-12-07",6.8147,6.8526,6.673,6.7864,602531.0],["2007-12-10",6.7864,6.8053,6.5217,6.6163,632896.0],["2007-12-11",6.6163,6.6635,6.2004,6.2004,925962.0],["2007-12-12",6.4745,6.5879,6.2854,6.38,884911.0],["2007-12-13",6.3138,6.4083,6.1153,6.3611,618507.0],["2007-12-14",6.2665,6.3138,6.1248,6.1531,656172.0],["2007-12-17",6.2098,6.2193,5.7845,5.7845,879939.0],["2007-12-18",5.8601,5.9074,5.6711,5.8601,1400792.0],["2007-12-19",5.8412,5.8507,5.69,5.7467,977275.0],["2007-12-20",5.7656,5.8129,5.6711,5.7656,912102.0],["2007-12-21",5.8507,5.8885,5.6049,5.775,1307582.0],["2007-12-24",5.7561,5.8034,5.6427,5.8034,457902.0],["2007-12-26",5.7089,5.8601,5.7089,5.8129,790220.0],["2007-12-27",5.7656,5.9357,5.6616,5.6616,860154.0],["2007-12-28",5.7183,5.7467,5.5766,5.6238,1003407.0],["2007-12-31",5.586,5.6427,5.2836,5.3686,2050510.0],["2008-01-02",5.3875,5.6238,5.3875,5.4159,1306524.0],["2008-01-03",5.4442,5.5198,5.1512,5.1512,984575.0],["2008-01-04",5.1512,5.189,4.9622,4.9622,1070484.0],["2008-01-07",5.0473,5.1134,4.7259,4.7921,1959099.0],["2008-01-08",4.7921,5.1607,4.7921,4.9716,1616836.0],["2008-01-09",4.9716,5.0378,4.7448,4.9244,1375717.0],["2008-01-10",4.896,5.0567,4.8488,5.0189,1036523.0],["2008-01-11",4.9716,5.0189,4.8677,4.8866,537041.0],["2008-01-14",4.9149,4.9622,4.811,4.8771,546774.0],["2008-01-15",4.8299,4.9338,4.7921,4.8015,733511.0],["2008-01-16",4.7543,4.9622,4.7448,4.896,768954.0],["2008-01-17",4.9149,4.9622,4.6881,4.707,846294.0],["2008-01-18",4.707,4.7921,4.5841,4.6786,1255423.0],["2008-01-22",4.4707,4.6314,4.3384,4.4802,1051123.0],["2008-01-23",4.3573,4.5085,4.1588,4.4991,1199031.0],["2008-01-24",4.6786,4.7259,4.414,4.4707,860154.0],["2008-01-25",4.5463,4.6692,4.2344,4.2817,1092597.0],["2008-01-28",4.2628,4.4045,4.206,4.3856,616391.0],["2008-01-29",4.7259,4.9433,4.518,4.8677,1564041.0],["2008-01-30",4.8204,5.0284,4.7732,4.8299,1045833.0],["2008-01-31",4.7637,4.8393,4.6408,4.6975,841216.0],["2008-02-01",4.7164,5.0095,4.6881,4.9905,883218.0],["2008-02-04",5.0,5.3025,4.9716,5.1985,1182950.0],["2008-02-05",5.1985,5.2174,4.896,4.9055,1009015.0],["2008-02-06",4.9622,4.9905,4.6881,4.6975,991452.0],["2008-02-07",4.6975,4.7732,4.5652,4.7543,726423.0],["2008-02-08",4.7354,4.811,4.5369,4.6692,797626.0],["2008-02-11",4.6786,4.7637,4.5085,4.5841,903320.0],["2008-02-12",4.6125,4.811,4.5936,4.707,830530.0],["2008-02-13",4.7448,4.8015,4.6881,4.7637,495779.0],["2008-02-14",4.8677,5.0095,4.7637,4.811,1010073.0],["2008-02-15",4.7732,4.8866,4.603,4.6881,824288.0],["2008-02-19",4.6975,4.7921,4.6219,4.6314,543918.0],["2008-02-20",4.603,4.7164,4.5558,4.6975,605176.0],["2008-02-21",4.7259,4.7826,4.5463,4.5463,647919.0],["2008-02-22",4.5652,4.603,4.3951,4.4707,693836.0],["2008-02-25",4.5369,4.9055,4.5369,4.6692,1235638.0],["2008-02-26",4.6314,4.8866,4.6314,4.8677,702195.0],["2008-02-27",4.896,4.9433,4.7732,4.8866,538416.0],["2008-02-28",4.9811,4.9811,4.6597,4.6597,884594.0],["2008-02-29",4.6314,4.8204,4.5463,4.6503,855922.0],["2008-03-03",4.6692,4.7354,4.3951,4.4518,1266849.0],["2008-03-04",4.414,4.5558,4.3289,4.3951,3249118.0],["2008-03-05",4.4518,4.5274,4.4045,4.4423,702195.0],["2008-03-06",4.414,4.4896,4.2533,4.2628,946804.0],["2008-03-07",4.2533,4.3573,4.1115,4.1871,1250662.0],["2008-03-10",4.206,4.206,3.8091,3.8185,1149517.0],["2008-03-11",3.8847,4.0454,3.7524,3.9698,1437081.0],["2008-03-12",3.9981,4.1682,3.8941,4.0265,969763.0],["2008-03-13",3.9414,4.225,3.9225,4.1966,644534.0],["2008-03-14",4.2533,4.2533,3.9414,4.1115,903003.0],["2008-03-17",3.9698,4.1588,3.9225,4.017,771599.0],["2008-03-18",4.121,4.121,3.913,4.0643,765569.0],["2008-03-19",4.1115,4.1304,3.9792,4.0926,687806.0],["2008-03-20",4.1493,4.206,4.0454,4.1304,1408621.0],["2008-03-24",4.2155,4.5652,4.1682,4.5274,1089423.0],["2008-03-25",4.5369,4.707,4.4234,4.6314,940245.0],["2008-03-26",4.603,4.6881,4.4707,4.6314,548150.0],["2008-03-27",4.603,4.7259,4.4991,4.6597,468377.0],["2008-03-28",4.6786,4.7921,4.4612,4.4707,879621.0],["2008-03-31",4.4991,4.707,4.4802,4.6125,812332.0],["2008-04-01",4.6786,4.7354,4.5369,4.6692,1211198.0],["2008-04-02",4.707,4.7164,4.603,4.6975,687171.0],["2008-04-03",4.6597,4.6881,4.5747,4.6408,378552.0],["2008-04-04",4.6503,4.6975,4.5463,4.6219,370935.0],["2008-04-07",4.6314,4.6881,4.5652,4.603,480015.0],["2008-04-08",4.5652,4.6975,4.5558,4.6786,366914.0],["2008-04-09",4.6975,4.7259,4.4802,4.5274,504983.0],["2008-04-10",4.5747,5.293,4.5747,5.104,2742971.0],["2008-04-11",4.9433,4.9433,4.6597,4.6692,1272774.0],["2008-04-14",4.6786,5.0662,4.6503,4.896,895385.0],["2008-04-15",5.0473,5.0473,4.7448,4.7921,640407.0],["2008-04-16",4.9149,4.9622,4.8204,4.9244,1187288.0],["2008-04-17",4.9055,4.9433,4.7732,4.7921,521488.0],["2008-04-18",4.9055,4.9244,4.7448,4.8582,618930.0],["2008-04-21",4.8393,4.9149,4.7921,4.7921,388392.0],["2008-04-22",4.7826,4.8488,4.6125,4.6975,736897.0],["2008-04-23",4.707,4.7826,4.6503,4.7354,369983.0],["2008-04-24",4.7732,4.8204,4.6881,4.7164,655114.0],["2008-04-25",4.7543,4.7732,4.6314,4.7732,318141.0],["2008-04-28",4.7732,4.7732,4.6503,4.707,435684.0],["2008-04-29",4.6881,4.707,4.518,4.5463,632472.0],["2008-04-30",4.5841,4.6219,4.4329,4.4612,972302.0],["2008-05-01",4.4707,4.7448,4.4707,4.6881,706850.0],["2008-05-02",4.7354,4.7354,4.5652,4.603,633530.0],["2008-05-05",4.6314,4.6786,4.5369,4.5747,666434.0],["2008-05-06",4.5652,4.707,4.5369,4.6503,524556.0],["2008-05-07",4.7259,4.7732,4.4234,4.4612,882266.0],["2008-05-08",4.4707,4.5747,4.4612,4.4991,640513.0],["2008-05-09",4.4802,4.6408,4.4802,4.5841,448592.0],["2008-05-12",4.5841,4.6975,4.5841,4.6503,397596.0],["2008-05-13",4.6786,4.7164,4.603,4.6314,426480.0],["2008-05-14",4.6314,4.6975,3.5539,3.724,4701329.0],["2008-05-15",3.8658,4.2439,3.7335,3.7524,3304980.0],["2008-05-16",3.9414,3.9414,3.828,3.913,1372861.0],["2008-05-19",3.8847,3.9603,3.8469,3.8658,862376.0],["2008-05-20",3.8563,3.9036,3.8091,3.8752,942995.0],["2008-05-21",3.9036,3.913,3.7618,3.7618,634906.0],["2008-05-22",3.7807,3.8563,3.7429,3.7996,516516.0],["2008-05-23",3.7713,3.7996,3.6957,3.7051,571320.0],["2008-05-27",3.7146,3.8469,3.6862,3.7335,814237.0],["2008-05-28",3.7524,3.7996,3.6862,3.7524,675533.0],["2008-05-29",3.7524,3.9981,3.7146,3.9603,744409.0],["2008-05-30",3.9414,4.0359,3.828,4.017,888826.0],["2008-06-02",4.0359,4.0359,3.7996,3.8658,689075.0],["2008-06-03",3.8941,3.9319,3.8091,3.8847,473455.0],["2008-06-04",3.8847,4.017,3.8563,3.9981,671407.0],["2008-06-05",3.9792,4.1115,3.9319,4.0832,592480.0],["2008-06-06",4.0265,4.0265,3.8941,3.9225,473349.0],["2008-06-09",3.9509,3.9981,3.7429,3.7996,542542.0],["2008-06-10",3.7429,3.8658,3.7429,3.7713,475148.0],["2008-06-11",3.7713,3.8185,3.6862,3.6862,587084.0],["2008-06-12",3.8469,3.8658,3.6862,3.6862,518632.0],["2008-06-13",3.7429,3.8091,3.7051,3.7996,284285.0],["2008-06-16",3.7902,3.8658,3.7713,3.8374,326922.0],["2008-06-17",3.7618,3.8563,3.7618,3.8091,341840.0],["2008-06-18",3.7996,3.8091,3.6484,3.6673,438118.0],["2008-06-19",3.6957,3.7335,3.6295,3.7146,521488.0],["2008-06-20",3.7051,3.7335,3.6011,3.7051,722614.0],["2008-06-23",3.724,3.724,3.5917,3.6011,320362.0],["2008-06-24",3.5728,3.6295,3.4499,3.4972,680188.0],["2008-06-25",3.4877,3.5255,3.4688,3.5161,472714.0],["2008-06-26",3.4594,3.5066,3.3081,3.327,653103.0],["2008-06-27",3.3176,3.3743,3.1664,3.2798,1642122.0],["2008-06-30",3.2703,3.3365,3.1758,3.2609,449121.0],["2008-07-01",3.242,3.3459,3.1191,3.2325,560211.0],["2008-07-02",3.2136,3.3743,3.1758,3.2798,744515.0],["2008-07-03",3.2798,3.3081,3.1285,3.2231,325547.0],["2008-07-07",3.2231,3.2609,2.9679,2.9962,869570.0],["2008-07-08",2.9962,3.3081,2.9962,3.2987,1031338.0],["2008-07-09",3.2798,3.3743,3.2136,3.2514,622104.0],["2008-07-10",3.242,3.3554,3.2136,3.327,640725.0],["2008-07-11",3.2987,3.3554,3.1474,3.3459,819527.0],["2008-07-14",3.3648,3.4121,3.2798,3.2987,498635.0],["2008-07-15",3.2042,3.5444,3.1853,3.4972,900358.0],["2008-07-16",3.5066,3.6389,3.431,3.6389,592797.0],["2008-07-17",3.6484,3.7618,3.5066,3.6578,580313.0],["2008-07-18",3.6862,3.7713,3.4972,3.5066,966377.0],["2008-07-21",3.5161,3.8658,3.5161,3.8374,760914.0],["2008-07-22",3.7996,4.1493,3.7335,4.1493,852431.0],["2008-07-23",4.1588,4.3006,4.0737,4.1304,719757.0],["2008-07-24",4.1304,4.1777,4.0076,4.0265,499270.0],["2008-07-25",4.0548,4.2439,4.017,4.1304,579149.0],["2008-07-28",4.1304,4.1966,3.9887,3.9981,447217.0],["2008-07-29",4.1682,4.1966,3.9981,4.121,582323.0],["2008-07-30",4.1493,4.1966,4.017,4.1871,532280.0],["2008-07-31",4.1871,4.2911,4.0643,4.2155,736897.0],["2008-08-01",4.2722,4.2911,4.1966,4.225,657653.0],["2008-08-04",4.2533,4.2817,4.1115,4.2155,488267.0],["2008-08-05",4.206,4.2911,4.1966,4.2533,565078.0],["2008-08-06",4.2533,4.6314,4.1777,4.5936,892211.0],["2008-08-07",4.5369,4.5841,3.9036,3.9603,1218710.0],["2008-08-08",4.121,4.3006,4.0832,4.2533,684632.0],["2008-08-11",4.2439,4.4802,4.206,4.4423,766944.0],["2008-08-12",4.4423,4.4896,4.3384,4.4329,417169.0],["2008-08-13",4.4234,4.5274,4.31,4.4612,565818.0],["2008-08-14",4.4518,4.5369,4.4045,4.4802,357710.0],["2008-08-15",4.5369,4.5369,4.3384,4.4329,581688.0],["2008-08-18",4.4423,4.4518,4.2533,4.3289,368713.0],["2008-08-19",4.3195,4.3195,4.0832,4.1115,389556.0],["2008-08-20",4.121,4.1871,4.0265,4.1399,452189.0],["2008-08-21",4.0548,4.1493,3.9509,4.0359,446899.0],["2008-08-22",4.0548,4.1588,4.0076,4.1304,298779.0],["2008-08-25",4.1304,4.1588,3.9698,4.0076,282803.0],["2008-08-26",4.0076,4.121,3.9603,4.0454,340570.0],["2008-08-27",4.1493,4.1493,4.017,4.0737,955374.0],["2008-08-28",4.0737,4.2817,4.0359,4.2533,394528.0],["2008-08-29",4.2628,4.4329,4.2533,4.3384,717536.0],["2008-09-02",4.5369,4.5652,4.3195,4.3762,597453.0],["2008-09-03",4.3856,4.4896,4.3006,4.4234,393788.0],["2008-09-04",4.3856,4.414,4.206,4.206,680717.0],["2008-09-05",4.1588,4.1966,4.0454,4.1682,472926.0],["2008-09-08",4.3195,4.3384,4.0548,4.1777,401828.0],["2008-09-09",4.1682,4.2911,4.0548,4.0548,500963.0],["2008-09-10",4.121,4.121,3.8847,3.9036,540638.0],["2008-09-11",3.8752,3.913,3.6862,3.7618,1204745.0],["2008-09-12",3.7429,3.7996,3.6484,3.7335,423412.0],["2008-09-15",3.5917,3.7335,3.5444,3.5444,1146978.0],["2008-09-16",3.4972,3.9414,3.4499,3.9319,944582.0],["2008-09-17",3.9319,3.9603,3.5728,3.5917,761548.0],["2008-09-18",3.7051,4.0643,3.5917,3.9225,1190567.0],["2008-09-19",4.1966,4.1966,3.6862,4.0832,2143931.0],["2008-09-22",4.0643,4.1115,3.7902,3.8658,601473.0],["2008-09-23",3.8658,4.017,3.8469,3.8941,625172.0],["2008-09-24",3.8941,3.9698,3.7618,3.7618,562010.0],["2008-09-25",3.7807,3.9225,3.7807,3.7807,292537.0],["2008-09-26",3.7713,3.9225,3.6106,3.9036,531433.0],["2008-09-29",3.8563,3.9225,3.5444,3.7902,603589.0],["2008-09-30",3.8185,3.8658,3.6578,3.7335,500434.0],["2008-10-01",3.724,3.7618,3.6106,3.6578,347024.0],["2008-10-02",3.6957,3.7335,3.3932,3.3932,988172.0],["2008-10-03",3.4783,3.4972,3.242,3.327,554075.0],["2008-10-06",3.1947,3.2231,2.7221,3.034,1400686.0],["2008-10-07",3.0624,3.1096,2.6276,2.6654,1070484.0],["2008-10-08",2.5425,2.8355,2.2873,2.4764,1247065.0],["2008-10-09",2.5425,2.6465,2.0321,2.1077,1155124.0],["2008-10-10",1.9943,2.4575,1.8431,2.4575,1834784.0],["2008-10-13",2.6749,2.7883,2.3629,2.7694,1151950.0],["2008-10-14",2.8355,2.9395,2.6087,2.8733,770965.0],["2008-10-15",2.949,3.2892,2.741,2.741,1289173.0],["2008-10-16",2.8639,3.1474,2.6087,3.1474,861847.0],["2008-10-17",3.0246,3.2325,2.9301,3.0529,634694.0],["2008-10-20",3.1285,3.5066,3.0529,3.5066,561375.0],["2008-10-21",3.4783,3.6295,3.2892,3.2892,699021.0],["2008-10-22",3.2042,3.2042,2.9962,3.0435,368819.0],["2008-10-23",3.0529,3.0907,2.7883,2.949,715525.0],["2008-10-24",2.7127,2.9584,2.6276,2.8261,511755.0],["2008-10-27",2.7127,2.949,2.6938,2.6938,390508.0],["2008-10-28",2.8166,3.138,2.7032,3.138,681564.0],["2008-10-29",3.0718,3.3554,3.0246,3.2231,717536.0],["2008-10-30",3.3648,3.5255,3.138,3.4783,1025519.0],["2008-10-31",3.2325,3.7618,3.1947,3.7618,1052816.0],["2008-11-03",3.7807,4.3384,3.7807,4.3006,2116212.0],["2008-11-04",4.5369,4.5369,3.8847,4.2344,1332657.0],["2008-11-05",4.1588,4.225,3.6862,3.6957,957067.0],["2008-11-06",3.5728,3.8941,3.4783,3.6957,873273.0],["2008-11-07",3.7429,4.0359,3.7146,3.7996,666117.0],["2008-11-10",4.2722,4.414,4.0359,4.206,1760829.0],["2008-11-11",4.2533,4.6692,4.0548,4.121,2396687.0],["2008-11-12",4.0548,4.0643,3.4026,3.4216,1252460.0],["2008-11-13",3.6862,3.7429,2.9868,3.7429,1664975.0],["2008-11-14",3.6484,3.7996,3.4972,3.4972,826615.0],["2008-11-17",3.4783,3.5444,3.3176,3.4405,516621.0],["2008-11-18",3.4594,3.5728,3.1664,3.3459,585920.0],["2008-11-19",3.3459,3.4405,3.0246,3.0246,646121.0],["2008-11-20",3.1002,3.1002,2.6654,2.6938,1520240.0],["2008-11-21",2.8261,2.8639,2.344,2.8639,1714277.0],["2008-11-24",2.8733,3.1096,2.8544,3.0435,1000551.0],["2008-11-25",3.1191,3.1191,2.9679,3.1191,530058.0],["2008-11-26",3.0718,3.2987,2.9112,3.2798,704205.0],["2008-11-28",3.2231,3.3081,3.1002,3.3081,244398.0],["2008-12-01",3.1947,3.242,2.8355,2.845,508157.0],["2008-12-02",2.9301,3.0718,2.8355,3.0718,671513.0],["2008-12-03",3.1002,3.3081,2.949,3.2798,706109.0],["2008-12-04",3.1474,3.4594,3.1285,3.1947,733088.0],["2008-12-05",3.1285,3.4121,2.9868,3.4026,493240.0],["2008-12-08",3.4877,3.9887,3.3932,3.7807,1700629.0],["2008-12-09",3.7807,3.913,3.6389,3.7335,944794.0],["2008-12-10",3.8563,4.0076,3.6957,3.8752,719334.0],["2008-12-11",3.9414,4.1588,3.7807,3.7902,931040.0],["2008-12-12",3.6673,4.0926,3.6484,4.0926,875495.0],["2008-12-15",4.0926,4.1115,3.7996,3.913,588460.0],["2008-12-16",4.0737,4.1399,3.9414,4.1304,765357.0],["2008-12-17",4.0643,4.1304,3.9698,4.0076,1173216.0],["2008-12-18",4.1493,4.2911,4.0643,4.1966,1093337.0],["2008-12-19",4.3951,4.518,4.2533,4.3856,1249286.0],["2008-12-22",4.4896,4.4896,4.0643,4.2628,741129.0],["2008-12-23",4.3006,4.3478,4.1493,4.31,381515.0],["2008-12-24",4.2911,4.3667,4.1871,4.3478,331366.0],["2008-12-26",4.4234,4.4329,4.225,4.3195,627817.0],["2008-12-29",4.3573,4.3951,4.0643,4.1115,487315.0],["2008-12-30",4.121,4.1588,4.017,4.1588,555979.0],["2008-12-31",4.1304,4.4329,4.121,4.414,776466.0],["2009-01-02",4.4234,4.6125,4.3667,4.5558,604012.0],["2009-01-05",4.5652,4.8299,4.4518,4.7259,1089634.0],["2009-01-06",4.8393,5.0756,4.6408,4.8582,1528810.0],["2009-01-07",4.7164,4.7921,4.5558,4.6503,992404.0],["2009-01-08",4.6125,4.896,4.5652,4.8866,930617.0],["2009-01-09",4.9149,4.9149,4.6881,4.707,628875.0],["2009-01-12",4.7448,4.7921,4.3667,4.3856,805244.0],["2009-01-13",4.5369,4.7826,4.3951,4.6975,929559.0],["2009-01-14",4.707,4.7259,4.3762,4.3951,918132.0],["2009-01-15",4.3951,4.603,4.0832,4.5747,1360482.0],["2009-01-16",4.6219,4.707,4.3856,4.5463,923634.0],["2009-01-20",4.5747,4.8677,4.4802,4.5369,1948730.0],["2009-01-21",4.6786,5.0473,4.4991,5.0,1696503.0],["2009-01-22",5.1229,5.3308,4.8204,4.9244,2164139.0],["2009-01-23",6.1248,7.9206,5.8507,6.7013,53294634.0],["2009-01-26",7.0605,8.0057,6.966,7.7032,30686655.0],["2009-01-27",7.2684,7.4386,6.7013,6.8431,12053371.0],["2009-01-28",6.9471,7.0794,6.1626,6.9376,9379805.0],["2009-01-29",6.9471,7.5236,6.5501,7.4669,9647902.0],["2009-01-30",7.7316,8.034,7.1645,7.4102,13010014.0],["2009-02-02",7.0888,7.7505,6.8998,7.3157,6704229.0],["2009-02-03",7.4669,7.5142,6.8998,7.1645,5214565.0],["2009-02-04",7.2495,7.6087,7.0038,7.1834,5883750.0],["2009-02-05",7.2117,7.656,7.0416,7.3629,7151445.0],["2009-02-06",7.5425,7.7883,7.3251,7.6087,6894986.0],["2009-02-09",7.7883,8.0057,7.2968,7.4858,6708672.0],["2009-02-10",7.448,7.4575,6.8715,6.966,4026007.0],["2009-02-11",7.0416,7.1172,6.6824,6.9376,2503757.0],["2009-02-12",6.9376,7.5331,6.7108,7.344,5542968.0],["2009-02-13",6.2854,6.569,5.983,6.0302,12586709.0],["2009-02-17",5.9168,6.2949,5.6805,6.1248,8243407.0],["2009-02-18",5.9357,5.9357,5.3025,5.4253,6722320.0],["2009-02-19",5.4631,5.5671,5.2836,5.293,3077828.0],["2009-02-20",5.1418,5.3781,4.8393,5.0378,3842550.0],["2009-02-23",5.0378,5.1796,4.8866,4.9527,2993082.0],["2009-02-24",4.9811,5.3403,4.9811,5.2552,3661209.0],["2009-02-25",5.1323,5.2174,4.9811,5.0473,2289089.0],["2009-02-26",5.1985,5.293,4.6692,4.7164,3370682.0],["2009-02-27",4.4896,4.5936,4.206,4.2439,3748706.0],["2009-03-02",4.1588,4.206,3.6673,3.6767,3027150.0],["2009-03-03",3.828,4.0737,3.6106,3.9981,3489072.0],["2009-03-04",4.0643,4.1399,3.8374,3.9792,2396370.0],["2009-03-05",3.8374,3.9603,3.5539,3.5822,1908844.0],["2009-03-06",3.5917,3.7429,3.4688,3.6578,2876490.0],["2009-03-09",4.8866,4.9527,4.1871,4.2628,15400142.0],["2009-03-10",4.3006,4.3478,3.8185,4.0359,5152777.0],["2009-03-11",4.1588,4.206,3.8658,3.8658,2885483.0],["2009-03-12",3.8469,4.1966,3.7524,4.1777,2450328.0],["2009-03-13",4.0548,4.1777,4.017,4.121,1466811.0],["2009-03-16",4.1588,4.1871,3.7807,3.8185,1958358.0],["2009-03-17",3.8091,4.017,3.724,4.0076,2045431.0],["2009-03-18",4.0076,4.1588,3.8941,4.0643,1525953.0],["2009-03-19",4.1115,4.1871,3.8941,3.9603,1624030.0],["2009-03-20",4.1021,4.1021,3.8091,3.8563,1728455.0],["2009-03-23",3.9414,4.1493,3.8752,4.1493,1974757.0],["2009-03-24",4.0832,4.3856,4.0737,4.1493,1873401.0],["2009-03-25",4.2911,4.3384,4.017,4.2155,1761887.0],["2009-03-26",4.3006,4.4329,4.1588,4.4234,1691954.0],["2009-03-27",4.3384,4.9622,4.2533,4.6219,3544723.0],["2009-03-30",4.4896,4.5085,4.1493,4.1777,1758184.0],["2009-03-31",4.2533,4.3478,4.1871,4.225,1327684.0],["2009-04-01",4.1493,4.2155,4.0265,4.1682,1126982.0],["2009-04-02",4.2439,4.7921,4.2155,4.3478,1614614.0],["2009-04-03",4.3478,4.3573,4.1588,4.2628,1105822.0],["2009-04-06",4.2155,4.896,4.2155,4.6786,3648301.0],["2009-04-07",4.6786,4.6786,4.3762,4.3762,1591761.0],["2009-04-08",4.3856,4.4802,4.3478,4.414,819633.0],["2009-04-09",4.5747,4.6503,4.5085,4.6503,1186018.0],["2009-04-13",4.6125,4.8393,4.5936,4.6125,1262088.0],["2009-04-14",5.1418,5.1512,4.7259,4.7543,2835969.0],["2009-04-15",4.811,4.8204,4.6408,4.7354,1211410.0],["2009-04-16",4.9716,5.3214,4.8299,5.189,4267549.0],["2009-04-17",5.2457,5.2836,5.0284,5.104,2387589.0],["2009-04-20",5.1323,5.1512,4.6692,4.7164,2246346.0],["2009-04-21",4.6692,4.811,4.603,4.7637,1358260.0],["2009-04-22",5.0473,5.3403,4.8488,4.8771,3684802.0],["2009-04-23",4.9244,4.9716,4.6125,4.6975,2020251.0],["2009-04-24",4.7732,4.7732,4.5085,4.6692,2100342.0],["2009-04-27",4.6219,4.6692,4.518,4.5747,1356144.0],["2009-04-28",4.6786,4.7921,4.5841,4.7637,2270151.0],["2009-04-29",4.7921,5.0095,4.6975,4.9527,2591571.0],["2009-04-30",5.0,5.0567,4.7637,4.8582,2503334.0],["2009-05-01",4.8204,4.9149,4.7732,4.8204,918450.0],["2009-05-04",4.8015,5.0378,4.8015,5.0284,2110922.0],["2009-05-05",5.4915,6.2382,5.482,5.9452,11952332.0],["2009-05-06",6.2287,6.2949,5.6994,5.8034,5387653.0],["2009-05-07",5.8129,5.8979,5.5766,5.7561,2373517.0],["2009-05-08",5.7467,5.9735,5.6711,5.8885,1995176.0],["2009-05-11",5.9357,6.276,5.7845,6.0964,2360927.0],["2009-05-12",6.2287,6.4745,5.9168,6.1909,4372608.0],["2009-05-13",6.1153,6.1153,5.7845,5.8129,1958464.0],["2009-05-14",5.8223,5.983,5.794,5.8885,1428935.0],["2009-05-15",5.9546,6.087,5.8979,5.9168,1227703.0],["2009-05-18",6.0586,6.1248,5.9735,6.0964,1401109.0],["2009-05-19",6.1437,6.2098,5.9546,6.1059,1535687.0],["2009-05-20",6.0208,6.5217,6.0208,6.3894,2893101.0],["2009-05-21",6.3138,7.0794,6.2854,6.4745,7946955.0],["2009-05-22",6.569,6.8526,6.3043,6.4178,2803806.0],["2009-05-26",6.3233,6.5595,6.2287,6.3422,3114011.0],["2009-05-27",6.3422,6.4556,6.1342,6.1626,1825262.0],["2009-05-28",6.2476,6.2571,5.8129,6.0491,1808334.0],["2009-05-29",6.0775,6.1909,5.9168,6.1626,1582768.0],["2009-06-01",6.2382,6.38,5.9924,6.0302,1636620.0],["2009-06-02",5.9452,6.1909,5.8601,6.087,1314142.0],["2009-06-03",6.0208,6.6635,5.9074,6.465,3865086.0],["2009-06-04",6.5879,6.8336,6.5028,6.5974,3136229.0],["2009-06-05",6.8053,6.8053,6.3327,6.4556,1296367.0],["2009-06-08",6.4461,6.8526,6.3327,6.7297,2150491.0],["2009-06-09",6.758,6.7769,6.5123,6.6163,1351066.0],["2009-06-10",6.7013,6.7108,6.3989,6.569,1460040.0],["2009-06-11",6.5501,6.673,6.3989,6.4083,1396243.0],["2009-06-12",6.38,6.5406,6.276,6.4745,1138514.0],["2009-06-15",6.4745,6.4839,6.1909,6.276,1056413.0],["2009-06-16",6.38,6.3894,6.0681,6.0681,1297002.0],["2009-06-17",6.0775,6.1437,5.6427,6.0964,2032841.0],["2009-06-18",6.2004,6.3233,6.0302,6.3043,1130896.0],["2009-06-19",6.3894,6.465,6.2193,6.3138,1204745.0],["2009-06-22",6.2098,6.276,6.0019,6.0681,1412536.0],["2009-06-23",6.0302,6.0681,5.8129,5.9168,1273197.0],["2009-06-24",5.9168,6.1342,5.9074,6.0491,888614.0],["2009-06-25",6.0397,6.3043,5.9452,6.3043,968705.0],["2009-06-26",6.2854,6.569,6.1626,6.569,2026811.0],["2009-06-29",6.5501,6.5595,6.2854,6.3233,966377.0],["2009-06-30",7.3062,7.7032,7.0983,7.2495,21186556.0],["2009-07-01",7.1928,7.2023,6.8998,7.0227,3771241.0],["2009-07-02",6.9376,7.448,6.8526,7.2306,3562709.0],["2009-07-06",7.5614,7.741,7.3724,7.4764,6010075.0],["2009-07-07",7.5047,7.5142,7.2023,7.2495,2276393.0],["2009-07-08",7.2306,7.3346,6.7769,6.862,3068835.0],["2009-07-09",6.9282,7.0794,6.8053,7.0227,1462579.0],["2009-07-10",6.8053,7.0416,6.7108,6.9187,1625934.0],["2009-07-13",6.9187,7.0794,6.6446,7.0699,1296685.0],["2009-07-14",7.0888,7.1456,7.0038,7.0794,796886.0],["2009-07-15",7.1645,7.2212,7.0888,7.1928,1229079.0],["2009-07-16",7.1739,7.2873,7.0983,7.259,1041072.0],["2009-07-17",7.2779,7.2779,7.1172,7.1456,1157240.0],["2009-07-20",7.1645,7.3629,7.1172,7.2873,1268965.0],["2009-07-21",7.3724,7.4291,7.259,7.3629,1293088.0],["2009-07-22",7.2873,7.3535,7.155,7.2684,1018960.0],["2009-07-23",7.2873,7.8166,7.2873,7.448,4503271.0],["2009-07-24",7.4102,7.5709,7.2401,7.552,1865148.0],["2009-07-27",7.656,8.7335,7.5803,8.6673,9185979.0],["2009-07-28",8.4121,8.4688,8.0624,8.2892,4560615.0],["2009-07-29",8.1758,8.2892,8.0246,8.1474,2260629.0],["2009-07-30",8.2892,8.4499,8.1569,8.2136,2113355.0],["2009-07-31",7.7694,8.6862,7.5047,7.5803,5534715.0],["2009-08-03",7.7032,7.7883,7.4197,7.6276,2120549.0],["2009-08-04",7.5614,7.8355,7.5614,7.6938,1422798.0],["2009-08-05",7.7032,7.741,7.3819,7.5331,1893714.0],["2009-08-06",7.4858,7.5425,7.0983,7.1172,1964812.0],["2009-08-07",7.2495,7.3629,7.0605,7.2023,1872343.0],["2009-08-10",7.1267,7.4008,7.1077,7.155,1227386.0],["2009-08-11",7.1739,7.2401,7.0038,7.0416,1207390.0],["2009-08-12",7.0888,7.2684,7.0321,7.155,1022240.0],["2009-08-13",7.1739,7.2873,7.0888,7.1267,808524.0],["2009-08-14",7.0983,7.1456,6.9471,7.051,1198926.0],["2009-08-17",6.862,6.8904,6.7108,6.8336,1153432.0],["2009-08-18",6.0208,6.3705,5.8601,6.1342,6985868.0],["2009-08-19",5.9924,6.3138,5.9641,6.276,2081932.0],["2009-08-20",6.2382,6.3233,6.1437,6.2382,1238706.0],["2009-08-21",6.3233,6.3233,6.1342,6.1626,1526588.0],["2009-08-24",6.1626,6.3138,6.0491,6.1248,1151104.0],["2009-08-25",6.2382,6.2382,6.087,6.2004,1133964.0],["2009-08-26",6.172,6.6635,6.1153,6.5501,2091137.0],["2009-08-27",6.7108,6.8809,6.5501,6.7864,2853426.0],["2009-08-28",6.8809,6.8809,6.6257,6.7864,1438880.0],["2009-08-31",6.7108,6.7297,6.5879,6.7108,1163483.0],["2009-09-01",6.6352,6.8904,6.38,6.4461,1624347.0],["2009-09-02",6.4461,6.7108,6.38,6.5879,1752365.0],["2009-09-03",6.5879,6.6163,6.38,6.5312,1010919.0],["2009-09-04",6.569,6.8431,6.4839,6.8147,1487125.0],["2009-09-08",6.8526,6.9471,6.7202,6.8147,1148988.0],["2009-09-09",6.8242,7.0227,6.758,6.966,1167715.0],["2009-09-10",7.0227,7.0794,6.9187,6.9376,662731.0],["2009-09-11",6.9093,6.966,6.7675,6.8336,1075986.0],["2009-09-14",6.7675,6.8809,6.7297,6.8809,525403.0],["2009-09-15",6.862,6.9376,6.7769,6.9187,758057.0],["2009-09-16",6.9376,6.9943,6.8526,6.9093,715102.0],["2009-09-17",6.862,7.0132,6.7675,6.862,770541.0],["2009-09-18",6.9376,7.0605,6.8147,7.0038,1406082.0],["2009-09-21",7.0416,7.0983,6.8431,6.9849,1173110.0],["2009-09-22",7.0038,7.0416,6.8336,6.862,955374.0],["2009-09-23",6.8904,6.9187,6.6257,6.6257,1022451.0],["2009-09-24",6.6352,6.7013,6.3516,6.4272,1463426.0],["2009-09-25",6.3989,6.4272,6.1437,6.2476,1430099.0],["2009-09-28",6.2665,6.4934,6.2382,6.3989,1217123.0],["2009-09-29",6.4934,6.5312,6.1909,6.2098,1251720.0],["2009-09-30",6.2193,6.3327,6.1531,6.2004,1328636.0],["2009-10-01",6.1531,6.2382,5.9357,5.9357,1833302.0],["2009-10-02",5.8601,6.0681,5.8129,5.9641,1092491.0],["2009-10-05",6.2098,6.3233,5.9735,6.1626,1753318.0],["2009-10-06",6.2287,6.3422,6.0491,6.2098,1125712.0],["2009-10-07",6.2004,6.2287,6.1342,6.1531,554921.0],["2009-10-08",6.2004,6.2004,6.0397,6.0586,1068792.0],["2009-10-09",6.0302,6.1248,6.0113,6.1059,612582.0],["2009-10-12",6.0964,6.5595,6.0964,6.4934,2470853.0],["2009-10-13",6.465,6.5312,6.1153,6.1531,1814470.0],["2009-10-14",6.2098,6.2382,6.0586,6.172,1060010.0],["2009-10-15",6.1437,6.3043,6.1059,6.2949,1099050.0],["2009-10-16",6.2287,6.2571,6.0586,6.1437,1033031.0],["2009-10-19",6.4367,6.7864,6.3894,6.6919,2999113.0],["2009-10-20",6.758,6.758,6.3989,6.4461,1422269.0],["2009-10-21",6.5028,6.569,6.2854,6.3043,1128569.0],["2009-10-22",6.2854,6.3516,6.172,6.3043,1114286.0],["2009-10-23",6.2949,6.3516,6.0208,6.0681,1594089.0],["2009-10-26",6.0397,6.1815,5.8223,5.8412,1833726.0],["2009-10-27",5.879,5.8979,5.775,5.8318,1252143.0],["2009-10-28",5.8034,5.8507,5.4159,5.4348,1995176.0],["2009-10-29",5.4915,5.5766,5.3781,5.4537,1501514.0],["2009-10-30",5.6616,6.1342,5.5388,5.775,5107072.0],["2009-11-02",5.5766,5.6238,5.0567,5.1985,3628940.0],["2009-11-03",5.1512,5.3875,5.1512,5.3686,1588799.0],["2009-11-04",5.4348,5.5104,4.9149,4.9433,2288877.0],["2009-11-05",4.9716,5.1985,4.9716,5.1607,1158722.0],["2009-11-06",5.1512,5.3214,5.0284,5.1796,1057154.0],["2009-11-09",5.2079,5.293,5.1796,5.2363,1085931.0],["2009-11-10",5.189,5.2457,5.104,5.1418,797097.0],["2009-11-11",5.4064,5.7089,5.3686,5.6616,2562370.0],["2009-11-12",5.6333,5.6333,5.3592,5.3875,926702.0],["2009-11-13",5.4159,5.4348,5.2741,5.3497,660933.0],["2009-11-16",5.3875,5.6994,5.3875,5.6805,1176813.0],["2009-11-17",5.7089,5.8601,5.6333,5.8034,1277006.0],["2009-11-18",5.8034,5.8507,5.482,5.586,1305889.0],["2009-11-19",5.586,5.6144,5.397,5.4159,1070061.0],["2009-11-20",5.3686,5.4159,5.2174,5.2741,1105504.0],["2009-11-23",5.293,5.3875,5.0662,5.1607,1660425.0],["2009-11-24",5.2836,5.2836,5.1323,5.2079,1273515.0],["2009-11-25",5.1985,5.2836,5.1418,5.1607,608667.0],["2009-11-27",5.0378,5.1323,4.9716,5.0378,697010.0],["2009-11-30",5.0,5.0189,4.8677,4.9055,1434648.0],["2009-12-01",4.9244,5.1418,4.9244,5.1418,1372543.0],["2009-12-02",5.1323,5.9735,5.1323,5.8601,11140740.0],["2009-12-03",5.8979,5.9452,5.3308,5.3781,5422567.0],["2009-12-04",5.482,5.6333,5.3403,5.4726,2359975.0],["2009-12-07",5.4442,5.7183,5.4348,5.4631,1236908.0],["2009-12-08",5.6994,5.8601,5.5482,5.5766,4476398.0],["2009-12-09",5.6049,5.6238,5.3497,5.4537,1312026.0],["2009-12-10",5.4631,5.5671,5.3214,5.3592,2141815.0],["2009-12-11",5.4348,5.482,5.293,5.3308,705898.0],["2009-12-14",5.482,5.5198,5.3119,5.5009,871580.0],["2009-12-15",5.4726,5.482,5.0567,5.4064,1707295.0],["2009-12-16",5.4348,5.5009,5.3403,5.3781,819738.0],["2009-12-17",5.3403,5.3875,5.1323,5.1323,1263569.0],["2009-12-18",5.189,5.2268,5.104,5.1985,1590280.0],["2009-12-21",5.293,5.397,5.2457,5.3686,1422058.0],["2009-12-22",5.3875,5.5388,5.293,5.5104,1759877.0],["2009-12-23",5.5482,5.6238,5.4159,5.4253,825028.0],["2009-12-24",5.397,5.5293,5.3403,5.5009,347659.0],["2009-12-28",5.5009,5.5009,5.3497,5.397,869041.0],["2009-12-29",5.3875,5.397,5.2174,5.2457,840793.0],["2009-12-30",5.2457,5.3686,5.2079,5.3592,1082440.0],["2009-12-31",5.3403,5.3686,5.2363,5.2457,910092.0],["2010-01-04",5.3686,5.9924,5.3214,5.879,9071927.0],["2010-01-05",5.8223,5.8318,5.5955,5.7278,3927190.0],["2010-01-06",5.7561,6.172,5.7372,6.0586,6107834.0],["2010-01-07",6.0586,6.0775,5.8318,5.9357,1458453.0],["2010-01-08",5.8696,6.1342,5.8601,6.0491,2112085.0],["2010-01-11",6.1437,6.3043,6.0681,6.2098,2441441.0],["2010-01-12",6.1437,6.2098,5.9924,6.0397,1569226.0],["2010-01-13",6.0397,6.172,5.9263,6.087,1258597.0],["2010-01-14",6.172,6.1909,5.8696,5.9074,1889800.0],["2010-01-15",5.9168,5.9546,5.7278,5.7656,1770880.0],["2010-01-19",5.7278,5.8601,5.7278,5.8507,1115978.0],["2010-01-20",5.7656,6.0302,5.7561,5.8129,1767812.0],["2010-01-21",5.8223,5.8412,5.5104,5.5388,2134092.0],["2010-01-22",5.5577,5.8412,5.5009,5.6049,2482174.0],["2010-01-25",5.6522,5.6711,5.3875,5.397,1589962.0],["2010-01-26",5.3875,5.4537,5.3119,5.3214,1331493.0],["2010-01-27",5.3214,5.3592,5.2079,5.293,1266638.0],["2010-01-28",5.2741,5.3592,5.2079,5.2836,1447132.0],["2010-01-29",5.293,5.4159,5.104,5.1134,1377516.0],["2010-02-01",5.1512,5.2268,5.0756,5.1323,949978.0],["2010-02-02",5.189,5.5293,5.1701,5.482,1529127.0],["2010-02-03",5.4537,5.482,5.293,5.3875,1050594.0],["2010-02-04",5.4253,5.4253,5.0189,5.0284,1664446.0],["2010-02-05",5.0378,5.1323,4.811,4.9716,1751942.0],["2010-02-08",4.9905,5.1701,4.9622,5.1323,1099262.0],["2010-02-09",5.1985,5.2363,5.0567,5.0945,1047843.0],["2010-02-10",5.1134,5.189,5.0095,5.189,765251.0],["2010-02-11",5.1985,5.3592,5.1134,5.3403,888614.0],["2010-02-12",5.2457,5.3403,5.1985,5.3308,1031338.0],["2010-02-16",5.3875,5.6049,5.3592,5.586,1353923.0],["2010-02-17",5.586,5.6144,5.4442,5.5198,1135446.0],["2010-02-18",5.4253,5.5198,5.397,5.4442,659346.0],["2010-02-19",5.4537,5.5766,5.4064,5.5577,692990.0],["2010-02-22",5.5671,5.69,5.5198,5.6711,1168878.0],["2010-02-23",5.6616,5.6994,5.3875,5.4064,1361540.0],["2010-02-24",5.3875,5.5482,5.3592,5.4442,582535.0],["2010-02-25",5.3686,5.5293,5.3403,5.482,600309.0],["2010-02-26",5.4631,5.482,5.2363,5.2457,1270341.0],["2010-03-01",5.2174,5.4253,5.2174,5.397,809687.0],["2010-03-02",5.4064,5.5388,5.3875,5.5009,1314565.0],["2010-03-03",5.5198,5.5766,5.4537,5.5104,854123.0],["2010-03-04",5.6616,5.7183,5.586,5.6805,1373601.0],["2010-03-05",5.7183,5.9735,5.6711,5.8412,2336276.0],["2010-03-08",5.8601,5.9074,5.7656,5.8223,992298.0],["2010-03-09",5.8034,5.8601,5.6994,5.7183,922576.0],["2010-03-10",5.7467,5.9546,5.69,5.8223,1640429.0],["2010-03-11",5.7467,6.087,5.7372,6.0397,1924819.0],["2010-03-12",6.0681,6.0775,5.9074,5.9641,1060539.0],["2010-03-15",5.9546,6.0208,5.7467,5.8034,1024250.0],["2010-03-16",5.8223,5.9546,5.7278,5.8885,1034724.0],["2010-03-17",5.9168,5.9924,5.8129,5.8129,996213.0],["2010-03-18",5.7656,5.8034,5.7278,5.7372,582958.0],["2010-03-19",5.7656,5.7656,5.5293,5.5766,1225799.0],["2010-03-22",5.5293,5.6238,5.4631,5.5955,744938.0],["2010-03-23",5.6144,5.7467,5.5577,5.7183,1009755.0],["2010-03-24",5.6711,5.7467,5.5671,5.5671,795087.0],["2010-03-25",5.6522,5.7372,5.5104,5.5104,735733.0],["2010-03-26",5.5482,5.6616,5.4631,5.4726,918450.0],["2010-03-29",5.482,5.5577,5.4064,5.5104,1037475.0],["2010-03-30",5.4726,5.5577,5.3875,5.397,713938.0],["2010-03-31",5.4348,5.5293,5.3686,5.3686,2039718.0],["2010-04-01",5.4348,5.5388,5.3592,5.4159,981189.0],["2010-04-05",5.4726,5.5293,5.4253,5.4726,785988.0],["2010-04-06",5.4726,5.6144,5.4348,5.5577,862905.0],["2010-04-07",5.5577,5.6144,5.4064,5.4631,1541718.0],["2010-04-08",5.4442,5.586,5.4253,5.5577,809053.0],["2010-04-09",5.5766,5.6144,5.4348,5.5009,657124.0],["2010-04-12",5.4915,5.5388,5.3119,5.3497,1375612.0],["2010-04-13",5.3497,5.3497,5.2174,5.2741,981507.0],["2010-04-14",5.3214,5.3497,5.2836,5.3119,690133.0],["2010-04-15",5.293,5.3403,5.1985,5.2836,772975.0],["2010-04-16",5.2552,5.293,5.1323,5.189,1123173.0],["2010-04-19",5.1607,5.3308,5.104,5.2174,829789.0],["2010-04-20",5.2552,5.2836,5.1607,5.2646,489748.0],["2010-04-21",5.2552,5.2741,5.1796,5.2079,1182844.0],["2010-04-22",5.2363,5.5198,5.2174,5.5104,1857107.0],["2010-04-23",5.5198,5.6049,5.4537,5.6049,1157346.0],["2010-04-26",5.5955,5.6333,5.4726,5.4915,871898.0],["2010-04-27",5.482,5.6616,5.3119,5.3214,1794685.0],["2010-04-28",5.3497,5.4442,5.3214,5.4348,1119470.0],["2010-04-29",5.482,5.6333,5.397,5.6333,1293299.0],["2010-04-30",5.7089,5.7561,5.5009,5.5104,1896571.0],["2010-05-03",5.5766,5.8129,5.5766,5.8129,1968832.0],["2010-05-04",5.7183,5.7183,5.3875,5.4442,1786221.0],["2010-05-05",5.3403,5.4348,5.2174,5.2457,1414229.0],["2010-05-06",5.2363,5.4348,4.5841,4.9149,2315645.0],["2010-05-07",4.9622,5.104,4.7543,4.7921,1797648.0],["2010-05-10",5.0945,5.1134,4.9244,5.0851,1088259.0],["2010-05-11",5.0284,5.3119,5.0189,5.2552,1082757.0],["2010-05-12",5.2457,5.4253,5.2079,5.4159,814237.0],["2010-05-13",5.3781,5.586,5.293,5.4064,2631775.0],["2010-05-14",5.3497,5.4348,5.2363,5.3119,968493.0],["2010-05-17",5.3308,5.3592,5.1229,5.2646,533973.0],["2010-05-18",5.3403,5.3403,5.1229,5.1229,565501.0],["2010-05-19",5.2079,5.2836,4.9716,5.0,1224000.0],["2010-05-20",4.9055,4.9905,4.7826,4.7921,1500456.0],["2010-05-21",4.7259,4.9716,4.6408,4.8582,1416768.0],["2010-05-24",4.8204,4.9055,4.7259,4.7354,1275207.0],["2010-05-25",4.603,4.7259,4.5558,4.7164,1289914.0],["2010-05-26",4.7543,4.8488,4.6597,4.6692,1150469.0],["2010-05-27",4.7921,4.9149,4.7543,4.9149,664636.0],["2010-05-28",4.8771,5.0284,4.7637,4.9905,1480988.0],["2010-06-01",5.0567,5.293,5.0189,5.0284,1823040.0],["2010-06-02",5.0378,5.3497,5.0378,5.3403,2764660.0],["2010-06-03",5.3875,5.5482,5.3119,5.4631,2308556.0],["2010-06-04",5.3119,5.4064,5.0567,5.0567,1137350.0],["2010-06-07",5.1134,5.2079,4.7732,4.7826,1184219.0],["2010-06-08",4.8299,4.8771,4.6786,4.7448,1087624.0],["2010-06-09",4.8015,4.811,4.6503,4.6881,750439.0],["2010-06-10",4.7921,4.8204,4.7164,4.8204,654267.0],["2010-06-11",4.7448,4.8866,4.7448,4.8866,559894.0],["2010-06-14",4.9338,4.9527,4.8204,4.8393,636387.0],["2010-06-15",4.8582,4.9622,4.8204,4.9433,630462.0],["2010-06-16",4.9055,4.9149,4.8299,4.8393,653315.0],["2010-06-17",4.8299,4.8771,4.7637,4.8488,474196.0],["2010-06-18",4.8677,4.8677,4.7732,4.8015,790220.0],["2010-06-21",4.9055,4.9716,4.7732,4.8393,1041284.0],["2010-06-22",4.8677,4.9149,4.7543,4.7543,732242.0],["2010-06-23",4.7448,4.811,4.7354,4.8015,449862.0],["2010-06-24",4.7637,5.0378,4.7637,4.8393,1060010.0],["2010-06-25",4.8771,5.0095,4.8299,4.9527,3165219.0],["2010-06-28",4.9433,5.0945,4.896,4.9811,555450.0],["2010-06-29",4.8771,5.0851,4.8488,4.9527,1132589.0],["2010-06-30",4.9716,5.0473,4.7354,4.7448,711611.0],["2010-07-01",4.7637,4.7637,4.4234,4.5652,1434542.0],["2010-07-02",4.6125,4.6314,4.4329,4.4896,647602.0],["2010-07-06",4.5841,4.5936,4.2817,4.2911,854018.0],["2010-07-07",4.3006,4.3667,4.1304,4.3573,1304620.0],["2010-07-08",4.4045,4.5841,4.4045,4.5463,992192.0],["2010-07-09",4.5274,4.707,4.5274,4.707,906177.0],["2010-07-12",4.6975,4.7637,4.5085,4.518,486257.0],["2010-07-13",4.5747,4.707,4.5652,4.6597,675745.0],["2010-07-14",4.6219,4.707,4.5558,4.6408,529000.0],["2010-07-15",4.6314,4.6408,4.4802,4.5936,474725.0],["2010-07-16",4.5652,4.5747,4.3195,4.3195,684103.0],["2010-07-19",4.4802,4.5369,4.2817,4.4234,527519.0],["2010-07-20",4.3667,4.4234,4.2722,4.4045,492287.0],["2010-07-21",4.4423,4.5085,4.31,4.3289,506888.0],["2010-07-22",4.3951,4.5085,4.3856,4.5085,506570.0],["2010-07-23",4.4612,4.6975,4.4329,4.6786,726423.0],["2010-07-26",4.707,4.8677,4.603,4.8299,653315.0],["2010-07-27",4.8393,4.9055,4.7448,4.8204,589518.0],["2010-07-28",4.7826,4.8015,4.5369,4.5369,515775.0],["2010-07-29",4.603,4.6125,4.4423,4.5369,514929.0],["2010-07-30",5.104,5.3592,4.9622,5.3214,5347555.0],["2010-08-02",5.6616,6.0397,5.5198,5.7372,7893103.0],["2010-08-03",5.6711,5.6711,5.4064,5.4442,2527245.0],["2010-08-04",5.4631,5.6711,5.4442,5.5766,1559704.0],["2010-08-05",5.5482,5.5577,5.2457,5.2457,1618528.0],["2010-08-06",5.2174,5.3497,5.189,5.2646,1069532.0],["2010-08-09",5.3214,5.3781,5.1985,5.2457,938869.0],["2010-08-10",5.1985,5.293,5.104,5.1985,796780.0],["2010-08-11",5.104,5.1323,4.9433,4.9433,1296896.0],["2010-08-12",4.8771,5.0284,4.8677,4.9622,644957.0],["2010-08-13",5.0284,5.0851,4.8299,4.8393,927231.0],["2010-08-16",4.8204,4.9338,4.7732,4.9244,587190.0],["2010-08-17",5.0,5.0378,4.9338,4.9905,746207.0],["2010-08-18",4.9716,5.0095,4.896,4.9433,514611.0],["2010-08-19",4.9905,5.1796,4.8582,4.8677,1579594.0],["2010-08-20",4.8393,4.9055,4.7826,4.8866,1114603.0],["2010-08-23",4.9149,4.9905,4.5841,4.7448,2545231.0],["2010-08-24",4.6125,4.6314,4.4707,4.4896,1639054.0],["2010-08-25",4.4423,4.5747,4.3951,4.5747,856134.0],["2010-08-26",4.6125,4.7637,4.5085,4.518,982776.0],["2010-08-27",4.5936,4.6408,4.4802,4.6314,679553.0],["2010-08-30",4.5936,4.6408,4.3856,4.4329,1244102.0],["2010-08-31",4.414,4.5463,4.2628,4.3573,2536872.0],["2010-09-01",4.4423,4.5747,4.3951,4.5747,929030.0],["2010-09-02",4.5841,4.6219,4.4991,4.6219,679342.0],["2010-09-03",4.707,4.7259,4.603,4.6692,955162.0],["2010-09-07",4.6786,4.6881,4.5463,4.5463,688864.0],["2010-09-08",4.5841,4.6503,4.5369,4.6219,540955.0],["2010-09-09",4.9149,5.293,4.7921,4.9811,3732730.0],["2010-09-10",5.0095,5.0284,4.811,4.9244,1775430.0],["2010-09-13",4.9716,5.0,4.896,4.9527,1112699.0],["2010-09-14",4.9244,4.9811,4.8393,4.9622,1129838.0],["2010-09-15",4.9244,4.9527,4.8677,4.9149,727692.0],["2010-09-16",4.9149,4.9905,4.9055,4.9149,669397.0],["2010-09-17",5.0,5.0,4.7921,4.811,1199137.0],["2010-09-20",4.9149,4.9716,4.8204,4.9622,997165.0],["2010-09-21",4.9622,5.1607,4.9338,5.0189,1475169.0],["2010-09-22",4.9811,5.0473,4.9149,4.9527,760173.0],["2010-09-23",4.9622,5.1323,4.9055,4.9338,953470.0],["2010-09-24",5.0284,5.0662,4.9527,5.0662,723566.0],["2010-09-27",5.0473,5.0945,4.9811,5.0189,506676.0],["2010-09-28",5.0945,5.1323,4.9433,5.1323,581900.0],["2010-09-29",5.2457,5.3119,5.1229,5.1796,1315517.0],["2010-09-30",5.2268,5.2457,5.1323,5.2268,915593.0],["2010-10-01",5.2836,5.2836,5.1418,5.1512,582112.0],["2010-10-04",5.1134,5.1607,4.8866,4.8866,1117354.0],["2010-10-05",5.1418,5.1701,4.9905,5.0945,1354028.0],["2010-10-06",5.104,5.1229,5.0095,5.0284,681458.0],["2010-10-07",5.0851,5.1229,4.9622,4.9811,530270.0],["2010-10-08",4.9811,5.0756,4.9338,5.0378,617449.0],["2010-10-11",5.2174,5.4253,5.1985,5.3592,3543348.0],["2010-10-12",5.5577,6.0302,5.4631,6.0208,9701119.0],["2010-10-13",5.9641,6.0491,5.6333,5.7089,5347449.0],["2010-10-14",5.7183,5.7561,5.4064,5.4442,2872047.0],["2010-10-15",5.5388,5.69,5.4537,5.6238,2297235.0],["2010-10-18",5.6238,5.6994,5.5482,5.586,1179882.0],["2010-10-19",5.5293,5.6711,5.4631,5.4915,1318162.0],["2010-10-20",5.5104,5.586,5.4348,5.4631,961299.0],["2010-10-21",5.5198,5.6049,5.3686,5.4348,1290443.0],["2010-10-22",5.4537,5.4726,5.3781,5.4253,571003.0],["2010-10-25",5.4631,5.6144,5.4253,5.586,1066781.0],["2010-10-26",5.5671,5.6238,5.4726,5.5671,917921.0],["2010-10-27",5.5009,5.586,5.3875,5.4726,744832.0],["2010-10-28",5.5009,5.5009,5.3403,5.3781,1353394.0],["2010-10-29",5.3592,5.4253,5.2457,5.2741,1177766.0],["2010-11-01",5.3214,5.3403,5.104,5.1418,1441102.0],["2010-11-02",5.2363,5.3592,5.1512,5.3025,1718404.0],["2010-11-03",5.3214,5.3214,5.1796,5.2457,675216.0],["2010-11-04",5.3119,5.3592,5.2552,5.3119,1398993.0],["2010-11-05",5.3308,5.3875,5.2268,5.293,701771.0],["2010-11-08",5.293,5.482,5.2268,5.4537,1155653.0],["2010-11-09",5.482,5.5577,5.3403,5.3592,1257539.0],["2010-11-10",5.397,5.482,5.293,5.482,1077679.0],["2010-11-11",5.6711,5.8885,5.586,5.7467,3772299.0],["2010-11-12",5.69,5.7089,5.5009,5.5388,1365772.0],["2010-11-15",5.5766,5.6144,5.4442,5.4726,880997.0],["2010-11-16",5.482,5.5293,5.3214,5.3781,1350008.0],["2010-11-17",5.4915,5.4915,5.3025,5.3497,726211.0],["2010-11-18",5.4253,5.5577,5.3308,5.4726,1370956.0],["2010-11-19",5.4442,5.4537,5.3592,5.4348,697434.0],["2010-11-22",5.4348,5.5766,5.4348,5.5198,824394.0],["2010-11-23",5.4253,5.4537,5.3214,5.3686,747583.0],["2010-11-24",5.4064,5.482,5.3781,5.4726,661991.0],["2010-11-26",5.4348,5.4631,5.3686,5.3686,211177.0],["2010-11-29",5.4064,5.4348,5.3025,5.3592,624537.0],["2010-11-30",5.3119,5.4253,5.2457,5.3875,1139783.0],["2010-12-01",5.4537,5.6805,5.4159,5.6333,2004698.0],["2010-12-02",5.6711,5.7278,5.5671,5.5955,986056.0],["2010-12-03",5.5388,5.7089,5.5293,5.6805,838571.0],["2010-12-06",5.7656,5.9924,5.7372,5.7845,3028737.0],["2010-12-07",4.9433,4.9622,4.7259,4.7259,19877598.0],["2010-12-08",4.7637,4.7921,4.5747,4.5936,7071672.0],["2010-12-09",4.6503,4.6692,4.4612,4.4612,6198928.0],["2010-12-10",4.4991,4.6314,4.4896,4.603,4339810.0],["2010-12-13",4.6503,4.6597,4.4896,4.5085,2319030.0],["2010-12-14",4.5369,4.5841,4.4896,4.518,2015913.0],["2010-12-15",4.5274,4.6314,4.4896,4.5652,3328151.0],["2010-12-16",4.5936,4.6597,4.5369,4.6125,2061301.0],["2010-12-17",4.6314,4.707,4.5841,4.707,5310419.0],["2010-12-20",4.707,4.8299,4.6786,4.8015,3214945.0],["2010-12-21",4.8204,4.8866,4.7448,4.8582,2704354.0],["2010-12-22",4.8677,4.8771,4.7921,4.811,1368206.0],["2010-12-23",4.811,4.8299,4.7543,4.8299,1435918.0],["2010-12-27",4.7354,5.0851,4.7259,5.0473,2714828.0],["2010-12-28",5.0662,5.0945,4.9716,5.0,1770457.0],["2010-12-29",4.9905,5.0567,4.9244,5.0,1024779.0],["2010-12-30",4.9716,5.0189,4.896,4.9244,1024673.0],["2010-12-31",4.896,4.9149,4.8204,4.9055,1620010.0],["2011-01-03",4.9338,4.9905,4.8771,4.9716,1749403.0],["2011-01-04",5.0284,5.0378,4.9149,4.9527,1355192.0],["2011-01-05",4.9622,5.0567,4.9338,5.0473,1600013.0],["2011-01-06",5.0378,5.0473,4.9338,4.9716,1042553.0],["2011-01-07",5.0,5.0095,4.9149,4.9338,1700629.0],["2011-01-10",5.0284,5.0473,4.8393,4.9811,2177999.0],["2011-01-11",5.0,5.0095,4.9338,5.0095,1196069.0],["2011-01-12",5.0284,5.0851,4.9433,5.0662,2883579.0],["2011-01-13",4.9622,5.0662,4.8771,4.9527,3008952.0],["2011-01-14",4.9622,4.9622,4.8866,4.9433,920883.0],["2011-01-18",4.9433,4.9527,4.8582,4.8677,1096405.0],["2011-01-19",4.9055,4.9338,4.6597,4.6692,2142873.0],["2011-01-20",4.6503,4.6786,4.5558,4.603,1324722.0],["2011-01-21",4.6219,4.6314,4.4896,4.4991,1995811.0],["2011-01-24",4.4991,4.5936,4.4896,4.5652,785777.0],["2011-01-25",4.5558,4.6881,4.4991,4.6219,1378362.0],["2011-01-26",4.6219,4.6692,4.5652,4.6219,661885.0],["2011-01-27",4.6314,4.6692,4.6125,4.6219,700713.0],["2011-01-28",4.6314,4.6503,4.4612,4.4612,1734908.0],["2011-01-31",4.5747,4.6692,4.518,4.6314,1750778.0],["2011-02-01",4.6786,4.7732,4.6314,4.7637,1710574.0],["2011-02-02",4.7637,4.7826,4.7259,4.7448,1053980.0],["2011-02-03",4.7543,4.7637,4.6786,4.707,817305.0],["2011-02-04",4.7732,4.7732,4.6408,4.6408,832752.0],["2011-02-07",4.6408,4.7637,4.6408,4.6786,988701.0],["2011-02-08",4.6975,4.7448,4.6786,4.7259,694260.0],["2011-02-09",4.7259,4.8582,4.6881,4.7732,2183077.0],["2011-02-10",4.7921,4.8015,4.7259,4.7637,996636.0],["2011-02-11",4.7448,4.896,4.7448,4.8771,1647941.0],["2011-02-14",4.8677,4.896,4.8393,4.896,934002.0],["2011-02-15",4.8677,4.9338,4.8299,4.8677,1039273.0],["2011-02-16",4.9149,4.9149,4.8204,4.8582,844919.0],["2011-02-17",4.8299,4.8771,4.7826,4.8582,681775.0],["2011-02-18",4.8866,4.8866,4.7637,4.7921,1022663.0],["2011-02-22",4.7259,4.7637,4.6125,4.6125,1454962.0],["2011-02-23",4.6314,4.6597,4.5463,4.5463,1078843.0],["2011-02-24",4.5558,4.603,4.5274,4.603,1122326.0],["2011-02-25",4.5841,4.6408,4.5558,4.5936,1188980.0],["2011-02-28",4.6503,4.8015,4.5841,4.6786,2012422.0],["2011-03-01",4.7259,4.7732,4.5652,4.5652,4201953.0],["2011-03-02",4.5841,4.6597,4.518,4.5463,1315200.0],["2011-03-03",4.5747,4.6881,4.5652,4.6786,1490616.0],["2011-03-04",4.6881,4.7732,4.6881,4.7448,1412218.0],["2011-03-07",4.7448,4.7921,4.6125,4.6975,1590068.0],["2011-03-08",4.6692,4.7732,4.6597,4.7354,1644767.0],["2011-03-09",4.7448,4.7543,4.6975,4.7259,1049748.0],["2011-03-10",4.6786,4.7164,4.5747,4.5841,1247594.0],["2011-03-11",4.5463,4.6314,4.5463,4.5652,1486067.0],["2011-03-14",4.5369,4.6125,4.518,4.5652,952729.0],["2011-03-15",4.4896,4.5274,4.4423,4.4423,1539919.0],["2011-03-16",4.4518,4.518,4.414,4.4518,1225693.0],["2011-03-17",4.5085,4.518,4.4612,4.4896,897396.0],["2011-03-18",4.5747,4.7259,4.4896,4.518,8886142.0],["2011-03-21",4.603,4.6597,4.5369,4.6125,1600119.0],["2011-03-22",4.6314,4.6408,4.4991,4.5369,1011977.0],["2011-03-23",4.5369,4.5558,4.4423,4.4802,931675.0],["2011-03-24",4.5274,4.5369,4.4612,4.4896,1252566.0],["2011-03-25",4.5085,4.6219,4.4991,4.5652,1589433.0],["2011-03-28",4.5747,4.6975,4.5558,4.6219,1370851.0],["2011-03-29",4.6125,4.7732,4.603,4.6881,2702767.0],["2011-03-30",4.6975,4.7637,4.5936,4.6597,2104045.0],["2011-03-31",4.7259,4.8015,4.707,4.7732,2168900.0],["2011-04-01",4.8299,4.8677,4.8015,4.8488,2528620.0],["2011-04-04",4.8677,4.9055,4.8204,4.8582,1203792.0],["2011-04-05",4.8488,4.896,4.8204,4.8488,1046256.0],["2011-04-06",4.8771,4.9055,4.8393,4.896,1193636.0],["2011-04-07",4.9149,4.9527,4.7826,4.8488,1673015.0],["2011-04-08",4.8299,4.8582,4.7826,4.7921,1107303.0],["2011-04-11",4.8582,4.8771,4.7354,4.7637,1535899.0],["2011-04-12",4.7259,4.7354,4.6597,4.6597,1039062.0],["2011-04-13",4.7448,4.7448,4.6125,4.6314,1155442.0],["2011-04-14",4.5936,4.7164,4.5841,4.7164,1112064.0],["2011-04-15",4.6786,4.7732,4.6786,4.7448,1616307.0],["2011-04-18",4.7354,4.7732,4.6503,4.7637,1355933.0],["2011-04-19",4.7543,4.7921,4.5558,4.5747,1826849.0],["2011-04-20",4.5652,4.6314,4.5652,4.6314,974630.0],["2011-04-21",4.6408,4.6503,4.5841,4.6314,698703.0],["2011-04-25",4.603,4.7259,4.603,4.707,987643.0],["2011-04-26",4.7164,4.8015,4.6786,4.7448,984786.0],["2011-04-27",4.7259,4.7732,4.6786,4.6786,1616730.0],["2011-04-28",4.6314,4.6786,4.5652,4.5841,1692800.0],["2011-04-29",4.5747,4.6881,4.518,4.5369,4746400.0],["2011-05-02",4.6314,4.6786,4.5747,4.5841,1789184.0],["2011-05-03",4.6219,4.6597,4.5558,4.5841,1269600.0],["2011-05-04",4.6125,4.6314,4.5369,4.5558,1360588.0],["2011-05-05",4.5652,4.6408,4.5463,4.5652,1163800.0],["2011-05-06",4.6125,4.6219,4.5369,4.5841,680506.0],["2011-05-09",4.5841,4.6314,4.5558,4.6219,958125.0],["2011-05-10",4.6503,4.7448,4.6125,4.7259,1709940.0],["2011-05-11",4.7259,4.7259,4.6125,4.6408,1029117.0],["2011-05-12",4.6219,4.7543,4.5841,4.7164,1015680.0],["2011-05-13",4.7259,4.7354,4.5936,4.6881,1953703.0],["2011-05-16",4.6408,4.6786,4.5085,4.518,1478343.0],["2011-05-17",4.4991,4.5274,4.4329,4.4423,1446180.0],["2011-05-18",4.4802,4.518,4.3856,4.4802,1235956.0],["2011-05-19",4.518,4.5463,4.3762,4.4518,1023615.0],["2011-05-20",4.4234,4.4423,4.3478,4.3951,1293088.0],["2011-05-23",4.3478,4.3573,4.2533,4.2533,1269600.0],["2011-05-24",4.2628,4.2817,4.0643,4.1682,2457522.0],["2011-05-25",4.1588,4.225,4.121,4.2155,878986.0],["2011-05-26",4.1871,4.2344,4.1682,4.206,665694.0],["2011-05-27",4.206,4.2155,4.1777,4.206,775620.0],["2011-05-31",4.2439,4.2533,4.1115,4.1493,2029456.0],["2011-06-01",4.121,4.1493,3.9792,3.9792,3225525.0],["2011-06-02",4.017,4.1588,4.017,4.1399,1460569.0],["2011-06-03",4.0643,4.1021,4.0359,4.0359,1184114.0],["2011-06-06",4.0265,4.1304,3.9887,3.9981,1172264.0],["2011-06-07",4.0643,4.1588,4.0359,4.0643,1085720.0],["2011-06-08",4.0359,4.1304,4.017,4.121,1760089.0],["2011-06-09",4.1304,4.1304,4.0454,4.0643,1491357.0],["2011-06-10",4.0265,4.0643,3.7524,3.8374,2201063.0],["2011-06-13",3.8374,3.913,3.7807,3.8658,1395714.0],["2011-06-14",3.8941,3.9319,3.8091,3.828,1031867.0],["2011-06-15",3.7902,3.8374,3.6957,3.7146,1450201.0],["2011-06-16",3.7146,3.8563,3.6862,3.7996,1416768.0],["2011-06-17",3.828,3.828,3.6484,3.6484,3137605.0],["2011-06-20",3.6484,3.7335,3.6389,3.7051,1419201.0],["2011-06-21",3.7335,3.7618,3.6862,3.7146,870311.0],["2011-06-22",3.6957,4.0643,3.6862,3.7618,2117058.0],["2011-06-23",3.7051,3.8091,3.6862,3.7429,1456866.0],["2011-06-24",3.7429,3.7618,3.6578,3.7051,4726086.0],["2011-06-27",3.724,3.7618,3.6673,3.7146,1339428.0],["2011-06-28",3.7146,3.828,3.7051,3.8185,1100955.0],["2011-06-29",3.8469,3.8563,3.7807,3.7902,639138.0],["2011-06-30",3.7996,3.828,3.7807,3.7902,865761.0],["2011-07-01",3.8091,3.8091,3.7429,3.7713,965531.0],["2011-07-05",3.7807,3.7902,3.6862,3.6957,1129732.0],["2011-07-06",3.7051,3.7618,3.6957,3.7429,719546.0],["2011-07-07",3.7713,3.828,3.724,3.7807,1115873.0],["2011-07-08",4.0076,4.1493,3.9414,4.1493,3287841.0],["2011-07-11",4.1115,4.1493,3.9792,3.9792,1813624.0],["2011-07-12",3.9792,4.0737,3.9036,3.9225,1633764.0],["2011-07-13",3.913,3.9603,3.7996,3.8469,1635139.0],["2011-07-14",3.8469,3.9414,3.8091,3.8091,1020124.0],["2011-07-15",3.828,3.8752,3.7902,3.8091,975264.0],["2011-07-18",3.7902,3.8658,3.6484,3.6767,2036967.0],["2011-07-19",3.6957,3.7713,3.6578,3.7335,1545738.0],["2011-07-20",3.7335,3.7618,3.6767,3.6767,942784.0],["2011-07-21",3.7051,3.8752,3.6862,3.8658,1385451.0],["2011-07-22",3.8658,3.9414,3.8563,3.9319,1137879.0],["2011-07-25",3.9225,3.9225,3.8563,3.8847,1163906.0],["2011-07-26",3.8847,3.913,3.828,3.8752,747371.0],["2011-07-27",3.8658,3.9414,3.6673,3.6862,2383674.0],["2011-07-28",3.6957,3.7618,3.6484,3.6767,1133012.0],["2011-07-29",3.62,3.6484,3.5444,3.6389,2077700.0],["2011-08-01",3.6673,3.724,3.3176,3.535,2652089.0],["2011-08-02",3.5066,3.5444,3.2231,3.2231,2353309.0],["2011-08-03",3.242,3.3081,3.0718,3.2042,2526187.0],["2011-08-04",3.1664,3.2042,2.9395,2.949,3000065.0],["2011-08-05",2.9868,3.0151,2.6938,2.7977,3105442.0],["2011-08-08",2.6843,2.7032,2.4575,2.4858,2937325.0],["2011-08-09",2.5614,2.656,2.3346,2.656,4291565.0],["2011-08-10",2.6276,2.6276,2.3724,2.3819,2024906.0],["2011-08-11",2.4102,2.5047,2.344,2.5047,1877950.0],["2011-08-12",2.5425,2.5803,2.4102,2.4669,1569331.0],["2011-08-15",2.4858,2.5992,2.4575,2.5898,1570813.0],["2011-08-16",2.552,2.552,2.4386,2.4953,1810555.0],["2011-08-17",2.5142,2.6181,2.5047,2.5709,1814787.0],["2011-08-18",2.4764,2.5331,2.3629,2.3724,1938256.0],["2011-08-19",2.3629,2.4291,2.2873,2.3251,1365666.0],["2011-08-22",2.3819,2.4291,2.3251,2.3346,1084767.0],["2011-08-23",2.344,2.4102,2.2306,2.4102,2088069.0],["2011-08-24",2.4102,2.4764,2.3535,2.4102,1448614.0],["2011-08-25",2.4386,2.5047,2.2684,2.2873,1642333.0],["2011-08-26",2.2684,2.3819,2.2495,2.3819,1190038.0],["2011-08-29",2.4386,2.5803,2.4291,2.5709,1453904.0],["2011-08-30",2.5614,2.5709,2.4764,2.5236,958548.0],["2011-08-31",2.5331,2.6465,2.5047,2.5236,1115238.0],["2011-09-01",2.5331,2.9584,2.5047,2.7599,3941685.0],["2011-09-02",2.6843,2.7505,2.4669,2.4953,2537930.0],["2011-09-06",2.4575,2.5236,2.3629,2.448,1875940.0],["2011-09-07",2.5047,2.552,2.4669,2.5236,1457924.0],["2011-09-08",2.5047,2.552,2.4197,2.4575,1246324.0],["2011-09-09",2.4386,2.448,2.2684,2.3251,1932860.0],["2011-09-12",2.2873,2.3629,2.2495,2.2968,1378257.0],["2011-09-13",2.3251,2.3913,2.2779,2.3819,1465859.0],["2011-09-14",2.4102,2.4669,2.3157,2.4386,1801245.0],["2011-09-15",2.4669,2.4858,2.3819,2.4386,1064242.0],["2011-09-16",2.4575,2.4669,2.2401,2.2968,2846126.0],["2011-09-19",2.2779,2.4291,2.2495,2.3251,1274044.0],["2011-09-20",2.3535,2.3724,2.2684,2.2684,1479296.0],["2011-09-21",2.2779,2.3251,2.1456,2.1645,1346199.0],["2011-09-22",2.0794,2.1267,1.9471,2.0038,2178634.0],["2011-09-23",2.0038,2.1267,1.9849,2.1077,1241246.0],["2011-09-26",2.1172,2.1456,1.9754,2.0321,1440679.0],["2011-09-27",2.0888,2.1739,2.0605,2.0888,1397406.0],["2011-09-28",2.0794,2.1361,1.9943,1.9943,1203687.0],["2011-09-29",2.0605,2.0794,1.9376,2.0416,1521721.0],["2011-09-30",2.0699,2.1834,2.0038,2.0038,1903448.0],["2011-10-03",2.0038,2.0699,1.8904,1.8904,2310143.0],["2011-10-04",1.8904,1.966,1.7675,1.9282,2532852.0],["2011-10-05",1.9282,2.0132,1.8809,1.9282,1394232.0],["2011-10-06",1.9282,2.0605,1.9187,2.0321,1805583.0],["2011-10-07",2.0983,2.1172,1.9943,2.051,1720837.0],["2011-10-10",2.1077,2.1172,2.0605,2.1172,1601495.0],["2011-10-11",2.1172,2.2306,2.0983,2.2117,1846951.0],["2011-10-12",2.2306,2.2495,2.155,2.1834,1443958.0],["2011-10-13",2.1739,2.2117,2.1267,2.1645,756047.0],["2011-10-14",2.1834,2.2212,2.1361,2.2117,1507967.0],["2011-10-17",2.1928,2.2495,2.0605,2.0699,1682749.0],["2011-10-18",2.0699,2.1361,1.9943,2.1267,1495906.0],["2011-10-19",2.1267,2.1739,2.051,2.051,1090269.0],["2011-10-20",2.0983,2.1456,2.0227,2.0794,779534.0],["2011-10-21",2.1267,2.1645,2.1077,2.1361,917709.0],["2011-10-24",2.1361,2.2023,2.1172,2.2023,982247.0],["2011-10-25",2.2212,2.2212,2.1077,2.1172,911573.0],["2011-10-26",2.1456,2.1928,2.0794,2.155,1222836.0],["2011-10-27",2.2495,2.448,2.1928,2.4386,3213675.0],["2011-10-28",2.4102,2.4575,2.3251,2.4197,1472736.0],["2011-10-31",2.3629,2.3724,2.2212,2.2212,1271928.0],["2011-11-01",2.1834,2.2023,2.0888,2.0983,1613767.0],["2011-11-02",2.1267,2.1739,2.0983,2.155,1105081.0],["2011-11-03",2.1834,2.2684,2.1172,2.2306,1215748.0],["2011-11-04",2.2117,2.2873,2.155,2.2495,1086672.0],["2011-11-07",2.2401,2.2401,2.1361,2.2212,667598.0],["2011-11-08",2.2306,2.2968,2.1834,2.259,1133012.0],["2011-11-09",2.1834,2.259,2.1077,2.1077,1301446.0],["2011-11-10",2.1456,2.1739,2.0888,2.1077,786729.0],["2011-11-11",2.1267,2.1739,2.0983,2.155,989653.0],["2011-11-14",2.1456,2.1928,2.0699,2.0794,1208659.0],["2011-11-15",1.6541,1.7769,1.5123,1.6541,10443835.0],["2011-11-16",1.5879,1.673,1.5028,1.5312,3528007.0],["2011-11-17",1.569,1.5974,1.4934,1.4934,1978566.0],["2011-11-18",1.4934,1.5501,1.4178,1.4178,1939526.0],["2011-11-21",1.4272,1.7013,1.3327,1.5879,3767644.0],["2011-11-22",1.5879,1.5879,1.4178,1.4178,1393069.0],["2011-11-23",1.4178,1.4367,1.3705,1.38,1159462.0],["2011-11-25",1.4083,1.4934,1.3894,1.4178,900993.0],["2011-11-28",1.4745,1.5312,1.4461,1.4556,1272986.0],["2011-11-29",1.4556,1.4934,1.4272,1.465,1041495.0],["2011-11-30",1.5312,1.5879,1.4934,1.5784,1922703.0],["2011-12-01",1.5879,1.7013,1.5501,1.6635,1256904.0],["2011-12-02",1.6824,1.6919,1.5879,1.6068,1223154.0],["2011-12-05",1.6163,1.673,1.569,1.6352,913583.0],["2011-12-06",1.6257,1.6352,1.5312,1.5501,898348.0],["2011-12-07",1.5406,1.5595,1.5123,1.5501,561481.0],["2011-12-08",1.5406,1.5784,1.465,1.4839,1255529.0],["2011-12-09",1.5312,1.5312,1.4745,1.5028,678390.0],["2011-12-12",1.4839,1.5123,1.4461,1.4556,860789.0],["2011-12-13",1.4745,1.5123,1.3989,1.3989,958971.0],["2011-12-14",1.3894,1.4556,1.38,1.3894,1089317.0],["2011-12-15",1.4178,1.4461,1.3705,1.3705,642206.0],["2011-12-16",1.3894,1.4178,1.3705,1.4083,5812758.0],["2011-12-19",1.4083,1.4272,1.3327,1.3422,1230348.0],["2011-12-20",1.3422,1.3705,1.3233,1.3422,2865910.0],["2011-12-21",1.3327,1.3422,1.276,1.2949,1408304.0],["2011-12-22",1.3043,1.3422,1.2949,1.3138,1486278.0],["2011-12-23",1.3043,1.3516,1.3043,1.3327,1480459.0],["2011-12-27",1.3705,1.3989,1.3327,1.3611,2653781.0],["2011-12-28",1.3516,1.3705,1.3138,1.3422,1106139.0],["2011-12-29",1.3422,1.3611,1.3043,1.3233,1783365.0],["2011-12-30",1.3043,1.4178,1.3043,1.3989,2606595.0],["2012-01-03",1.4367,1.4839,1.3989,1.4745,1524472.0],["2012-01-04",1.465,1.5028,1.4367,1.465,1227492.0],["2012-01-05",1.465,1.5312,1.4556,1.5312,1320384.0],["2012-01-06",1.5406,1.5879,1.5028,1.5784,1276583.0],["2012-01-09",1.5784,1.6541,1.5501,1.6352,1103494.0],["2012-01-10",1.6541,1.6541,1.5879,1.6352,1065089.0],["2012-01-11",1.6163,1.7769,1.5595,1.6352,2392561.0],["2012-01-12",1.6352,1.6446,1.6068,1.6257,621575.0],["2012-01-13",1.5879,1.6352,1.5406,1.5974,711717.0],["2012-01-17",1.6257,1.6541,1.569,1.5784,1034089.0],["2012-01-18",1.5784,1.6446,1.569,1.6068,1066041.0],["2012-01-19",1.6163,1.6257,1.5974,1.6068,436954.0],["2012-01-20",1.6068,1.673,1.5879,1.6352,987220.0],["2012-01-23",1.6352,1.6635,1.6068,1.6163,666117.0],["2012-01-24",1.6068,1.6352,1.5974,1.6163,929770.0],["2012-01-25",1.6257,1.6541,1.6068,1.6446,652363.0],["2012-01-26",1.6635,1.9849,1.6635,1.966,3949302.0],["2012-01-27",1.966,2.0605,1.8526,1.8526,3314820.0],["2012-01-30",1.8336,1.9565,1.7958,1.8715,1604669.0],["2012-01-31",1.8998,1.9187,1.862,1.8715,772763.0],["2012-02-01",1.8809,1.8998,1.8147,1.8809,1186230.0],["2012-02-02",1.9093,1.966,1.8715,1.9093,1158298.0],["2012-02-03",1.9565,1.9943,1.9282,1.966,1319432.0],["2012-02-06",1.7769,1.966,1.7202,1.9187,1525424.0],["2012-02-07",1.9187,1.9471,1.862,1.8809,994414.0],["2012-02-08",1.8904,1.9849,1.8526,1.9565,1369369.0],["2012-02-09",1.9754,1.9754,1.9282,1.9376,490066.0],["2012-02-10",1.9093,1.9376,1.8715,1.8904,659663.0],["2012-02-13",1.9187,1.9471,1.8809,1.9093,589729.0],["2012-02-14",1.8998,1.9376,1.8904,1.8904,485939.0],["2012-02-15",1.8998,2.0227,1.8715,1.9093,1807699.0],["2012-02-16",1.9093,2.0416,1.9093,2.0227,1969044.0],["2012-02-17",2.0416,2.0983,1.9943,2.0321,1837005.0],["2012-02-21",2.0321,2.051,1.8904,1.8904,1293934.0],["2012-02-22",1.8904,1.9187,1.8526,1.8526,1173534.0],["2012-02-23",1.8526,1.9754,1.8526,1.9565,917392.0],["2012-02-24",1.9471,1.9471,1.8998,1.9093,568358.0],["2012-02-27",1.9093,1.9565,1.9093,1.9376,639667.0],["2012-02-28",1.9471,2.0132,1.9376,1.9565,1530609.0],["2012-02-29",1.9376,1.9849,1.8904,1.8904,916863.0],["2012-03-01",1.9187,1.9376,1.8809,1.8904,913054.0],["2012-03-02",1.8998,1.9282,1.8242,1.8336,1306842.0],["2012-03-05",1.8336,1.8431,1.758,1.7769,744091.0],["2012-03-06",1.7675,1.7769,1.6919,1.6919,1166233.0],["2012-03-07",1.7958,1.7958,1.7013,1.7297,922364.0],["2012-03-08",1.7486,1.758,1.6635,1.6824,938446.0],["2012-03-09",1.6919,1.7391,1.6824,1.7391,835714.0],["2012-03-12",1.7486,1.7675,1.673,1.673,460653.0],["2012-03-13",1.673,1.6919,1.6163,1.6352,1206755.0],["2012-03-14",1.6257,1.6541,1.6163,1.6257,568252.0],["2012-03-15",1.6257,1.6541,1.569,1.6163,940033.0],["2012-03-16",1.6163,1.7391,1.6163,1.6919,1188980.0],["2012-03-19",1.6919,1.7864,1.6919,1.7675,994414.0],["2012-03-20",1.7486,1.7486,1.7108,1.7108,458643.0],["2012-03-21",1.7202,1.7864,1.7013,1.7864,473032.0],["2012-03-22",1.758,1.7864,1.673,1.7013,734040.0],["2012-03-23",1.7013,1.7202,1.6824,1.7013,389132.0],["2012-03-26",1.7108,1.7297,1.6824,1.6824,564760.0],["2012-03-27",1.673,1.7391,1.673,1.7108,576610.0],["2012-03-28",1.7108,1.7108,1.6635,1.673,415159.0],["2012-03-29",1.6635,1.6635,1.6068,1.6163,725894.0],["2012-03-30",1.6352,1.6446,1.5974,1.6068,790855.0],["2012-04-02",1.5879,1.6068,1.5595,1.5974,919190.0],["2012-04-03",1.5974,1.5974,1.5501,1.5784,672359.0],["2012-04-04",1.5595,1.5595,1.5123,1.5123,716689.0],["2012-04-05",1.5028,1.5123,1.4461,1.4934,690345.0],["2012-04-09",1.4745,1.4934,1.4367,1.4367,642841.0],["2012-04-10",1.4272,1.5595,1.4178,1.4272,2055059.0],["2012-04-11",1.4367,1.465,1.4272,1.4461,740917.0],["2012-04-12",1.4461,1.4745,1.4272,1.4745,703147.0],["2012-04-13",1.465,1.5123,1.4556,1.465,646544.0],["2012-04-16",1.4745,1.4934,1.4461,1.4745,335492.0],["2012-04-17",1.465,1.5406,1.465,1.5123,745573.0],["2012-04-18",1.5028,1.5123,1.465,1.465,416323.0],["2012-04-19",1.4745,1.5312,1.4745,1.5028,763453.0],["2012-04-20",1.5501,1.5974,1.5123,1.5784,1352230.0],["2012-04-23",1.5595,1.569,1.5217,1.5501,593538.0],["2012-04-24",1.5501,1.569,1.5312,1.569,847987.0],["2012-04-25",1.5879,1.6163,1.5595,1.6068,681458.0],["2012-04-26",1.6068,1.6163,1.5879,1.6068,529000.0],["2012-04-27",1.6257,1.6446,1.5879,1.6352,465414.0],["2012-04-30",1.6257,1.6541,1.569,1.5879,540215.0],["2012-05-01",1.5784,1.5974,1.5406,1.5406,596924.0],["2012-05-02",1.5123,1.5123,1.4178,1.4745,1029011.0],["2012-05-03",1.4745,1.4839,1.4178,1.465,919931.0],["2012-05-04",1.4556,1.5028,1.4178,1.4272,639244.0],["2012-05-07",1.4178,1.4556,1.4178,1.4367,327980.0],["2012-05-08",1.4272,1.4461,1.4178,1.4178,611841.0],["2012-05-09",1.4178,1.4178,1.38,1.3989,773292.0],["2012-05-10",1.4178,1.465,1.3989,1.4556,387228.0],["2012-05-11",1.4556,1.465,1.3989,1.4083,473561.0],["2012-05-14",1.4178,1.4367,1.3705,1.3705,609725.0],["2012-05-15",1.38,1.4178,1.3705,1.3705,305762.0],["2012-05-16",1.38,1.4083,1.3233,1.38,806196.0],["2012-05-17",1.38,1.38,1.3327,1.3327,625278.0],["2012-05-18",1.3138,1.3516,1.2949,1.2949,979920.0],["2012-05-21",1.3043,1.3422,1.2949,1.3233,947333.0],["2012-05-22",1.3138,1.3516,1.3138,1.3138,470704.0],["2012-05-23",1.3043,1.3327,1.2949,1.3327,375590.0],["2012-05-24",1.3516,1.3894,1.2949,1.3138,579361.0],["2012-05-25",1.3138,1.3611,1.3043,1.3422,391037.0],["2012-05-29",1.3422,1.3422,1.3138,1.3233,515775.0],["2012-05-30",1.3138,1.3233,1.2382,1.2476,956326.0],["2012-05-31",1.2665,1.276,1.2098,1.2382,1185066.0],["2012-06-01",1.2004,1.2287,1.1815,1.2098,548679.0],["2012-06-04",1.2004,1.2287,1.2004,1.2004,452718.0],["2012-06-05",1.2004,1.2571,1.1815,1.2287,1009861.0],["2012-06-06",1.2382,1.2476,1.2098,1.2382,706321.0],["2012-06-07",1.2571,1.276,1.1815,1.2098,1135869.0],["2012-06-08",1.2098,1.2476,1.2004,1.2382,432087.0],["2012-06-11",1.2382,1.3043,1.2287,1.276,737426.0],["2012-06-12",1.276,1.3516,1.2571,1.3233,613534.0],["2012-06-13",1.3138,1.4083,1.3138,1.3705,869888.0],["2012-06-14",1.38,1.4178,1.3516,1.4178,668656.0],["2012-06-15",1.4083,1.4083,1.3327,1.3705,847564.0],["2012-06-18",1.3233,1.3989,1.3233,1.38,470281.0],["2012-06-19",1.38,1.4178,1.3516,1.3894,615333.0],["2012-06-20",1.3894,1.4178,1.3705,1.38,471127.0],["2012-06-21",1.38,1.3989,1.3705,1.3894,459066.0],["2012-06-22",1.3989,1.6257,1.3894,1.6163,4586324.0],["2012-06-25",1.5595,1.5879,1.4839,1.5312,876659.0],["2012-06-26",1.5312,1.5501,1.5123,1.5312,525191.0],["2012-06-27",1.5406,1.6824,1.5312,1.6635,1222731.0],["2012-06-28",1.6352,1.6541,1.569,1.5879,906071.0],["2012-06-29",1.6257,1.6541,1.5784,1.6163,743562.0],["2012-07-02",1.6446,1.6824,1.5974,1.673,1036099.0],["2012-07-03",1.6824,1.6919,1.6446,1.6635,390190.0],["2012-07-05",1.6352,1.6446,1.5406,1.6068,1006581.0],["2012-07-06",1.5879,1.6068,1.5501,1.569,708966.0],["2012-07-09",1.6446,1.6446,1.5312,1.5595,751074.0],["2012-07-10",1.569,1.569,1.4272,1.4556,874120.0],["2012-07-11",1.4461,1.4934,1.4272,1.4839,440022.0],["2012-07-12",1.465,1.4934,1.4367,1.4461,660298.0],["2012-07-13",1.4556,1.4934,1.4556,1.4934,382255.0],["2012-07-16",1.4839,1.5028,1.4745,1.4839,295182.0],["2012-07-17",1.4839,1.6352,1.465,1.5974,1516960.0],["2012-07-18",1.5974,1.5974,1.5312,1.5784,447746.0],["2012-07-19",1.6163,1.6163,1.5312,1.5595,396327.0],["2012-07-20",1.5406,1.5974,1.5406,1.5595,647708.0],["2012-07-23",1.5406,1.569,1.4839,1.5406,776149.0],["2012-07-24",1.5123,1.5406,1.5028,1.5312,537781.0],["2012-07-25",1.5406,1.5595,1.5312,1.5406,303963.0],["2012-07-26",1.5595,1.6068,1.5406,1.6068,505512.0],["2012-07-27",1.6068,1.7391,1.6068,1.7391,1755328.0],["2012-07-30",1.758,1.7769,1.6635,1.6635,820162.0],["2012-07-31",1.6541,1.6541,1.5974,1.6257,808947.0],["2012-08-01",1.6163,1.6352,1.5595,1.5595,848516.0],["2012-08-02",1.5595,1.5974,1.5595,1.5784,675639.0],["2012-08-03",1.5974,1.6541,1.5784,1.5974,637762.0],["2012-08-06",1.6068,1.6446,1.5974,1.6446,445630.0],["2012-08-07",1.6352,1.6824,1.6068,1.6541,489537.0],["2012-08-08",1.6541,1.6541,1.5879,1.6163,458749.0],["2012-08-09",1.6068,1.6257,1.5974,1.6257,285660.0],["2012-08-10",1.6163,1.6257,1.5595,1.6068,456315.0],["2012-08-13",1.5974,1.6352,1.569,1.6163,226624.0],["2012-08-14",1.6352,1.6446,1.6068,1.6163,377071.0],["2012-08-15",1.6068,1.6163,1.5974,1.6163,300049.0],["2012-08-16",1.6541,1.9849,1.6446,1.9187,3403586.0],["2012-08-17",1.9282,2.0227,1.862,2.0132,2070506.0],["2012-08-20",2.0132,2.0132,1.8904,1.9565,1210775.0],["2012-08-21",1.9754,2.1645,1.9376,1.9943,2255868.0],["2012-08-22",1.9849,2.0132,1.8904,1.9471,842485.0],["2012-08-23",1.9471,1.9849,1.9187,1.9565,697963.0],["2012-08-24",1.9565,2.2117,1.9471,2.1739,2598025.0],["2012-08-27",2.1739,2.1928,2.0794,2.1739,1490193.0],["2012-08-28",2.1834,2.3062,2.1739,2.3062,1472736.0],["2012-08-29",2.3062,2.3157,2.2117,2.2779,1459934.0],["2012-08-30",2.4291,2.6181,2.3629,2.4858,3641424.0],["2012-08-31",2.4953,2.6181,2.4575,2.6087,2192493.0],["2012-09-04",2.5803,2.6654,2.5236,2.6371,1728666.0],["2012-09-05",2.6749,2.6843,2.5331,2.5803,1848749.0],["2012-09-06",2.5898,2.7221,2.5425,2.6938,2147528.0],["2012-09-07",2.6938,2.8261,2.6276,2.741,1769822.0],["2012-09-10",1.4367,1.465,1.1626,1.2098,20623065.0],["2012-09-11",1.1815,1.2004,1.1437,1.1909,4340657.0],["2012-09-12",1.2004,1.2571,1.172,1.2571,3044607.0],["2012-09-13",1.276,1.3516,1.276,1.3422,3959777.0],["2012-09-14",1.3516,1.3516,1.3043,1.3327,2774288.0],["2012-09-17",1.3233,1.3705,1.3233,1.3516,1568697.0],["2012-09-18",1.3422,1.4745,1.3327,1.4556,3176328.0],["2012-09-19",1.4556,1.6446,1.4272,1.6068,3847205.0],["2012-09-20",1.6068,1.7297,1.5879,1.6163,4027277.0],["2012-09-21",1.6541,1.6824,1.6163,1.6635,2127426.0],["2012-09-24",1.6541,1.6635,1.6068,1.6541,1584249.0],["2012-09-25",1.6635,1.673,1.6068,1.6163,1237331.0],["2012-09-26",1.6068,1.6635,1.5974,1.6257,1385451.0],["2012-09-27",1.6163,1.673,1.6068,1.6446,1249075.0],["2012-09-28",1.6352,1.6446,1.6068,1.6163,982776.0],["2012-10-01",1.6163,1.6257,1.5028,1.6257,1676613.0],["2012-10-02",1.6257,1.6446,1.569,1.569,896655.0],["2012-10-03",1.569,1.5974,1.5217,1.5312,600098.0],["2012-10-04",1.5312,1.569,1.4934,1.5028,538522.0],["2012-10-05",1.5123,1.5123,1.2287,1.3327,1785481.0],["2012-10-08",1.3327,1.3989,1.2949,1.3705,878352.0],["2012-10-09",1.38,1.3894,1.3043,1.3327,573542.0],["2012-10-10",1.3043,1.3138,1.276,1.2949,748323.0],["2012-10-11",1.3138,1.3516,1.2949,1.3138,495250.0],["2012-10-12",1.2949,1.3327,1.2854,1.2949,481390.0],["2012-10-15",1.3043,1.3233,1.2949,1.2949,284073.0],["2012-10-16",1.2949,1.3138,1.2854,1.2949,377812.0],["2012-10-17",1.3043,1.3611,1.2949,1.3422,869253.0],["2012-10-18",1.38,1.4745,1.38,1.4367,1854145.0],["2012-10-19",1.4178,1.4178,1.3233,1.3611,1113122.0],["2012-10-22",1.3422,1.3611,1.2949,1.3043,489008.0],["2012-10-23",1.2949,1.3043,1.2287,1.2476,821960.0],["2012-10-24",1.276,1.2949,1.2571,1.2665,434415.0],["2012-10-25",1.276,1.276,1.1909,1.2004,1557905.0],["2012-10-26",1.2004,1.2571,1.1909,1.2287,1327896.0],["2012-10-31",1.2287,1.2665,1.2004,1.2571,568252.0],["2012-11-01",1.2571,1.3327,1.2476,1.3138,690239.0],["2012-11-02",1.3043,1.3233,1.2382,1.2476,706109.0],["2012-11-05",1.2476,1.3043,1.2287,1.2949,565818.0],["2012-11-06",1.2949,1.3043,1.2382,1.2382,489113.0],["2012-11-07",1.2193,1.2476,1.1909,1.2287,802705.0],["2012-11-08",1.2287,1.2476,1.2004,1.2098,733723.0],["2012-11-09",1.2004,1.2476,1.2004,1.2382,417804.0],["2012-11-12",1.2382,1.2665,1.2287,1.2476,289575.0],["2012-11-13",1.2287,1.2382,1.1626,1.172,672253.0],["2012-11-14",1.172,1.2098,1.1437,1.1437,478533.0],["2012-11-15",1.1437,1.172,1.1437,1.1437,431135.0],["2012-11-16",1.1437,1.2098,1.1437,1.1815,621046.0],["2012-11-19",1.2004,1.2571,1.1626,1.2476,589094.0],["2012-11-20",1.2476,1.2854,1.2287,1.2382,631309.0],["2012-11-21",1.2287,1.3043,1.2287,1.2571,696164.0],["2012-11-23",1.2665,1.3233,1.2571,1.2949,395269.0],["2012-11-26",1.2949,1.38,1.2571,1.3516,881949.0],["2012-11-27",1.3422,1.3894,1.2949,1.3043,688970.0],["2012-11-28",1.2854,1.3422,1.2854,1.3422,483400.0],["2012-11-29",1.3422,1.3705,1.3138,1.3611,661673.0],["2012-11-30",1.3705,1.3894,1.3043,1.3327,832963.0],["2012-12-03",1.3705,1.3989,1.3327,1.3989,777101.0],["2012-12-04",1.0491,1.087,0.8601,1.0775,6412855.0],["2012-12-05",1.0681,1.1248,1.0397,1.0775,1422164.0],["2012-12-06",1.0775,1.087,1.0491,1.0681,809793.0],["2012-12-07",1.0681,1.0681,0.9924,1.0019,1254471.0],["2012-12-10",1.1153,1.3516,1.1059,1.1531,6403228.0],["2012-12-11",1.2004,1.3233,1.1531,1.3138,3913436.0],["2012-12-12",1.3516,1.4272,1.2854,1.3422,2186251.0],["2012-12-13",1.3516,1.38,1.2854,1.3611,1273726.0],["2012-12-14",1.3516,1.4461,1.3233,1.4461,1551240.0],["2012-12-17",1.4461,1.6352,1.3989,1.6068,1680316.0],["2012-12-18",1.6163,1.6352,1.3138,1.4934,4488565.0],["2012-12-19",1.4839,1.5217,1.4556,1.5123,871263.0],["2012-12-20",1.5123,1.5123,1.4556,1.5028,816247.0],["2012-12-21",1.4934,1.5123,1.3611,1.5123,1642862.0],["2012-12-24",1.4934,1.4934,1.3989,1.4367,431241.0],["2012-12-26",1.4272,1.4367,1.3611,1.4178,766944.0],["2012-12-27",1.3989,1.4556,1.3705,1.4083,862482.0],["2012-12-28",1.3894,1.4178,1.3705,1.38,655537.0],["2012-12-31",1.3516,1.3705,1.3043,1.3327,1071331.0],["2013-01-02",1.3611,1.5123,1.3422,1.4083,2325907.0],["2013-01-03",1.4178,1.4934,1.3705,1.4461,980237.0],["2013-01-04",1.465,1.5028,1.4461,1.4934,804186.0],["2013-01-07",1.5123,1.5406,1.4934,1.5123,927972.0],["2013-01-08",1.5123,1.5501,1.5123,1.5406,498001.0],["2013-01-09",1.5501,1.5595,1.5123,1.5501,834021.0],["2013-01-10",1.5595,1.6257,1.4272,1.5784,4793798.0],["2013-01-11",1.5312,1.5974,1.5217,1.569,803022.0],["2013-01-14",1.5784,1.6541,1.5312,1.6163,1401956.0],["2013-01-15",1.5595,1.6541,1.5123,1.6352,1028482.0],["2013-01-16",1.6257,1.6352,1.5312,1.5501,928395.0],["2013-01-17",1.5595,1.6068,1.5406,1.569,702935.0],["2013-01-18",1.6824,1.6824,1.5501,1.569,1657674.0],["2013-01-22",1.5879,1.6163,1.5501,1.5879,745996.0],["2013-01-23",1.5974,1.6352,1.5595,1.5595,1035253.0],["2013-01-24",1.5406,1.5879,1.5312,1.5501,682622.0],["2013-01-25",1.6163,1.6352,1.5501,1.5784,1445016.0],["2013-01-28",1.5879,1.6068,1.5501,1.5595,620517.0],["2013-01-29",1.5595,1.569,1.4934,1.5406,791913.0],["2013-01-30",1.5312,1.5406,1.3894,1.3989,1125712.0],["2013-01-31",1.4083,1.5406,1.3989,1.4934,892529.0],["2013-02-01",1.4934,1.5123,1.465,1.4934,417064.0],["2013-02-04",1.4745,1.4934,1.4178,1.4272,527730.0],["2013-02-05",1.4367,1.465,1.4272,1.4556,203982.0],["2013-02-06",1.4367,1.465,1.4367,1.4556,446476.0],["2013-02-07",1.4556,1.4934,1.4178,1.4367,503502.0],["2013-02-08",1.4272,1.4745,1.3989,1.4178,942361.0],["2013-02-11",1.4083,1.4934,1.4083,1.4461,724095.0],["2013-02-12",1.4556,1.465,1.4178,1.4272,347765.0],["2013-02-13",1.4367,1.4461,1.4178,1.4178,362894.0],["2013-02-14",1.4272,1.465,1.3989,1.4556,477475.0],["2013-02-15",1.465,1.4839,1.4367,1.4367,526461.0],["2013-02-19",1.4367,1.4745,1.4272,1.465,491653.0],["2013-02-20",1.4461,1.4934,1.4083,1.4083,684738.0],["2013-02-21",1.4083,1.4178,1.3233,1.3422,804080.0],["2013-02-22",1.3705,1.3705,1.3233,1.3611,567300.0],["2013-02-25",1.3705,1.3989,1.3138,1.3138,654796.0],["2013-02-26",1.3233,1.3233,1.2476,1.2949,728221.0],["2013-02-27",1.2854,1.3705,1.2476,1.3611,905013.0],["2013-02-28",1.3516,1.4178,1.3422,1.38,669926.0],["2013-03-01",1.3516,1.3894,1.3422,1.3611,555450.0],["2013-03-04",1.3611,1.3705,1.3233,1.3327,552064.0],["2013-03-05",1.3516,1.38,1.3422,1.3516,321103.0],["2013-03-06",1.3611,1.3705,1.3516,1.3611,294018.0],["2013-03-07",1.3611,1.38,1.3422,1.3611,489854.0],["2013-03-08",1.38,1.4272,1.3516,1.3894,988384.0],["2013-03-11",1.3894,1.4083,1.3611,1.3705,401617.0],["2013-03-12",1.3611,1.3611,1.3422,1.3422,346918.0],["2013-03-13",1.3422,1.3422,1.172,1.2193,2677798.0],["2013-03-14",1.1626,1.1909,1.1248,1.1815,2524917.0],["2013-03-15",1.1815,1.1815,1.0491,1.0681,3056879.0],["2013-03-18",1.0586,1.172,1.0491,1.1248,1230666.0],["2013-03-19",1.1153,1.1342,1.0586,1.087,924692.0],["2013-03-20",1.087,1.087,1.0586,1.0775,637551.0],["2013-03-21",1.0586,1.0681,1.0113,1.0302,1064136.0],["2013-03-22",1.0302,1.0491,1.0019,1.0397,999598.0],["2013-03-25",1.0491,1.0775,1.0397,1.0491,429231.0],["2013-03-26",1.0491,1.0586,1.0019,1.0302,563808.0],["2013-03-27",1.0208,1.0586,0.9924,1.0491,581159.0],["2013-03-28",1.0681,1.0681,1.0019,1.0113,824817.0],["2013-04-01",1.0113,1.0397,0.9263,1.0397,1363656.0],["2013-04-02",1.0491,1.0681,1.0397,1.0586,1053768.0],["2013-04-03",1.0491,1.0681,1.0397,1.0491,808312.0],["2013-04-04",1.0681,1.0681,1.0208,1.0491,405955.0],["2013-04-05",1.0019,1.0491,0.9924,1.0397,378447.0],["2013-04-08",1.0586,1.1248,1.0491,1.0964,757422.0],["2013-04-09",1.1059,1.1153,1.0775,1.087,760067.0],["2013-04-10",1.1153,1.1342,1.087,1.1059,757422.0],["2013-04-11",1.1059,1.1153,1.087,1.0964,619353.0],["2013-04-12",1.087,1.1059,1.0586,1.087,895280.0],["2013-04-15",1.0775,1.0775,1.0019,1.0019,781756.0],["2013-04-16",1.0113,1.0397,0.983,0.983,693096.0],["2013-04-17",0.9641,1.0113,0.9452,0.9641,1962907.0],["2013-04-18",0.9641,1.0113,0.9641,0.9924,613640.0],["2013-04-19",0.9735,1.0019,0.9546,0.9924,425210.0],["2013-04-22",0.9924,1.0208,0.9735,1.0113,311898.0],["2013-04-23",1.0208,1.0586,1.0113,1.0491,647284.0],["2013-04-24",1.0586,1.087,1.0302,1.087,497472.0],["2013-04-25",1.0681,1.1059,1.0302,1.1059,1151527.0],["2013-04-26",1.0775,1.0964,1.0397,1.0775,1310439.0],["2013-04-29",1.087,1.1059,1.0775,1.1059,338877.0],["2013-04-30",1.087,1.1059,1.0775,1.1059,943419.0],["2013-05-01",1.087,1.0964,1.0586,1.0586,1181998.0],["2013-05-02",1.0491,1.0964,1.0491,1.0964,522758.0],["2013-05-03",1.0964,1.1153,1.0681,1.0964,786517.0],["2013-05-06",1.087,1.0964,1.0775,1.0775,490066.0],["2013-05-07",1.0775,1.1153,1.0775,1.0964,399183.0],["2013-05-08",1.0775,1.1531,1.0775,1.0964,996001.0],["2013-05-09",1.087,1.0964,1.0681,1.0775,284390.0],["2013-05-10",1.0775,1.0964,1.0775,1.0964,238262.0],["2013-05-13",1.0775,1.1059,1.0775,1.087,603589.0],["2013-05-14",1.087,1.1059,1.0775,1.1059,461711.0],["2013-05-15",1.0964,1.1437,1.0964,1.1248,789056.0],["2013-05-16",1.1153,1.1437,1.0775,1.087,820479.0],["2013-05-17",1.087,1.0964,1.0586,1.0586,984257.0],["2013-05-20",1.0586,1.0775,1.0586,1.0586,406695.0],["2013-05-21",1.0586,1.0775,1.0586,1.0586,291056.0],["2013-05-22",1.0491,1.087,1.0397,1.0397,671089.0],["2013-05-23",1.0302,1.0681,0.9924,1.0586,578303.0],["2013-05-24",1.0397,1.0681,1.0302,1.0586,415582.0],["2013-05-28",1.0491,1.0681,1.0397,1.0681,520748.0],["2013-05-29",1.0491,1.087,1.0397,1.0491,451554.0],["2013-05-30",1.0491,1.0681,1.0208,1.0397,646650.0],["2013-05-31",1.0302,1.0681,1.0302,1.0302,1914239.0],["2013-06-03",1.0397,1.0775,1.0113,1.0586,1148671.0],["2013-06-04",1.0681,1.1153,1.0681,1.1059,861000.0],["2013-06-05",1.087,1.1153,1.0491,1.0586,679765.0],["2013-06-06",1.0397,1.0775,1.0302,1.0775,554921.0],["2013-06-07",1.0964,1.0964,1.0019,1.0491,1169302.0],["2013-06-10",1.0491,1.0775,1.0491,1.0586,992298.0],["2013-06-11",1.0113,1.1059,1.0113,1.087,1153432.0],["2013-06-12",1.0964,1.0964,1.0681,1.0775,467953.0],["2013-06-13",1.0586,1.087,1.0113,1.087,582958.0],["2013-06-14",1.0681,1.0964,1.0681,1.0775,556402.0],["2013-06-17",1.0775,1.2004,1.0681,1.087,2465669.0],["2013-06-18",1.0681,1.1059,1.0491,1.087,1094184.0],["2013-06-19",1.0681,1.1626,1.0586,1.1248,1705073.0],["2013-06-20",1.1248,1.1626,1.0491,1.0491,1497916.0],["2013-06-21",1.0586,1.1626,1.0491,1.1437,4417785.0],["2013-06-24",1.1342,1.1626,1.0964,1.1531,1149940.0],["2013-06-25",1.1815,1.1815,1.1342,1.172,780910.0],["2013-06-26",1.1815,1.2854,1.1531,1.2665,1727926.0],["2013-06-27",1.2854,1.38,1.276,1.38,1869169.0],["2013-06-28",1.38,1.465,1.3422,1.4178,3751351.0],["2013-07-01",1.4367,1.4839,1.3611,1.3894,1191202.0],["2013-07-02",1.3705,1.4083,1.3327,1.3989,627711.0],["2013-07-03",1.3989,1.4083,1.3422,1.3989,312956.0],["2013-07-05",1.4083,1.4461,1.3989,1.4461,540955.0],["2013-07-08",1.4461,1.465,1.4178,1.4367,656066.0],["2013-07-09",1.4461,1.465,1.4083,1.4178,643899.0],["2013-07-10",1.4083,1.4461,1.3989,1.4367,248101.0],["2013-07-11",1.4556,1.4556,1.4083,1.4461,356229.0],["2013-07-12",1.4367,1.465,1.4083,1.4556,555027.0],["2013-07-15",1.4556,1.4556,1.3705,1.3989,868618.0],["2013-07-16",1.3989,1.4461,1.3705,1.4083,455469.0],["2013-07-17",1.4178,1.4461,1.3894,1.4178,276879.0],["2013-07-18",1.4178,1.4461,1.38,1.3989,330519.0],["2013-07-19",1.3989,1.4178,1.3894,1.3989,278995.0],["2013-07-22",1.3894,1.4083,1.3233,1.3327,764934.0],["2013-07-23",1.2949,1.3043,1.2382,1.2665,741129.0],["2013-07-24",1.2665,1.3705,1.2665,1.3611,633954.0],["2013-07-25",1.3138,1.3611,1.2571,1.3611,510802.0],["2013-07-26",1.3422,1.3611,1.3043,1.3043,275186.0],["2013-07-29",1.2854,1.3043,1.2571,1.2665,223132.0],["2013-07-30",1.2665,1.2854,1.2382,1.276,247995.0],["2013-07-31",1.276,1.276,1.2287,1.2382,405320.0],["2013-08-01",1.2571,1.2665,1.2382,1.2571,182717.0],["2013-08-02",1.2382,1.3422,1.2382,1.3138,575446.0],["2013-08-05",1.3233,1.3233,1.276,1.2854,275821.0],["2013-08-06",1.276,1.3043,1.2476,1.276,420026.0],["2013-08-07",1.2665,1.2665,1.2004,1.2287,468800.0],["2013-08-08",1.2287,1.2571,1.2004,1.2098,540215.0],["2013-08-09",1.4461,1.5879,1.38,1.4083,4691384.0],["2013-08-12",1.5028,1.5595,1.4367,1.4839,2175354.0],["2013-08-13",1.5028,1.5312,1.4367,1.465,1017161.0],["2013-08-14",1.4745,1.4745,1.38,1.3989,526461.0],["2013-08-15",1.3989,1.4083,1.3327,1.3327,532280.0],["2013-08-16",1.3327,1.4367,1.3327,1.3422,809582.0],["2013-08-19",1.3611,1.4083,1.3233,1.3233,331471.0],["2013-08-20",1.3327,1.3516,1.3233,1.3327,275080.0],["2013-08-21",1.3327,1.3894,1.3233,1.3705,295817.0],["2013-08-22",1.38,1.4178,1.3516,1.3989,234559.0],["2013-08-23",1.3989,1.4367,1.38,1.4367,412832.0],["2013-08-26",1.4367,1.4367,1.4083,1.4178,429865.0],["2013-08-27",1.3989,1.4178,1.3422,1.3516,442879.0],["2013-08-28",1.3516,1.4178,1.3516,1.3894,358027.0],["2013-08-29",1.38,1.4556,1.38,1.4272,396750.0],["2013-08-30",1.4178,1.4178,1.3516,1.3516,332529.0],["2013-09-03",1.38,1.4083,1.3611,1.4083,235828.0],["2013-09-04",1.4083,1.4367,1.4083,1.4178,241541.0],["2013-09-05",1.4178,1.4367,1.3989,1.4367,295288.0],["2013-09-06",1.4461,1.4934,1.3894,1.4556,475888.0],["2013-09-09",1.4556,1.5784,1.4556,1.569,937494.0],["2013-09-10",1.5974,1.6068,1.5028,1.5595,651516.0],["2013-09-11",1.5595,1.7486,1.5312,1.7108,2526398.0],["2013-09-12",1.7769,1.9471,1.7297,1.8147,3238221.0],["2013-09-13",1.8431,1.9187,1.758,1.8809,1352970.0],["2013-09-16",1.9565,2.1834,1.9093,2.1267,3294400.0],["2013-09-17",2.1361,2.2117,1.9849,2.1834,2398698.0],["2013-09-18",2.1928,2.5992,2.1267,2.5331,4129586.0],["2013-09-19",2.5898,2.5992,2.3819,2.5047,2298505.0],["2013-09-20",2.5331,2.5331,2.3251,2.3346,1906093.0],["2013-09-23",2.3346,3.0057,2.3251,2.9962,6525427.0],["2013-09-24",2.9679,3.2136,2.7127,3.0435,5603062.0],["2013-09-25",3.0151,3.138,2.9112,2.949,2251424.0],["2013-09-26",2.9395,3.2703,2.9395,3.1664,2498361.0],["2013-09-27",3.1664,3.7335,3.1664,3.4972,6449356.0],["2013-09-30",3.4026,3.4026,3.1285,3.1664,4009503.0],["2013-10-01",3.1285,3.4594,2.9584,3.138,3571808.0],["2013-10-02",3.0813,3.2987,3.0813,3.2136,2440700.0],["2013-10-03",3.2042,3.3176,2.9301,2.9962,2460908.0],["2013-10-04",2.9868,3.1947,2.9773,3.1664,1823992.0],["2013-10-07",3.1191,3.2514,2.9773,3.1664,1730147.0],["2013-10-08",3.1569,3.1853,2.5047,2.741,5471659.0],["2013-10-09",2.741,2.7883,2.5898,2.7599,1879643.0],["2013-10-10",2.8166,3.1191,2.8072,2.8639,2339555.0],["2013-10-11",2.9017,3.0718,2.8072,2.9112,3199075.0],["2013-10-14",2.8733,2.9679,2.845,2.9112,1529233.0],["2013-10-15",2.9773,3.1853,2.8261,2.949,2853849.0],["2013-10-16",3.0907,4.3667,3.0624,4.121,24031835.0],["2013-10-17",3.9698,4.2439,3.7335,4.0832,7100767.0],["2013-10-18",4.1682,4.206,3.9225,4.0454,2703825.0],["2013-10-21",4.0643,4.518,3.8941,3.9225,6951377.0],["2013-10-22",3.9792,4.1777,3.8658,3.9887,2987580.0],["2013-10-23",3.9887,4.1588,3.8374,4.0548,2585752.0],["2013-10-24",4.0737,4.2817,3.9887,4.1399,2449270.0],["2013-10-25",4.2344,4.2344,3.8185,3.8941,3031382.0],["2013-10-28",3.8941,3.9603,3.6862,3.8752,2851522.0],["2013-10-29",3.8941,3.9509,3.6011,3.7146,4039550.0],["2013-10-30",3.6484,3.828,3.6484,3.7146,1700100.0],["2013-10-31",3.6673,3.7807,3.4216,3.7335,2610615.0],["2013-11-01",3.724,3.8374,3.6011,3.724,2485665.0],["2013-11-04",3.7713,3.8658,3.724,3.7902,2314587.0],["2013-11-05",3.9698,3.9887,3.6106,3.6673,2910241.0],["2013-11-06",3.6673,3.7807,3.3648,3.4026,3359891.0],["2013-11-07",6.8526,7.3629,4.896,4.9244,51308451.0],["2013-11-08",4.8015,5.0,4.0737,4.3573,20799645.0],["2013-11-11",4.4896,4.896,4.4423,4.7732,8240233.0],["2013-11-12",4.7921,4.8488,4.4612,4.7448,6434015.0],["2013-11-13",4.6881,5.1418,4.6125,4.9905,7158428.0],["2013-11-14",4.9811,5.5388,4.9622,5.3119,7535182.0],["2013-11-15",5.3497,5.3781,5.0095,5.1229,4936205.0],["2013-11-18",5.2457,5.3403,4.7448,4.8015,9333359.0],["2013-11-19",4.8204,4.8771,4.5652,4.707,4081658.0],["2013-11-20",4.707,4.8204,4.6314,4.7732,3398402.0],["2013-11-21",4.7732,4.9527,4.7732,4.9149,2443345.0],["2013-11-22",4.9622,5.1607,4.9338,4.9811,3216214.0],["2013-11-25",5.0095,5.2457,4.896,5.0662,4348380.0],["2013-11-26",5.0378,5.1985,4.6786,5.1134,6143594.0],["2013-11-27",5.104,5.1512,4.8866,5.0189,3156966.0],["2013-11-29",5.0851,5.2836,5.0189,5.0756,2132399.0],["2013-12-02",5.0756,5.4631,5.0756,5.4159,4344783.0],["2013-12-03",5.4915,5.5766,5.0756,5.1796,5958021.0],["2013-12-04",5.3875,5.4631,5.0567,5.4253,3516686.0],["2013-12-05",5.5388,5.7467,5.3497,5.5482,7679599.0],["2013-12-06",6.3516,6.5406,5.397,5.5388,23882763.0],["2013-12-09",5.5766,5.6144,5.1323,5.2174,9424770.0],["2013-12-10",5.4348,5.6711,4.6692,4.8677,25985221.0],["2013-12-11",4.8866,4.9622,4.3951,4.4045,9079121.0],["2013-12-12",4.518,4.7164,4.3006,4.518,7265815.0],["2013-12-13",4.4991,4.5369,4.3573,4.5085,3728286.0],["2013-12-16",4.4896,4.6597,4.4896,4.5841,3427603.0],["2013-12-17",4.5463,4.603,4.3478,4.4423,3459025.0],["2013-12-18",4.4423,4.4991,4.2533,4.4329,3462411.0],["2013-12-19",4.4045,4.5936,4.3762,4.4896,2825918.0],["2013-12-20",4.4991,4.6881,4.4707,4.5747,10706008.0],["2013-12-23",4.5652,4.9905,4.5652,4.9149,5240274.0],["2013-12-24",4.896,5.0095,4.6408,4.707,2800632.0],["2013-12-26",4.7448,4.9055,4.707,4.8204,2202544.0],["2013-12-27",4.8015,4.8015,4.5652,4.5747,2748896.0],["2013-12-30",4.6219,4.6692,4.4612,4.5085,2277768.0],["2013-12-31",4.5274,4.6314,4.4518,4.4802,3298844.0],["2014-01-02",4.4896,4.6692,4.414,4.6314,2885272.0],["2014-01-03",4.6408,4.707,4.5936,4.6125,1428617.0],["2014-01-06",4.6408,4.6408,4.3856,4.3951,2618762.0],["2014-01-07",4.4234,4.5085,4.3478,4.4045,2628284.0],["2014-01-08",4.4329,4.5652,4.3006,4.5652,2521743.0],["2014-01-09",4.7164,5.0095,4.5463,4.9433,7416263.0],["2014-01-10",4.9716,5.0567,4.7921,4.9338,5771496.0],["2014-01-13",4.9527,4.9527,4.225,4.2533,8950363.0],["2014-01-14",4.3478,4.518,4.2344,4.4991,3687130.0],["2014-01-15",4.4612,4.4802,4.0926,4.2533,4380861.0],["2014-01-16",4.1399,4.1399,3.8563,4.0265,5891367.0],["2014-01-17",4.0265,4.3384,4.0265,4.2628,4794327.0],["2014-01-21",4.5369,5.0851,4.414,5.0851,12173454.0],["2014-01-22",5.1512,5.2268,4.9622,5.1796,7640241.0],["2014-01-23",5.189,5.4631,4.9527,5.397,7307394.0],["2014-01-24",5.3119,5.5955,5.2741,5.3119,7517302.0],["2014-01-27",4.7637,4.8677,4.2533,4.4991,11797335.0],["2014-01-28",4.4612,4.603,4.3478,4.3573,2619396.0],["2014-01-29",4.2722,4.2817,4.0643,4.0926,3996278.0],["2014-01-30",4.1399,5.2363,4.0548,5.0567,35843876.0],["2014-01-31",4.7732,4.9338,4.6597,4.7448,7155783.0],["2014-02-03",4.8204,4.8393,4.5463,4.5652,4357796.0],["2014-02-04",4.603,4.6692,4.4423,4.4707,2740961.0],["2014-02-05",4.4518,4.4802,4.1777,4.2628,3069258.0],["2014-02-06",4.2722,4.3573,4.1871,4.2344,2903681.0],["2014-02-07",4.2533,4.5747,4.2439,4.5274,3005778.0],["2014-02-10",4.5274,4.7448,4.4423,4.7354,2730910.0],["2014-02-11",4.7732,4.8677,4.6503,4.811,4809456.0],["2014-02-12",4.8204,4.9338,4.7637,4.8204,2421127.0],["2014-02-13",4.7259,4.811,4.6503,4.7921,3612858.0],["2014-02-14",4.811,4.9716,4.6786,4.6975,4191373.0],["2014-02-18",4.8488,4.9905,4.7448,4.9149,3302441.0],["2014-02-19",4.8393,4.8677,4.5369,4.5747,4256757.0],["2014-02-20",4.5747,4.6408,4.4423,4.6125,2365688.0],["2014-02-21",4.6408,4.7448,4.5085,4.6125,2698641.0],["2014-02-24",4.6408,4.8015,4.5558,4.6597,3876618.0],["2014-02-25",4.6975,4.7732,4.5652,4.6786,2306757.0],["2014-02-26",4.6692,4.9433,4.6503,4.7259,5382787.0],["2014-02-27",4.811,4.9055,4.5558,4.7826,4882353.0],["2014-02-28",4.8015,4.8677,4.3006,4.4991,7641299.0],["2014-03-03",4.414,4.4707,4.2628,4.3762,2435622.0],["2014-03-04",4.4802,4.6219,4.4423,4.4802,3162891.0],["2014-03-05",4.518,4.5463,4.4234,4.5085,2425782.0],["2014-03-06",4.4423,4.5369,4.2722,4.3195,2454454.0],["2014-03-07",4.3667,4.3856,4.017,4.2817,5309044.0],["2014-03-10",4.2722,4.2817,4.0926,4.2722,2626802.0],["2014-03-11",4.2722,4.414,4.1115,4.1588,3039105.0],["2014-03-12",1.569,1.7202,1.3138,1.5974,49190440.0],["2014-03-13",1.6068,1.8431,1.5974,1.6919,17365800.0],["2014-03-14",1.7202,1.7391,1.5784,1.7297,9738678.0],["2014-03-17",1.7202,1.8242,1.673,1.6824,7696633.0],["2014-03-18",1.7013,2.3913,1.6824,2.344,41298924.0],["2014-03-19",2.2495,2.3251,2.0888,2.155,13070955.0],["2014-03-20",2.0321,2.2495,2.0132,2.1172,6822936.0],["2014-03-21",2.1077,2.1645,2.0132,2.0888,11398575.0],["2014-03-24",2.0983,2.2023,2.0132,2.155,6605517.0],["2014-03-25",2.1645,2.1834,1.9471,2.0321,7170595.0],["2014-03-26",2.0132,2.0699,1.8809,1.8809,4932184.0],["2014-03-27",1.8809,1.9471,1.7769,1.9376,5010688.0],["2014-03-28",2.0038,2.0605,1.862,1.9093,4970167.0],["2014-03-31",1.9565,2.0416,1.9093,1.9754,3971415.0],["2014-04-01",1.9565,2.0605,1.9376,2.0038,3092111.0],["2014-04-02",2.0227,2.0416,1.9187,1.9376,3658458.0],["2014-04-03",1.9565,1.9754,1.8526,1.8715,4148101.0],["2014-04-04",1.9093,1.9282,1.758,1.8336,5405639.0],["2014-04-07",1.8336,1.9093,1.7486,1.8242,3692208.0],["2014-04-08",1.8336,1.9471,1.8053,1.8998,4545803.0],["2014-04-09",1.9187,1.9376,1.8242,1.9187,3670943.0],["2014-04-10",1.9282,1.9376,1.7958,1.8336,4156036.0],["2014-04-11",1.7958,1.8431,1.7202,1.7391,3900846.0],["2014-04-14",1.7769,1.9093,1.7013,1.7864,4149053.0],["2014-04-15",1.7675,1.8431,1.6541,1.758,3476694.0],["2014-04-16",1.7769,1.8715,1.7486,1.862,3231449.0],["2014-04-17",1.8715,1.9093,1.8053,1.8336,2532535.0],["2014-04-21",1.8526,1.8526,1.7864,1.8053,2574008.0],["2014-04-22",1.8147,2.1645,1.7864,2.0699,10573440.0],["2014-04-23",2.051,2.0794,1.8904,1.8904,3994056.0],["2014-04-24",1.9565,2.0038,1.8431,1.9187,3526208.0],["2014-04-25",1.9187,1.9187,1.7769,1.7958,3933115.0],["2014-04-28",1.8242,1.862,1.7013,1.8147,4182486.0],["2014-04-29",1.8336,1.8431,1.758,1.8431,2083096.0],["2014-04-30",1.8336,1.8809,1.758,1.8715,1815951.0],["2014-05-01",1.8809,1.9565,1.8147,1.862,3079415.0],["2014-05-02",1.7297,1.7864,1.7202,1.7486,4598385.0],["2014-05-05",1.7486,1.7958,1.6919,1.7769,2255868.0],["2014-05-06",1.7769,1.8147,1.7013,1.7108,2113249.0],["2014-05-07",1.7297,1.7486,1.6257,1.6824,2224762.0],["2014-05-08",1.673,1.7486,1.5974,1.6163,2677163.0],["2014-05-09",1.6068,1.7013,1.5974,1.7013,2232697.0],["2014-05-12",1.7202,1.7958,1.7108,1.758,3253244.0],["2014-05-13",1.8526,1.9565,1.8147,1.9093,4798559.0],["2014-05-14",1.8904,1.9093,1.7769,1.7864,2350453.0],["2014-05-15",1.7958,1.8053,1.7108,1.758,2563851.0],["2014-05-16",1.7391,1.7864,1.7108,1.7675,1609641.0],["2014-05-19",1.7675,1.8998,1.7202,1.8431,3039951.0],["2014-05-20",1.8242,1.8904,1.8053,1.8336,2571046.0],["2014-05-21",1.8526,2.0227,1.8431,1.8526,4025584.0],["2014-05-22",1.8715,2.0038,1.8526,1.9376,3332277.0],["2014-05-23",1.9471,2.0227,1.9376,1.9471,2961659.0],["2014-05-27",1.9849,1.9943,1.8809,1.9849,2626697.0],["2014-05-28",2.0038,2.0794,1.9376,2.0038,3201825.0],["2014-05-29",1.9943,2.0321,1.9282,2.0038,1805054.0],["2014-05-30",2.0132,2.0983,1.9471,1.966,3059419.0],["2014-06-02",1.9471,1.9754,1.8526,1.8809,1824944.0],["2014-06-03",1.8715,1.8809,1.8053,1.8809,1664551.0],["2014-06-04",1.8526,1.9282,1.8431,1.8809,847035.0],["2014-06-05",1.8904,1.9471,1.862,1.9471,1460675.0],["2014-06-06",1.9471,1.9849,1.9282,1.966,1101907.0],["2014-06-09",1.966,2.0605,1.9376,2.0227,2423455.0],["2014-06-10",2.0038,2.2212,1.9565,2.2212,7889083.0],["2014-06-11",2.1645,2.6181,2.1267,2.4575,14303737.0],["2014-06-12",3.0624,3.2798,2.8828,2.9773,50360059.0],["2014-06-13",2.9962,3.0057,2.7316,2.8166,13659309.0],["2014-06-16",2.7599,2.8828,2.741,2.8261,5619673.0],["2014-06-17",2.8355,3.0151,2.7694,2.9395,5785990.0],["2014-06-18",2.949,3.0057,2.8733,2.949,4254430.0],["2014-06-19",3.0246,3.0435,2.9017,2.9773,4561144.0],["2014-06-20",2.9962,2.9962,2.8828,2.9112,7637173.0],["2014-06-23",2.8828,2.9584,2.8261,2.9301,6583828.0],["2014-06-24",2.9301,3.0057,2.8639,2.8923,4168097.0],["2014-06-25",2.8639,2.9584,2.8639,2.8828,2818935.0],["2014-06-26",2.9112,2.9206,2.7977,2.8166,3006942.0],["2014-06-27",2.7883,2.8166,2.741,2.8072,2745722.0],["2014-06-30",2.7505,3.1285,2.7505,3.034,14711596.0],["2014-07-01",3.0907,3.1191,3.0151,3.0529,5905121.0],["2014-07-02",3.0813,3.0813,2.9773,2.9962,2743923.0],["2014-07-03",3.0057,3.0435,2.949,3.0151,1569755.0],["2014-07-07",2.9962,3.0435,2.8923,2.8923,2484078.0],["2014-07-08",2.8828,2.8923,2.7032,2.7883,4264057.0],["2014-07-09",2.7694,2.8733,2.6938,2.7694,2375739.0],["2014-07-10",2.741,2.8072,2.6938,2.7505,1935823.0],["2014-07-11",2.7505,2.8733,2.741,2.8355,2496245.0],["2014-07-14",2.8544,2.9017,2.8072,2.8639,2383780.0],["2014-07-15",2.8544,2.9206,2.7032,2.7221,5581796.0],["2014-07-16",2.7316,2.7599,2.5992,2.6181,2938383.0],["2014-07-17",2.5709,2.6181,2.4291,2.4669,4513216.0],["2014-07-18",2.4669,2.5236,2.4102,2.4953,3192409.0],["2014-07-21",2.4764,2.6181,2.448,2.5709,4666097.0],["2014-07-22",2.7,2.7,2.57,2.59,3279900.0],["2014-07-23",2.6,2.64,2.48,2.53,5423600.0],["2014-07-24",2.54,2.57,2.48,2.53,2950100.0],["2014-07-25",2.51,2.53,2.4,2.42,2495600.0],["2014-07-28",2.41,2.45,2.35,2.39,1877700.0],["2014-07-29",2.39,2.52,2.35,2.47,2341300.0],["2014-07-30",2.49,2.54,2.38,2.47,2290200.0],["2014-07-31",2.43,2.45,2.4,2.4,1721400.0],["2014-08-01",2.41,2.43,2.28,2.33,2005100.0],["2014-08-04",2.33,2.51,2.26,2.47,3613500.0],["2014-08-05",2.47,2.5,2.38,2.43,2060000.0],["2014-08-06",2.37,2.53,2.36,2.43,1884000.0],["2014-08-07",2.43,2.47,2.38,2.41,1473800.0],["2014-08-08",2.42,2.48,2.41,2.45,1457300.0],["2014-08-11",2.48,2.61,2.46,2.54,2211700.0],["2014-08-12",2.45,2.45,2.28,2.32,4289600.0],["2014-08-13",2.33,2.43,2.29,2.4,2099500.0],["2014-08-14",2.39,2.45,2.36,2.39,1961500.0],["2014-08-15",2.43,2.45,2.35,2.41,1375300.0],["2014-08-18",2.43,2.43,2.35,2.37,1653100.0],["2014-08-19",2.38,2.42,2.35,2.41,1159200.0],["2014-08-20",2.4,2.43,2.36,2.36,1334800.0],["2014-08-21",2.35,2.37,2.31,2.32,1564100.0],["2014-08-22",2.31,2.35,2.3,2.32,1183200.0],["2014-08-25",2.33,2.38,2.31,2.36,809500.0],["2014-08-26",2.35,2.37,2.29,2.36,2968700.0],["2014-08-27",2.37,2.41,2.34,2.38,1893900.0],["2014-08-28",2.37,2.41,2.33,2.33,1075500.0],["2014-08-29",2.33,2.39,2.32,2.38,1307100.0],["2014-09-02",2.41,2.43,2.35,2.39,2451600.0],["2014-09-03",2.42,2.53,2.39,2.44,3331600.0],["2014-09-04",2.48,2.65,2.46,2.59,3633400.0],["2014-09-05",2.61,2.65,2.47,2.52,2376700.0],["2014-09-08",2.52,2.62,2.5,2.58,1971300.0],["2014-09-09",2.61,2.64,2.46,2.46,2656800.0],["2014-09-10",2.46,2.49,2.4,2.44,2217600.0],["2014-09-11",2.41,2.49,2.4,2.49,1347700.0],["2014-09-12",2.48,2.5,2.43,2.46,1373300.0],["2014-09-15",2.45,2.45,2.35,2.38,2212100.0],["2014-09-16",2.35,2.37,2.31,2.34,1549700.0],["2014-09-17",2.33,2.38,2.32,2.34,1013600.0],["2014-09-18",2.34,2.36,2.31,2.31,1494900.0],["2014-09-19",2.31,2.34,2.19,2.25,4186700.0],["2014-09-22",2.22,2.23,2.15,2.15,2216500.0],["2014-09-23",2.12,2.23,2.11,2.16,1667400.0],["2014-09-24",2.15,2.19,2.1,2.19,1831200.0],["2014-09-25",2.2,2.27,2.12,2.12,2089800.0],["2014-09-26",2.12,2.15,2.1,2.13,1254700.0],["2014-09-29",2.1,2.19,2.09,2.16,1168600.0],["2014-09-30",2.14,2.17,1.98,2.0,3460100.0],["2014-10-01",2.0,2.02,1.88,1.91,2423000.0],["2014-10-02",1.92,2.03,1.86,2.02,2048900.0],["2014-10-03",2.04,2.1,2.02,2.08,1398100.0],["2014-10-06",2.07,2.12,2.02,2.02,1629500.0],["2014-10-07",2.0,2.02,1.9,1.91,1837800.0],["2014-10-08",1.9,2.02,1.87,2.02,1850600.0],["2014-10-09",2.05,2.07,1.91,1.94,1602500.0],["2014-10-10",1.91,1.97,1.85,1.86,1808400.0],["2014-10-13",1.9,1.97,1.76,1.85,2117900.0],["2014-10-14",1.9,1.95,1.8,1.87,1675900.0],["2014-10-15",1.86,2.07,1.85,2.07,2939400.0],["2014-10-16",2.05,2.23,2.01,2.2,2626400.0],["2014-10-17",2.27,2.27,2.1,2.11,1818400.0],["2014-10-20",2.11,2.23,2.11,2.18,1130700.0],["2014-10-21",2.19,2.21,2.13,2.16,942400.0],["2014-10-22",2.19,2.2,2.14,2.15,1053000.0],["2014-10-23",2.18,2.28,2.15,2.21,2819800.0],["2014-10-24",2.2,2.24,2.17,2.23,1661600.0],["2014-10-27",2.2,2.23,2.16,2.21,1259400.0],["2014-10-28",2.21,2.34,2.17,2.34,3662400.0],["2014-10-29",2.33,2.4,2.21,2.26,1624900.0],["2014-10-30",2.24,2.3,2.19,2.21,2592900.0],["2014-10-31",2.26,2.43,2.2,2.23,3998000.0],["2014-11-03",2.81,2.98,2.58,2.8,30810300.0],["2014-11-04",2.81,2.81,2.58,2.68,5523400.0],["2014-11-05",2.71,2.75,2.62,2.64,2491500.0],["2014-11-06",2.5,2.51,2.3,2.4,4714700.0],["2014-11-07",2.38,2.4,2.26,2.33,2309900.0],["2014-11-10",2.31,2.33,2.21,2.3,2241700.0],["2014-11-11",2.3,2.44,2.25,2.4,2524500.0],["2014-11-12",2.35,2.39,2.33,2.37,1327100.0],["2014-11-13",2.38,2.42,2.3,2.31,3389300.0],["2014-11-14",3.21,3.33,2.72,2.76,31428600.0],["2014-11-17",2.74,3.1,2.74,2.98,13850100.0],["2014-11-18",3.0,3.18,3.0,3.17,8229900.0],["2014-11-19",3.2,3.25,3.06,3.11,7032200.0],["2014-11-20",3.08,3.28,3.04,3.25,5541200.0],["2014-11-21",3.3,3.76,3.28,3.7,18360500.0],["2014-11-24",3.83,3.93,3.72,3.84,13317400.0],["2014-11-25",3.84,3.87,3.52,3.59,11261600.0],["2014-11-26",3.51,3.79,3.5,3.72,7201300.0],["2014-11-28",3.69,3.78,3.65,3.68,2350400.0],["2014-12-01",3.76,3.76,3.52,3.55,4659200.0],["2014-12-02",3.53,3.65,3.53,3.59,3435000.0],["2014-12-03",3.57,3.63,3.49,3.6,4314600.0],["2014-12-04",3.58,3.61,3.46,3.5,3373300.0],["2014-12-05",3.53,3.65,3.52,3.64,3381600.0],["2014-12-08",3.75,3.96,3.72,3.78,6879900.0],["2014-12-09",3.57,3.68,3.46,3.63,5666900.0],["2014-12-10",3.6,3.63,3.36,3.37,4917300.0],["2014-12-11",3.4,3.51,3.22,3.23,4363000.0],["2014-12-12",3.2,3.35,3.15,3.24,3490200.0],["2014-12-15",3.27,3.28,2.91,2.98,4619600.0],["2014-12-16",3.04,3.18,3.0,3.04,3161200.0],["2014-12-17",3.08,3.19,3.03,3.15,2532200.0],["2014-12-18",3.18,3.31,3.17,3.27,3065800.0],["2014-12-19",3.26,3.32,3.19,3.26,8868200.0],["2014-12-22",3.21,3.22,3.11,3.12,2271700.0],["2014-12-23",3.15,3.15,2.95,3.01,2810000.0],["2014-12-24",3.0,3.13,2.99,3.06,1161700.0],["2014-12-26",3.06,3.24,3.05,3.24,1493500.0],["2014-12-29",3.23,3.37,3.23,3.31,2590000.0],["2014-12-30",3.31,3.34,3.19,3.21,1376600.0],["2014-12-31",3.21,3.36,3.2,3.25,2295300.0],["2015-01-02",3.27,3.35,3.2,3.3,1695800.0],["2015-01-05",3.29,3.3,3.22,3.25,2230100.0],["2015-01-06",3.28,3.35,3.08,3.12,3781500.0],["2015-01-07",3.14,3.25,3.13,3.23,2131700.0],["2015-01-08",3.24,3.3,3.18,3.21,2179200.0],["2015-01-09",3.21,3.25,3.09,3.15,2863900.0],["2015-01-12",3.16,3.21,3.09,3.14,2922000.0],["2015-01-13",3.19,3.47,3.15,3.2,7297300.0],["2015-01-14",3.2,3.44,3.19,3.36,5267200.0],["2015-01-15",3.35,3.38,3.13,3.14,3259900.0],["2015-01-16",3.16,3.35,3.15,3.3,4428700.0],["2015-01-20",3.28,3.45,3.23,3.4,3226500.0],["2015-01-21",3.37,3.53,3.25,3.27,4326200.0],["2015-01-22",3.3,3.3,3.15,3.24,2144900.0],["2015-01-23",3.23,3.29,3.2,3.23,1170100.0],["2015-01-26",3.25,3.38,3.22,3.32,2160200.0],["2015-01-27",3.28,3.45,3.27,3.37,2069900.0],["2015-01-28",3.4,3.44,3.26,3.28,1934900.0],["2015-01-29",3.27,3.29,3.16,3.23,2293000.0],["2015-01-30",3.21,3.25,3.16,3.18,2207500.0],["2015-02-02",3.2,3.21,3.05,3.08,2702500.0],["2015-02-03",3.1,3.15,2.92,3.11,2803200.0],["2015-02-04",3.08,3.09,2.97,3.0,2395000.0],["2015-02-05",2.99,3.09,2.98,3.07,1596600.0],["2015-02-06",3.06,3.14,3.0,3.03,1393200.0],["2015-02-09",3.0,3.14,2.96,2.97,2035300.0],["2015-02-10",3.01,3.03,2.97,3.01,1093500.0],["2015-02-11",2.99,3.07,2.95,2.97,1702400.0],["2015-02-12",2.99,3.05,2.93,3.03,1527300.0],["2015-02-13",3.03,3.06,2.98,3.03,1312500.0],["2015-02-17",3.01,3.18,3.01,3.17,2618200.0],["2015-02-18",3.17,3.26,3.17,3.26,1639000.0],["2015-02-19",3.23,3.29,3.2,3.21,1743600.0],["2015-02-20",3.22,3.23,3.13,3.16,1227700.0],["2015-02-23",3.12,3.18,3.02,3.1,1877600.0],["2015-02-24",3.05,3.15,3.0,3.06,1991900.0],["2015-02-25",3.05,3.17,3.01,3.14,1353100.0],["2015-02-26",3.1,3.15,3.03,3.15,1255200.0],["2015-02-27",3.15,3.15,3.01,3.02,2319000.0],["2015-03-02",3.03,3.06,2.98,3.02,1374300.0],["2015-03-03",3.0,3.02,2.93,2.96,2206600.0],["2015-03-04",2.86,2.92,2.7,2.81,4432700.0],["2015-03-05",2.9,3.82,2.86,3.78,25910000.0],["2015-03-06",3.72,3.73,3.33,3.5,13215000.0],["2015-03-09",3.53,3.75,3.44,3.66,5392600.0],["2015-03-10",3.62,4.32,3.54,4.1,25032700.0],["2015-03-11",4.13,4.3,3.95,4.11,15347600.0],["2015-03-12",4.13,4.35,4.04,4.34,9717300.0],["2015-03-13",4.4,4.49,4.24,4.34,7707200.0],["2015-03-16",4.35,4.38,4.06,4.07,5505200.0],["2015-03-17",4.05,4.27,4.05,4.19,4085900.0],["2015-03-18",4.15,4.26,4.05,4.07,3457000.0],["2015-03-19",4.08,4.2,4.05,4.13,2669700.0],["2015-03-20",4.24,4.25,3.95,3.98,5850000.0],["2015-03-23",3.95,3.96,3.69,3.89,4268700.0],["2015-03-24",3.85,3.98,3.76,3.78,2092200.0],["2015-03-25",3.75,3.85,3.64,3.65,3356800.0],["2015-03-26",3.62,3.88,3.56,3.73,3327200.0],["2015-03-27",3.73,3.88,3.73,3.85,2138600.0],["2015-03-30",3.88,3.98,3.82,3.87,2402200.0],["2015-03-31",3.87,3.96,3.76,3.77,2205800.0],["2015-04-01",3.76,3.77,3.62,3.72,2422100.0],["2015-04-02",3.75,3.75,3.66,3.73,1313700.0],["2015-04-06",3.7,3.82,3.65,3.67,1541000.0],["2015-04-07",3.67,3.84,3.67,3.76,1910400.0],["2015-04-08",3.89,4.04,3.83,4.0,2917900.0],["2015-04-09",3.99,4.09,3.86,3.96,2247100.0],["2015-04-10",3.97,4.08,3.95,4.08,1679900.0],["2015-04-13",4.1,4.3,4.05,4.22,3681600.0],["2015-04-14",4.24,4.28,4.16,4.17,1565700.0],["2015-04-15",4.2,4.23,4.0,4.08,2601500.0],["2015-04-16",4.1,4.15,4.03,4.07,1174800.0],["2015-04-17",4.02,4.11,3.93,3.97,2080600.0],["2015-04-20",4.04,4.15,3.92,4.14,2351600.0],["2015-04-21",4.3,4.47,4.22,4.24,5011000.0],["2015-04-22",4.26,4.3,4.13,4.2,2028800.0],["2015-04-23",4.2,4.36,4.13,4.33,1692600.0],["2015-04-24",4.33,4.45,4.3,4.3,3132100.0],["2015-04-27",4.31,4.39,4.02,4.04,3483500.0],["2015-04-28",4.04,4.09,3.71,3.91,4801400.0],["2015-04-29",3.87,3.98,3.73,3.81,2664100.0],["2015-04-30",3.78,3.81,3.52,3.62,3692600.0],["2015-05-01",3.72,4.0,3.72,3.93,4159200.0],["2015-05-04",3.93,4.08,3.91,3.96,2125500.0],["2015-05-05",3.94,3.98,3.82,3.88,2497200.0],["2015-05-06",3.89,3.95,3.8,3.89,1880900.0],["2015-05-07",3.89,3.95,3.8,3.91,1227500.0],["2015-05-08",3.93,3.94,3.82,3.85,1825500.0],["2015-05-11",3.84,3.94,3.78,3.93,2058600.0],["2015-05-12",3.87,3.88,3.8,3.87,1650700.0],["2015-05-13",3.81,3.87,3.75,3.84,1986100.0],["2015-05-14",3.86,3.94,3.8,3.91,1818500.0],["2015-05-15",3.93,3.96,3.83,3.89,1535100.0],["2015-05-18",3.86,3.95,3.83,3.88,977500.0],["2015-05-19",3.87,3.91,3.74,3.76,2082700.0],["2015-05-20",3.75,4.24,3.72,4.19,6274700.0],["2015-05-21",4.18,4.22,4.0,4.02,2108700.0],["2015-05-22",4.02,4.06,3.89,3.95,1339300.0],["2015-05-26",3.9,3.97,3.81,3.89,1618700.0],["2015-05-27",3.92,3.98,3.87,3.93,1313500.0],["2015-05-28",3.9,3.96,3.82,3.84,1231500.0],["2015-05-29",3.84,3.9,3.8,3.86,1298700.0],["2015-06-01",3.86,3.89,3.75,3.86,1624600.0],["2015-06-02",3.86,3.9,3.8,3.8,949300.0],["2015-06-03",3.84,3.9,3.79,3.9,1277900.0],["2015-06-04",3.88,3.95,3.82,3.84,904400.0],["2015-06-05",3.85,3.93,3.8,3.92,1705400.0],["2015-06-08",3.92,3.96,3.83,3.92,1668600.0],["2015-06-09",3.88,3.91,3.81,3.82,2146600.0],["2015-06-10",3.86,3.87,3.8,3.82,1360800.0],["2015-06-11",3.85,3.89,3.81,3.86,985800.0],["2015-06-12",3.86,4.18,3.83,4.05,7008900.0],["2015-06-15",4.07,4.15,3.91,3.91,2400900.0],["2015-06-16",3.91,3.96,3.83,3.84,1498600.0],["2015-06-17",3.87,3.9,3.84,3.88,1314800.0],["2015-06-18",3.88,4.06,3.88,4.02,2475200.0],["2015-06-19",4.06,4.13,3.96,4.01,2222100.0],["2015-06-22",4.02,4.18,4.01,4.17,2272900.0],["2015-06-23",4.16,4.32,4.15,4.32,2662100.0],["2015-06-24",4.34,4.35,4.05,4.06,2724100.0],["2015-06-25",4.08,4.14,4.01,4.08,1315100.0],["2015-06-26",4.11,4.12,3.95,4.06,5752800.0],["2015-06-29",3.98,4.2,3.86,4.09,4134000.0],["2015-06-30",4.14,4.28,4.11,4.28,5635900.0],["2015-07-01",4.36,4.67,4.29,4.4,7001600.0],["2015-07-02",4.41,4.41,4.15,4.15,2437500.0],["2015-07-06",4.1,4.35,4.05,4.32,2714200.0],["2015-07-07",4.32,4.32,4.13,4.19,2592100.0],["2015-07-08",4.14,4.3,4.02,4.03,4016400.0],["2015-07-09",4.1,4.15,4.05,4.09,1780400.0],["2015-07-10",4.15,4.22,4.06,4.22,1826000.0],["2015-07-13",4.25,4.35,4.22,4.32,1663000.0],["2015-07-14",4.29,4.4,4.27,4.28,1781400.0],["2015-07-15",4.31,4.38,4.18,4.18,2151400.0],["2015-07-16",4.18,4.28,4.12,4.24,2034600.0],["2015-07-17",4.26,4.29,4.2,4.28,1233400.0],["2015-07-20",4.35,4.37,4.21,4.26,1669500.0],["2015-07-21",4.25,4.33,4.14,4.26,2839200.0],["2015-07-22",4.28,4.39,4.22,4.32,2492900.0],["2015-07-23",4.33,4.44,4.26,4.27,2081100.0],["2015-07-24",4.24,4.33,4.07,4.11,2540000.0],["2015-07-27",4.1,4.12,4.01,4.08,2170500.0],["2015-07-28",4.18,4.23,4.05,4.22,1903100.0],["2015-07-29",4.38,4.38,4.05,4.09,2013200.0],["2015-07-30",4.06,4.15,3.96,4.13,1552500.0],["2015-07-31",4.11,4.15,4.0,4.05,1511700.0],["2015-08-03",4.05,4.18,4.0,4.01,1443200.0],["2015-08-04",4.02,4.08,4.0,4.0,1437600.0],["2015-08-05",4.05,4.11,3.99,4.02,1151900.0],["2015-08-06",3.95,3.98,3.59,3.69,4284100.0],["2015-08-07",3.65,3.71,3.5,3.61,2508000.0],["2015-08-10",3.63,3.75,3.61,3.63,1568500.0],["2015-08-11",3.62,3.64,3.39,3.42,2145200.0],["2015-08-12",3.32,3.47,3.22,3.45,2316800.0],["2015-08-13",3.48,3.5,3.23,3.24,1677200.0],["2015-08-14",3.21,3.28,3.05,3.08,2050100.0],["2015-08-17",3.08,3.48,3.01,3.47,2610600.0],["2015-08-18",3.43,3.45,3.32,3.36,1958500.0],["2015-08-19",3.33,3.4,3.2,3.2,1816300.0],["2015-08-20",3.13,3.19,2.96,2.98,2166000.0],["2015-08-21",2.9,3.19,2.88,3.08,3097500.0],["2015-08-24",2.87,3.2,2.76,3.01,3272800.0],["2015-08-25",3.17,3.21,2.98,3.01,2531200.0],["2015-08-26",3.06,3.08,2.83,3.05,3080200.0],["2015-08-27",3.08,3.16,2.99,3.08,1972200.0],["2015-08-28",3.09,3.23,3.05,3.23,1850300.0],["2015-08-31",3.25,3.32,3.02,3.03,2225700.0],["2015-09-01",2.99,3.05,2.91,2.93,2255300.0],["2015-09-02",3.0,3.06,2.92,3.05,3075800.0],["2015-09-03",3.61,3.68,3.36,3.45,18170500.0],["2015-09-04",3.38,3.47,3.27,3.33,3496100.0],["2015-09-08",3.41,3.45,3.29,3.38,2294700.0],["2015-09-09",3.39,3.43,3.23,3.23,2109400.0],["2015-09-10",3.19,3.42,3.16,3.38,2493900.0],["2015-09-11",3.38,3.54,3.34,3.53,3111000.0],["2015-09-14",3.66,3.66,3.46,3.56,2779400.0],["2015-09-15",3.54,3.57,3.44,3.55,1956500.0],["2015-09-16",3.65,3.66,3.46,3.49,1998600.0],["2015-09-17",3.51,3.76,3.46,3.73,3999600.0],["2015-09-18",3.66,3.75,3.58,3.59,3563600.0],["2015-09-21",3.68,3.68,3.31,3.37,3558100.0],["2015-09-22",3.3,3.4,3.18,3.24,4022100.0],["2015-09-23",3.22,3.36,3.18,3.32,1899200.0],["2015-09-24",3.27,3.29,3.18,3.28,1930600.0],["2015-09-25",3.32,3.32,2.9,3.05,4903200.0],["2015-09-28",3.0,3.04,2.82,2.88,3463600.0],["2015-09-29",2.88,2.95,2.65,2.7,5118300.0],["2015-09-30",2.78,2.85,2.6,2.76,5402500.0],["2015-10-01",2.76,2.8,2.6,2.69,3394700.0],["2015-10-02",2.67,3.02,2.65,3.01,2859600.0],["2015-10-05",3.03,3.13,2.88,2.98,2501500.0],["2015-10-06",2.96,2.99,2.74,2.91,3592900.0],["2015-10-07",2.92,3.08,2.8,3.04,3052600.0],["2015-10-08",3.03,3.09,2.89,2.97,2353000.0],["2015-10-09",2.97,3.11,2.95,3.07,1817300.0],["2015-10-12",3.1,3.1,2.98,3.01,1258300.0],["2015-10-13",3.0,3.13,2.92,2.92,2156700.0],["2015-10-14",2.96,3.09,2.89,3.02,2122500.0],["2015-10-15",3.02,3.27,2.93,3.27,2835300.0],["2015-10-16",3.26,3.32,3.17,3.23,1555200.0],["2015-10-19",3.21,3.36,3.13,3.28,1979900.0],["2015-10-20",3.26,3.26,3.14,3.19,2393200.0],["2015-10-21",3.21,3.35,3.09,3.29,2526000.0],["2015-10-22",3.31,3.4,3.18,3.38,2816300.0],["2015-10-23",3.4,3.54,3.38,3.53,3382000.0],["2015-10-26",3.54,3.6,3.45,3.5,1852700.0],["2015-10-27",3.48,3.53,3.36,3.45,1530400.0],["2015-10-28",3.45,3.6,3.38,3.6,2735500.0],["2015-10-29",3.63,3.78,3.5,3.51,3330200.0],["2015-10-30",3.51,3.61,3.43,3.47,1276300.0],["2015-11-02",3.5,3.68,3.47,3.68,2096800.0],["2015-11-03",3.65,3.85,3.63,3.77,2484900.0],["2015-11-04",3.8,3.85,3.7,3.77,1750400.0],["2015-11-05",3.76,3.77,3.59,3.61,2933200.0],["2015-11-06",3.77,3.93,3.62,3.9,3730900.0],["2015-11-09",3.93,3.98,3.86,3.97,1794700.0],["2015-11-10",3.99,3.99,3.82,3.95,1563100.0],["2015-11-11",3.98,4.08,3.91,4.01,1887000.0],["2015-11-12",4.0,4.07,3.94,3.98,2061900.0],["2015-11-13",3.95,4.09,3.91,3.94,1956000.0],["2015-11-16",3.92,3.96,3.72,3.92,2162900.0],["2015-11-17",3.92,4.13,3.88,4.0,1625100.0],["2015-11-18",4.04,4.2,4.01,4.2,2256200.0],["2015-11-19",4.19,4.24,4.08,4.11,1657200.0],["2015-11-20",4.14,4.17,4.04,4.13,1648700.0],["2015-11-23",4.14,4.22,4.09,4.2,1543200.0],["2015-11-24",4.17,4.31,4.16,4.29,1484800.0],["2015-11-25",4.3,4.55,4.25,4.52,2724500.0],["2015-11-27",4.57,4.63,4.42,4.49,1880500.0],["2015-11-30",4.59,5.21,4.56,5.1,9667400.0],["2015-12-01",5.2,5.2,4.81,5.12,9060300.0],["2015-12-02",5.24,5.3,5.04,5.05,3463400.0],["2015-12-03",5.08,5.16,4.91,4.93,3362500.0],["2015-12-04",4.95,5.08,4.85,5.06,2721900.0],["2015-12-07",5.28,5.29,4.68,4.71,5708600.0],["2015-12-08",4.65,4.79,4.55,4.74,3133300.0],["2015-12-09",4.7,4.8,4.42,4.46,3302000.0],["2015-12-10",4.46,4.59,4.35,4.54,2758200.0],["2015-12-11",4.44,4.54,4.3,4.31,2663200.0],["2015-12-14",4.28,4.44,4.2,4.28,2637500.0],["2015-12-15",4.33,4.59,4.33,4.52,2165400.0],["2015-12-16",4.57,4.74,4.5,4.72,2285500.0],["2015-12-17",4.82,4.9,4.7,4.73,2409100.0],["2015-12-18",4.71,4.95,4.68,4.91,15074700.0],["2015-12-21",5.0,5.0,4.73,4.8,2193600.0],["2015-12-22",4.8,4.88,4.73,4.83,1421200.0],["2015-12-23",4.85,4.89,4.8,4.87,1314700.0],["2015-12-24",4.9,5.04,4.77,4.82,2581400.0],["2015-12-28",4.83,4.9,4.75,4.86,2242700.0],["2015-12-29",4.88,5.15,4.85,5.09,3289800.0],["2015-12-30",5.1,5.14,4.95,4.96,2158200.0],["2015-12-31",4.95,4.97,4.83,4.84,3502100.0],["2016-01-04",4.67,4.77,4.52,4.58,3030400.0],["2016-01-05",4.62,4.64,4.32,4.39,3043200.0],["2016-01-06",4.29,4.32,4.1,4.2,2935800.0],["2016-01-07",4.06,4.09,3.85,3.85,3894600.0],["2016-01-08",3.9,4.08,3.85,3.88,3219300.0],["2016-01-11",3.94,3.95,3.28,3.48,4831000.0],["2016-01-12",3.53,3.7,3.4,3.59,2903900.0],["2016-01-13",3.61,3.64,3.25,3.26,2926800.0],["2016-01-14",3.35,3.53,3.08,3.45,3537200.0],["2016-01-15",3.28,3.39,3.15,3.34,3185300.0],["2016-01-19",3.38,3.43,2.93,2.97,4480600.0],["2016-01-20",2.79,3.26,2.76,3.19,4372500.0],["2016-01-21",3.19,3.31,3.03,3.07,2621000.0],["2016-01-22",3.18,3.28,3.08,3.2,2247500.0],["2016-01-25",3.1,3.4,3.1,3.24,2859400.0],["2016-01-26",3.27,3.35,3.08,3.21,2317400.0],["2016-01-27",3.24,3.25,3.07,3.1,2042600.0],["2016-01-28",3.12,3.15,2.94,3.0,2421200.0],["2016-01-29",3.0,3.14,2.95,3.05,2502500.0],["2016-02-01",3.04,3.15,2.92,3.12,2423000.0],["2016-02-02",3.1,3.1,2.92,2.96,2158100.0],["2016-02-03",2.99,3.01,2.76,2.9,2855300.0],["2016-02-04",2.88,3.08,2.85,2.95,2569900.0],["2016-02-05",2.95,2.95,2.85,2.86,2107100.0],["2016-02-08",2.83,2.84,2.58,2.62,3442100.0],["2016-02-09",2.56,2.74,2.52,2.64,2458500.0],["2016-02-10",2.7,2.77,2.58,2.58,1976700.0],["2016-02-11",2.51,2.56,2.44,2.54,3607600.0],["2016-02-12",2.56,2.64,2.51,2.63,1737900.0],["2016-02-16",2.74,2.77,2.63,2.71,2619600.0],["2016-02-17",2.75,2.91,2.73,2.89,2654500.0],["2016-02-18",2.92,2.94,2.74,2.75,2370700.0],["2016-02-19",2.74,2.77,2.65,2.72,2241700.0],["2016-02-22",2.76,2.83,2.73,2.76,1912000.0],["2016-02-23",2.75,2.82,2.65,2.65,2193500.0],["2016-02-24",2.62,2.64,2.43,2.63,3080200.0],["2016-02-25",2.63,2.68,2.52,2.55,2749800.0],["2016-02-26",2.5,2.59,2.3,2.52,4361900.0],["2016-02-29",2.46,2.47,2.33,2.41,4525500.0],["2016-03-01",2.41,2.48,2.33,2.48,6715100.0],["2016-03-02",2.47,2.83,2.41,2.83,5211500.0],["2016-03-03",2.84,2.9,2.8,2.82,2596800.0],["2016-03-04",2.81,3.07,2.79,2.94,3139200.0],["2016-03-07",2.91,3.18,2.83,3.1,2437700.0],["2016-03-08",3.06,3.09,2.87,2.89,2465900.0],["2016-03-09",2.9,2.95,2.8,2.8,2526000.0],["2016-03-10",2.84,2.89,2.66,2.72,1543300.0],["2016-03-11",2.73,2.8,2.69,2.8,1293700.0],["2016-03-14",2.79,2.95,2.75,2.88,1619800.0],["2016-03-15",2.85,2.87,2.63,2.64,2805400.0],["2016-03-16",2.65,2.76,2.62,2.69,1809300.0],["2016-03-17",2.68,2.72,2.56,2.66,1948400.0],["2016-03-18",2.68,2.87,2.63,2.86,4559200.0],["2016-03-21",2.85,3.05,2.83,2.96,2572600.0],["2016-03-22",2.94,3.08,2.92,3.01,2228000.0],["2016-03-23",3.01,3.05,2.78,2.78,2438900.0],["2016-03-24",2.76,2.87,2.66,2.86,1803000.0],["2016-03-28",2.86,2.9,2.77,2.8,1196300.0],["2016-03-29",2.8,2.93,2.68,2.9,2736400.0],["2016-03-30",2.9,3.05,2.84,2.87,1977200.0],["2016-03-31",2.89,3.0,2.85,2.92,2919300.0],["2016-04-01",2.89,3.04,2.83,3.0,2146200.0],["2016-04-04",3.05,3.32,3.04,3.18,3715600.0],["2016-04-05",3.15,3.26,3.06,3.07,2277800.0],["2016-04-06",3.1,3.29,3.08,3.29,2944200.0],["2016-04-07",3.28,3.34,3.18,3.2,2344900.0],["2016-04-08",3.24,3.29,3.11,3.15,1994300.0],["2016-04-11",3.15,3.21,3.06,3.07,2367900.0],["2016-04-12",3.07,3.13,3.03,3.1,2417000.0],["2016-04-13",3.15,3.2,3.04,3.2,1880100.0],["2016-04-14",3.26,3.32,3.2,3.28,1766200.0],["2016-04-15",3.25,3.33,3.21,3.26,1346900.0],["2016-04-18",3.26,3.35,3.21,3.32,1379200.0],["2016-04-19",3.33,3.35,3.23,3.24,1402500.0],["2016-04-20",3.27,3.32,3.14,3.22,1849800.0],["2016-04-21",3.2,3.3,3.14,3.26,1676900.0],["2016-04-22",3.26,3.27,3.17,3.27,1137800.0],["2016-04-25",3.29,3.35,3.21,3.21,1097300.0],["2016-04-26",3.23,3.27,3.06,3.11,2061600.0],["2016-04-27",3.14,3.14,3.02,3.09,1066900.0],["2016-04-28",3.08,3.16,3.03,3.04,1530300.0],["2016-04-29",3.04,3.1,2.94,2.95,1829800.0],["2016-05-02",2.99,3.01,2.88,3.0,1629300.0],["2016-05-03",2.98,3.0,2.84,2.84,2144500.0],["2016-05-04",2.83,2.85,2.69,2.73,3143300.0],["2016-05-05",2.75,2.79,2.67,2.7,2043900.0],["2016-05-06",2.65,2.76,2.59,2.67,1980900.0],["2016-05-09",2.66,2.81,2.66,2.77,1893900.0],["2016-05-10",2.8,2.9,2.74,2.82,1472100.0],["2016-05-11",2.8,2.87,2.75,2.75,1433300.0],["2016-05-12",2.77,2.79,2.63,2.63,2189000.0],["2016-05-13",2.64,2.73,2.61,2.64,1806800.0],["2016-05-16",2.69,2.81,2.66,2.76,1908100.0],["2016-05-17",2.74,2.84,2.72,2.74,1666400.0],["2016-05-18",2.73,2.88,2.73,2.81,1456500.0],["2016-05-19",2.8,2.84,2.68,2.68,1656700.0],["2016-05-20",2.72,2.82,2.72,2.82,1617700.0],["2016-05-23",2.82,2.93,2.79,2.84,1337900.0],["2016-05-24",2.87,2.93,2.83,2.92,1628900.0],["2016-05-25",2.93,3.03,2.9,2.94,2204200.0],["2016-05-26",2.94,2.94,2.81,2.81,2184500.0],["2016-05-27",2.82,2.85,2.75,2.85,1073400.0],["2016-05-31",2.86,2.98,2.85,2.96,2371300.0],["2016-06-01",2.95,3.04,2.92,2.98,1546000.0],["2016-06-02",2.97,3.08,2.97,3.07,1649200.0],["2016-06-03",3.07,3.09,2.96,2.96,1879700.0],["2016-06-06",2.97,3.15,2.91,3.12,2257900.0],["2016-06-07",3.09,3.09,2.97,2.98,1450100.0],["2016-06-08",2.99,3.02,2.93,2.95,1481300.0],["2016-06-09",2.92,2.93,2.81,2.81,1715700.0],["2016-06-10",2.78,2.81,2.73,2.77,1667600.0],["2016-06-13",2.75,2.78,2.69,2.71,1885500.0],["2016-06-14",2.71,2.75,2.63,2.69,2150800.0],["2016-06-15",2.7,2.76,2.67,2.69,1231700.0],["2016-06-16",2.66,2.71,2.6,2.7,1437600.0],["2016-06-17",2.72,2.8,2.71,2.73,4496600.0],["2016-06-20",2.76,2.86,2.74,2.8,2411500.0],["2016-06-21",2.78,2.82,2.64,2.68,1975000.0],["2016-06-22",2.68,2.78,2.62,2.67,1357100.0],["2016-06-23",2.69,2.75,2.67,2.75,1116800.0],["2016-06-24",2.63,2.69,2.56,2.59,2444500.0],["2016-06-27",2.55,2.6,2.42,2.42,2396600.0],["2016-06-28",2.49,2.65,2.48,2.64,2594100.0],["2016-06-29",2.68,2.7,2.6,2.64,2326700.0],["2016-06-30",2.62,2.73,2.62,2.68,1643600.0],["2016-07-01",2.66,2.76,2.65,2.75,1562200.0],["2016-07-05",2.75,2.77,2.65,2.67,1390400.0],["2016-07-06",2.64,2.73,2.62,2.68,1420800.0],["2016-07-07",2.68,2.74,2.63,2.69,1060300.0],["2016-07-08",2.7,2.75,2.68,2.72,1478700.0],["2016-07-11",2.73,2.79,2.71,2.75,1417300.0],["2016-07-12",2.77,2.78,2.69,2.7,1466300.0],["2016-07-13",2.77,2.77,2.63,2.64,1431700.0],["2016-07-14",2.66,2.69,2.6,2.62,1058100.0],["2016-07-15",2.63,2.66,2.58,2.66,737600.0],["2016-07-18",2.65,2.69,2.64,2.66,1022200.0],["2016-07-19",2.59,2.66,2.57,2.57,1333600.0],["2016-07-20",2.58,2.66,2.58,2.66,987700.0],["2016-07-21",2.67,2.73,2.65,2.7,1631900.0],["2016-07-22",2.7,2.71,2.64,2.66,861500.0],["2016-07-25",2.63,2.68,2.6,2.64,675400.0],["2016-07-26",2.63,2.69,2.62,2.64,983200.0],["2016-07-27",2.66,2.75,2.66,2.75,1474300.0],["2016-07-28",2.75,2.78,2.66,2.66,1065800.0],["2016-07-29",2.66,2.7,2.64,2.68,802700.0],["2016-08-01",2.68,2.75,2.66,2.71,1095000.0],["2016-08-02",2.71,2.76,2.66,2.72,1469400.0],["2016-08-03",2.71,2.78,2.68,2.78,1469400.0],["2016-08-04",2.73,2.76,2.66,2.71,1701300.0],["2016-08-05",2.73,2.78,2.72,2.76,1324400.0],["2016-08-08",2.78,2.8,2.7,2.72,1345100.0],["2016-08-09",2.72,2.74,2.66,2.73,743600.0],["2016-08-10",2.73,2.74,2.65,2.65,966700.0],["2016-08-11",2.66,2.72,2.63,2.7,780200.0],["2016-08-12",2.69,2.75,2.67,2.74,671600.0],["2016-08-15",2.75,2.87,2.72,2.87,2013200.0],["2016-08-16",2.87,2.87,2.74,2.74,1389500.0],["2016-08-17",2.74,2.76,2.7,2.73,758000.0],["2016-08-18",2.73,2.76,2.68,2.73,723800.0],["2016-08-19",2.71,2.75,2.7,2.72,780900.0],["2016-08-22",2.71,2.74,2.69,2.74,933500.0],["2016-08-23",2.77,2.77,2.71,2.73,662800.0],["2016-08-24",2.72,2.8,2.65,2.65,2263500.0],["2016-08-25",2.67,2.73,2.61,2.67,1152800.0],["2016-08-26",2.67,2.76,2.65,2.7,1260400.0],["2016-08-29",2.7,2.7,2.64,2.66,873700.0],["2016-08-30",2.65,2.7,2.63,2.69,1090700.0],["2016-08-31",2.68,2.72,2.64,2.69,1284200.0],["2016-09-01",2.68,2.73,2.66,2.73,847100.0],["2016-09-02",2.75,2.78,2.69,2.75,996500.0],["2016-09-06",2.75,3.04,2.72,3.02,3723000.0],["2016-09-07",3.04,3.13,3.02,3.05,2008900.0],["2016-09-08",3.03,3.09,3.03,3.05,1415100.0],["2016-09-09",3.1,3.1,2.86,2.86,2945600.0],["2016-09-12",2.12,2.45,2.06,2.3,12942300.0],["2016-09-13",2.23,2.29,2.11,2.17,4195300.0],["2016-09-14",2.18,2.24,2.02,2.07,4891200.0],["2016-09-15",2.06,2.11,1.94,1.97,3928600.0],["2016-09-16",1.97,1.99,1.84,1.88,4199300.0],["2016-09-19",2.0,2.05,1.94,2.0,3473800.0],["2016-09-20",2.02,2.12,2.01,2.05,2887900.0],["2016-09-21",2.09,2.26,2.08,2.25,3616800.0],["2016-09-22",2.3,2.31,2.12,2.22,2708300.0],["2016-09-23",2.26,2.26,2.18,2.2,1985900.0],["2016-09-26",2.2,2.23,2.17,2.21,1499800.0],["2016-09-27",2.23,2.28,2.2,2.26,1338100.0],["2016-09-28",2.3,2.35,2.25,2.27,1177100.0],["2016-09-29",2.29,2.29,2.19,2.2,1373100.0],["2016-09-30",2.22,2.3,2.18,2.26,1311000.0],["2016-10-03",2.3,2.32,2.21,2.29,1328500.0],["2016-10-04",2.34,2.34,2.26,2.27,1292300.0],["2016-10-05",2.28,2.32,2.26,2.29,1068800.0],["2016-10-06",2.26,2.43,2.26,2.37,2511900.0],["2016-10-07",2.4,2.41,2.28,2.29,1431700.0],["2016-10-10",2.29,2.41,2.28,2.4,1257100.0],["2016-10-11",2.4,2.45,2.32,2.36,1369700.0],["2016-10-12",2.38,2.4,2.2,2.21,1880900.0],["2016-10-13",2.19,2.27,2.19,2.21,1422100.0],["2016-10-14",2.25,2.26,2.19,2.19,1283400.0],["2016-10-17",2.21,2.23,2.02,2.08,2066500.0],["2016-10-18",2.13,2.16,2.05,2.14,1540500.0],["2016-10-19",2.15,2.15,2.06,2.08,1169300.0],["2016-10-20",2.07,2.13,2.06,2.09,1214300.0],["2016-10-21",2.07,2.14,2.07,2.12,1189300.0],["2016-10-24",2.13,2.18,2.11,2.14,913200.0],["2016-10-25",2.15,2.15,2.05,2.07,1153500.0],["2016-10-26",2.05,2.14,2.04,2.06,1071400.0],["2016-10-27",2.08,2.09,1.99,2.01,1153100.0],["2016-10-28",2.01,2.02,1.91,1.96,1634600.0],["2016-10-31",1.96,1.96,1.85,1.85,1616500.0],["2016-11-01",1.88,1.95,1.86,1.93,1367200.0],["2016-11-02",1.92,1.94,1.85,1.85,1163100.0],["2016-11-03",1.86,1.89,1.81,1.81,1347200.0],["2016-11-04",1.85,1.98,1.84,1.9,2171000.0],["2016-11-07",1.94,1.97,1.87,1.92,1496400.0],["2016-11-08",1.91,1.93,1.86,1.89,988900.0],["2016-11-09",1.91,2.18,1.91,2.18,3352000.0],["2016-11-10",2.24,2.27,2.1,2.14,2454900.0],["2016-11-11",2.15,2.22,2.1,2.2,2117200.0],["2016-11-14",2.2,2.26,2.15,2.26,1704200.0],["2016-11-15",2.28,2.28,2.14,2.22,1280700.0],["2016-11-16",2.22,2.22,2.14,2.15,1357000.0],["2016-11-17",2.13,2.22,2.08,2.19,986500.0],["2016-11-18",2.2,2.21,2.13,2.19,1073900.0],["2016-11-21",2.22,2.23,2.16,2.19,807000.0],["2016-11-22",2.21,2.23,2.13,2.15,944000.0],["2016-11-23",2.12,2.2,2.05,2.19,951600.0],["2016-11-25",2.19,2.24,2.15,2.23,469800.0],["2016-11-28",2.23,2.23,2.11,2.12,980400.0],["2016-11-29",2.12,2.15,2.08,2.08,637200.0],["2016-11-30",2.09,2.15,2.02,2.04,1098700.0],["2016-12-01",2.04,2.08,1.95,1.96,1224300.0],["2016-12-02",1.96,2.04,1.96,2.01,728000.0],["2016-12-05",2.05,2.13,2.02,2.08,1477100.0],["2016-12-06",2.09,2.14,2.05,2.12,1056600.0],["2016-12-07",2.1,2.12,2.02,2.08,1350200.0],["2016-12-08",2.08,2.11,2.03,2.09,1263000.0],["2016-12-09",2.11,2.23,2.06,2.08,2037500.0],["2016-12-12",2.07,2.1,2.03,2.03,873200.0],["2016-12-13",2.07,2.1,2.0,2.03,1217500.0],["2016-12-14",2.04,2.07,1.99,2.04,1305500.0],["2016-12-15",2.04,2.12,2.02,2.1,1276400.0],["2016-12-16",2.12,2.15,2.08,2.14,1967000.0],["2016-12-19",2.14,2.2,2.12,2.12,1067200.0],["2016-12-20",2.13,2.19,2.11,2.16,854300.0],["2016-12-21",2.15,2.17,2.07,2.07,958800.0],["2016-12-22",2.07,2.09,2.03,2.04,950000.0],["2016-12-23",2.02,2.16,2.02,2.15,1354800.0],["2016-12-27",2.15,2.17,2.07,2.08,913800.0],["2016-12-28",2.08,2.11,2.06,2.07,956000.0],["2016-12-29",2.04,2.12,2.04,2.08,892600.0],["2016-12-30",2.09,2.11,2.03,2.07,1110700.0],["2017-01-03",2.1,2.14,2.06,2.13,841500.0],["2017-01-04",2.14,2.24,2.11,2.24,1870200.0],["2017-01-05",2.23,2.26,2.18,2.2,1297100.0],["2017-01-06",2.21,2.42,2.2,2.31,2499300.0],["2017-01-09",2.32,2.32,2.19,2.21,1801100.0],["2017-01-10",2.2,2.22,2.1,2.2,1681000.0],["2017-01-11",2.2,2.22,2.07,2.1,1967800.0],["2017-01-12",2.1,2.13,2.05,2.09,1320000.0],["2017-01-13",2.09,2.14,2.06,2.11,1020000.0],["2017-01-17",2.1,2.11,2.03,2.04,1532500.0],["2017-01-18",2.06,2.06,2.0,2.06,1512100.0],["2017-01-19",2.03,2.05,1.96,2.0,1345000.0],["2017-01-20",2.02,2.02,1.96,1.99,1117700.0],["2017-01-23",1.98,2.0,1.9,1.92,1472700.0],["2017-01-24",1.93,1.97,1.87,1.96,1735400.0],["2017-01-25",1.96,2.02,1.91,1.94,1194700.0],["2017-01-26",1.94,1.95,1.88,1.91,1140300.0],["2017-01-27",1.89,1.99,1.89,1.98,915900.0],["2017-01-30",1.98,2.01,1.91,1.93,946600.0],["2017-01-31",1.91,2.08,1.88,2.08,2064200.0],["2017-02-01",2.1,2.1,2.0,2.03,1382700.0],["2017-02-02",2.04,2.07,2.01,2.03,939000.0],["2017-02-03",2.06,2.1,2.04,2.09,1361600.0],["2017-02-06",2.09,2.11,2.06,2.1,896600.0],["2017-02-07",2.11,2.12,2.04,2.09,1058400.0],["2017-02-08",2.08,2.1,2.05,2.08,1318600.0],["2017-02-09",2.09,2.15,2.08,2.15,1820000.0],["2017-02-10",2.16,2.19,2.13,2.18,1311900.0],["2017-02-13",2.2,2.38,2.17,2.36,2274300.0],["2017-02-14",2.35,2.45,2.2,2.42,4256600.0],["2017-02-15",2.43,2.44,2.32,2.4,1293400.0],["2017-02-16",2.4,2.41,2.26,2.28,1408200.0],["2017-02-17",2.29,2.29,2.16,2.28,1775600.0],["2017-02-21",2.29,2.29,2.18,2.2,950000.0],["2017-02-22",2.19,2.25,2.13,2.14,862300.0],["2017-02-23",2.16,2.17,2.1,2.13,854500.0],["2017-02-24",2.11,2.15,2.06,2.15,997100.0],["2017-02-27",2.16,2.21,2.12,2.2,1975100.0],["2017-02-28",2.2,2.2,2.12,2.15,1802700.0],["2017-03-01",2.19,2.22,2.11,2.13,2102500.0],["2017-03-02",2.13,2.23,2.06,2.2,2194700.0],["2017-03-03",2.2,2.32,2.14,2.19,2576900.0],["2017-03-06",2.2,2.21,2.11,2.13,1232500.0],["2017-03-07",2.13,2.16,2.1,2.11,1127300.0],["2017-03-08",2.11,2.17,2.1,2.12,1151900.0],["2017-03-09",2.13,2.14,2.07,2.11,1157500.0],["2017-03-10",2.12,2.13,2.07,2.11,1136600.0],["2017-03-13",2.13,2.17,2.1,2.13,930300.0],["2017-03-14",2.12,2.12,2.05,2.06,1364900.0],["2017-03-15",2.07,2.15,2.07,2.12,1355700.0],["2017-03-16",2.12,2.13,2.07,2.09,1053200.0],["2017-03-17",2.07,2.13,2.06,2.1,1719200.0],["2017-03-20",2.1,2.16,2.09,2.11,1053300.0],["2017-03-21",2.12,2.18,2.05,2.05,2015400.0],["2017-03-22",2.07,2.11,2.04,2.1,1500800.0],["2017-03-23",2.1,2.16,2.08,2.11,1146100.0],["2017-03-24",2.11,2.15,2.09,2.12,937600.0],["2017-03-27",2.1,2.27,2.09,2.27,1986700.0],["2017-03-28",2.27,2.31,2.19,2.22,1107300.0],["2017-03-29",2.22,2.38,2.2,2.24,2141000.0],["2017-03-30",2.23,2.27,2.15,2.21,1283200.0],["2017-03-31",2.21,2.28,2.19,2.27,1343800.0],["2017-04-03",2.29,2.4,2.21,2.21,2655700.0],["2017-04-04",2.2,2.27,2.13,2.15,1271400.0],["2017-04-05",2.16,2.19,2.07,2.09,1715500.0],["2017-04-06",2.1,2.14,2.07,2.12,1333200.0],["2017-04-07",2.12,2.15,2.05,2.15,1297600.0],["2017-04-10",2.48,2.73,2.45,2.57,15344600.0],["2017-04-11",2.57,2.58,2.31,2.33,4352900.0],["2017-04-12",2.34,2.4,2.3,2.35,1298600.0],["2017-04-13",2.35,2.39,2.3,2.34,1410000.0],["2017-04-17",2.34,2.42,2.33,2.39,1490400.0],["2017-04-18",2.39,2.44,2.37,2.42,1952600.0],["2017-04-19",2.45,2.49,2.38,2.41,1681300.0],["2017-04-20",2.43,2.48,2.39,2.42,2120800.0],["2017-04-21",2.43,2.45,2.38,2.38,1206300.0],["2017-04-24",2.42,2.44,2.38,2.4,1423900.0],["2017-04-25",2.42,2.55,2.4,2.55,2630800.0],["2017-04-26",2.57,2.62,2.51,2.57,2446600.0],["2017-04-27",2.57,2.72,2.55,2.63,2185700.0],["2017-04-28",2.63,2.64,2.53,2.56,1591300.0],["2017-05-01",2.58,2.59,2.52,2.58,1359000.0],["2017-05-02",2.6,2.68,2.56,2.6,1401800.0],["2017-05-03",2.59,2.61,2.53,2.58,1072700.0],["2017-05-04",2.59,2.63,2.55,2.6,1114600.0],["2017-05-05",2.6,2.62,2.53,2.59,1099300.0],["2017-05-08",2.61,2.61,2.54,2.57,1129900.0],["2017-05-09",2.57,2.64,2.52,2.63,1769800.0],["2017-05-10",2.51,2.62,2.5,2.59,1921100.0],["2017-05-11",2.58,2.72,2.58,2.68,2375300.0],["2017-05-12",2.66,2.99,2.65,2.87,4884600.0],["2017-05-15",2.92,3.05,2.89,3.01,2269700.0],["2017-05-16",3.06,3.15,3.0,3.1,3013500.0],["2017-05-17",3.1,3.13,2.96,2.98,3168900.0],["2017-05-18",2.96,3.09,2.87,3.06,2355200.0],["2017-05-19",3.05,3.1,3.02,3.05,1292600.0],["2017-05-22",3.04,3.07,2.98,3.06,1401900.0],["2017-05-23",3.04,3.12,3.01,3.09,1675200.0],["2017-05-24",3.09,3.12,3.04,3.07,1078800.0],["2017-05-25",3.08,3.08,2.98,3.01,1061200.0],["2017-05-26",2.99,2.99,2.73,2.77,2497400.0],["2017-05-30",2.77,2.86,2.7,2.7,1160400.0],["2017-05-31",2.72,2.72,2.51,2.66,1935000.0],["2017-06-01",2.65,2.74,2.61,2.7,1800700.0],["2017-06-02",2.7,2.84,2.68,2.8,1504200.0],["2017-06-05",2.84,2.85,2.5,2.71,1135300.0],["2017-06-06",2.68,2.78,2.64,2.71,689900.0],["2017-06-07",2.7,2.74,2.64,2.67,752000.0],["2017-06-08",2.67,2.74,2.64,2.69,782800.0],["2017-06-09",2.69,2.73,2.62,2.64,1168400.0],["2017-06-12",2.63,2.72,2.6,2.61,1351000.0],["2017-06-13",2.63,2.69,2.62,2.66,639300.0],["2017-06-14",2.66,2.71,2.63,2.63,810500.0],["2017-06-15",2.63,2.67,2.56,2.58,1253900.0],["2017-06-16",2.56,2.66,2.55,2.64,1439700.0],["2017-06-19",2.66,2.75,2.61,2.7,859500.0],["2017-06-20",2.68,2.9,2.68,2.76,1826900.0],["2017-06-21",2.8,2.89,2.77,2.86,1246600.0],["2017-06-22",2.88,2.95,2.86,2.94,1370800.0],["2017-06-23",2.97,2.99,2.88,2.94,1737400.0],["2017-06-26",2.97,2.98,2.87,2.94,1127800.0],["2017-06-27",2.93,2.96,2.81,2.82,1517100.0],["2017-06-28",2.85,2.89,2.78,2.88,1162400.0],["2017-06-29",2.87,2.88,2.78,2.83,940300.0],["2017-06-30",2.8,2.84,2.74,2.77,720400.0],["2017-07-03",2.77,2.88,2.76,2.87,601500.0],["2017-07-05",2.85,2.95,2.81,2.91,1113300.0],["2017-07-06",2.88,2.91,2.82,2.85,827200.0],["2017-07-07",2.87,2.89,2.85,2.87,597700.0],["2017-07-10",2.88,2.89,2.79,2.81,607200.0],["2017-07-11",2.8,2.87,2.78,2.81,611000.0],["2017-07-12",2.82,2.84,2.79,2.83,634500.0],["2017-07-13",2.82,2.94,2.79,2.88,896500.0],["2017-07-14",2.87,2.93,2.84,2.87,601900.0],["2017-07-17",2.86,2.93,2.84,2.86,637800.0],["2017-07-18",2.83,2.88,2.82,2.85,520500.0],["2017-07-19",2.88,2.93,2.85,2.88,646900.0],["2017-07-20",2.85,2.89,2.79,2.81,1062000.0],["2017-07-21",2.86,2.88,2.79,2.8,804400.0],["2017-07-24",2.81,2.89,2.8,2.88,611100.0],["2017-07-25",2.88,2.92,2.83,2.89,1228500.0],["2017-07-26",2.89,3.01,2.89,2.93,1987200.0],["2017-07-27",2.95,2.96,2.81,2.84,1151500.0],["2017-07-28",2.84,2.88,2.81,2.82,752600.0],["2017-07-31",2.82,2.85,2.65,2.65,1021700.0],["2017-08-01",2.52,2.53,2.2,2.24,5244800.0],["2017-08-02",2.21,2.24,1.95,2.16,5832800.0],["2017-08-03",2.13,2.27,2.13,2.16,1621400.0],["2017-08-04",2.15,2.26,2.12,2.22,1227700.0],["2017-08-07",2.21,2.29,2.21,2.29,921900.0],["2017-08-08",2.32,2.37,2.25,2.25,1098600.0],["2017-08-09",2.26,2.27,2.14,2.15,989700.0],["2017-08-10",2.18,2.24,2.06,2.09,1415100.0],["2017-08-11",2.1,2.12,2.05,2.08,1094900.0],["2017-08-14",2.08,2.11,2.05,2.06,890900.0],["2017-08-15",2.07,2.09,2.03,2.05,793800.0],["2017-08-16",2.08,2.08,2.03,2.04,592500.0],["2017-08-17",2.05,2.08,2.03,2.06,976700.0],["2017-08-18",2.03,2.06,1.99,2.03,818200.0],["2017-08-21",2.02,2.05,1.98,1.99,1341500.0],["2017-08-22",2.0,2.07,1.99,2.02,901000.0],["2017-08-23",2.01,2.04,1.99,2.01,648000.0],["2017-08-24",2.02,2.08,2.0,2.06,917300.0],["2017-08-25",2.06,2.08,2.0,2.0,665000.0],["2017-08-28",2.02,2.04,2.0,2.03,870400.0],["2017-08-29",2.01,2.07,2.01,2.07,746100.0],["2017-08-30",2.07,2.09,2.03,2.04,845700.0],["2017-08-31",2.04,2.24,2.04,2.17,2162300.0],["2017-09-01",2.19,2.2,2.12,2.16,646200.0],["2017-09-05",2.15,2.19,2.1,2.14,739900.0],["2017-09-06",2.14,2.17,2.12,2.16,436800.0],["2017-09-07",2.16,2.2,2.12,2.16,636200.0],["2017-09-08",2.17,2.17,2.1,2.12,547500.0],["2017-09-11",2.13,2.16,2.12,2.14,501600.0],["2017-09-12",2.12,2.16,2.11,2.12,759300.0],["2017-09-13",2.11,2.17,2.07,2.15,812200.0],["2017-09-14",2.15,2.17,2.12,2.16,480600.0],["2017-09-15",2.17,2.26,2.12,2.2,1923300.0],["2017-09-18",2.22,2.27,2.18,2.2,866200.0],["2017-09-19",2.23,2.26,2.17,2.2,404900.0],["2017-09-20",2.2,2.22,2.13,2.18,746000.0],["2017-09-21",2.17,2.23,2.14,2.18,441500.0],["2017-09-22",2.17,2.2,2.14,2.16,527200.0],["2017-09-25",2.15,2.25,2.15,2.24,1034000.0],["2017-09-26",2.26,2.26,2.18,2.18,574500.0],["2017-09-27",2.2,2.22,2.17,2.2,856000.0],["2017-09-28",2.2,2.24,2.16,2.2,731500.0],["2017-09-29",2.21,2.21,2.16,2.18,748500.0],["2017-10-02",2.15,2.22,2.15,2.21,1295900.0],["2017-10-03",2.22,2.22,2.16,2.2,886400.0],["2017-10-04",2.21,2.26,2.19,2.23,1042500.0],["2017-10-05",2.21,2.33,2.21,2.32,1167700.0],["2017-10-06",2.32,2.36,2.29,2.3,884600.0],["2017-10-09",2.28,2.3,2.2,2.21,756300.0],["2017-10-10",2.21,2.29,2.21,2.24,710400.0],["2017-10-11",2.25,2.27,2.18,2.2,850800.0],["2017-10-12",2.17,2.2,2.11,2.14,1009400.0],["2017-10-13",2.14,2.16,2.08,2.12,1147000.0],["2017-10-16",2.14,2.2,2.06,2.08,1231000.0],["2017-10-17",2.1,2.12,2.07,2.09,754600.0],["2017-10-18",2.09,2.12,2.07,2.08,423200.0],["2017-10-19",2.07,2.1,2.04,2.06,977100.0],["2017-10-20",2.08,2.08,2.03,2.05,692200.0],["2017-10-23",2.04,2.08,2.03,2.03,666600.0],["2017-10-24",2.04,2.09,2.0,2.03,1513000.0],["2017-10-25",2.03,2.08,2.02,2.06,1202000.0],["2017-10-26",2.04,2.09,2.03,2.04,789400.0],["2017-10-27",2.03,2.1,2.02,2.06,1406300.0],["2017-10-30",2.05,2.09,2.04,2.06,814300.0],["2017-10-31",2.2,2.34,2.17,2.25,5950800.0],["2017-11-01",2.3,2.33,2.17,2.17,1745300.0],["2017-11-02",2.1,2.14,2.01,2.05,1985100.0],["2017-11-03",2.05,2.12,2.03,2.12,1035100.0],["2017-11-06",2.12,2.15,2.06,2.06,694800.0],["2017-11-07",2.05,2.11,2.02,2.04,1231100.0],["2017-11-08",2.04,2.07,2.02,2.04,1057400.0],["2017-11-09",2.04,2.11,2.03,2.07,913200.0],["2017-11-10",2.07,2.08,2.05,2.06,756400.0],["2017-11-13",2.03,2.05,1.95,1.95,2895000.0],["2017-11-14",1.95,1.97,1.74,1.8,5122700.0],["2017-11-15",1.84,1.88,1.78,1.85,1730900.0],["2017-11-16",1.85,1.94,1.83,1.92,1810900.0],["2017-11-17",1.93,1.93,1.88,1.92,1248900.0],["2017-11-20",1.96,1.98,1.88,1.9,1035400.0],["2017-11-21",1.9,1.97,1.88,1.95,932200.0],["2017-11-22",1.96,2.0,1.93,1.98,667300.0],["2017-11-24",1.96,2.01,1.93,2.01,563000.0],["2017-11-27",2.01,2.01,1.93,1.93,1114200.0],["2017-11-28",1.94,1.95,1.84,1.87,1383100.0],["2017-11-29",1.89,1.94,1.87,1.93,966900.0],["2017-11-30",1.94,2.0,1.92,1.99,883400.0],["2017-12-01",1.98,1.99,1.85,1.93,990200.0],["2017-12-04",1.96,1.97,1.89,1.89,829400.0],["2017-12-05",1.91,1.98,1.88,1.89,1120600.0],["2017-12-06",1.91,1.96,1.86,1.94,1685300.0],["2017-12-07",1.96,2.08,1.91,1.99,3759700.0],["2017-12-08",2.01,2.04,1.97,2.03,3024800.0],["2017-12-11",2.05,2.07,1.99,1.99,1428300.0],["2017-12-12",2.02,2.04,1.95,1.97,1333100.0],["2017-12-13",2.0,2.02,1.96,2.01,1138900.0],["2017-12-14",2.01,2.03,1.95,1.97,1441100.0],["2017-12-15",1.99,2.01,1.98,1.98,3024200.0],["2017-12-18",2.01,2.05,1.99,2.0,1387300.0],["2017-12-19",2.03,2.15,1.96,1.98,2920600.0],["2017-12-20",1.98,2.01,1.85,1.9,3642700.0],["2017-12-21",1.91,1.93,1.86,1.87,1436200.0],["2017-12-22",1.88,1.9,1.85,1.86,1431600.0],["2017-12-26",1.85,1.94,1.85,1.88,1162300.0],["2017-12-27",1.86,1.87,1.81,1.85,1866100.0],["2017-12-28",1.86,1.87,1.81,1.83,1564400.0],["2017-12-29",1.81,1.86,1.8,1.8,1874700.0],["2018-01-02",1.84,1.85,1.78,1.81,1560700.0],["2018-01-03",1.82,1.91,1.81,1.89,2282600.0],["2018-01-04",1.92,1.92,1.84,1.86,1070200.0],["2018-01-05",1.88,1.91,1.86,1.87,1052600.0],["2018-01-08",1.89,1.92,1.84,1.85,1080600.0],["2018-01-09",1.85,1.9,1.85,1.89,998500.0],["2018-01-10",1.87,1.91,1.84,1.91,1087500.0],["2018-01-11",1.91,1.96,1.86,1.94,1066300.0],["2018-01-12",1.94,2.06,1.91,2.04,2408000.0],["2018-01-16",2.06,2.2,2.02,2.02,4361100.0],["2018-01-17",2.04,2.05,1.96,1.99,1359400.0],["2018-01-18",1.98,2.0,1.89,1.91,1607900.0],["2018-01-19",1.9,1.92,1.84,1.92,2108200.0],["2018-01-22",1.95,1.98,1.89,1.97,1865100.0],["2018-01-23",1.98,2.02,1.94,2.02,1446400.0],["2018-01-24",2.03,2.04,1.95,2.0,1182700.0],["2018-01-25",2.02,2.03,1.98,2.01,1160000.0],["2018-01-26",2.0,2.03,1.99,2.02,953700.0],["2018-01-29",2.02,2.4,2.01,2.35,6391400.0],["2018-01-30",2.45,2.75,2.3,2.53,13764500.0],["2018-01-31",2.6,2.67,2.3,2.45,5920800.0],["2018-02-01",2.45,2.45,2.32,2.4,2192600.0],["2018-02-02",2.4,2.69,2.34,2.51,4724400.0],["2018-02-05",2.57,2.75,2.4,2.48,5718200.0],["2018-02-06",2.48,2.72,2.43,2.62,3499300.0],["2018-02-07",2.65,2.7,2.54,2.58,1910600.0],["2018-02-08",2.6,2.62,2.4,2.4,2557100.0],["2018-02-09",2.4,2.45,2.03,2.25,6042400.0],["2018-02-12",2.23,2.23,2.11,2.2,1977200.0],["2018-02-13",2.16,2.25,2.11,2.23,1588100.0],["2018-02-14",2.21,2.32,2.16,2.29,1580200.0],["2018-02-15",2.32,2.38,2.24,2.38,1641900.0],["2018-02-16",2.37,2.54,2.35,2.38,2132200.0],["2018-02-20",2.34,2.38,2.22,2.24,2372200.0],["2018-02-21",2.24,2.36,2.23,2.25,1089500.0],["2018-02-22",2.25,2.3,2.22,2.23,652800.0],["2018-02-23",2.25,2.25,2.13,2.23,1492600.0],["2018-02-26",2.23,2.27,2.17,2.25,977000.0],["2018-02-27",2.25,2.29,2.2,2.23,866600.0],["2018-02-28",2.27,2.48,2.26,2.31,3086900.0],["2018-03-01",2.34,2.47,2.3,2.41,2120500.0],["2018-03-02",2.41,2.6,2.37,2.54,2745900.0],["2018-03-05",2.56,2.64,2.51,2.54,2219600.0],["2018-03-06",2.53,2.6,2.49,2.55,1532800.0],["2018-03-07",2.54,2.68,2.5,2.68,1989800.0],["2018-03-08",2.7,2.75,2.61,2.66,2336600.0],["2018-03-09",2.66,2.81,2.65,2.8,3020600.0],["2018-03-12",2.83,2.97,2.78,2.93,3508900.0],["2018-03-13",2.96,3.24,2.93,2.98,5547200.0],["2018-03-14",3.04,3.17,3.03,3.14,2963700.0],["2018-03-15",3.23,3.69,3.23,3.48,10455100.0],["2018-03-16",3.55,3.69,3.09,3.37,10944100.0],["2018-03-19",3.91,4.47,3.8,4.34,26038900.0],["2018-03-20",4.3,4.3,4.03,4.19,6973300.0],["2018-03-21",4.21,5.0,4.21,4.99,19000200.0],["2018-03-22",5.24,6.68,5.08,5.26,62094200.0],["2018-03-23",5.44,6.1,5.43,5.64,27572700.0],["2018-03-26",6.2,6.48,5.76,5.98,24401400.0],["2018-03-27",5.44,5.65,5.01,5.15,16292000.0],["2018-03-28",4.52,4.58,3.43,4.23,25085700.0],["2018-03-29",4.28,4.76,4.15,4.25,11798500.0],["2018-04-02",4.25,4.26,3.77,4.02,8046400.0],["2018-04-03",3.85,4.25,3.81,4.09,8167600.0],["2018-04-04",3.83,3.99,3.77,3.83,6499700.0],["2018-04-05",3.78,3.89,3.62,3.64,5514500.0],["2018-04-06",3.53,3.62,3.43,3.48,5373300.0],["2018-04-09",3.63,3.69,3.46,3.52,5798300.0],["2018-04-10",3.44,3.48,3.26,3.3,5276300.0],["2018-04-11",3.3,3.42,3.27,3.31,3933000.0],["2018-04-12",3.31,4.17,3.31,3.99,14758300.0],["2018-04-13",4.24,4.62,3.75,3.85,14109500.0],["2018-04-16",4.07,4.13,3.66,3.79,6080100.0],["2018-04-17",3.9,4.22,3.84,3.99,9902000.0],["2018-04-18",4.02,4.05,3.7,3.74,4816000.0],["2018-04-19",3.74,3.87,3.65,3.69,3147000.0],["2018-04-20",3.75,3.8,3.54,3.79,3315700.0],["2018-04-23",3.8,4.2,3.75,4.01,7796600.0],["2018-04-24",4.02,4.28,3.93,4.08,5569500.0],["2018-04-25",4.15,4.24,3.95,4.19,4194700.0],["2018-04-26",3.98,4.16,3.9,3.97,5587700.0],["2018-04-27",3.95,3.99,3.67,3.75,4441300.0],["2018-04-30",3.74,3.78,3.59,3.72,3584400.0],["2018-05-01",3.72,3.84,3.7,3.84,2211900.0],["2018-05-02",3.85,3.87,3.75,3.8,1757600.0],["2018-05-03",3.79,3.81,3.61,3.7,2736800.0],["2018-05-04",3.68,3.87,3.63,3.85,2468100.0],["2018-05-07",3.85,3.96,3.73,3.75,2167200.0],["2018-05-08",3.76,3.79,3.68,3.75,1218300.0],["2018-05-09",3.75,3.85,3.7,3.85,1663600.0],["2018-05-10",3.82,3.82,3.6,3.63,3277300.0],["2018-05-11",3.5,3.75,3.25,3.47,6691300.0],["2018-05-14",3.45,3.47,3.35,3.47,2831600.0],["2018-05-15",3.45,3.49,3.34,3.43,1730500.0],["2018-05-16",3.42,3.47,3.25,3.29,3619200.0],["2018-05-17",3.26,3.42,3.23,3.38,2241300.0],["2018-05-18",3.44,3.55,3.38,3.53,2601500.0],["2018-05-21",3.6,3.65,3.48,3.63,2361900.0],["2018-05-22",3.66,4.18,3.65,4.07,7900300.0],["2018-05-23",4.04,4.84,4.04,4.68,13543900.0],["2018-05-24",4.68,5.17,4.67,4.82,13029600.0],["2018-05-25",4.55,4.76,4.33,4.7,5951200.0],["2018-05-29",4.79,4.83,4.46,4.53,4072200.0],["2018-05-30",4.56,4.56,4.21,4.36,4915300.0],["2018-05-31",4.37,4.37,4.02,4.05,4077300.0],["2018-06-01",4.12,4.2,4.01,4.02,2694800.0],["2018-06-04",4.02,4.08,3.63,3.93,4685700.0],["2018-06-05",3.92,4.04,3.9,3.95,3000900.0],["2018-06-06",3.93,3.98,3.81,3.9,2805700.0],["2018-06-07",3.88,3.93,3.77,3.79,2249200.0],["2018-06-08",3.83,3.87,3.72,3.77,3033600.0],["2018-06-11",3.81,3.84,3.7,3.73,3062000.0],["2018-06-12",3.74,3.83,3.73,3.73,5438900.0],["2018-06-13",3.75,3.83,3.75,3.82,3110000.0],["2018-06-14",3.85,4.02,3.81,3.9,6302500.0],["2018-06-15",3.91,4.37,3.9,4.28,29081400.0],["2018-06-18",4.47,4.59,3.83,4.02,12608800.0],["2018-06-19",3.96,3.97,3.83,3.92,3375700.0],["2018-06-20",3.9,3.92,3.72,3.75,5302100.0],["2018-06-21",3.75,3.8,3.5,3.51,4311900.0],["2018-06-22",3.56,3.69,3.52,3.6,5061100.0],["2018-06-25",3.6,3.65,3.5,3.51,2800700.0],["2018-06-26",3.51,3.63,3.37,3.57,2913100.0],["2018-06-27",3.55,3.61,3.35,3.35,3401100.0],["2018-06-28",3.38,3.6,3.32,3.52,3634300.0],["2018-06-29",3.65,3.65,3.35,3.43,4408200.0],["2018-07-02",3.52,3.56,3.43,3.55,2082600.0],["2018-07-03",3.59,3.62,3.46,3.55,1501400.0],["2018-07-05",3.65,3.94,3.56,3.61,5536000.0],["2018-07-06",3.7,3.85,3.64,3.75,3633900.0],["2018-07-09",3.75,3.87,3.66,3.75,2039800.0],["2018-07-10",3.75,3.82,3.57,3.6,3163700.0],["2018-07-11",3.5,3.62,3.48,3.59,2971100.0],["2018-07-12",3.58,3.83,3.53,3.81,3812000.0],["2018-07-13",3.77,3.78,3.61,3.62,2200700.0],["2018-07-16",3.63,3.67,3.42,3.44,3339900.0],["2018-07-17",3.6,3.63,3.42,3.59,4404600.0],["2018-07-18",3.57,3.63,3.43,3.59,3021000.0],["2018-07-19",3.59,3.6,3.36,3.48,5923400.0],["2018-07-20",3.45,3.46,3.13,3.43,7732600.0],["2018-07-23",3.48,3.49,3.35,3.37,2339000.0],["2018-07-24",3.41,3.45,3.32,3.35,3323300.0],["2018-07-25",3.37,3.42,3.21,3.22,3567100.0],["2018-07-26",3.26,3.56,3.22,3.44,4209600.0],["2018-07-27",3.44,3.5,3.32,3.34,2928700.0],["2018-07-30",3.36,3.45,3.27,3.3,3571600.0],["2018-07-31",3.34,3.59,3.29,3.59,4650500.0],["2018-08-01",3.25,3.56,3.25,3.45,3329200.0],["2018-08-02",3.43,3.58,3.37,3.56,2780900.0],["2018-08-03",3.54,3.55,3.42,3.46,2292100.0],["2018-08-06",3.5,3.84,3.44,3.81,4261100.0],["2018-08-07",3.87,4.07,3.82,3.9,6057700.0],["2018-08-08",3.92,3.97,3.76,3.87,2903400.0],["2018-08-09",3.86,3.9,3.72,3.75,2400900.0],["2018-08-10",3.7,3.85,3.68,3.77,2017700.0],["2018-08-13",3.84,3.95,3.78,3.9,3428400.0],["2018-08-14",3.93,4.12,3.88,3.91,3469500.0],["2018-08-15",3.95,3.96,3.75,3.86,3070600.0],["2018-08-16",3.87,3.96,3.8,3.96,2231500.0],["2018-08-17",3.92,4.05,3.84,3.92,2929500.0],["2018-08-20",4.0,4.0,3.85,3.94,2282100.0],["2018-08-21",3.97,4.16,3.92,4.16,3922300.0],["2018-08-22",4.19,4.32,4.1,4.17,3501300.0],["2018-08-23",4.15,4.23,3.93,4.03,3101700.0],["2018-08-24",4.5,5.81,4.3,5.19,40495700.0],["2018-08-27",5.2,5.26,4.62,4.84,12348400.0],["2018-08-28",4.93,5.75,4.86,5.52,16501800.0],["2018-08-29",5.53,5.6,5.18,5.45,11095100.0],["2018-08-30",5.36,5.59,5.31,5.4,7000100.0],["2018-08-31",5.36,5.87,5.36,5.73,9008500.0],["2018-09-04",6.01,6.23,5.86,5.96,12154900.0],["2018-09-05",6.0,6.07,5.4,5.74,8376800.0],["2018-09-06",5.69,5.98,5.52,5.95,5527000.0],["2018-09-07",5.93,6.15,5.67,6.08,7758700.0],["2018-09-10",6.15,6.43,6.13,6.3,7546000.0],["2018-09-11",6.3,6.47,5.61,5.77,12536600.0],["2018-09-12",6.0,6.36,5.86,5.97,6858700.0],["2018-09-13",6.85,6.99,5.1,5.66,29677300.0],["2018-09-14",5.46,5.76,5.12,5.46,7826300.0],["2018-09-17",5.53,5.57,5.25,5.41,5278900.0],["2018-09-18",5.4,5.58,5.33,5.49,4544800.0],["2018-09-19",5.41,5.64,5.4,5.51,5753400.0],["2018-09-20",5.52,5.54,5.41,5.5,4010100.0],["2018-09-21",5.5,5.58,5.44,5.46,13470000.0],["2018-09-24",5.49,6.22,5.47,6.2,13006100.0],["2018-09-25",6.45,6.66,6.11,6.38,11076700.0],["2018-09-26",6.33,6.46,6.15,6.23,6444100.0],["2018-09-27",1.8,2.4,1.5,2.31,84392000.0],["2018-09-28",2.0,2.07,1.55,1.76,45821300.0],["2018-10-01",1.57,1.64,1.55,1.56,15503900.0],["2018-10-02",1.51,1.74,1.51,1.71,16407600.0],["2018-10-03",1.67,1.86,1.64,1.82,11724400.0],["2018-10-04",1.83,1.83,1.71,1.76,4848100.0],["2018-10-05",1.78,1.92,1.76,1.83,7901700.0],["2018-10-08",1.82,1.87,1.78,1.84,4913500.0],["2018-10-09",1.82,1.84,1.7,1.73,6218300.0],["2018-10-10",1.72,1.79,1.69,1.72,5064600.0],["2018-10-11",1.69,1.74,1.66,1.66,3722700.0],["2018-10-12",1.71,1.75,1.67,1.69,4163200.0],["2018-10-15",1.69,1.72,1.63,1.66,2880400.0],["2018-10-16",1.62,1.88,1.61,1.84,6279600.0],["2018-10-17",1.82,1.82,1.71,1.76,2528500.0],["2018-10-18",1.74,1.79,1.7,1.71,2088500.0],["2018-10-19",1.71,1.81,1.66,1.67,4248900.0],["2018-10-22",1.68,1.72,1.61,1.64,2787300.0],["2018-10-23",1.6,1.68,1.6,1.64,3175700.0],["2018-10-24",1.64,1.66,1.47,1.51,4257700.0],["2018-10-25",1.52,1.6,1.51,1.56,2591000.0],["2018-10-26",1.51,1.57,1.5,1.52,2524700.0],["2018-10-29",1.54,1.59,1.46,1.48,2656900.0],["2018-10-30",1.49,1.54,1.47,1.5,2282900.0],["2018-10-31",1.53,1.55,1.5,1.53,2540500.0],["2018-11-01",1.65,1.88,1.59,1.85,9754900.0],["2018-11-02",1.79,1.79,1.6,1.67,4662300.0],["2018-11-05",1.65,1.82,1.6,1.77,6190600.0],["2018-11-06",1.73,1.74,1.64,1.65,4500500.0],["2018-11-07",1.68,1.72,1.64,1.72,5535900.0],["2018-11-08",1.68,1.74,1.67,1.68,3118800.0],["2018-11-09",1.67,1.67,1.63,1.65,2548500.0],["2018-11-12",1.63,1.66,1.52,1.57,4121700.0],["2018-11-13",1.56,1.63,1.55,1.56,2013400.0],["2018-11-14",1.6,1.6,1.49,1.51,3040000.0],["2018-11-15",1.51,1.57,1.48,1.57,2527700.0],["2018-11-16",1.54,1.6,1.51,1.59,2821200.0],["2018-11-19",1.57,1.58,1.52,1.54,1927500.0],["2018-11-20",1.5,1.54,1.46,1.52,3394500.0],["2018-11-21",1.54,1.59,1.5,1.58,1943500.0],["2018-11-23",1.56,1.58,1.5,1.53,1662100.0],["2018-11-26",1.53,1.54,1.47,1.53,3405200.0],["2018-11-27",1.52,1.52,1.48,1.48,2449400.0],["2018-11-28",1.51,1.55,1.46,1.55,3309400.0],["2018-11-29",1.55,1.6,1.53,1.55,2095400.0],["2018-11-30",1.54,1.62,1.51,1.61,2575500.0],["2018-12-03",1.68,1.68,1.56,1.62,3491800.0],["2018-12-04",1.63,1.63,1.5,1.5,4986700.0],["2018-12-06",1.51,1.59,1.48,1.55,3658100.0],["2018-12-07",1.55,1.58,1.48,1.49,3526900.0],["2018-12-10",1.51,1.54,1.35,1.41,5724800.0],["2018-12-11",1.44,1.46,1.35,1.4,2533300.0],["2018-12-12",1.41,1.47,1.37,1.45,3035900.0],["2018-12-13",1.43,1.48,1.39,1.39,7463100.0],["2018-12-14",1.36,1.42,1.35,1.36,2801500.0],["2018-12-17",1.36,1.37,1.19,1.19,5028900.0],["2018-12-18",1.21,1.21,1.15,1.16,3321900.0],["2018-12-19",1.16,1.22,1.07,1.08,4187000.0],["2018-12-20",1.06,1.08,1.02,1.03,4468800.0],["2018-12-21",1.03,1.06,0.95,0.98,14349400.0],["2018-12-24",1.0,1.06,0.97,0.99,2608600.0],["2018-12-26",1.0,1.06,1.0,1.02,2256900.0],["2018-12-27",1.01,1.04,0.98,1.0,2589700.0],["2018-12-28",1.0,1.04,0.99,1.02,2414200.0],["2018-12-31",1.0,1.03,0.97,1.0,3855800.0],["2019-01-02",0.98,1.05,0.98,1.04,1670100.0],["2019-01-03",1.05,1.18,1.01,1.05,4132700.0],["2019-01-04",1.07,1.12,1.06,1.1,1533600.0],["2019-01-07",1.14,1.18,1.11,1.18,2313300.0],["2019-01-08",1.2,1.2,1.12,1.15,1598300.0],["2019-01-09",1.17,1.2,1.14,1.17,1651700.0],["2019-01-10",1.21,1.24,1.17,1.18,1746100.0],["2019-01-11",1.19,1.22,1.16,1.2,1255000.0],["2019-01-14",1.22,1.22,1.09,1.09,2728900.0],["2019-01-15",1.12,1.13,1.03,1.04,2198500.0],["2019-01-16",1.08,1.13,1.08,1.09,1398200.0],["2019-01-17",1.11,1.12,1.07,1.09,656700.0],["2019-01-18",1.09,1.1,1.09,1.09,1253700.0],["2019-01-22",1.09,1.1,1.0,1.02,3348300.0],["2019-01-23",1.03,1.07,0.99,1.01,2894100.0],["2019-01-24",1.01,1.05,1.0,1.02,734500.0],["2019-01-25",1.02,1.12,1.02,1.1,2409200.0],["2019-01-28",1.08,1.09,1.02,1.06,2073900.0],["2019-01-29",1.08,1.08,1.02,1.03,1110600.0],["2019-01-30",1.03,1.05,1.01,1.03,1659800.0],["2019-01-31",1.12,1.22,1.1,1.15,5608000.0],["2019-02-01",1.22,1.29,1.16,1.2,8240300.0],["2019-02-04",1.23,1.45,1.22,1.38,8008400.0],["2019-02-05",1.43,1.46,1.27,1.31,6402900.0],["2019-02-06",1.32,1.35,1.26,1.29,2358200.0],["2019-02-07",1.27,1.33,1.21,1.28,2862300.0],["2019-02-08",1.28,1.32,1.25,1.3,1672500.0],["2019-02-11",1.31,1.31,1.25,1.29,1181700.0],["2019-02-12",1.3,1.34,1.25,1.31,2290600.0],["2019-02-13",1.45,1.51,1.36,1.44,11410400.0],["2019-02-14",1.46,1.5,1.4,1.42,4447400.0],["2019-02-15",1.42,1.48,1.4,1.47,3471700.0],["2019-02-19",1.48,1.59,1.42,1.56,5099200.0],["2019-02-20",1.61,1.62,1.45,1.48,5685600.0],["2019-02-21",1.51,1.51,1.41,1.47,3705400.0],["2019-02-22",1.48,1.48,1.4,1.46,4366800.0],["2019-02-25",1.49,1.54,1.45,1.52,5360200.0],["2019-02-26",1.53,1.59,1.51,1.55,3617200.0],["2019-02-27",1.58,1.6,1.51,1.57,2899600.0],["2019-02-28",1.6,1.6,1.45,1.46,4210400.0],["2019-03-01",1.52,1.55,1.46,1.53,2278000.0],["2019-03-04",1.54,1.57,1.46,1.51,2530500.0],["2019-03-05",1.51,1.52,1.47,1.49,1707500.0],["2019-03-06",1.5,1.52,1.42,1.43,3012200.0],["2019-03-07",1.45,1.47,1.35,1.43,2877800.0],["2019-03-08",1.4,1.47,1.31,1.44,3585000.0],["2019-03-11",1.44,1.5,1.41,1.49,1992000.0],["2019-03-12",1.5,1.56,1.48,1.54,2496600.0],["2019-03-13",1.54,1.64,1.52,1.64,4115800.0],["2019-03-14",1.63,1.71,1.57,1.66,5272800.0],["2019-03-15",1.66,1.67,1.6,1.67,4891100.0],["2019-03-18",1.68,1.68,1.6,1.64,2749200.0],["2019-03-19",1.65,1.71,1.61,1.7,3751800.0],["2019-03-20",1.7,1.81,1.66,1.77,3497400.0],["2019-03-21",1.8,1.9,1.75,1.83,4514100.0],["2019-03-22",1.82,1.85,1.68,1.69,4431900.0],["2019-03-25",1.7,1.74,1.62,1.64,2948500.0],["2019-03-26",1.65,1.72,1.64,1.68,1358700.0],["2019-03-27",1.69,1.7,1.62,1.65,1524700.0],["2019-03-28",1.62,1.69,1.58,1.63,1992700.0],["2019-03-29",1.63,1.67,1.62,1.66,1670900.0],["2019-04-01",1.65,1.7,1.62,1.65,1397500.0],["2019-04-02",1.67,1.82,1.65,1.74,3413500.0],["2019-04-03",1.77,1.8,1.7,1.75,2519500.0],["2019-04-04",1.74,1.79,1.71,1.77,1841400.0],["2019-04-05",1.77,1.85,1.76,1.82,2692400.0],["2019-04-08",1.82,1.86,1.77,1.84,2037800.0],["2019-04-09",1.9,2.09,1.81,1.82,10056000.0],["2019-04-10",1.9,2.05,1.89,2.0,6431500.0],["2019-04-11",2.04,2.14,1.99,2.02,6714700.0],["2019-04-12",2.05,2.05,1.89,1.89,4612900.0],["2019-04-15",1.93,2.01,1.83,1.86,2913300.0],["2019-04-16",1.89,1.91,1.77,1.79,3414200.0],["2019-04-17",1.83,1.84,1.68,1.74,3047800.0],["2019-04-18",1.74,1.8,1.71,1.77,2045600.0],["2019-04-22",1.79,1.92,1.78,1.92,2768800.0],["2019-04-23",1.93,1.96,1.86,1.92,2347600.0],["2019-04-24",1.94,1.94,1.85,1.87,2020400.0],["2019-04-25",1.86,1.92,1.81,1.88,1719100.0],["2019-04-26",1.89,1.92,1.85,1.91,1518100.0],["2019-04-29",1.91,1.94,1.86,1.88,1908000.0],["2019-04-30",1.88,1.9,1.81,1.82,1636000.0],["2019-05-01",1.82,1.84,1.74,1.81,1991100.0],["2019-05-02",1.79,1.84,1.74,1.82,2154600.0],["2019-05-03",1.85,1.89,1.77,1.8,2372600.0],["2019-05-06",1.75,1.82,1.75,1.8,1421000.0],["2019-05-07",1.8,1.82,1.75,1.75,1473100.0],["2019-05-08",1.76,1.78,1.7,1.75,1425700.0],["2019-05-09",1.73,1.76,1.67,1.74,1566100.0],["2019-05-10",1.71,1.76,1.7,1.74,1358900.0],["2019-05-13",1.7,1.72,1.65,1.66,1554200.0],["2019-05-14",1.65,1.76,1.61,1.7,1586300.0],["2019-05-15",1.69,1.81,1.68,1.79,2493200.0],["2019-05-16",1.76,1.78,1.65,1.65,2780400.0],["2019-05-17",1.65,1.66,1.48,1.52,4244200.0],["2019-05-20",1.52,1.56,1.52,1.54,1138900.0],["2019-05-21",1.55,1.61,1.53,1.6,1437300.0],["2019-05-22",1.59,1.61,1.52,1.53,1160600.0],["2019-05-23",1.52,1.56,1.49,1.52,1205100.0],["2019-05-24",1.52,1.58,1.52,1.55,1083500.0],["2019-05-28",1.55,1.6,1.5,1.52,1709100.0],["2019-05-29",1.5,1.51,1.39,1.43,2768500.0],["2019-05-30",1.42,1.46,1.4,1.42,1117900.0],["2019-05-31",1.41,1.45,1.38,1.45,1024600.0],["2019-06-03",1.46,1.46,1.4,1.42,1033700.0],["2019-06-04",1.45,1.49,1.42,1.49,1412500.0],["2019-06-05",1.5,1.5,1.41,1.44,897000.0],["2019-06-06",1.45,1.48,1.37,1.38,2067900.0],["2019-06-07",1.38,1.43,1.29,1.41,2558000.0],["2019-06-10",1.42,1.44,1.37,1.4,1060800.0],["2019-06-11",1.42,1.43,1.33,1.37,1283500.0],["2019-06-12",1.38,1.4,1.34,1.37,918000.0],["2019-06-13",1.4,1.47,1.37,1.47,1110300.0],["2019-06-14",1.44,1.52,1.43,1.49,1472600.0],["2019-06-17",1.53,1.56,1.46,1.47,1475600.0],["2019-06-18",1.49,1.63,1.47,1.61,2012100.0],["2019-06-19",1.65,1.65,1.55,1.59,1276300.0],["2019-06-20",1.63,1.63,1.53,1.53,1110100.0],["2019-06-21",1.52,1.55,1.48,1.48,1752000.0],["2019-06-24",1.5,1.55,1.45,1.52,1172100.0],["2019-06-25",1.54,1.55,1.46,1.46,1245100.0],["2019-06-26",1.48,1.5,1.45,1.46,756000.0],["2019-06-27",1.48,1.53,1.46,1.52,990700.0],["2019-06-28",1.55,1.56,1.4,1.41,8958700.0],["2019-07-01",1.43,1.46,1.39,1.41,3356200.0],["2019-07-02",1.42,1.43,1.35,1.39,2146100.0],["2019-07-03",1.39,1.43,1.35,1.41,1598000.0],["2019-07-05",1.4,1.42,1.38,1.4,1832200.0],["2019-07-08",1.4,1.42,1.35,1.39,1499000.0],["2019-07-09",1.38,1.41,1.37,1.38,1066000.0],["2019-07-10",1.39,1.41,1.35,1.36,2099500.0],["2019-07-11",1.36,1.38,1.29,1.31,2391900.0],["2019-07-12",1.31,1.35,1.29,1.34,1533300.0],["2019-07-15",1.33,1.36,1.21,1.23,2942600.0],["2019-07-16",1.22,1.25,1.08,1.21,3216300.0],["2019-07-17",1.19,1.26,1.19,1.24,1545100.0],["2019-07-18",1.24,1.29,1.21,1.25,1206300.0],["2019-07-19",1.23,1.24,1.2,1.23,980000.0],["2019-07-22",1.22,1.23,1.16,1.16,1548200.0],["2019-07-23",1.15,1.2,1.15,1.16,1428200.0],["2019-07-24",1.15,1.23,1.13,1.22,1627500.0],["2019-07-25",1.23,1.23,1.16,1.17,1003000.0],["2019-07-26",1.18,1.23,1.17,1.21,943800.0],["2019-07-29",1.22,1.24,1.17,1.18,1021000.0],["2019-07-30",1.17,1.24,1.15,1.22,1612700.0],["2019-07-31",1.21,1.26,1.2,1.2,1298600.0],["2019-08-01",1.2,1.23,1.14,1.15,1844700.0],["2019-08-02",1.2,1.21,1.14,1.16,1776200.0],["2019-08-05",1.15,1.17,1.11,1.15,1926100.0],["2019-08-06",1.15,1.2,1.14,1.19,1201900.0],["2019-08-07",1.19,1.21,1.16,1.21,922800.0],["2019-08-08",1.23,1.3,1.19,1.27,1840600.0],["2019-08-09",1.27,1.42,1.27,1.37,2570900.0],["2019-08-12",1.37,1.37,1.29,1.31,1106700.0],["2019-08-13",1.3,1.35,1.29,1.32,817400.0],["2019-08-14",1.31,1.32,1.25,1.29,851700.0],["2019-08-15",1.44,1.45,1.35,1.39,2611200.0],["2019-08-16",1.41,1.42,1.37,1.41,1128200.0],["2019-08-19",1.43,1.45,1.4,1.41,1270200.0],["2019-08-20",1.45,1.45,1.36,1.38,822600.0],["2019-08-21",1.4,1.43,1.37,1.42,750600.0],["2019-08-22",1.41,1.46,1.4,1.44,1320900.0],["2019-08-23",1.42,1.46,1.35,1.36,1215400.0],["2019-08-26",1.36,1.42,1.35,1.38,723200.0],["2019-08-27",1.38,1.41,1.33,1.35,808400.0],["2019-08-28",1.33,1.4,1.33,1.4,592800.0],["2019-08-29",1.41,1.45,1.39,1.41,788200.0],["2019-08-30",1.4,1.41,1.36,1.4,627300.0],["2019-09-03",1.44,1.46,1.32,1.34,2141000.0],["2019-09-04",1.36,1.37,1.32,1.36,811500.0],["2019-09-05",1.38,1.42,1.35,1.4,1352400.0],["2019-09-06",1.4,1.45,1.38,1.4,1062800.0],["2019-09-09",1.38,1.46,1.37,1.43,1247100.0],["2019-09-10",1.44,1.5,1.42,1.47,2645300.0],["2019-09-11",1.48,1.52,1.46,1.49,1712300.0],["2019-09-12",1.48,1.6,1.45,1.58,2215600.0],["2019-09-13",1.6,1.64,1.55,1.59,2404000.0],["2019-09-16",1.58,1.59,1.51,1.52,1574900.0],["2019-09-17",1.52,1.55,1.49,1.49,1542600.0],["2019-09-18",1.5,1.51,1.44,1.44,1284800.0],["2019-09-19",1.45,1.48,1.44,1.44,1041500.0],["2019-09-20",1.43,1.47,1.38,1.43,1744700.0],["2019-09-23",1.42,1.45,1.38,1.42,479200.0],["2019-09-24",1.43,1.43,1.34,1.35,817100.0],["2019-09-25",1.34,1.4,1.33,1.36,919100.0],["2019-09-26",1.36,1.37,1.29,1.3,969900.0],["2019-09-27",1.31,1.38,1.3,1.35,735300.0],["2019-09-30",1.35,1.36,1.3,1.33,732000.0],["2019-10-01",1.51,1.53,1.42,1.5,6197100.0],["2019-10-02",1.49,1.49,1.41,1.46,2002100.0],["2019-10-03",1.46,1.47,1.41,1.46,851600.0],["2019-10-04",1.47,1.47,1.4,1.43,1037700.0],["2019-10-07",1.42,1.47,1.41,1.43,753300.0],["2019-10-08",1.41,1.44,1.37,1.41,1142900.0],["2019-10-09",1.45,1.46,1.39,1.41,1127300.0],["2019-10-10",1.43,1.47,1.41,1.44,1112500.0],["2019-10-11",1.46,1.55,1.44,1.53,2260900.0],["2019-10-14",1.51,1.53,1.45,1.46,3871400.0],["2019-10-15",1.46,1.51,1.45,1.5,2186900.0],["2019-10-16",1.5,1.52,1.46,1.48,1461000.0],["2019-10-17",1.46,1.51,1.46,1.49,1146400.0],["2019-10-18",1.47,1.5,1.42,1.43,1212500.0],["2019-10-21",1.44,1.49,1.44,1.48,792100.0],["2019-10-22",1.47,1.51,1.47,1.49,822000.0],["2019-10-23",1.5,1.51,1.47,1.48,755200.0],["2019-10-24",1.48,1.51,1.47,1.49,805500.0],["2019-10-25",1.5,1.58,1.47,1.54,2044700.0],["2019-10-28",1.54,1.57,1.52,1.52,1230300.0],["2019-10-29",1.52,1.55,1.49,1.53,1613400.0],["2019-10-30",1.54,1.55,1.46,1.48,1480700.0],["2019-10-31",1.46,1.47,1.41,1.43,1684300.0],["2019-11-01",1.44,1.5,1.43,1.47,997200.0],["2019-11-04",1.49,1.51,1.44,1.47,1449700.0],["2019-11-05",1.47,1.5,1.45,1.48,784300.0],["2019-11-06",1.47,1.5,1.44,1.45,1596600.0],["2019-11-07",1.49,1.55,1.46,1.49,1925200.0],["2019-11-08",1.49,1.51,1.46,1.48,991800.0],["2019-11-11",1.48,1.53,1.46,1.48,1383900.0],["2019-11-12",1.48,1.49,1.44,1.44,1101500.0],["2019-11-13",1.44,1.44,1.38,1.4,1487900.0],["2019-11-14",1.41,1.42,1.33,1.37,1441700.0],["2019-11-15",1.37,1.37,1.31,1.31,1788000.0],["2019-11-18",1.3,1.3,1.24,1.27,1675200.0],["2019-11-19",1.3,1.32,1.28,1.31,1782300.0],["2019-11-20",1.3,1.39,1.3,1.36,1994100.0],["2019-11-21",1.36,1.36,1.31,1.34,962800.0],["2019-11-22",1.34,1.35,1.27,1.31,1279500.0],["2019-11-25",1.3,1.38,1.29,1.36,1336400.0],["2019-11-26",1.36,1.4,1.33,1.4,1143400.0],["2019-11-27",1.4,1.4,1.36,1.4,712000.0],["2019-11-29",1.4,1.45,1.39,1.43,669900.0],["2019-12-02",1.42,1.44,1.39,1.43,1064900.0],["2019-12-03",1.44,1.5,1.43,1.5,1669700.0],["2019-12-04",1.49,1.5,1.48,1.49,641400.0],["2019-12-05",1.48,1.54,1.46,1.52,1439500.0],["2019-12-06",1.55,1.57,1.48,1.51,2051100.0],["2019-12-09",1.54,1.55,1.5,1.53,1294100.0],["2019-12-10",1.53,1.54,1.47,1.5,1537800.0],["2019-12-11",1.5,1.51,1.45,1.47,1518800.0],["2019-12-12",1.46,1.5,1.45,1.5,892700.0],["2019-12-13",1.49,1.51,1.47,1.5,1264100.0],["2019-12-16",1.5,1.5,1.46,1.47,1371800.0],["2019-12-17",1.47,1.48,1.42,1.45,991100.0],["2019-12-18",1.45,1.47,1.41,1.44,939400.0],["2019-12-19",1.42,1.44,1.4,1.42,996000.0],["2019-12-20",1.42,1.47,1.37,1.44,2684800.0],["2019-12-23",1.43,1.47,1.4,1.47,1208000.0],["2019-12-24",1.48,1.48,1.44,1.47,614800.0],["2019-12-26",1.45,1.48,1.4,1.41,1426900.0],["2019-12-27",1.4,1.42,1.37,1.38,1506200.0],["2019-12-30",1.39,1.39,1.32,1.35,1744400.0],["2019-12-31",1.34,1.38,1.32,1.36,1757200.0],["2020-01-02",1.36,1.39,1.32,1.33,1445800.0],["2020-01-03",1.32,1.34,1.29,1.3,1643700.0],["2020-01-06",1.3,1.32,1.28,1.31,1398600.0],["2020-01-07",1.31,1.37,1.3,1.36,1041300.0],["2020-01-08",1.36,1.36,1.32,1.33,797200.0],["2020-01-09",1.32,1.37,1.32,1.37,1396200.0],["2020-01-10",1.38,1.39,1.33,1.37,1521200.0],["2020-01-13",1.37,1.37,1.32,1.35,1206700.0],["2020-01-14",1.36,1.46,1.35,1.43,2336800.0],["2020-01-15",1.44,1.5,1.43,1.49,2052700.0],["2020-01-16",1.49,1.5,1.43,1.45,1630400.0],["2020-01-17",1.46,1.46,1.41,1.41,1282300.0],["2020-01-21",1.4,1.42,1.39,1.41,853100.0],["2020-01-22",1.4,1.42,1.39,1.42,764300.0],["2020-01-23",1.42,1.43,1.38,1.4,943000.0],["2020-01-24",1.4,1.4,1.35,1.36,1265700.0],["2020-01-27",1.35,1.36,1.33,1.35,999100.0],["2020-01-28",1.36,1.36,1.32,1.35,739400.0],["2020-01-29",1.35,1.36,1.33,1.34,609100.0],["2020-01-30",1.34,1.34,1.3,1.3,1091900.0],["2020-01-31",1.31,1.34,1.25,1.31,1707000.0],["2020-02-03",1.3,1.33,1.3,1.31,783000.0],["2020-02-04",1.32,1.33,1.29,1.3,856500.0],["2020-02-05",1.27,1.33,1.27,1.32,914300.0],["2020-02-06",1.33,1.34,1.32,1.33,679600.0],["2020-02-07",1.33,1.35,1.32,1.33,779400.0],["2020-02-10",1.32,1.34,1.31,1.32,757200.0],["2020-02-11",1.31,1.34,1.29,1.29,722100.0],["2020-02-12",1.3,1.31,1.27,1.3,1102900.0],["2020-02-13",1.28,1.32,1.27,1.31,573900.0],["2020-02-14",1.3,1.31,1.28,1.29,540000.0],["2020-02-18",1.31,1.32,1.29,1.31,727300.0],["2020-02-19",1.31,1.34,1.3,1.3,945000.0],["2020-02-20",1.31,1.32,1.27,1.28,1325000.0],["2020-02-21",1.31,1.31,1.25,1.27,1156300.0],["2020-02-24",1.26,1.26,1.2,1.2,1605700.0],["2020-02-25",1.21,1.23,1.12,1.15,2471600.0],["2020-02-26",1.16,1.2,1.13,1.14,1409300.0],["2020-02-27",1.14,1.14,1.03,1.04,2498800.0],["2020-02-28",0.99,1.17,0.99,1.15,3334000.0],["2020-03-02",1.2,1.2,1.08,1.16,1486200.0],["2020-03-03",1.15,1.18,1.11,1.13,1030900.0],["2020-03-04",1.16,1.19,1.1,1.15,1621100.0],["2020-03-05",1.13,1.15,1.11,1.13,723000.0],["2020-03-06",1.1,1.12,1.0,1.02,3702200.0],["2020-03-09",0.99,1.06,0.98,1.0,2233400.0],["2020-03-10",1.02,1.05,1.0,1.04,1541400.0],["2020-03-11",1.01,1.04,1.0,1.03,1742300.0],["2020-03-12",1.01,1.06,0.98,0.99,2775000.0],["2020-03-13",0.99,1.03,0.85,0.96,3397300.0],["2020-03-16",0.75,0.92,0.75,0.89,1948300.0],["2020-03-17",0.9,0.95,0.88,0.95,2235200.0],["2020-03-18",0.88,0.96,0.86,0.89,1744800.0],["2020-03-19",0.86,1.05,0.83,1.03,2250300.0],["2020-03-20",1.0,1.17,0.99,1.1,3125300.0],["2020-03-23",1.02,1.12,1.0,1.09,1514300.0],["2020-03-24",1.1,1.11,1.02,1.09,2042200.0],["2020-03-25",1.07,1.08,1.04,1.06,1816900.0],["2020-03-26",1.06,1.13,1.04,1.12,1642900.0],["2020-03-27",1.08,1.12,1.07,1.07,884200.0],["2020-03-30",1.05,1.15,1.05,1.15,1680200.0],["2020-03-31",1.13,1.19,1.12,1.19,1290500.0],["2020-04-01",1.16,1.17,1.07,1.07,1176700.0],["2020-04-02",1.06,1.08,1.02,1.05,1826900.0],["2020-04-03",1.02,1.07,0.95,1.05,2329600.0],["2020-04-06",1.06,1.12,1.05,1.12,1816000.0],["2020-04-07",1.1,1.15,1.04,1.05,1111600.0],["2020-04-08",1.06,1.1,1.01,1.08,1469600.0],["2020-04-09",1.1,1.12,1.04,1.11,1610200.0],["2020-04-13",1.14,1.15,1.05,1.11,1367700.0],["2020-04-14",1.12,1.24,1.11,1.24,2314500.0],["2020-04-15",1.22,1.23,1.13,1.19,1091500.0],["2020-04-16",1.19,1.2,1.12,1.17,1072500.0],["2020-04-17",1.2,1.21,1.18,1.2,1043300.0],["2020-04-20",1.2,1.22,1.15,1.16,1525700.0],["2020-04-21",1.14,1.17,1.1,1.14,1257600.0],["2020-04-22",1.15,1.16,1.12,1.15,571400.0],["2020-04-23",1.16,1.18,1.13,1.14,911800.0],["2020-04-24",1.12,1.17,1.12,1.16,732200.0],["2020-04-27",1.16,1.23,1.16,1.22,1353600.0],["2020-04-28",1.22,1.24,1.14,1.15,1413600.0],["2020-04-29",1.15,1.21,1.14,1.18,1580400.0],["2020-04-30",1.16,1.23,1.14,1.19,1205400.0],["2020-05-01",1.2,1.21,1.12,1.18,1156500.0],["2020-05-04",1.17,1.21,1.15,1.2,1007100.0],["2020-05-05",1.21,1.28,1.2,1.23,1589500.0],["2020-05-06",1.24,1.28,1.22,1.24,970800.0],["2020-05-07",1.24,1.28,1.23,1.27,1180600.0],["2020-05-08",1.27,1.31,1.25,1.31,1291500.0],["2020-05-11",1.3,1.47,1.3,1.46,2706400.0],["2020-05-12",1.47,1.49,1.36,1.36,2116000.0],["2020-05-13",1.37,1.42,1.3,1.32,1483400.0],["2020-05-14",1.32,1.45,1.28,1.41,1942400.0],["2020-05-15",1.44,1.79,1.42,1.75,8336300.0],["2020-05-18",1.8,2.4,1.79,2.06,16249900.0],["2020-05-19",2.1,2.25,1.93,1.97,5688900.0],["2020-05-20",1.92,2.03,1.85,1.89,3510300.0],["2020-05-21",1.91,1.99,1.82,1.96,3321400.0],["2020-05-22",1.42,1.88,1.39,1.84,20673900.0],["2020-05-26",1.73,1.84,1.59,1.59,4151400.0],["2020-05-27",1.63,1.71,1.6,1.64,2588900.0],["2020-05-28",1.7,1.77,1.59,1.61,3658400.0],["2020-05-29",1.66,1.77,1.54,1.61,6012400.0],["2020-06-01",1.65,1.79,1.62,1.62,5131300.0],["2020-06-02",1.67,1.68,1.6,1.64,2667900.0],["2020-06-03",1.69,1.7,1.57,1.58,4208400.0],["2020-06-04",1.59,1.59,1.5,1.54,4389000.0],["2020-06-05",1.59,1.61,1.52,1.54,2769700.0],["2020-06-08",1.56,1.69,1.54,1.68,3493500.0],["2020-06-09",1.66,1.73,1.64,1.69,3024200.0],["2020-06-10",1.73,1.9,1.68,1.81,5369500.0],["2020-06-11",1.74,1.78,1.64,1.65,4101700.0],["2020-06-12",1.75,1.78,1.55,1.62,4539000.0],["2020-06-15",1.57,1.71,1.56,1.68,2659500.0],["2020-06-16",1.75,1.75,1.63,1.69,2547500.0],["2020-06-17",1.69,1.83,1.68,1.75,4449300.0],["2020-06-18",1.77,2.1,1.76,2.03,11101600.0],["2020-06-19",2.07,2.08,1.84,1.93,14120900.0],["2020-06-22",1.96,2.01,1.86,1.95,4155800.0],["2020-06-23",1.98,1.98,1.92,1.94,2093500.0],["2020-06-24",1.94,2.0,1.86,1.89,3133000.0],["2020-06-25",1.9,2.07,1.89,1.91,5659300.0],["2020-06-26",1.95,2.01,1.88,1.93,3844300.0],["2020-06-29",1.95,2.2,1.92,2.1,5964200.0],["2020-06-30",2.12,2.18,2.07,2.18,3621800.0],["2020-07-01",2.26,2.34,2.05,2.15,5588500.0],["2020-07-02",2.2,2.2,2.1,2.17,2042100.0],["2020-07-06",2.21,2.21,2.11,2.13,2519400.0],["2020-07-07",2.11,2.27,2.1,2.19,3372400.0],["2020-07-08",2.22,2.22,2.12,2.18,2538400.0],["2020-07-09",2.18,2.24,2.14,2.14,1920900.0],["2020-07-10",2.14,2.18,2.1,2.15,1677700.0],["2020-07-13",2.12,2.16,1.98,2.0,3027000.0],["2020-07-14",2.0,2.11,1.96,2.09,2153800.0],["2020-07-15",2.1,2.11,2.01,2.04,2161400.0],["2020-07-16",2.05,2.08,1.99,2.04,1736900.0],["2020-07-17",2.08,2.12,2.02,2.04,1882400.0],["2020-07-20",2.05,2.1,1.99,2.0,2510500.0],["2020-07-21",1.99,2.03,1.92,1.98,2575500.0],["2020-07-22",1.96,1.97,1.84,1.89,3022000.0],["2020-07-23",1.88,1.96,1.85,1.89,1817200.0],["2020-07-24",1.88,1.88,1.77,1.83,2316700.0],["2020-07-27",1.81,1.86,1.78,1.81,1338600.0],["2020-07-28",1.82,1.84,1.75,1.75,1532200.0],["2020-07-29",1.78,1.8,1.71,1.75,2427400.0],["2020-07-30",1.76,1.76,1.65,1.68,3409100.0],["2020-07-31",1.67,1.7,1.59,1.59,2614100.0],["2020-08-03",1.73,1.79,1.65,1.77,3921300.0],["2020-08-04",1.75,1.77,1.68,1.73,1960100.0],["2020-08-05",1.71,1.75,1.69,1.72,1534800.0],["2020-08-06",1.76,1.76,1.64,1.66,2232000.0],["2020-08-07",1.6,1.7,1.56,1.68,2977700.0],["2020-08-10",1.69,1.69,1.62,1.64,1493500.0],["2020-08-11",1.65,1.65,1.58,1.6,2712800.0],["2020-08-12",1.61,1.64,1.57,1.64,2183300.0],["2020-08-13",1.62,1.68,1.61,1.67,1860200.0],["2020-08-14",1.66,1.66,1.62,1.64,1414200.0],["2020-08-17",1.67,1.77,1.65,1.77,2363800.0],["2020-08-18",1.78,1.86,1.72,1.82,2683900.0],["2020-08-19",1.83,1.9,1.78,1.79,2286100.0],["2020-08-20",1.78,1.79,1.74,1.74,1600500.0],["2020-08-21",1.73,1.74,1.66,1.69,1943800.0],["2020-08-24",1.72,1.75,1.64,1.66,3009300.0],["2020-08-25",1.71,1.79,1.64,1.76,2745800.0],["2020-08-26",1.95,1.97,1.76,1.83,8808200.0],["2020-08-27",1.86,1.91,1.79,1.89,2844600.0],["2020-08-28",1.9,2.04,1.89,1.93,3211400.0],["2020-08-31",1.98,2.07,1.94,2.05,3606900.0],["2020-09-01",2.07,2.08,1.85,1.94,3942400.0],["2020-09-02",1.96,1.98,1.86,1.93,2593700.0],["2020-09-03",1.92,1.94,1.8,1.82,2025500.0],["2020-09-04",1.82,1.86,1.73,1.83,2207700.0],["2020-09-08",1.76,1.88,1.75,1.79,1823500.0],["2020-09-09",1.82,1.87,1.81,1.85,1229100.0],["2020-09-10",1.87,1.95,1.85,1.85,1870600.0],["2020-09-11",1.85,1.87,1.75,1.82,1937200.0],["2020-09-14",1.84,2.03,1.82,1.99,4191500.0],["2020-09-15",1.99,2.0,1.84,1.85,2194200.0],["2020-09-16",1.87,1.92,1.79,1.81,2331300.0],["2020-09-17",1.77,1.93,1.77,1.84,2606800.0],["2020-09-18",1.89,2.0,1.84,1.96,23380900.0],["2020-09-21",2.0,2.03,1.86,1.88,3416000.0],["2020-09-22",1.87,1.87,1.77,1.8,2943700.0],["2020-09-23",1.8,1.83,1.65,1.68,3412100.0],["2020-09-24",1.68,1.71,1.62,1.68,2423900.0],["2020-09-25",1.69,1.72,1.67,1.69,2101500.0],["2020-09-28",1.73,1.73,1.67,1.71,1449600.0],["2020-09-29",1.72,1.82,1.69,1.76,2506400.0],["2020-09-30",1.78,1.84,1.72,1.74,3008600.0],["2020-10-01",1.77,1.79,1.74,1.77,2932100.0],["2020-10-02",1.77,1.88,1.74,1.82,3255500.0],["2020-10-05",1.85,1.99,1.84,1.99,3369200.0],["2020-10-06",1.94,2.04,1.94,1.97,2958800.0],["2020-10-07",1.99,2.05,1.98,2.04,3468300.0],["2020-10-08",2.05,2.09,1.98,1.99,5580900.0],["2020-10-09",2.0,2.04,1.96,2.0,2409600.0],["2020-10-12",2.0,2.05,1.94,1.99,2173600.0],["2020-10-13",1.97,2.07,1.96,2.03,3370600.0],["2020-10-14",2.09,2.15,2.04,2.05,6125900.0],["2020-10-15",2.02,2.07,1.98,2.0,2976600.0],["2020-10-16",2.01,2.06,1.93,1.93,3094600.0],["2020-10-19",1.94,1.97,1.87,1.88,2105500.0],["2020-10-20",1.89,1.91,1.81,1.85,1543200.0],["2020-10-21",1.82,1.89,1.78,1.83,1727900.0],["2020-10-22",1.85,1.89,1.81,1.88,1456300.0],["2020-10-23",1.88,1.91,1.83,1.89,991700.0],["2020-10-26",1.85,1.89,1.81,1.83,1188200.0],["2020-10-27",1.84,1.86,1.8,1.85,984800.0],["2020-10-28",1.81,1.85,1.78,1.79,2046200.0],["2020-10-29",1.81,1.85,1.74,1.82,1778200.0],["2020-10-30",1.8,1.81,1.73,1.74,1852100.0],["2020-11-02",1.75,1.8,1.7,1.75,1840400.0],["2020-11-03",1.8,1.81,1.74,1.79,2237500.0],["2020-11-04",1.79,1.9,1.79,1.86,2392900.0],["2020-11-05",1.88,1.89,1.8,1.83,1514200.0],["2020-11-06",1.84,1.84,1.75,1.77,1694700.0],["2020-11-09",1.78,1.86,1.76,1.78,3517500.0],["2020-11-10",1.8,1.85,1.77,1.85,3649500.0],["2020-11-11",1.85,1.92,1.83,1.92,1760500.0],["2020-11-12",1.9,1.95,1.89,1.95,2006400.0],["2020-11-13",1.97,1.99,1.92,1.97,1523000.0],["2020-11-16",1.99,2.04,1.95,1.99,2449700.0],["2020-11-17",1.96,2.01,1.82,1.98,1359300.0],["2020-11-18",1.97,1.98,1.89,1.9,3175400.0],["2020-11-19",1.91,1.92,1.82,1.84,2200500.0],["2020-11-20",1.82,1.89,1.81,1.88,1947500.0],["2020-11-23",1.86,1.91,1.84,1.86,1823500.0],["2020-11-24",1.87,1.89,1.8,1.81,2514300.0],["2020-11-25",1.84,1.84,1.78,1.81,1651200.0],["2020-11-27",1.86,1.89,1.85,1.87,2031300.0],["2020-11-30",1.87,1.92,1.83,1.87,2549600.0],["2020-12-01",1.87,1.89,1.83,1.84,2292500.0],["2020-12-02",1.83,1.85,1.78,1.79,2506700.0],["2020-12-03",1.8,1.82,1.77,1.78,1651700.0],["2020-12-04",1.8,1.84,1.79,1.81,2537400.0],["2020-12-07",1.83,1.85,1.77,1.78,2315800.0],["2020-12-08",1.79,1.81,1.73,1.74,4400100.0],["2020-12-09",1.78,1.79,1.67,1.72,2813400.0],["2020-12-10",1.76,1.78,1.71,1.75,2020800.0],["2020-12-11",1.76,1.77,1.69,1.73,1551900.0],["2020-12-14",1.75,1.8,1.74,1.74,2862200.0],["2020-12-15",1.75,1.76,1.68,1.68,2932300.0],["2020-12-16",1.71,1.72,1.66,1.69,2555700.0],["2020-12-17",1.71,1.75,1.69,1.75,1816300.0],["2020-12-18",1.76,1.76,1.67,1.69,6248600.0],["2020-12-21",1.68,1.69,1.63,1.66,2860800.0],["2020-12-22",1.65,1.69,1.61,1.62,3079000.0],["2020-12-23",1.64,1.7,1.58,1.68,4203000.0],["2020-12-24",1.68,1.69,1.62,1.62,1123400.0],["2020-12-28",1.63,1.65,1.57,1.57,2681400.0],["2020-12-29",1.6,1.61,1.55,1.55,2928000.0],["2020-12-30",1.58,1.6,1.56,1.59,2013600.0],["2020-12-31",1.59,1.61,1.53,1.59,3421700.0],["2021-01-04",1.58,1.67,1.56,1.63,2514300.0],["2021-01-05",1.64,1.67,1.6,1.61,1719000.0],["2021-01-06",1.62,1.64,1.57,1.6,2462600.0],["2021-01-07",1.61,1.68,1.61,1.68,3839600.0],["2021-01-08",1.69,1.74,1.67,1.71,3895700.0],["2021-01-11",1.7,1.72,1.63,1.64,2103200.0],["2021-01-12",1.65,1.68,1.61,1.64,2528600.0],["2021-01-13",1.65,1.67,1.62,1.62,1640100.0],["2021-01-14",1.65,1.71,1.62,1.7,2547100.0],["2021-01-15",1.73,1.74,1.64,1.65,1875000.0],["2021-01-19",1.67,1.79,1.66,1.77,3251000.0],["2021-01-20",1.77,1.81,1.72,1.74,2298600.0],["2021-01-21",1.74,1.75,1.65,1.67,2217200.0],["2021-01-22",1.65,1.74,1.65,1.73,2085800.0],["2021-01-25",1.71,1.76,1.68,1.76,2372400.0],["2021-01-26",1.77,1.84,1.71,1.72,3406100.0],["2021-01-27",1.76,1.81,1.68,1.73,5212100.0],["2021-01-28",1.74,1.78,1.71,1.71,2632800.0],["2021-01-29",1.71,1.89,1.7,1.78,5199500.0],["2021-02-01",1.84,1.93,1.82,1.9,4528900.0],["2021-02-02",1.94,2.08,1.91,2.06,8435900.0],["2021-02-03",2.08,2.36,2.04,2.1,15646000.0],["2021-02-04",2.13,2.14,1.89,1.95,8374000.0],["2021-02-05",1.97,1.97,1.93,1.97,2732600.0],["2021-02-08",2.0,2.08,2.0,2.05,4726000.0],["2021-02-09",2.08,2.14,2.04,2.05,4730200.0],["2021-02-10",2.09,2.12,1.95,1.95,4635500.0],["2021-02-11",1.99,2.0,1.89,1.91,2783900.0],["2021-02-12",1.92,1.99,1.9,1.92,2899900.0],["2021-02-16",1.93,1.97,1.84,1.87,3938100.0],["2021-02-17",1.9,2.06,1.84,1.99,6427200.0],["2021-02-18",2.0,2.09,1.92,1.93,4052200.0],["2021-02-19",1.98,2.2,1.97,2.06,7016300.0],["2021-02-22",2.06,2.19,2.03,2.04,4608000.0],["2021-02-23",1.98,2.0,1.87,1.92,5347700.0],["2021-02-24",1.93,1.96,1.87,1.89,3421100.0],["2021-02-25",1.89,1.91,1.8,1.81,4459800.0],["2021-02-26",1.82,1.85,1.73,1.79,3172700.0],["2021-03-01",1.82,1.86,1.81,1.86,2764800.0],["2021-03-02",1.87,1.87,1.78,1.78,2873300.0],["2021-03-03",1.8,1.81,1.7,1.7,3565300.0],["2021-03-04",1.68,1.81,1.63,1.77,6307000.0],["2021-03-05",1.76,1.81,1.68,1.8,5116800.0],["2021-03-08",1.8,1.84,1.75,1.77,2535700.0],["2021-03-09",1.78,1.87,1.78,1.86,2619900.0],["2021-03-10",1.91,1.91,1.8,1.83,2217600.0],["2021-03-11",1.86,1.9,1.82,1.89,2937400.0],["2021-03-12",1.75,1.77,1.7,1.72,6993900.0],["2021-03-15",1.7,1.73,1.68,1.72,4049300.0],["2021-03-16",1.7,1.78,1.69,1.77,5328200.0],["2021-03-17",1.74,1.81,1.71,1.81,3509800.0],["2021-03-18",1.77,1.83,1.74,1.75,3853800.0],["2021-03-19",1.76,1.86,1.74,1.83,9308100.0],["2021-03-22",1.81,1.85,1.78,1.79,1715600.0],["2021-03-23",1.8,1.8,1.65,1.65,4313300.0],["2021-03-24",1.69,1.69,1.55,1.55,4098500.0],["2021-03-25",1.56,1.64,1.54,1.62,2760200.0],["2021-03-26",1.62,1.63,1.54,1.59,2607000.0],["2021-03-29",1.58,1.59,1.51,1.53,3061400.0],["2021-03-30",1.56,1.57,1.49,1.52,2027300.0],["2021-03-31",1.54,1.62,1.53,1.58,2572000.0],["2021-04-01",1.6,1.64,1.58,1.62,1226100.0],["2021-04-05",1.65,1.65,1.58,1.6,1851700.0],["2021-04-06",1.6,1.64,1.58,1.59,1400200.0],["2021-04-07",1.58,1.6,1.52,1.52,1470600.0],["2021-04-08",1.55,1.56,1.5,1.52,1735300.0],["2021-04-09",1.53,1.53,1.48,1.48,1860500.0],["2021-04-12",1.49,1.49,1.4,1.42,3000800.0],["2021-04-13",1.41,1.44,1.38,1.43,2282000.0],["2021-04-14",1.47,1.54,1.45,1.51,2709700.0],["2021-04-15",1.51,1.54,1.49,1.51,1766200.0],["2021-04-16",1.51,1.51,1.44,1.47,1679900.0],["2021-04-19",1.45,1.47,1.38,1.4,2262100.0],["2021-04-20",1.38,1.42,1.37,1.4,1856900.0],["2021-04-21",1.38,1.49,1.38,1.48,1603500.0],["2021-04-22",1.46,1.51,1.41,1.49,2330100.0],["2021-04-23",1.48,1.5,1.43,1.43,1628900.0],["2021-04-26",1.43,1.51,1.41,1.51,1722900.0],["2021-04-27",1.5,1.54,1.47,1.48,1405600.0],["2021-04-28",1.46,1.53,1.46,1.52,1439200.0],["2021-04-29",1.55,1.55,1.48,1.51,1225900.0],["2021-04-30",1.48,1.52,1.42,1.45,1992900.0],["2021-05-03",1.46,1.47,1.43,1.43,1200400.0],["2021-05-04",1.43,1.45,1.36,1.37,2288600.0],["2021-05-05",1.41,1.43,1.36,1.37,1247800.0],["2021-05-06",1.38,1.38,1.31,1.34,2458300.0],["2021-05-07",1.34,1.36,1.31,1.33,1314100.0],["2021-05-10",1.34,1.35,1.25,1.25,2327700.0],["2021-05-11",1.24,1.41,1.22,1.39,2773800.0],["2021-05-12",1.41,1.41,1.36,1.38,2341400.0],["2021-05-13",1.39,1.4,1.3,1.34,2219800.0],["2021-05-14",1.37,1.44,1.35,1.43,1821800.0],["2021-05-17",1.41,1.44,1.38,1.43,994100.0],["2021-05-18",1.44,1.45,1.41,1.44,903700.0],["2021-05-19",1.4,1.44,1.38,1.41,1285700.0],["2021-05-20",1.39,1.47,1.38,1.45,1314400.0],["2021-05-21",1.47,1.48,1.42,1.43,1175300.0],["2021-05-24",1.45,1.45,1.37,1.38,1144400.0],["2021-05-25",1.38,1.4,1.33,1.34,1193100.0],["2021-05-26",1.34,1.42,1.34,1.42,884400.0],["2021-05-27",1.45,1.45,1.39,1.42,2925500.0],["2021-05-28",1.4,1.44,1.37,1.38,1210700.0],["2021-06-01",1.43,1.43,1.38,1.4,939100.0],["2021-06-02",1.4,1.45,1.38,1.44,1307500.0],["2021-06-03",1.41,1.45,1.4,1.4,1102400.0],["2021-06-04",1.42,1.43,1.39,1.39,1024500.0],["2021-06-07",1.4,1.49,1.4,1.49,2433100.0],["2021-06-08",1.5,1.52,1.43,1.48,1501700.0],["2021-06-09",1.47,1.52,1.46,1.5,1415900.0],["2021-06-10",1.49,1.5,1.45,1.49,975900.0],["2021-06-11",1.48,1.48,1.42,1.44,1680700.0],["2021-06-14",1.44,1.47,1.43,1.45,2221900.0],["2021-06-15",1.44,1.46,1.39,1.39,1952700.0],["2021-06-16",1.4,1.42,1.36,1.41,1357400.0],["2021-06-17",1.4,1.43,1.37,1.41,6655500.0],["2021-06-18",1.63,2.23,1.52,1.83,348269100.0],["2021-06-21",1.8,1.81,1.61,1.7,34084800.0],["2021-06-22",1.7,1.76,1.56,1.57,14092400.0],["2021-06-23",1.58,1.62,1.48,1.53,11003800.0],["2021-06-24",1.53,1.58,1.5,1.52,4694400.0],["2021-06-25",1.52,1.54,1.43,1.49,7737200.0],["2021-06-28",1.46,1.49,1.42,1.42,4244900.0],["2021-06-29",1.42,1.44,1.4,1.4,4184300.0],["2021-06-30",1.4,1.42,1.38,1.41,2733000.0],["2021-07-01",1.42,1.47,1.37,1.47,3187500.0],["2021-07-02",1.43,1.48,1.41,1.46,2632400.0],["2021-07-06",1.43,1.46,1.4,1.41,1702000.0],["2021-07-07",1.42,1.44,1.32,1.35,3578500.0],["2021-07-08",1.33,1.38,1.3,1.38,2225300.0],["2021-07-09",1.38,1.39,1.34,1.38,2305900.0],["2021-07-12",1.35,1.37,1.31,1.34,2006800.0],["2021-07-13",1.34,1.34,1.27,1.27,2768700.0],["2021-07-14",1.28,1.32,1.25,1.27,2806100.0],["2021-07-15",1.27,1.29,1.24,1.25,2541900.0],["2021-07-16",1.25,1.33,1.25,1.27,2076400.0],["2021-07-19",1.27,1.3,1.22,1.27,1905000.0],["2021-07-20",1.29,1.32,1.26,1.32,1968800.0],["2021-07-21",1.32,1.36,1.29,1.33,1685800.0],["2021-07-22",1.33,1.35,1.29,1.29,1809300.0],["2021-07-23",1.3,1.33,1.27,1.29,1552100.0],["2021-07-26",1.29,1.31,1.27,1.29,1700500.0],["2021-07-27",1.28,1.29,1.22,1.24,2772900.0],["2021-07-28",1.25,1.3,1.23,1.3,1419500.0],["2021-07-29",1.28,1.31,1.23,1.23,1683300.0],["2021-07-30",1.24,1.26,1.2,1.22,3033500.0],["2021-08-02",1.24,1.25,1.22,1.25,1174200.0],["2021-08-03",1.25,1.25,1.2,1.22,1732300.0],["2021-08-04",1.22,1.28,1.21,1.22,1598600.0],["2021-08-05",1.24,1.28,1.23,1.28,2033300.0],["2021-08-06",1.27,1.28,1.23,1.25,1643000.0],["2021-08-09",1.26,1.26,1.21,1.21,1639900.0],["2021-08-10",1.23,1.24,1.2,1.2,1530200.0],["2021-08-11",1.2,1.26,1.2,1.25,2053100.0],["2021-08-12",1.24,1.25,1.21,1.23,1314400.0],["2021-08-13",1.24,1.26,1.21,1.22,1481100.0],["2021-08-16",1.23,1.24,1.2,1.2,1978500.0],["2021-08-17",1.21,1.28,1.2,1.28,2939300.0],["2021-08-18",1.27,1.3,1.24,1.25,1497500.0],["2021-08-19",1.22,1.26,1.21,1.22,1575100.0],["2021-08-20",1.2,1.27,1.2,1.27,2406600.0],["2021-08-23",1.27,1.33,1.25,1.31,4180700.0],["2021-08-24",1.3,1.31,1.27,1.31,1307300.0],["2021-08-25",1.31,1.38,1.29,1.36,1763400.0],["2021-08-26",1.37,1.39,1.33,1.35,1462000.0],["2021-08-27",1.35,1.43,1.34,1.42,1973300.0],["2021-08-30",1.42,1.46,1.41,1.44,1819900.0],["2021-08-31",1.43,1.46,1.42,1.45,1115600.0],["2021-09-01",1.45,1.47,1.43,1.46,1304600.0],["2021-09-02",1.46,1.5,1.45,1.5,1704100.0],["2021-09-03",1.5,1.5,1.43,1.44,1409000.0],["2021-09-07",1.42,1.48,1.42,1.45,1315800.0],["2021-09-08",1.44,1.46,1.38,1.41,1128900.0],["2021-09-09",1.4,1.47,1.4,1.44,1398200.0],["2021-09-10",1.45,1.46,1.4,1.42,1276400.0],["2021-09-13",1.42,1.48,1.38,1.39,2478600.0],["2021-09-14",1.39,1.39,1.31,1.31,2228300.0],["2021-09-15",1.34,1.38,1.31,1.36,1153500.0],["2021-09-16",1.36,1.45,1.32,1.42,1892200.0],["2021-09-17",1.42,1.48,1.36,1.41,7890600.0],["2021-09-20",1.38,1.42,1.35,1.36,1954200.0],["2021-09-21",1.38,1.4,1.34,1.38,1790700.0],["2021-09-22",1.36,1.43,1.34,1.42,1308600.0],["2021-09-23",1.4,1.46,1.38,1.45,1043500.0],["2021-09-24",1.45,1.45,1.37,1.37,1388300.0],["2021-09-27",1.37,1.47,1.37,1.45,1355300.0],["2021-09-28",1.43,1.45,1.4,1.41,1271700.0],["2021-09-29",1.42,1.44,1.37,1.38,1126100.0],["2021-09-30",1.39,1.4,1.36,1.37,944400.0],["2021-10-01",1.38,1.4,1.34,1.38,1389100.0],["2021-10-04",1.38,1.38,1.32,1.34,1545000.0],["2021-10-05",1.35,1.4,1.33,1.33,1275300.0],["2021-10-06",1.33,1.37,1.31,1.32,1194400.0],["2021-10-07",1.33,1.37,1.33,1.34,674200.0],["2021-10-08",1.34,1.35,1.31,1.32,725000.0],["2021-10-11",1.31,1.35,1.31,1.34,1886700.0],["2021-10-12",1.4,1.45,1.36,1.38,4027600.0],["2021-10-13",1.38,1.43,1.34,1.43,1221300.0],["2021-10-14",1.45,1.45,1.39,1.42,909800.0],["2021-10-15",1.44,1.44,1.4,1.41,1206700.0],["2021-10-18",1.42,1.47,1.42,1.42,1844200.0],["2021-10-19",1.43,1.45,1.42,1.45,813800.0],["2021-10-20",1.42,1.46,1.42,1.45,980000.0],["2021-10-21",1.43,1.48,1.43,1.46,1284000.0],["2021-10-22",1.46,1.47,1.42,1.45,1062400.0],["2021-10-25",1.45,1.47,1.42,1.47,1680600.0],["2021-10-26",1.51,1.55,1.47,1.51,2933700.0],["2021-10-27",1.53,1.53,1.44,1.45,2116800.0],["2021-10-28",1.48,1.58,1.46,1.57,1456200.0],["2021-10-29",1.56,1.59,1.53,1.54,1639100.0],["2021-11-01",1.5,1.57,1.47,1.57,2967000.0],["2021-11-02",1.63,1.63,1.57,1.62,2533400.0],["2021-11-03",1.6,1.67,1.59,1.66,3503200.0],["2021-11-04",1.67,1.68,1.57,1.66,2638200.0],["2021-11-05",1.68,1.68,1.61,1.65,2243100.0],["2021-11-08",1.66,1.72,1.65,1.72,1972900.0],["2021-11-09",1.71,1.74,1.67,1.68,1894600.0],["2021-11-10",1.56,1.67,1.53,1.56,2627500.0],["2021-11-11",1.62,1.62,1.52,1.53,1455400.0],["2021-11-12",1.55,1.58,1.51,1.57,1122400.0],["2021-11-15",1.59,1.6,1.51,1.51,1316900.0],["2021-11-16",1.51,1.55,1.5,1.51,1132900.0],["2021-11-17",1.5,1.51,1.42,1.42,2253700.0],["2021-11-18",1.42,1.5,1.41,1.47,2575400.0],["2021-11-19",1.47,1.6,1.47,1.54,2095400.0],["2021-11-22",1.56,1.57,1.49,1.5,2355800.0],["2021-11-23",1.5,1.55,1.47,1.53,2110700.0],["2021-11-24",1.52,1.56,1.5,1.54,1211700.0],["2021-11-26",1.5,1.53,1.46,1.47,1705800.0],["2021-11-29",1.52,1.54,1.45,1.45,1957000.0],["2021-11-30",1.44,1.5,1.41,1.48,1859000.0],["2021-12-01",1.51,1.51,1.38,1.38,2307200.0],["2021-12-02",1.4,1.41,1.35,1.38,1914800.0],["2021-12-03",1.38,1.41,1.33,1.33,2295100.0],["2021-12-06",1.35,1.35,1.28,1.32,2773400.0],["2021-12-07",1.34,1.45,1.33,1.44,2465700.0],["2021-12-08",1.43,1.47,1.41,1.45,1350600.0],["2021-12-09",1.43,1.46,1.35,1.35,1883300.0],["2021-12-10",1.37,1.38,1.31,1.31,1638200.0],["2021-12-13",1.31,1.37,1.29,1.33,1390500.0],["2021-12-14",1.32,1.33,1.26,1.28,1942200.0],["2021-12-15",1.33,1.38,1.25,1.37,2324800.0],["2021-12-16",1.33,1.35,1.28,1.31,1461000.0],["2021-12-17",1.29,1.4,1.28,1.34,7530400.0],["2021-12-20",1.3,1.37,1.28,1.34,1775200.0],["2021-12-21",1.36,1.36,1.3,1.32,1931700.0],["2021-12-22",1.31,1.36,1.3,1.35,1426200.0],["2021-12-23",1.33,1.39,1.32,1.37,1484200.0],["2021-12-27",1.35,1.37,1.3,1.32,1531800.0],["2021-12-28",1.31,1.34,1.26,1.26,2360100.0],["2021-12-29",1.26,1.28,1.19,1.24,3642500.0],["2021-12-30",1.26,1.32,1.25,1.25,3549600.0],["2021-12-31",1.27,1.29,1.21,1.22,2464400.0],["2022-01-03",1.23,1.31,1.22,1.31,2203400.0],["2022-01-04",1.3,1.31,1.23,1.23,2478900.0],["2022-01-05",1.25,1.26,1.17,1.17,3431600.0],["2022-01-06",1.19,1.23,1.16,1.2,1719100.0],["2022-01-07",1.21,1.24,1.17,1.17,1236400.0],["2022-01-10",1.19,1.19,1.11,1.18,2971200.0],["2022-01-11",1.13,1.22,1.13,1.21,1654000.0],["2022-01-12",1.18,1.2,1.13,1.13,1806400.0],["2022-01-13",1.15,1.18,1.12,1.12,1554300.0],["2022-01-14",1.12,1.2,1.11,1.2,2178800.0],["2022-01-18",1.17,1.18,1.09,1.1,2519300.0],["2022-01-19",1.12,1.16,1.1,1.1,2230100.0],["2022-01-20",1.12,1.14,1.07,1.08,2608800.0],["2022-01-21",1.08,1.11,1.05,1.05,2474300.0],["2022-01-24",1.05,1.12,0.99,1.11,3256300.0],["2022-01-25",1.09,1.13,1.05,1.1,1626700.0],["2022-01-26",1.1,1.13,1.05,1.06,2109500.0],["2022-01-27",1.07,1.09,1.01,1.01,1810000.0],["2022-01-28",1.04,1.08,1.01,1.07,1776700.0],["2022-01-31",1.08,1.13,1.07,1.12,1911400.0],["2022-02-01",1.1,1.13,1.08,1.09,1937400.0],["2022-02-02",1.08,1.09,1.03,1.04,1938300.0],["2022-02-03",1.02,1.05,0.99,0.99,2960200.0],["2022-02-04",0.99,1.03,0.99,1.01,2844800.0],["2022-02-07",1.0,1.05,1.0,1.03,1675900.0],["2022-02-08",1.04,1.04,1.0,1.01,1174000.0],["2022-02-09",1.01,1.1,1.01,1.08,2249200.0],["2022-02-10",1.03,1.09,1.01,1.03,2091900.0],["2022-02-11",1.05,1.08,1.02,1.02,1892000.0],["2022-02-14",1.02,1.05,1.01,1.01,1646200.0],["2022-02-15",1.03,1.07,1.03,1.06,1204900.0],["2022-02-16",1.04,1.09,1.04,1.06,1082600.0],["2022-02-17",1.06,1.07,1.03,1.03,1540300.0],["2022-02-18",1.03,1.07,1.03,1.04,1146800.0],["2022-02-22",1.02,1.07,1.02,1.03,2142000.0],["2022-02-23",1.06,1.06,1.02,1.03,2325900.0],["2022-02-24",1.0,1.14,1.0,1.14,2860300.0],["2022-02-25",1.12,1.13,1.08,1.1,2148100.0],["2022-02-28",1.1,1.15,1.08,1.09,1218600.0],["2022-03-01",1.13,1.13,1.07,1.07,1282100.0],["2022-03-02",1.08,1.12,1.05,1.06,1401100.0],["2022-03-03",1.07,1.07,1.01,1.03,1534800.0],["2022-03-04",1.04,1.05,1.02,1.02,957800.0],["2022-03-07",1.02,1.06,1.02,1.03,879200.0],["2022-03-08",1.02,1.08,1.01,1.04,1389800.0],["2022-03-09",1.06,1.08,1.03,1.08,2273500.0],["2022-03-10",1.07,1.13,1.06,1.1,1473500.0],["2022-03-11",1.1,1.14,1.08,1.09,1759000.0],["2022-03-14",1.1,1.1,1.01,1.01,2009300.0],["2022-03-15",1.02,1.05,1.01,1.04,1059600.0],["2022-03-16",1.07,1.07,1.01,1.03,2802000.0],["2022-03-17",1.03,1.17,1.02,1.17,3762200.0],["2022-03-18",1.16,1.25,1.15,1.22,3621300.0],["2022-03-21",1.25,1.25,1.18,1.19,1684800.0],["2022-03-22",1.19,1.25,1.17,1.25,1826500.0],["2022-03-23",1.24,1.25,1.2,1.2,878600.0],["2022-03-24",1.21,1.24,1.19,1.24,832700.0],["2022-03-25",1.22,1.23,1.19,1.19,937800.0],["2022-03-28",1.21,1.25,1.17,1.21,959800.0],["2022-03-29",1.22,1.28,1.21,1.28,3279900.0],["2022-03-30",1.24,1.63,1.22,1.6,19461600.0],["2022-03-31",1.54,1.62,1.35,1.36,5771700.0],["2022-04-01",1.38,1.52,1.36,1.52,3381200.0],["2022-04-04",1.52,1.64,1.5,1.62,4836800.0],["2022-04-05",1.61,1.68,1.56,1.56,2641900.0],["2022-04-06",1.56,1.68,1.52,1.65,2878300.0],["2022-04-07",1.67,1.68,1.61,1.64,2501000.0],["2022-04-08",1.62,1.64,1.55,1.58,1994100.0],["2022-04-11",1.54,1.55,1.43,1.44,2020800.0],["2022-04-12",1.45,1.55,1.45,1.51,2441200.0],["2022-04-13",1.53,1.65,1.51,1.65,2924700.0],["2022-04-14",1.64,1.64,1.53,1.54,2418700.0],["2022-04-18",1.55,1.57,1.4,1.41,2254800.0],["2022-04-19",1.43,1.52,1.4,1.5,2133300.0],["2022-04-20",1.51,1.54,1.46,1.47,1206400.0],["2022-04-21",1.51,1.51,1.41,1.42,1668700.0],["2022-04-22",1.44,1.51,1.41,1.46,1838600.0],["2022-04-25",1.47,1.6,1.44,1.58,2371900.0],["2022-04-26",1.57,1.6,1.47,1.47,1980200.0],["2022-04-27",1.51,1.52,1.45,1.46,1483300.0],["2022-04-28",1.47,1.48,1.35,1.48,1801500.0],["2022-04-29",1.46,1.48,1.4,1.41,1640200.0],["2022-05-02",1.39,1.5,1.39,1.49,1826300.0],["2022-05-03",1.48,1.5,1.42,1.45,2305400.0],["2022-05-04",1.47,1.5,1.37,1.5,1727500.0],["2022-05-05",1.46,1.52,1.38,1.4,2150300.0],["2022-05-06",1.38,1.41,1.3,1.3,2490100.0],["2022-05-09",1.28,1.32,1.21,1.23,2916800.0],["2022-05-10",1.33,1.5,1.31,1.48,4260500.0],["2022-05-11",1.44,1.57,1.38,1.39,4654900.0],["2022-05-12",1.39,1.49,1.37,1.43,2449900.0],["2022-05-13",1.49,1.52,1.43,1.45,2176100.0],["2022-05-16",1.44,1.48,1.4,1.41,1124300.0],["2022-05-17",1.46,1.46,1.36,1.42,3428000.0],["2022-05-18",1.37,1.41,1.29,1.3,2853600.0],["2022-05-19",1.3,1.34,1.25,1.32,2978000.0],["2022-05-20",1.36,1.38,1.23,1.33,2889500.0],["2022-05-23",1.34,1.36,1.26,1.27,1744100.0],["2022-05-24",1.27,1.32,1.23,1.27,1759200.0],["2022-05-25",1.26,1.3,1.24,1.29,1407800.0],["2022-05-26",1.26,1.34,1.26,1.29,916100.0],["2022-05-27",1.29,1.41,1.26,1.4,1750800.0],["2022-05-31",1.38,1.41,1.33,1.38,2030000.0],["2022-06-01",1.37,1.38,1.3,1.33,1342800.0],["2022-06-02",1.33,1.34,1.3,1.33,1253300.0],["2022-06-03",1.33,1.4,1.33,1.38,1518200.0],["2022-06-06",1.38,1.4,1.3,1.32,1781100.0],["2022-06-07",1.3,1.37,1.3,1.37,2231400.0],["2022-06-08",1.33,1.45,1.32,1.41,1901800.0],["2022-06-09",1.39,1.49,1.38,1.41,2508100.0],["2022-06-10",1.41,1.41,1.32,1.35,2269600.0],["2022-06-13",1.31,1.33,1.25,1.28,3357200.0],["2022-06-14",1.28,1.32,1.26,1.28,1673400.0],["2022-06-15",1.29,1.32,1.25,1.3,1893800.0],["2022-06-16",1.3,1.3,1.18,1.19,2977500.0],["2022-06-17",1.2,1.26,1.2,1.23,8461300.0],["2022-06-21",1.29,1.3,1.24,1.25,2485000.0],["2022-06-22",1.25,1.36,1.24,1.29,2434300.0],["2022-06-23",1.29,1.36,1.28,1.36,2656600.0],["2022-06-24",1.39,1.4,1.33,1.37,8976900.0],["2022-06-27",1.38,1.44,1.34,1.41,1126600.0],["2022-06-28",1.4,1.51,1.38,1.5,8406300.0],["2022-06-29",1.49,1.53,1.41,1.52,2147600.0],["2022-06-30",1.48,1.55,1.48,1.55,1992200.0],["2022-07-01",1.55,1.68,1.54,1.67,3605300.0],["2022-07-05",1.61,1.81,1.61,1.81,5556900.0],["2022-07-06",1.8,1.89,1.77,1.86,3652100.0],["2022-07-07",1.89,2.0,1.84,1.97,4193800.0],["2022-07-08",1.93,1.98,1.86,1.93,3588900.0],["2022-07-11",1.9,1.92,1.77,1.77,2304900.0],["2022-07-12",1.77,1.85,1.7,1.84,2096600.0],["2022-07-13",1.81,1.9,1.79,1.85,2010700.0],["2022-07-14",1.85,1.87,1.8,1.82,1595900.0],["2022-07-15",1.87,1.87,1.78,1.82,1752800.0],["2022-07-18",1.82,1.88,1.72,1.73,1680100.0],["2022-07-19",1.77,1.85,1.74,1.84,1939100.0],["2022-07-20",1.83,1.95,1.81,1.94,3081400.0],["2022-07-21",1.95,1.95,1.86,1.88,1524400.0],["2022-07-22",1.88,1.91,1.79,1.8,1774200.0],["2022-07-25",1.8,1.85,1.78,1.85,1067800.0],["2022-07-26",1.85,1.97,1.85,1.92,2936200.0],["2022-07-27",1.94,1.98,1.87,1.97,1882000.0],["2022-07-28",1.98,1.99,1.91,1.97,1931300.0],["2022-07-29",1.99,1.99,1.88,1.9,1760400.0],["2022-08-01",1.88,1.93,1.84,1.86,1651000.0],["2022-08-02",1.87,1.96,1.85,1.94,1493300.0],["2022-08-03",1.96,2.07,1.95,2.04,4234500.0],["2022-08-04",2.06,2.67,2.04,2.46,13647100.0],["2022-08-05",2.38,2.51,2.31,2.42,6147200.0],["2022-08-08",2.46,2.54,2.17,2.24,6797200.0],["2022-08-09",2.19,2.22,2.02,2.07,4365500.0],["2022-08-10",2.11,2.2,2.0,2.17,4181000.0],["2022-08-11",2.15,2.24,2.02,2.05,3465000.0],["2022-08-12",2.18,2.35,2.11,2.35,4989100.0],["2022-08-15",2.36,2.45,2.32,2.37,2957900.0],["2022-08-16",2.36,2.39,2.16,2.22,4092300.0],["2022-08-17",2.23,2.25,2.13,2.15,2394200.0],["2022-08-18",2.14,2.2,2.06,2.19,4024100.0],["2022-08-19",2.15,2.26,2.11,2.23,9787100.0],["2022-08-22",2.23,2.29,2.17,2.18,3340500.0],["2022-08-23",2.22,2.43,2.21,2.4,4702500.0],["2022-08-24",2.4,2.41,2.28,2.35,4767400.0],["2022-08-25",2.37,2.46,2.32,2.38,2928300.0],["2022-08-26",2.41,2.42,2.32,2.39,4536400.0],["2022-08-29",2.35,2.42,2.31,2.32,3937900.0],["2022-08-30",2.33,2.34,2.27,2.3,2867600.0],["2022-08-31",2.31,2.65,2.29,2.64,7422100.0],["2022-09-01",2.61,2.69,2.52,2.68,3400300.0],["2022-09-02",2.74,2.79,2.64,2.66,4557000.0],["2022-09-06",2.67,2.68,2.51,2.54,3791700.0],["2022-09-07",2.55,2.72,2.52,2.72,4935700.0],["2022-09-08",2.7,2.77,2.63,2.73,3446200.0],["2022-09-09",2.73,2.79,2.6,2.65,2746200.0],["2022-09-12",2.68,2.83,2.64,2.78,3334500.0],["2022-09-13",2.71,2.95,2.65,2.94,5438700.0],["2022-09-14",3.03,3.06,2.8,2.86,6365000.0],["2022-09-15",2.86,2.93,2.82,2.9,3269500.0],["2022-09-16",2.89,2.89,2.66,2.7,6979900.0],["2022-09-19",2.65,2.7,2.5,2.64,4994100.0],["2022-09-20",2.6,2.7,2.59,2.67,2046100.0],["2022-09-21",2.68,2.7,2.51,2.54,3214600.0],["2022-09-22",2.54,2.57,2.41,2.46,4014800.0],["2022-09-23",2.43,2.46,2.24,2.3,7409800.0],["2022-09-26",2.28,2.36,2.19,2.26,3517000.0],["2022-09-27",2.35,2.39,2.25,2.29,2629200.0],["2022-09-28",2.29,2.49,2.29,2.47,3860200.0],["2022-09-29",2.41,2.44,2.28,2.31,2192700.0],["2022-09-30",2.31,2.44,2.31,2.34,2777200.0],["2022-10-03",2.38,2.42,2.31,2.37,2193700.0],["2022-10-04",2.42,2.5,2.31,2.38,2525600.0],["2022-10-05",2.33,2.36,2.25,2.3,3402000.0],["2022-10-06",2.3,2.31,2.2,2.26,2802600.0],["2022-10-07",2.22,2.25,2.16,2.17,2377600.0],["2022-10-10",2.15,2.17,2.06,2.1,2781900.0],["2022-10-11",2.07,2.19,2.04,2.17,3774200.0],["2022-10-12",2.17,2.33,2.17,2.26,6991500.0],["2022-10-13",2.29,2.38,2.19,2.34,4066700.0],["2022-10-14",2.36,2.39,2.2,2.2,4487400.0],["2022-10-17",2.23,2.3,2.2,2.29,2588200.0],["2022-10-18",2.31,2.39,2.29,2.38,2470000.0],["2022-10-19",2.35,2.39,2.24,2.25,2876200.0],["2022-10-20",2.24,2.33,2.22,2.27,4059700.0],["2022-10-21",2.3,2.34,2.2,2.32,3088800.0],["2022-10-24",2.33,2.34,2.22,2.28,2543400.0],["2022-10-25",2.31,2.41,2.3,2.39,2655500.0],["2022-10-26",2.39,2.47,2.36,2.39,2692100.0],["2022-10-27",2.43,2.45,2.29,2.3,2799600.0],["2022-10-28",2.38,2.48,2.33,2.41,6650200.0],["2022-10-31",2.4,2.45,2.16,2.22,7486000.0],["2022-11-01",2.25,2.27,2.11,2.15,5003400.0],["2022-11-02",2.16,2.22,2.12,2.15,3180400.0],["2022-11-03",2.17,2.26,2.0,2.03,3578500.0],["2022-11-04",2.08,2.12,1.96,2.1,4636800.0],["2022-11-07",2.1,2.15,2.03,2.1,4079300.0],["2022-11-08",2.11,2.25,2.09,2.17,3616600.0],["2022-11-09",2.15,2.17,2.07,2.08,2105300.0],["2022-11-10",2.22,2.28,2.15,2.26,4021200.0],["2022-11-11",2.26,2.34,2.24,2.27,4421200.0],["2022-11-14",2.25,2.35,2.24,2.27,2092400.0],["2022-11-15",2.34,2.35,2.25,2.27,2701000.0],["2022-11-16",2.3,2.35,2.22,2.24,2306400.0],["2022-11-17",2.23,2.28,2.21,2.25,2222500.0],["2022-11-18",2.33,2.33,2.24,2.26,1666700.0],["2022-11-21",2.27,2.27,2.12,2.15,2948900.0],["2022-11-22",2.18,2.26,2.12,2.26,2102600.0],["2022-11-23",2.24,2.29,2.19,2.2,2563400.0],["2022-11-25",2.19,2.24,2.19,2.22,626200.0],["2022-11-28",2.21,2.32,2.2,2.29,2867400.0],["2022-11-29",2.31,2.4,2.3,2.37,2606900.0],["2022-11-30",2.37,2.41,2.24,2.32,4775100.0],["2022-12-01",2.35,2.35,2.2,2.24,2667600.0],["2022-12-02",2.22,2.3,2.16,2.3,2808100.0],["2022-12-05",2.34,2.34,2.23,2.29,4909600.0],["2022-12-06",2.31,2.38,2.24,2.29,4557900.0],["2022-12-07",2.28,2.31,2.25,2.29,2563100.0],["2022-12-08",2.29,2.39,2.29,2.3,2037900.0],["2022-12-09",2.28,2.31,2.26,2.28,2082700.0],["2022-12-12",2.3,2.4,2.23,2.38,5403900.0],["2022-12-13",2.44,2.45,2.32,2.36,6405000.0],["2022-12-14",2.37,2.39,2.32,2.35,7619700.0],["2022-12-15",2.34,2.4,2.29,2.3,5091300.0],["2022-12-16",2.28,2.35,2.24,2.28,16297600.0],["2022-12-19",2.26,2.28,1.99,2.04,7320400.0],["2022-12-20",2.06,2.08,2.03,2.04,5599400.0],["2022-12-21",2.05,2.09,2.0,2.08,4965100.0],["2022-12-22",2.04,2.13,2.04,2.13,3606900.0],["2022-12-23",2.13,2.16,2.09,2.09,2657100.0],["2022-12-27",2.12,2.14,2.02,2.04,3402900.0],["2022-12-28",2.04,2.11,2.04,2.07,2555000.0],["2022-12-29",2.08,2.12,2.05,2.1,5398000.0],["2022-12-30",2.1,2.42,2.09,2.42,7438900.0],["2023-01-03",2.51,2.57,2.39,2.4,8674900.0],["2023-01-04",3.41,3.84,3.09,3.19,121988900.0],["2023-01-05",3.0,3.02,2.34,2.48,37685500.0],["2023-01-06",2.61,2.7,2.45,2.5,41117300.0],["2023-01-09",2.53,3.0,2.5,2.95,25224200.0],["2023-01-10",2.93,3.3,2.83,3.3,20720800.0],["2023-01-11",3.27,3.38,3.15,3.3,16337100.0],["2023-01-12",3.28,3.45,3.12,3.22,9592200.0],["2023-01-13",3.21,3.31,3.06,3.16,8060100.0],["2023-01-17",3.23,3.24,3.11,3.17,7440000.0],["2023-01-18",3.2,3.35,3.12,3.12,5397300.0],["2023-01-19",3.1,3.2,3.05,3.07,4580300.0],["2023-01-20",3.1,3.2,2.99,3.19,7912100.0],["2023-01-23",3.22,3.31,3.14,3.27,5040000.0],["2023-01-24",3.28,3.43,3.24,3.4,7193500.0],["2023-01-25",3.36,3.47,3.3,3.4,5356200.0],["2023-01-26",3.39,3.43,3.34,3.37,3304400.0],["2023-01-27",3.38,3.41,3.32,3.34,3635700.0],["2023-01-30",3.33,3.35,3.16,3.2,3931000.0],["2023-01-31",3.21,3.32,3.18,3.3,4310500.0],["2023-02-01",3.31,3.4,3.25,3.38,4136300.0],["2023-02-02",3.4,3.42,3.27,3.34,4381800.0],["2023-02-03",3.3,3.38,3.21,3.22,4665500.0],["2023-02-06",3.22,3.29,3.16,3.23,4236600.0],["2023-02-07",3.23,3.23,3.11,3.2,4600200.0],["2023-02-08",3.18,3.18,3.03,3.05,4462800.0],["2023-02-09",3.1,3.1,3.0,3.01,5458300.0],["2023-02-10",3.01,3.05,2.98,3.01,4173300.0],["2023-02-13",3.0,3.0,2.69,2.7,8507900.0],["2023-02-14",2.76,2.76,2.62,2.66,5533500.0],["2023-02-15",2.64,2.71,2.61,2.69,3731000.0],["2023-02-16",2.68,2.73,2.63,2.72,4442400.0],["2023-02-17",2.72,2.84,2.67,2.81,4404200.0],["2023-02-21",2.76,2.84,2.73,2.76,4564900.0],["2023-02-22",2.82,2.89,2.75,2.83,3983500.0],["2023-02-23",2.86,2.87,2.71,2.78,3574000.0],["2023-02-24",2.72,2.8,2.69,2.7,2838100.0],["2023-02-27",2.71,2.79,2.71,2.74,2337500.0],["2023-02-28",2.71,2.81,2.71,2.78,7781900.0],["2023-03-01",2.77,2.83,2.77,2.78,3020400.0],["2023-03-02",2.77,2.84,2.73,2.8,2516200.0],["2023-03-03",2.81,2.93,2.78,2.88,3176200.0],["2023-03-06",2.89,2.91,2.79,2.83,3532400.0],["2023-03-07",2.82,2.84,2.76,2.79,2914400.0],["2023-03-08",2.84,2.87,2.79,2.82,2785000.0],["2023-03-09",2.81,2.87,2.64,2.68,5401000.0],["2023-03-10",2.69,2.69,2.43,2.57,11470000.0],["2023-03-13",2.5,2.69,2.5,2.68,5752800.0],["2023-03-14",2.7,2.81,2.69,2.74,5097900.0],["2023-03-15",2.68,2.75,2.59,2.62,6404200.0],["2023-03-16",2.62,2.71,2.58,2.65,3970600.0],["2023-03-17",2.62,2.65,2.36,2.53,26320100.0],["2023-03-20",2.53,2.53,2.4,2.46,3753900.0],["2023-03-21",2.46,2.48,2.32,2.34,6744100.0],["2023-03-22",2.34,2.42,2.25,2.3,6207800.0],["2023-03-23",2.31,2.35,2.2,2.28,4538900.0],["2023-03-24",2.3,2.35,2.24,2.33,3716800.0],["2023-03-27",2.33,2.38,2.3,2.34,3836000.0],["2023-03-28",2.31,2.36,2.16,2.17,4154700.0],["2023-03-29",2.2,2.25,2.15,2.23,5141200.0],["2023-03-30",2.25,2.26,2.12,2.14,4124300.0],["2023-03-31",2.18,2.21,2.13,2.17,4725600.0],["2023-04-03",2.14,2.21,2.12,2.17,4811400.0],["2023-04-04",2.16,2.17,1.99,2.07,8703400.0],["2023-04-05",2.07,2.08,1.96,2.0,6075900.0],["2023-04-06",2.0,2.09,1.97,2.05,5297100.0],["2023-04-10",2.03,2.08,1.99,2.02,3260200.0],["2023-04-11",2.02,2.06,1.99,2.01,5337100.0],["2023-04-12",2.01,2.04,1.96,1.97,4201000.0],["2023-04-13",2.0,2.08,1.97,2.04,5943500.0],["2023-04-14",2.04,2.04,1.95,1.97,3417100.0],["2023-04-17",1.97,2.06,1.97,2.05,5120900.0],["2023-04-18",2.08,2.1,2.04,2.08,2421600.0],["2023-04-19",2.06,2.52,2.06,2.49,19992900.0],["2023-04-20",2.45,2.61,2.35,2.51,13744900.0],["2023-04-21",2.58,2.69,2.46,2.67,6522800.0],["2023-04-24",2.69,2.71,2.51,2.65,7572100.0],["2023-04-25",2.65,2.66,2.39,2.42,4266800.0],["2023-04-26",2.39,2.45,2.36,2.43,3785600.0],["2023-04-27",2.43,2.44,2.33,2.38,3408200.0],["2023-04-28",2.38,2.48,2.35,2.46,3453900.0],["2023-05-01",2.46,2.57,2.44,2.56,3894700.0],["2023-05-02",2.52,2.56,2.46,2.48,4707500.0],["2023-05-03",2.53,2.7,2.48,2.67,5251500.0],["2023-05-04",2.68,2.75,2.64,2.7,4621800.0],["2023-05-05",2.74,2.81,2.69,2.76,3972900.0],["2023-05-08",2.77,2.81,2.7,2.75,3884500.0],["2023-05-09",2.73,2.82,2.73,2.81,5112400.0],["2023-05-10",2.83,2.84,2.73,2.82,4087800.0],["2023-05-11",2.84,3.01,2.77,2.89,7098300.0],["2023-05-12",2.95,3.12,2.88,3.1,10014200.0],["2023-05-15",3.12,3.15,2.99,3.04,5520900.0],["2023-05-16",2.99,3.06,2.94,2.99,4435600.0],["2023-05-17",2.99,3.04,2.93,3.02,5190900.0],["2023-05-18",3.02,3.04,2.94,2.98,4749500.0],["2023-05-19",3.02,3.09,2.98,3.08,5697300.0],["2023-05-22",3.1,3.18,3.09,3.15,6210000.0],["2023-05-23",3.16,3.23,3.02,3.07,6277800.0],["2023-05-24",3.04,3.16,3.0,3.14,5565800.0],["2023-05-25",3.15,3.17,3.05,3.13,4706900.0],["2023-05-26",3.26,3.53,3.21,3.25,13682100.0],["2023-05-30",3.28,3.37,3.25,3.32,5372500.0],["2023-05-31",3.34,3.41,3.22,3.27,6495700.0],["2023-06-01",3.3,3.43,3.24,3.38,4133100.0],["2023-06-02",3.45,3.67,3.38,3.6,16831900.0],["2023-06-05",3.65,3.65,3.51,3.62,7673400.0],["2023-06-06",3.65,3.71,3.54,3.6,5755700.0],["2023-06-07",3.62,3.68,3.53,3.56,3982800.0],["2023-06-08",3.56,3.71,3.55,3.69,5230700.0],["2023-06-09",3.71,3.74,3.57,3.6,6905100.0],["2023-06-12",3.6,3.64,3.37,3.39,10084500.0],["2023-06-13",3.41,3.43,3.21,3.26,11805100.0],["2023-06-14",3.28,3.33,3.05,3.09,10774200.0],["2023-06-15",3.12,3.16,2.99,3.03,11455900.0],["2023-06-16",3.07,3.19,2.97,3.0,20823600.0],["2023-06-20",2.98,3.23,2.92,3.15,8881600.0],["2023-06-21",3.15,3.25,3.1,3.22,5377100.0],["2023-06-22",3.21,3.27,3.12,3.12,3542200.0],["2023-06-23",3.1,3.2,3.08,3.16,19736200.0],["2023-06-26",3.13,3.18,3.05,3.07,4813700.0],["2023-06-27",3.09,3.09,3.0,3.05,3585900.0],["2023-06-28",3.04,3.13,3.02,3.11,2683600.0],["2023-06-29",3.12,3.15,3.01,3.08,5348300.0],["2023-06-30",3.14,3.24,3.1,3.21,3949100.0],["2023-07-03",3.21,3.26,3.16,3.18,1944400.0],["2023-07-05",3.19,3.31,3.15,3.17,2581500.0],["2023-07-06",3.16,3.17,3.07,3.14,5602500.0],["2023-07-07",3.14,3.21,3.1,3.14,3409900.0],["2023-07-10",3.13,3.24,3.13,3.2,3842900.0],["2023-07-11",3.18,3.21,3.12,3.14,2690800.0],["2023-07-12",3.18,3.2,3.13,3.17,2071800.0],["2023-07-13",3.17,3.26,3.15,3.21,2740000.0],["2023-07-14",3.2,3.23,3.13,3.22,2283900.0],["2023-07-17",3.17,3.41,3.15,3.28,3101400.0],["2023-07-18",3.32,3.35,3.19,3.21,2509000.0],["2023-07-19",3.27,3.28,3.2,3.24,2046400.0],["2023-07-20",3.24,3.28,3.09,3.11,3464400.0],["2023-07-21",3.13,3.18,3.05,3.07,2705800.0],["2023-07-24",3.07,3.07,2.96,3.03,2851600.0],["2023-07-25",3.04,3.04,3.0,3.0,1774800.0],["2023-07-26",2.99,3.07,2.98,3.06,2867600.0],["2023-07-27",3.09,3.1,2.99,3.01,2869800.0],["2023-07-28",3.03,3.24,3.03,3.18,3962900.0],["2023-07-31",3.17,3.25,3.16,3.24,2024800.0],["2023-08-01",3.22,3.25,3.18,3.21,2106700.0],["2023-08-02",3.2,3.22,3.11,3.2,2355800.0],["2023-08-03",3.2,3.24,3.14,3.16,2558400.0],["2023-08-04",3.04,3.16,2.9,2.96,8502900.0],["2023-08-07",2.99,3.04,2.88,2.92,4980000.0],["2023-08-08",2.92,2.99,2.88,2.96,4066000.0],["2023-08-09",2.96,3.04,2.93,3.02,4397400.0],["2023-08-10",3.01,3.1,2.98,3.01,3909300.0],["2023-08-11",3.01,3.07,2.99,3.02,3231600.0],["2023-08-14",3.03,3.03,2.87,2.91,3493100.0],["2023-08-15",2.89,3.02,2.89,2.98,2732100.0],["2023-08-16",3.0,3.0,2.7,2.7,6882000.0],["2023-08-17",2.72,2.74,2.54,2.55,5900300.0],["2023-08-18",2.54,2.7,2.52,2.61,7802400.0],["2023-08-21",2.68,2.7,2.38,2.63,9912200.0],["2023-08-22",2.57,2.57,2.21,2.28,12752800.0],["2023-08-23",2.28,2.39,2.26,2.29,5718600.0],["2023-08-24",2.28,2.35,2.26,2.31,4578400.0],["2023-08-25",2.33,2.53,2.32,2.47,6464800.0],["2023-08-28",2.47,2.52,2.42,2.44,3062300.0],["2023-08-29",2.3,2.4,2.22,2.3,8991700.0],["2023-08-30",2.32,2.38,2.27,2.38,7516800.0],["2023-08-31",2.38,2.45,2.34,2.43,6218600.0],["2023-09-01",2.47,2.54,2.43,2.48,7502300.0],["2023-09-05",2.45,2.54,2.43,2.44,4536000.0],["2023-09-06",2.44,2.47,2.4,2.45,2746400.0],["2023-09-07",2.45,2.5,2.42,2.45,4384900.0],["2023-09-08",2.47,2.5,2.42,2.45,4098500.0],["2023-09-11",2.45,2.48,2.28,2.34,4689100.0],["2023-09-12",2.59,2.66,2.25,2.3,18501800.0],["2023-09-13",2.34,2.41,2.24,2.25,11215500.0],["2023-09-14",2.25,2.34,2.22,2.3,4772100.0],["2023-09-15",2.3,2.32,2.18,2.21,19075000.0],["2023-09-18",2.2,2.25,2.17,2.19,4473800.0],["2023-09-19",2.19,2.23,2.15,2.19,2645700.0],["2023-09-20",2.15,2.19,2.11,2.14,4155000.0],["2023-09-21",2.15,2.22,2.12,2.17,4274900.0],["2023-09-22",2.17,2.2,2.13,2.15,4117400.0],["2023-09-25",2.14,2.21,2.11,2.17,3219200.0],["2023-09-26",2.18,2.28,2.14,2.16,4871100.0],["2023-09-27",2.2,2.27,2.13,2.17,3500300.0],["2023-09-28",2.16,2.19,2.08,2.11,3527500.0],["2023-09-29",2.11,2.15,2.09,2.12,4811100.0],["2023-10-02",2.12,2.12,1.98,1.99,8139600.0],["2023-10-03",1.99,2.01,1.85,1.87,10271100.0],["2023-10-04",1.9,1.92,1.73,1.81,11257100.0],["2023-10-05",1.78,1.89,1.76,1.85,6166600.0],["2023-10-06",1.83,1.87,1.8,1.81,4409200.0],["2023-10-09",1.78,1.86,1.76,1.81,4544100.0],["2023-10-10",1.81,1.92,1.8,1.89,6694200.0],["2023-10-11",1.9,1.93,1.84,1.85,4865800.0],["2023-10-12",1.82,1.87,1.75,1.75,6229700.0],["2023-10-13",1.76,1.8,1.74,1.78,8401100.0],["2023-10-16",1.8,1.91,1.75,1.9,6690500.0],["2023-10-17",1.91,1.94,1.84,1.85,3433700.0],["2023-10-18",1.84,1.85,1.75,1.77,3520600.0],["2023-10-19",1.76,1.83,1.75,1.77,2959200.0],["2023-10-20",1.79,1.85,1.73,1.82,4298600.0],["2023-10-23",1.8,1.83,1.77,1.77,3487400.0],["2023-10-24",1.8,1.86,1.8,1.83,2752000.0],["2023-10-25",1.8,1.85,1.75,1.82,7752600.0],["2023-10-26",1.84,1.89,1.77,1.82,5703600.0],["2023-10-27",1.83,1.83,1.77,1.79,4462700.0],["2023-10-30",1.8,1.91,1.8,1.91,2888900.0],["2023-10-31",1.91,1.94,1.85,1.9,3101700.0],["2023-11-01",1.91,1.96,1.88,1.93,3964700.0],["2023-11-02",1.93,2.01,1.75,1.78,5516600.0],["2023-11-03",1.76,2.01,1.76,1.98,5338500.0],["2023-11-06",1.99,2.02,1.8,1.85,10847300.0],["2023-11-07",1.89,1.93,1.83,1.91,3561200.0],["2023-11-08",1.93,1.97,1.84,1.85,2991800.0],["2023-11-09",1.86,1.89,1.72,1.75,4809200.0],["2023-11-10",1.78,1.79,1.71,1.74,8568000.0],["2023-11-13",1.74,1.81,1.68,1.8,6989800.0],["2023-11-14",1.82,1.92,1.82,1.91,7386600.0],["2023-11-15",1.92,2.07,1.91,1.94,5458700.0],["2023-11-16",1.93,1.94,1.81,1.87,5972100.0],["2023-11-17",1.88,1.99,1.86,1.97,5254300.0],["2023-11-20",1.97,2.02,1.94,2.01,2775500.0],["2023-11-21",2.0,2.05,1.92,1.92,2948200.0],["2023-11-22",1.93,1.98,1.9,1.95,2224300.0],["2023-11-24",1.97,2.02,1.94,1.97,1566800.0],["2023-11-27",1.97,1.97,1.89,1.91,2277200.0],["2023-11-28",1.89,1.94,1.85,1.91,2217700.0],["2023-11-29",1.92,2.04,1.91,1.95,2916900.0],["2023-11-30",1.95,2.03,1.89,1.93,6590200.0],["2023-12-01",1.92,2.0,1.87,1.99,4091700.0],["2023-12-04",2.1,2.11,1.83,1.86,13194400.0],["2023-12-05",1.86,1.98,1.83,1.96,3736100.0],["2023-12-06",1.98,2.04,1.94,1.99,6168400.0],["2023-12-07",2.0,2.11,1.96,2.09,5343600.0],["2023-12-08",2.07,2.1,2.02,2.07,3457200.0],["2023-12-11",2.07,2.07,1.88,1.93,4923500.0],["2023-12-12",1.95,1.98,1.87,1.97,3733700.0],["2023-12-13",1.96,2.09,1.91,2.09,5414900.0],["2023-12-14",2.09,2.22,2.06,2.21,9862400.0],["2023-12-15",2.24,2.32,2.18,2.25,12542000.0],["2023-12-18",2.25,2.27,2.14,2.17,4894100.0],["2023-12-19",2.2,2.32,2.19,2.3,8833900.0],["2023-12-20",2.26,2.3,2.14,2.16,6332900.0],["2023-12-21",2.2,2.26,2.19,2.24,4055000.0],["2023-12-22",2.25,2.34,2.24,2.29,4686100.0],["2023-12-26",2.32,2.36,2.28,2.31,6017800.0],["2023-12-27",2.34,2.37,2.15,2.18,9663100.0],["2023-12-28",2.21,2.21,2.1,2.15,8045600.0],["2023-12-29",2.15,2.18,2.1,2.11,4268000.0],["2024-01-02",2.1,2.23,2.08,2.14,4810200.0],["2024-01-03",2.14,2.14,1.99,2.01,6953600.0],["2024-01-04",2.03,2.14,2.01,2.09,5201300.0],["2024-01-05",2.1,2.1,1.97,2.01,4824000.0],["2024-01-08",2.0,2.16,1.97,2.15,5469100.0],["2024-01-09",2.11,2.16,2.05,2.11,5317100.0],["2024-01-10",2.1,2.19,2.04,2.08,3052500.0],["2024-01-11",2.06,2.06,1.98,2.01,5675100.0],["2024-01-12",2.06,2.12,2.01,2.03,2860500.0],["2024-01-16",2.03,2.04,1.96,1.97,4453200.0],["2024-01-17",1.96,1.97,1.87,1.92,4379600.0],["2024-01-18",1.92,1.92,1.85,1.88,3516200.0],["2024-01-19",1.9,1.91,1.85,1.89,3026000.0],["2024-01-22",1.91,2.05,1.9,2.04,4661000.0],["2024-01-23",2.04,2.17,2.04,2.13,8756400.0],["2024-01-24",2.14,2.16,2.07,2.08,6140700.0],["2024-01-25",2.09,2.19,2.09,2.16,4408400.0],["2024-01-26",2.16,2.21,2.12,2.16,5116500.0],["2024-01-29",2.17,2.17,2.02,2.11,7856000.0],["2024-01-30",2.07,2.12,2.0,2.01,10352200.0],["2024-01-31",2.03,2.04,1.84,1.84,11845600.0],["2024-02-01",1.91,1.97,1.85,1.92,10897400.0],["2024-02-02",1.9,1.91,1.82,1.83,7643400.0],["2024-02-05",1.87,1.9,1.81,1.82,12194600.0],["2024-02-06",1.82,1.92,1.8,1.89,5979300.0],["2024-02-07",1.9,1.92,1.83,1.89,4312600.0],["2024-02-08",1.9,1.93,1.87,1.91,4353900.0],["2024-02-09",1.92,2.12,1.92,2.11,8430900.0],["2024-02-12",2.1,2.41,2.1,2.37,18952000.0],["2024-02-13",2.3,2.34,2.07,2.07,11165300.0],["2024-02-14",2.2,2.22,2.08,2.1,7863600.0],["2024-02-15",2.11,2.14,2.07,2.09,6733000.0],["2024-02-16",2.09,2.09,2.0,2.01,6375000.0],["2024-02-20",2.02,2.09,1.92,1.95,8061200.0],["2024-02-21",1.95,2.0,1.91,1.93,5336900.0],["2024-02-22",1.96,1.99,1.91,1.97,5545600.0],["2024-02-23",1.97,2.0,1.94,1.96,3796400.0],["2024-02-26",1.99,2.09,1.97,2.07,8781900.0],["2024-02-27",2.1,2.15,2.05,2.07,11051000.0],["2024-02-28",2.1,2.32,1.94,1.95,13461400.0],["2024-02-29",2.02,2.2,2.0,2.0,9275100.0],["2024-03-01",2.03,2.3,2.02,2.26,13532300.0],["2024-03-04",2.26,2.28,2.07,2.08,8210000.0],["2024-03-05",2.09,2.19,2.06,2.09,8846500.0],["2024-03-06",2.12,2.18,2.07,2.1,10839700.0],["2024-03-07",2.14,2.18,2.06,2.1,5755600.0],["2024-03-08",2.1,2.28,2.08,2.25,9018000.0],["2024-03-11",2.26,2.44,2.03,2.14,24340500.0],["2024-03-12",1.93,2.24,1.69,1.88,61220100.0],["2024-03-13",1.83,1.85,1.64,1.75,20827000.0],["2024-03-14",1.75,1.75,1.75,1.75,13757000.0],["2024-03-15",3.0,3.49,3.0,3.36,111711000.0],["2024-03-18",3.35,3.38,3.0,3.18,24806500.0],["2024-03-19",3.24,3.41,3.06,3.26,16555600.0],["2024-03-20",3.22,3.49,3.17,3.44,15560700.0],["2024-03-21",3.48,3.5,3.25,3.33,13955700.0],["2024-03-22",3.31,3.37,3.25,3.31,6924100.0],["2024-03-25",3.3,3.38,3.24,3.26,8643000.0],["2024-03-26",3.28,3.34,3.24,3.3,13009700.0],["2024-03-27",3.31,3.34,3.18,3.31,10654700.0],["2024-03-28",3.32,3.34,3.27,3.3,6213200.0],["2024-04-01",3.27,3.35,3.15,3.17,7247800.0],["2024-04-02",3.14,3.26,3.06,3.1,9299900.0],["2024-04-03",3.09,3.26,3.05,3.21,13239100.0],["2024-04-04",3.22,3.3,3.15,3.21,8457500.0],["2024-04-05",3.16,3.35,3.15,3.32,7926400.0],["2024-04-08",3.32,3.37,3.22,3.33,10084500.0],["2024-04-09",3.33,3.45,3.25,3.43,7592100.0],["2024-04-10",3.34,3.52,3.27,3.44,12913800.0],["2024-04-11",3.45,3.79,3.44,3.77,18557900.0],["2024-04-12",3.8,4.05,3.58,3.64,22367800.0],["2024-04-15",3.67,3.71,3.4,3.45,11913600.0],["2024-04-16",3.45,3.6,3.42,3.58,6440000.0],["2024-04-17",3.63,3.8,3.63,3.68,9649800.0],["2024-04-18",3.71,3.88,3.64,3.73,9740400.0],["2024-04-19",3.71,3.84,3.55,3.69,8226200.0],["2024-04-22",3.71,3.8,3.61,3.73,8217000.0],["2024-04-23",3.72,3.82,3.49,3.5,10388400.0],["2024-04-24",3.53,3.71,3.51,3.58,6967000.0],["2024-04-25",3.54,3.6,3.36,3.56,9073300.0],["2024-04-26",3.59,3.84,3.56,3.79,7876600.0],["2024-04-29",3.88,4.3,3.77,4.14,24222500.0],["2024-04-30",4.02,4.12,3.92,3.93,15489100.0],["2024-05-01",3.97,4.21,3.88,4.08,16907200.0],["2024-05-02",4.14,4.2,3.84,3.95,10279800.0],["2024-05-03",4.0,4.02,3.74,3.93,8439300.0],["2024-05-06",3.95,3.95,3.68,3.73,6693700.0],["2024-05-07",3.78,3.89,3.74,3.87,5072700.0],["2024-05-08",3.85,3.9,3.78,3.81,8906300.0],["2024-05-09",3.84,3.92,3.8,3.88,5618200.0],["2024-05-10",3.92,3.95,3.75,3.8,4365100.0],["2024-05-13",3.85,3.88,3.72,3.74,5609700.0],["2024-05-14",3.73,3.83,3.67,3.68,6284500.0],["2024-05-15",3.75,3.93,3.71,3.9,7311600.0],["2024-05-16",3.89,3.93,3.82,3.9,5629900.0],["2024-05-17",3.91,3.98,3.74,3.81,6922200.0],["2024-05-20",3.83,3.84,3.71,3.73,5545700.0],["2024-05-21",3.7,3.82,3.67,3.7,4668300.0],["2024-05-22",3.68,3.73,3.61,3.66,5854600.0],["2024-05-23",3.67,3.68,3.46,3.49,9227100.0],["2024-05-24",3.53,3.54,3.44,3.48,6997000.0],["2024-05-28",3.47,3.52,3.3,3.35,9369600.0],["2024-05-29",3.31,3.36,3.23,3.32,8532700.0],["2024-05-30",3.35,3.48,3.23,3.47,8707200.0],["2024-05-31",3.5,3.66,3.5,3.55,10703100.0],["2024-06-03",3.67,3.92,3.63,3.83,11392800.0],["2024-06-04",3.87,4.02,3.76,3.99,16387900.0],["2024-06-05",4.03,4.05,3.83,4.0,7321800.0],["2024-06-06",3.96,3.99,3.84,3.89,5827400.0],["2024-06-07",4.46,5.15,4.45,4.59,98937900.0],["2024-06-10",4.58,5.08,4.51,5.04,36831000.0],["2024-06-11",5.0,5.33,4.97,5.09,21776300.0],["2024-06-12",5.2,5.34,5.04,5.09,10663300.0],["2024-06-13",5.05,5.09,4.8,4.88,14393200.0],["2024-06-14",4.86,5.02,4.82,4.87,11441100.0],["2024-06-17",4.83,4.86,4.64,4.67,12311900.0],["2024-06-18",4.66,4.67,4.31,4.49,16092000.0],["2024-06-20",4.45,4.51,4.34,4.46,8003900.0],["2024-06-21",4.43,4.66,4.4,4.65,24305400.0],["2024-06-24",4.65,4.69,4.53,4.59,8721400.0],["2024-06-25",4.56,4.74,4.5,4.52,8552400.0],["2024-06-26",4.5,4.5,4.28,4.45,9585800.0],["2024-06-27",4.43,4.5,4.36,4.44,5717900.0],["2024-06-28",4.48,4.48,4.18,4.24,19541300.0],["2024-07-01",4.24,4.49,4.24,4.34,8007700.0],["2024-07-02",4.34,4.37,4.16,4.17,6077500.0],["2024-07-03",4.2,4.41,4.2,4.36,3225300.0],["2024-07-05",4.32,4.55,4.32,4.53,5499700.0],["2024-07-08",4.55,4.66,4.48,4.53,8940600.0],["2024-07-09",4.51,4.64,4.51,4.58,7537500.0],["2024-07-10",4.55,4.64,4.54,4.6,8134100.0],["2024-07-11",4.59,4.92,4.59,4.76,15434500.0],["2024-07-12",4.84,4.85,4.53,4.71,9218900.0],["2024-07-15",4.69,4.91,4.65,4.9,7522400.0],["2024-07-16",4.91,5.06,4.89,4.99,11805300.0],["2024-07-17",4.91,4.94,4.72,4.76,12765300.0],["2024-07-18",4.73,4.86,4.62,4.67,4504200.0],["2024-07-19",4.68,4.76,4.59,4.6,4162500.0],["2024-07-22",4.66,4.74,4.6,4.68,5412200.0],["2024-07-23",4.68,4.7,4.58,4.62,10798600.0],["2024-07-24",4.25,4.51,4.2,4.29,19515900.0],["2024-07-25",4.29,4.39,4.2,4.29,7450700.0],["2024-07-26",4.35,4.77,4.35,4.66,12882500.0],["2024-07-29",4.7,4.86,4.65,4.69,14456100.0],["2024-07-30",4.67,4.8,4.64,4.69,8524600.0],["2024-07-31",4.69,4.83,4.69,4.74,9369300.0],["2024-08-01",4.71,4.89,4.71,4.78,15210200.0],["2024-08-02",4.65,4.7,4.55,4.57,14100400.0],["2024-08-05",4.19,4.57,4.15,4.51,15763700.0],["2024-08-06",4.52,4.69,4.47,4.6,7721000.0],["2024-08-07",4.7,4.72,4.46,4.56,20722600.0],["2024-08-08",4.49,4.76,4.19,4.6,13503900.0],["2024-08-09",4.6,4.73,4.47,4.7,11616700.0],["2024-08-12",4.71,4.84,4.65,4.73,7799500.0],["2024-08-13",4.73,4.76,4.55,4.57,6318200.0],["2024-08-14",4.6,4.63,4.44,4.44,7586100.0],["2024-08-15",4.45,4.5,4.41,4.46,5003600.0],["2024-08-16",4.46,4.56,4.43,4.5,6517200.0],["2024-08-19",4.48,4.51,4.36,4.46,8778900.0],["2024-08-20",4.41,4.66,4.38,4.62,9223300.0],["2024-08-21",4.68,4.68,4.53,4.54,5115700.0],["2024-08-22",4.51,4.55,4.42,4.48,4348400.0],["2024-08-23",4.52,4.59,4.48,4.54,6180500.0],["2024-08-26",4.53,4.61,4.47,4.56,4725100.0],["2024-08-27",4.54,4.71,4.51,4.66,6645900.0],["2024-08-28",4.65,4.68,4.46,4.51,4047800.0],["2024-08-29",4.51,4.67,4.51,4.56,6636800.0],["2024-08-30",4.56,4.79,4.55,4.75,11116000.0],["2024-09-03",4.74,4.74,4.21,4.4,20321700.0],["2024-09-04",4.36,4.39,4.24,4.29,7642700.0],["2024-09-05",4.27,4.34,4.23,4.28,4816600.0],["2024-09-06",4.27,4.34,4.21,4.25,5764300.0],["2024-09-09",4.3,4.57,4.3,4.41,8349900.0],["2024-09-10",4.4,4.43,4.28,4.34,4312200.0],["2024-09-11",4.3,4.39,4.26,4.39,5136500.0],["2024-09-12",4.39,4.54,4.36,4.45,4827800.0],["2024-09-13",4.53,4.71,4.46,4.51,9297300.0],["2024-09-16",4.5,4.53,4.34,4.37,6865000.0],["2024-09-17",4.44,4.69,4.43,4.55,11138400.0],["2024-09-18",4.56,4.67,4.47,4.52,5343200.0],["2024-09-19",4.68,4.74,4.58,4.74,12294500.0],["2024-09-20",4.75,4.83,4.7,4.71,20949200.0],["2024-09-23",4.75,4.75,4.23,4.28,12069200.0],["2024-09-24",4.31,4.6,4.3,4.6,8561800.0],["2024-09-25",4.59,4.59,4.46,4.51,4766200.0],["2024-09-26",4.6,4.6,4.38,4.43,8435100.0],["2024-09-27",4.47,4.6,4.33,4.57,9246200.0],["2024-09-30",4.56,4.65,4.49,4.54,7014700.0],["2024-10-01",4.53,4.55,4.39,4.41,7578100.0],["2024-10-02",4.38,4.47,4.26,4.44,6104200.0],["2024-10-03",4.39,4.5,4.31,4.31,6567600.0],["2024-10-04",4.33,4.39,4.27,4.32,4983500.0],["2024-10-07",4.29,4.35,4.14,4.15,7644200.0],["2024-10-08",4.16,4.34,4.15,4.27,6112800.0],["2024-10-09",4.23,4.27,4.19,4.22,4558700.0],["2024-10-10",4.2,4.37,4.18,4.33,6124500.0],["2024-10-11",4.29,4.34,4.18,4.33,7336500.0],["2024-10-14",4.29,4.3,4.12,4.14,8792700.0],["2024-10-15",4.11,4.27,4.11,4.19,5642700.0],["2024-10-16",4.23,4.25,4.12,4.17,9873800.0],["2024-10-17",4.14,4.15,3.91,4.06,12711500.0],["2024-10-18",4.06,4.12,3.91,4.09,9608100.0],["2024-10-21",4.07,4.1,3.92,3.95,7316600.0],["2024-10-22",3.91,4.04,3.87,4.01,9209200.0],["2024-10-23",4.0,4.08,3.91,4.07,5150500.0],["2024-10-24",4.08,4.12,3.97,4.0,5134200.0],["2024-10-25",3.98,4.1,3.88,4.06,5778400.0],["2024-10-28",4.1,4.25,4.08,4.22,7940400.0],["2024-10-29",4.19,4.28,4.18,4.26,3746800.0],["2024-10-30",4.22,4.29,4.13,4.15,3851200.0],["2024-10-31",4.12,4.2,4.08,4.11,4653600.0],["2024-11-01",4.12,4.31,4.01,4.11,8092600.0],["2024-11-04",4.08,4.26,3.98,4.25,7033200.0],["2024-11-05",4.3,4.32,4.12,4.22,6029100.0],["2024-11-06",4.35,4.41,4.26,4.27,13020100.0],["2024-11-07",4.5,4.5,4.15,4.29,38433500.0],["2024-11-08",4.21,4.33,4.15,4.25,12139000.0],["2024-11-11",4.19,4.26,4.09,4.12,8361800.0],["2024-11-12",4.1,4.21,3.95,3.97,11414700.0],["2024-11-13",3.97,4.05,3.82,3.87,11956400.0],["2024-11-14",3.86,3.95,3.68,3.71,10041600.0],["2024-11-15",3.73,3.78,3.63,3.66,10517100.0],["2024-11-18",3.69,3.86,3.6,3.78,11558000.0],["2024-11-19",3.73,3.8,3.64,3.79,11486600.0],["2024-11-20",3.76,4.0,3.73,3.99,9507600.0],["2024-11-21",4.04,4.05,3.96,4.02,6806700.0],["2024-11-22",3.98,4.11,3.96,4.07,6849200.0],["2024-11-25",4.1,4.2,4.08,4.1,7697900.0],["2024-11-26",4.01,4.11,4.01,4.06,3781100.0],["2024-11-27",4.06,4.21,4.0,4.17,6472400.0],["2024-11-29",4.17,4.2,4.04,4.12,3512700.0],["2024-12-02",4.1,4.12,4.0,4.04,4313000.0],["2024-12-03",4.0,4.02,3.9,3.95,3126100.0],["2024-12-04",3.95,4.08,3.91,4.0,3412400.0],["2024-12-05",3.98,4.06,3.94,3.98,6363800.0],["2024-12-06",3.98,4.03,3.91,3.93,3502700.0],["2024-12-09",3.93,4.09,3.9,3.98,7537100.0],["2024-12-10",3.98,4.01,3.92,3.99,5143600.0],["2024-12-11",3.98,4.05,3.93,3.98,5925700.0],["2024-12-12",3.98,4.01,3.83,3.92,10761300.0],["2024-12-13",3.98,4.0,3.75,3.86,11294100.0],["2024-12-16",3.87,3.87,3.76,3.81,10755500.0],["2024-12-17",3.77,4.0,3.77,3.93,8190300.0],["2024-12-18",3.95,3.99,3.72,3.77,7685300.0],["2024-12-19",3.78,3.8,3.65,3.66,8397600.0],["2024-12-20",3.61,3.69,3.46,3.49,26318700.0],["2024-12-23",3.49,3.5,3.3,3.34,18863500.0],["2024-12-24",3.34,3.35,3.28,3.34,5595700.0],["2024-12-26",3.3,3.34,3.26,3.3,20869300.0],["2024-12-27",3.29,3.4,3.2,3.35,34022900.0],["2024-12-30",3.34,3.43,3.23,3.4,23769700.0],["2024-12-31",3.41,3.57,3.4,3.54,14035700.0],["2025-01-02",3.57,3.63,3.53,3.6,11319400.0],["2025-01-03",3.63,3.68,3.54,3.57,17807700.0],["2025-01-06",3.55,3.59,3.37,3.43,16892500.0],["2025-01-07",3.45,3.5,3.37,3.4,7215000.0],["2025-01-08",3.39,3.46,3.36,3.42,8039000.0],["2025-01-10",3.38,3.45,3.15,3.17,17981000.0],["2025-01-13",3.1,3.1,2.8,2.98,23394900.0],["2025-01-14",3.02,3.09,2.87,2.94,12409800.0],["2025-01-15",3.01,3.09,2.96,3.01,6594800.0],["2025-01-16",2.99,3.03,2.91,2.92,6008300.0],["2025-01-17",2.92,2.99,2.85,2.89,8638000.0],["2025-01-21",2.95,3.0,2.9,2.96,6254700.0],["2025-01-22",2.98,3.07,2.95,2.99,5675800.0],["2025-01-23",2.95,3.03,2.9,3.02,5039800.0],["2025-01-24",3.02,3.12,2.98,3.01,6682400.0],["2025-01-27",3.0,3.09,2.92,2.96,6722900.0],["2025-01-28",2.95,3.04,2.92,3.0,7403900.0],["2025-01-29",2.99,3.04,2.86,2.89,10568300.0],["2025-01-30",2.89,2.92,2.79,2.88,10059600.0],["2025-01-31",2.89,2.95,2.85,2.87,10687500.0],["2025-02-03",2.81,2.92,2.78,2.85,19332000.0],["2025-02-04",2.85,2.94,2.82,2.91,11349800.0],["2025-02-05",2.91,3.09,2.88,3.02,16987200.0],["2025-02-06",3.03,3.03,2.92,2.93,6999500.0],["2025-02-07",2.92,2.96,2.84,2.93,10491000.0],["2025-02-10",2.92,2.96,2.76,2.82,20335500.0],["2025-02-11",2.79,2.83,2.75,2.79,8977600.0],["2025-02-12",2.73,2.82,2.7,2.79,14990500.0],["2025-02-13",2.81,2.83,2.73,2.79,12498200.0],["2025-02-14",2.8,2.84,2.52,2.56,23222000.0],["2025-02-18",2.54,2.7,2.54,2.63,18320000.0],["2025-02-19",2.6,2.63,2.52,2.54,11995300.0],["2025-02-20",2.54,2.65,2.49,2.63,10987100.0],["2025-02-21",2.64,2.66,2.56,2.57,8958600.0],["2025-02-24",2.56,2.58,2.38,2.39,18438000.0],["2025-02-25",2.37,2.42,2.32,2.37,16198600.0],["2025-02-26",1.73,1.78,1.46,1.61,93422700.0],["2025-02-27",1.6,1.82,1.57,1.74,30111700.0],["2025-02-28",1.74,1.79,1.7,1.76,12911000.0],["2025-03-03",1.84,1.91,1.7,1.71,26507900.0],["2025-03-04",1.7,1.71,1.62,1.66,16939700.0],["2025-03-05",1.64,1.73,1.63,1.68,17804000.0],["2025-03-06",1.65,1.77,1.64,1.72,18601400.0],["2025-03-07",1.71,1.8,1.68,1.73,14615200.0],["2025-03-10",1.7,1.75,1.57,1.61,17004400.0],["2025-03-11",1.59,1.65,1.57,1.6,14080900.0],["2025-03-12",1.62,1.79,1.59,1.77,19312000.0],["2025-03-13",1.77,1.81,1.65,1.67,11834900.0],["2025-03-14",1.68,1.73,1.61,1.64,8621300.0],["2025-03-17",1.64,1.75,1.62,1.74,13380100.0],["2025-03-18",1.72,1.76,1.67,1.73,9273500.0],["2025-03-19",1.71,1.75,1.68,1.7,6279100.0],["2025-03-20",1.7,1.75,1.68,1.75,10158800.0],["2025-03-21",1.72,1.89,1.71,1.82,26703700.0],["2025-03-24",1.79,1.83,1.73,1.75,12907800.0],["2025-03-25",1.74,1.76,1.65,1.7,6547000.0],["2025-03-26",1.7,1.75,1.63,1.7,20019200.0],["2025-03-27",1.71,1.74,1.65,1.65,12115000.0],["2025-03-28",1.65,1.66,1.6,1.65,16133900.0],["2025-03-31",1.6,1.63,1.53,1.59,20636200.0],["2025-04-01",1.59,1.6,1.45,1.48,31181200.0],["2025-04-02",1.48,1.62,1.45,1.59,17884200.0],["2025-04-03",1.53,1.57,1.46,1.47,10415600.0],["2025-04-04",1.46,1.47,1.33,1.38,14558700.0],["2025-04-07",1.33,1.43,1.28,1.41,13706100.0],["2025-04-08",1.43,1.45,1.26,1.28,10152400.0],["2025-04-09",1.26,1.4,1.19,1.39,21281300.0],["2025-04-10",1.34,1.35,1.23,1.3,11104600.0],["2025-04-11",1.32,1.39,1.26,1.38,9212000.0],["2025-04-14",1.38,1.38,1.28,1.32,16093700.0],["2025-04-15",1.3,1.31,1.22,1.25,11434100.0],["2025-04-16",1.25,1.25,1.17,1.24,12350100.0],["2025-04-17",1.23,1.28,1.2,1.27,8287800.0],["2025-04-21",1.27,1.43,1.27,1.35,15601900.0],["2025-04-22",1.37,1.41,1.31,1.41,14985000.0],["2025-04-23",1.44,1.47,1.37,1.39,9729600.0],["2025-04-24",1.37,1.44,1.36,1.42,5332700.0],["2025-04-25",1.39,1.44,1.36,1.42,6357200.0],["2025-04-28",1.4,1.48,1.37,1.4,6124000.0],["2025-04-29",1.39,1.4,1.34,1.38,7280100.0],["2025-04-30",1.38,1.42,1.36,1.41,8675600.0],["2025-05-01",1.4,1.43,1.34,1.43,7855700.0],["2025-05-02",1.41,1.48,1.36,1.38,12091800.0],["2025-05-05",1.4,1.46,1.37,1.42,18410100.0],["2025-05-06",1.4,1.42,1.32,1.32,16145100.0],["2025-05-07",1.3,1.44,1.27,1.31,18266100.0],["2025-05-08",1.3,1.32,1.25,1.26,9645700.0],["2025-05-09",1.26,1.33,1.17,1.18,15887500.0],["2025-05-12",1.25,1.34,1.23,1.28,12558500.0],["2025-05-13",1.27,1.3,1.18,1.2,10723300.0],["2025-05-14",1.27,1.29,1.18,1.19,5929700.0],["2025-05-15",1.21,1.22,1.18,1.21,6448700.0],["2025-05-16",1.2,1.28,1.19,1.27,13835800.0],["2025-05-19",1.26,1.4,1.25,1.39,14537800.0],["2025-05-20",1.39,1.45,1.35,1.39,8119700.0],["2025-05-21",1.37,1.39,1.32,1.34,9258200.0],["2025-05-22",1.31,1.53,1.3,1.48,23545700.0],["2025-05-23",1.46,1.52,1.42,1.45,11880500.0],["2025-05-27",1.45,1.54,1.42,1.49,11380000.0],["2025-05-28",1.49,1.53,1.43,1.45,8444600.0],["2025-05-29",1.44,1.5,1.42,1.48,8799700.0],["2025-05-30",1.47,1.6,1.4,1.52,24142900.0],["2025-06-02",1.53,1.54,1.39,1.43,14847500.0],["2025-06-03",1.43,1.59,1.4,1.57,18145800.0],["2025-06-04",1.54,1.59,1.52,1.54,8228600.0],["2025-06-05",1.52,1.56,1.5,1.56,10155500.0],["2025-06-06",1.59,1.63,1.56,1.6,9599900.0],["2025-06-09",1.63,1.69,1.58,1.62,12283600.0],["2025-06-10",1.62,1.65,1.56,1.6,7393200.0],["2025-06-11",1.6,1.62,1.53,1.54,8744900.0],["2025-06-12",1.5,1.58,1.5,1.56,6756100.0],["2025-06-13",1.53,1.57,1.5,1.51,7485100.0],["2025-06-16",1.51,1.56,1.47,1.55,9127800.0],["2025-06-17",1.54,1.55,1.42,1.45,6000000.0],["2025-06-18",1.46,1.58,1.43,1.55,7955200.0],["2025-06-20",1.57,1.58,1.49,1.51,10763800.0],["2025-06-23",1.5,1.5,1.42,1.42,8855200.0],["2025-06-24",1.44,1.57,1.44,1.55,12308300.0],["2025-06-25",1.56,1.56,1.46,1.52,8231800.0],["2025-06-26",1.51,1.53,1.47,1.53,9447500.0],["2025-06-27",1.52,1.57,1.48,1.49,16330900.0],["2025-06-30",1.49,1.49,1.36,1.41,14439500.0],["2025-07-01",1.39,1.47,1.37,1.38,14475200.0],["2025-07-02",1.39,1.46,1.34,1.4,10320300.0],["2025-07-03",1.41,1.43,1.38,1.43,4024000.0],["2025-07-07",1.4,1.44,1.37,1.37,5941200.0],["2025-07-08",1.39,1.43,1.36,1.39,9106600.0],["2025-07-09",1.4,1.48,1.39,1.44,9926000.0],["2025-07-10",1.44,1.44,1.3,1.38,12003900.0],["2025-07-11",1.33,1.38,1.3,1.32,7561000.0],["2025-07-14",1.3,1.35,1.3,1.34,5315700.0],["2025-07-15",1.33,1.34,1.26,1.26,7381800.0],["2025-07-16",1.28,1.33,1.26,1.27,8008200.0],["2025-07-17",1.27,1.33,1.25,1.29,5224400.0],["2025-07-18",1.32,1.34,1.24,1.24,5376500.0],["2025-07-21",1.26,1.29,1.22,1.23,8294000.0],["2025-07-22",1.2,1.31,1.2,1.28,8727200.0],["2025-07-23",1.3,1.37,1.28,1.33,10461900.0],["2025-07-24",1.33,1.33,1.27,1.28,9320900.0],["2025-07-25",1.3,1.3,1.25,1.26,6764800.0],["2025-07-28",1.27,1.28,1.13,1.15,22667800.0],["2025-07-29",1.17,1.17,1.13,1.14,10276300.0],["2025-07-30",1.13,1.16,1.09,1.1,8825600.0],["2025-07-31",1.11,1.16,1.09,1.15,12791900.0],["2025-08-01",1.13,1.18,1.11,1.17,9862800.0],["2025-08-04",1.17,1.23,1.16,1.21,13974400.0],["2025-08-05",1.22,1.24,1.19,1.2,8560800.0],["2025-08-06",1.3,1.39,1.28,1.39,28417700.0],["2025-08-07",1.42,1.43,1.29,1.3,14193800.0],["2025-08-08",1.29,1.33,1.26,1.28,11324400.0],["2025-08-11",1.32,1.41,1.31,1.36,15175400.0],["2025-08-12",1.38,1.41,1.31,1.35,8761600.0],["2025-08-13",1.37,1.47,1.34,1.43,17153000.0],["2025-08-14",1.4,1.48,1.38,1.45,7675100.0],["2025-08-15",1.48,1.5,1.42,1.45,12196200.0],["2025-08-18",1.49,1.55,1.44,1.44,17883100.0],["2025-08-19",1.44,1.47,1.41,1.43,6030000.0],["2025-08-20",1.41,1.43,1.37,1.39,4370800.0],["2025-08-21",1.38,1.45,1.37,1.43,4228900.0],["2025-08-22",1.41,1.49,1.41,1.46,5884500.0],["2025-08-25",1.46,1.46,1.41,1.42,4938400.0],["2025-08-26",1.42,1.46,1.41,1.46,3458400.0],["2025-08-27",1.45,1.46,1.4,1.41,4470700.0],["2025-08-28",1.42,1.46,1.41,1.43,4026800.0],["2025-08-29",1.44,1.45,1.39,1.4,3413100.0],["2025-09-02",1.4,1.52,1.39,1.47,11797400.0],["2025-09-03",1.46,1.48,1.38,1.4,9189300.0],["2025-09-04",1.4,1.42,1.36,1.38,5229300.0],["2025-09-05",1.38,1.42,1.36,1.4,5109100.0],["2025-09-08",1.4,1.42,1.36,1.37,5195100.0],["2025-09-09",1.37,1.39,1.35,1.36,4678400.0],["2025-09-10",1.35,1.36,1.27,1.29,6907700.0],["2025-09-11",1.3,1.32,1.29,1.32,4561700.0],["2025-09-12",1.31,1.33,1.27,1.27,4254900.0],["2025-09-15",1.28,1.31,1.26,1.27,4282800.0],["2025-09-16",1.26,1.28,1.23,1.25,10708200.0],["2025-09-17",1.25,1.34,1.25,1.27,6399100.0],["2025-09-18",1.3,1.34,1.29,1.32,4170700.0],["2025-09-19",1.32,1.33,1.29,1.32,26323000.0],["2025-09-22",1.33,1.35,1.3,1.33,3552700.0],["2025-09-23",1.35,1.37,1.31,1.34,4798000.0],["2025-09-24",1.34,1.36,1.32,1.33,4495800.0],["2025-09-25",1.35,1.36,1.27,1.27,5546300.0],["2025-09-26",1.28,1.3,1.27,1.29,5412300.0],["2025-09-29",1.31,1.34,1.29,1.31,3795200.0],["2025-09-30",1.31,1.39,1.3,1.37,7220300.0],["2025-10-01",1.35,1.44,1.35,1.41,5379800.0],["2025-10-02",1.42,1.43,1.37,1.38,4152600.0],["2025-10-03",1.4,1.48,1.34,1.35,11070500.0],["2025-10-06",1.35,1.37,1.27,1.28,8908700.0],["2025-10-07",1.3,1.31,1.26,1.29,4610700.0],["2025-10-08",1.31,1.39,1.28,1.38,7653800.0],["2025-10-09",1.39,1.44,1.38,1.39,7830500.0],["2025-10-10",1.41,1.45,1.3,1.31,9726300.0],["2025-10-13",1.33,1.34,1.26,1.27,12084300.0],["2025-10-14",1.27,1.28,1.21,1.24,9331800.0],["2025-10-15",1.27,1.31,1.25,1.28,10999100.0],["2025-10-16",1.29,1.29,1.23,1.23,8991300.0],["2025-10-17",1.22,1.24,1.19,1.2,5249200.0],["2025-10-20",1.21,1.28,1.21,1.27,6468700.0],["2025-10-21",1.28,1.31,1.25,1.27,7500300.0],["2025-10-22",1.27,1.28,1.22,1.24,6509600.0],["2025-10-23",1.24,1.25,1.21,1.22,3326300.0],["2025-10-24",1.25,1.26,1.21,1.24,11634900.0],["2025-10-27",1.26,1.28,1.24,1.28,5450600.0],["2025-10-28",1.27,1.28,1.24,1.28,4787400.0],["2025-10-29",1.3,1.3,1.22,1.23,5014800.0],["2025-10-30",1.23,1.28,1.22,1.24,3644900.0],["2025-10-31",1.23,1.26,1.22,1.26,5292800.0],["2025-11-03",1.26,1.29,1.2,1.2,10294200.0],["2025-11-04",1.18,1.22,1.14,1.15,13369800.0],["2025-11-05",1.1,1.14,1.04,1.09,16738700.0],["2025-11-06",1.07,1.11,1.05,1.08,8283500.0],["2025-11-07",1.07,1.09,1.04,1.07,12141800.0],["2025-11-10",1.07,1.17,1.07,1.16,16684000.0],["2025-11-11",1.16,1.26,1.15,1.25,12375200.0],["2025-11-12",1.25,1.28,1.23,1.24,6462600.0],["2025-11-13",1.24,1.25,1.15,1.15,7533200.0],["2025-11-14",1.14,1.17,1.1,1.12,8035300.0],["2025-11-17",1.12,1.15,1.09,1.13,7480200.0],["2025-11-18",1.12,1.14,1.08,1.11,4847100.0],["2025-11-19",1.11,1.12,1.05,1.08,7983400.0],["2025-11-20",1.11,1.13,1.07,1.1,12198200.0],["2025-11-21",1.08,1.13,1.08,1.12,7307700.0],["2025-11-24",1.12,1.16,1.11,1.16,7017800.0],["2025-11-25",1.16,1.17,1.13,1.16,6240300.0],["2025-11-26",1.14,1.21,1.14,1.19,6243500.0],["2025-11-28",1.2,1.21,1.17,1.18,4207400.0],["2025-12-01",1.15,1.2,1.15,1.19,6434000.0],["2025-12-02",1.19,1.24,1.18,1.23,6608500.0],["2025-12-03",1.23,1.28,1.23,1.27,7663700.0],["2025-12-04",1.26,1.28,1.25,1.27,3614200.0],["2025-12-05",1.27,1.32,1.26,1.31,4671400.0],["2025-12-08",1.33,1.37,1.26,1.27,6721800.0],["2025-12-09",1.26,1.27,1.23,1.23,4299400.0],["2025-12-10",1.25,1.3,1.21,1.28,6683200.0],["2025-12-11",1.28,1.42,1.26,1.39,16304000.0],["2025-12-12",1.38,1.39,1.31,1.36,10468100.0],["2025-12-15",1.35,1.38,1.33,1.33,8515300.0],["2025-12-16",1.32,1.38,1.3,1.34,7603100.0],["2025-12-17",1.36,1.45,1.34,1.4,12396300.0],["2025-12-18",1.4,1.43,1.33,1.34,5500500.0],["2025-12-19",1.36,1.36,1.31,1.33,11810800.0],["2025-12-22",1.31,1.37,1.3,1.35,4832800.0],["2025-12-23",1.33,1.34,1.3,1.33,5649400.0],["2025-12-24",1.32,1.4,1.32,1.4,2579700.0],["2025-12-26",1.38,1.4,1.36,1.37,3511500.0],["2025-12-29",1.35,1.39,1.33,1.37,4593800.0],["2025-12-30",1.35,1.38,1.33,1.34,4050600.0],["2025-12-31",1.33,1.36,1.31,1.32,5342700.0],["2026-01-02",1.33,1.36,1.31,1.32,5655200.0],["2026-01-05",1.32,1.34,1.3,1.32,3475200.0],["2026-01-06",1.32,1.34,1.3,1.32,5451300.0],["2026-01-07",1.31,1.4,1.31,1.37,7697800.0],["2026-01-08",1.35,1.4,1.32,1.37,8779700.0],["2026-01-09",1.37,1.4,1.31,1.34,15644900.0],["2026-01-12",1.35,1.48,1.31,1.43,21634100.0],["2026-01-13",1.44,1.44,1.31,1.31,8349900.0],["2026-01-14",1.31,1.35,1.28,1.35,10273000.0],["2026-01-15",1.34,1.36,1.3,1.3,8041600.0],["2026-01-16",1.32,1.37,1.3,1.31,13268600.0],["2026-01-20",1.28,1.33,1.26,1.3,22757000.0],["2026-01-21",1.3,1.35,1.29,1.34,7592800.0],["2026-01-22",1.33,1.41,1.32,1.41,11479200.0],["2026-01-23",1.41,1.44,1.35,1.38,11938400.0],["2026-01-26",1.38,1.42,1.34,1.37,12382000.0],["2026-01-27",1.35,1.39,1.35,1.38,5804100.0],["2026-01-28",1.39,1.4,1.33,1.33,9267900.0],["2026-01-29",1.34,1.39,1.29,1.37,22237700.0],["2026-01-30",1.38,1.4,1.33,1.37,9625100.0],["2026-02-02",1.35,1.58,1.35,1.54,27161500.0],["2026-02-03",1.53,1.55,1.45,1.51,14229700.0],["2026-02-04",1.5,1.53,1.46,1.47,12029000.0],["2026-02-05",1.46,1.52,1.45,1.46,15505200.0],["2026-02-06",1.48,1.57,1.46,1.53,17924300.0],["2026-02-09",1.53,1.63,1.51,1.61,15388700.0],["2026-02-10",1.61,1.64,1.58,1.62,11746500.0],["2026-02-11",1.63,1.69,1.56,1.61,15181900.0],["2026-02-12",1.64,1.65,1.55,1.63,9919700.0],["2026-02-13",1.63,1.73,1.62,1.65,12683400.0],["2026-02-17",1.65,1.85,1.65,1.8,20567700.0],["2026-02-18",1.79,1.96,1.76,1.94,25095800.0],["2026-02-19",1.94,2.01,1.85,1.92,25145400.0],["2026-02-20",1.9,1.92,1.79,1.88,25231800.0],["2026-02-23",1.84,1.9,1.72,1.77,25897800.0],["2026-02-24",1.77,1.97,1.76,1.95,23895700.0],["2026-02-25",1.68,1.84,1.56,1.72,30286200.0],["2026-02-26",1.72,1.74,1.54,1.65,20967100.0],["2026-02-27",1.63,1.75,1.61,1.68,11297200.0],["2026-03-02",1.6,1.65,1.54,1.55,14504000.0],["2026-03-03",1.51,1.54,1.42,1.44,21446000.0],["2026-03-04",1.45,1.51,1.4,1.47,16756900.0],["2026-03-05",1.46,1.48,1.41,1.42,17965300.0],["2026-03-06",1.4,1.6,1.4,1.53,18970900.0],["2026-03-09",1.5,1.63,1.5,1.62,13291100.0],["2026-03-10",1.62,1.66,1.57,1.63,21640600.0],["2026-03-11",1.61,1.72,1.58,1.66,20744900.0],["2026-03-12",1.63,1.67,1.53,1.6,24741600.0],["2026-03-13",1.62,1.63,1.57,1.58,13664000.0],["2026-03-16",1.59,1.72,1.59,1.65,13708000.0],["2026-03-17",1.68,1.7,1.62,1.62,10937800.0],["2026-03-18",1.63,1.63,1.54,1.55,15074000.0],["2026-03-19",1.53,1.56,1.44,1.55,22187200.0],["2026-03-20",1.55,1.55,1.45,1.46,39135200.0],["2026-03-23",1.5,1.61,1.47,1.54,19754100.0],["2026-03-24",1.5,1.53,1.48,1.51,17644900.0],["2026-03-25",1.55,1.59,1.53,1.57,14540200.0],["2026-03-26",1.54,1.6,1.53,1.54,19706500.0],["2026-03-27",1.51,1.54,1.4,1.4,19254000.0],["2026-03-30",1.4,1.43,1.38,1.41,16680000.0],["2026-03-31",1.43,1.5,1.43,1.49,14404600.0],["2026-04-01",1.51,1.66,1.5,1.66,26477800.0],["2026-04-02",1.61,1.69,1.59,1.66,33581600.0],["2026-04-06",1.66,1.79,1.66,1.75,39279000.0],["2026-04-07",1.74,1.84,1.72,1.74,17091700.0],["2026-04-08",1.81,1.82,1.67,1.71,20090600.0],["2026-04-09",1.71,1.77,1.68,1.76,17943600.0],["2026-04-10",1.78,1.79,1.66,1.67,16569500.0],["2026-04-13",1.66,1.76,1.65,1.73,23450000.0],["2026-04-14",1.75,1.8,1.74,1.77,17828000.0],["2026-04-15",1.77,1.77,1.68,1.69,21003000.0],["2026-04-16",1.7,1.71,1.65,1.69,8450900.0],["2026-04-17",1.72,1.74,1.66,1.68,23705600.0],["2026-04-20",1.66,1.69,1.55,1.56,21052100.0],["2026-04-21",1.55,1.56,1.47,1.5,15756800.0],["2026-04-22",1.53,1.57,1.51,1.55,16683700.0],["2026-04-23",1.54,1.57,1.5,1.5,8988700.0],["2026-04-24",1.52,1.54,1.49,1.5,12931500.0],["2026-04-27",1.5,1.59,1.5,1.53,12325300.0],["2026-04-28",1.52,1.57,1.5,1.51,9451400.0],["2026-04-29",1.5,1.52,1.48,1.51,12001400.0],["2026-04-30",1.51,1.55,1.5,1.54,11190000.0],["2026-05-01",1.55,1.6,1.53,1.58,9101500.0],["2026-05-04",1.56,1.6,1.54,1.57,9965000.0],["2026-05-05",1.6,1.66,1.57,1.65,15760600.0],["2026-05-06",1.66,1.73,1.55,1.58,21462800.0],["2026-05-07",1.56,1.58,1.42,1.46,17376700.0],["2026-05-08",1.5,1.54,1.38,1.39,12746100.0],["2026-05-11",1.39,1.46,1.38,1.39,32391600.0],["2026-05-12",1.41,1.44,1.39,1.4,26741800.0],["2026-05-13",1.4,1.45,1.4,1.41,25244700.0],["2026-05-14",1.41,1.43,1.36,1.4,18611900.0],["2026-05-15",1.4,1.4,1.29,1.29,16158400.0],["2026-05-18",1.3,1.31,1.22,1.23,10359600.0],["2026-05-19",1.23,1.25,1.2,1.22,10555400.0],["2026-05-20",1.24,1.28,1.23,1.26,8387500.0],["2026-05-21",1.25,1.28,1.22,1.26,8149900.0],["2026-05-22",1.26,1.29,1.25,1.28,6865700.0],["2026-05-26",1.3,1.32,1.28,1.28,10873300.0],["2026-05-27",1.28,1.3,1.26,1.26,8284500.0],["2026-05-28",1.27,1.28,1.25,1.25,10148300.0],["2026-05-29",1.27,1.29,1.24,1.25,11694400.0],["2026-06-01",1.25,1.26,1.2,1.21,8361100.0],["2026-06-02",1.21,1.22,1.15,1.17,13031800.0],["2026-06-03",1.18,1.19,1.14,1.16,10092800.0],["2026-06-04",1.18,1.23,1.17,1.21,9830700.0],["2026-06-05",1.21,1.21,1.16,1.17,9600800.0],["2026-06-08",1.19,1.19,1.12,1.13,11184600.0],["2026-06-09",1.14,1.17,1.11,1.12,13609100.0],["2026-06-10",1.11,1.14,1.09,1.1,14737300.0],["2026-06-11",1.1,1.22,1.08,1.14,31746000.0],["2026-06-12",1.14,1.17,1.12,1.15,8110300.0],["2026-06-15",1.16,1.21,1.15,1.15,9845000.0],["2026-06-16",1.16,1.18,1.14,1.18,10258700.0],["2026-06-17",1.18,1.28,1.17,1.23,13869400.0],["2026-06-18",1.25,1.31,1.23,1.26,22995900.0],["2026-06-22",1.28,1.37,1.27,1.34,18713500.0],["2026-06-23",1.32,1.36,1.29,1.35,13103300.0],["2026-06-24",1.36,1.45,1.36,1.39,19234600.0],["2026-06-25",1.38,1.47,1.36,1.37,9536000.0],["2026-06-26",1.37,1.41,1.28,1.32,36634100.0],["2026-06-29",1.33,1.37,1.29,1.3,14561500.0],["2026-06-30",1.32,1.32,1.26,1.28,12592400.0],["2026-07-01",1.28,1.31,1.26,1.27,9923000.0],["2026-07-02",1.29,1.36,1.27,1.36,10531600.0],["2026-07-06",1.36,1.46,1.355,1.44,11315316.447941],["2026-07-07",1.44,1.5,1.41,1.49,11468335.240699],["2026-07-08",1.47,1.56,1.46,1.56,13532891.938588],["2026-07-09",1.56,1.62,1.55,1.56,11741658.145967],["2026-07-10",1.56,1.57,1.47,1.5,10348904.571729],["2026-07-13",1.49,1.51,1.41,1.42,7147876.854075],["2026-07-14",1.42,1.43,1.35,1.38,11596203.525298],["2026-07-15",1.37,1.45,1.3601,1.42,6178090.724781],["2026-07-16",1.41,1.45,1.4,1.42,6800594.606135],["2026-07-17",1.41,1.49,1.4001,1.44,4783392.521042],["2026-07-20",1.44,1.475,1.41,1.44,5208133.646046],["2026-07-21",1.43,1.48,1.42,1.44,5140712.528077],["2026-07-22",1.44,1.45,1.4,1.41,5689281.085077],["2026-07-23",1.41,1.46,1.3901,1.45,4263997.106238],["2026-07-24",1.45,1.455,1.41,1.42,3290528.689926],["2026-07-27",1.45,1.53,1.445,1.48,8913773.355307],["2026-07-28",1.48,1.53,1.41,1.45,5024808.726217],["2026-07-29",1.44,1.4599,1.4,1.4,5656137.618453],["2026-07-30",1.415,1.43,1.33,1.34,19458699.702397],["2026-07-31",1.35,1.37,1.22,1.29,19575974.233724],["2026-08-03",1.3,1.3,1.24,1.28,19559785.283582],["2026-08-04",1.32,1.36,1.31,1.34,13459391.419266],["2026-08-05",1.37,1.63,1.3601,1.63,36055268.822132],["2026-08-06",1.6,1.62,1.53,1.57,16203555.986884],["2026-08-07",1.565,1.605,1.46,1.48,8884008.732784],["2026-08-10",1.45,1.51,1.43,1.505,1560009.300553],["2026-08-11",1.5,1.65,1.47,1.63,12699314.112236],["2026-08-12",1.63,1.64,1.56,1.57,10199823.077965],["2026-08-13",1.58,1.6,1.525,1.535,5632941.367136]]}