{"t":"GGB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-10",0.0989,0.1011,0.0982,0.0982,1577394.0],["1999-03-11",0.0996,0.1011,0.0996,0.1011,173956.0],["1999-03-12",0.1025,0.1025,0.0954,0.0954,374447.0],["1999-03-15",0.0954,0.0968,0.094,0.0968,144472.0],["1999-03-16",0.0968,0.0968,0.0968,0.0968,0.0],["1999-03-17",0.0982,0.0982,0.0968,0.0968,58968.0],["1999-03-18",0.0968,0.0968,0.0968,0.0968,0.0],["1999-03-19",0.0989,0.0989,0.0989,0.0989,88452.0],["1999-03-22",0.0989,0.0989,0.0989,0.0989,2122848.0],["1999-03-23",0.0989,0.0989,0.0989,0.0989,0.0],["1999-03-24",0.0975,0.0975,0.0975,0.0975,29484.0],["1999-03-25",0.0989,0.1067,0.0989,0.1067,100246.0],["1999-03-26",0.106,0.1102,0.106,0.1102,61916.0],["1999-03-29",0.1117,0.1159,0.1117,0.1159,53071.0],["1999-03-30",0.1159,0.1159,0.1159,0.1159,0.0],["1999-03-31",0.1159,0.1159,0.1159,0.1159,0.0],["1999-04-01",0.1159,0.1159,0.1159,0.1159,0.0],["1999-04-05",0.1159,0.1159,0.1159,0.1159,17690.0],["1999-04-06",0.1173,0.13,0.1173,0.13,265356.0],["1999-04-07",0.13,0.13,0.13,0.13,0.0],["1999-04-08",0.1258,0.1258,0.1244,0.1244,11794.0],["1999-04-09",0.1265,0.1265,0.1265,0.1265,5897.0],["1999-04-12",0.1272,0.1322,0.1272,0.1286,191646.0],["1999-04-13",0.1293,0.1293,0.1293,0.1293,126781.0],["1999-04-14",0.1314,0.1314,0.1314,0.1314,123833.0],["1999-04-15",0.1329,0.1357,0.1307,0.1357,409828.0],["1999-04-16",0.1371,0.1611,0.1371,0.147,1090908.0],["1999-04-19",0.1526,0.1767,0.1526,0.1668,383292.0],["1999-04-20",0.164,0.164,0.1526,0.1583,678132.0],["1999-04-21",0.1597,0.1597,0.1597,0.1597,5897.0],["1999-04-22",0.1611,0.164,0.1611,0.164,11794.0],["1999-04-23",0.1611,0.1611,0.1611,0.1611,29484.0],["1999-04-26",0.1611,0.1611,0.1541,0.1541,176904.0],["1999-04-27",0.1512,0.1512,0.1512,0.1512,5897.0],["1999-04-28",0.1541,0.1569,0.1541,0.1569,8845.0],["1999-04-29",0.1597,0.1738,0.1597,0.1717,241769.0],["1999-04-30",0.1696,0.1696,0.1668,0.1668,17690.0],["1999-05-03",0.1654,0.1696,0.1654,0.1696,70762.0],["1999-05-04",0.1696,0.171,0.1668,0.1668,206388.0],["1999-05-05",0.1682,0.1703,0.1682,0.1703,103194.0],["1999-05-06",0.1675,0.1922,0.1647,0.1922,459950.0],["1999-05-07",0.1922,0.1922,0.1908,0.1908,58968.0],["1999-05-10",0.1936,0.1936,0.1936,0.1936,179852.0],["1999-05-11",0.1922,0.1936,0.1922,0.1922,766584.0],["1999-05-12",0.1922,0.1922,0.1894,0.1894,221130.0],["1999-05-13",0.1908,0.1908,0.1908,0.1908,5897.0],["1999-05-14",0.188,0.1943,0.188,0.1936,229975.0],["1999-05-17",0.195,0.195,0.1908,0.1908,61916.0],["1999-05-18",0.1908,0.1922,0.1908,0.1922,132678.0],["1999-05-19",0.1922,0.1922,0.1922,0.1922,235872.0],["1999-05-20",0.1922,0.1958,0.1809,0.1809,353808.0],["1999-05-21",0.1795,0.1795,0.1774,0.1774,8845.0],["1999-05-24",0.1746,0.1746,0.1746,0.1746,47174.0],["1999-05-25",0.1774,0.1788,0.1583,0.1583,330221.0],["1999-05-26",0.1611,0.164,0.1611,0.164,88452.0],["1999-05-27",0.1654,0.1724,0.1654,0.1724,156265.0],["1999-05-28",0.1724,0.1724,0.1724,0.1724,14742.0],["1999-06-01",0.1696,0.1696,0.1696,0.1696,5897.0],["1999-06-02",0.1696,0.1696,0.1696,0.1696,8845.0],["1999-06-03",0.1717,0.1717,0.1717,0.1717,14742.0],["1999-06-04",0.1738,0.1738,0.1738,0.1738,35381.0],["1999-06-07",0.1753,0.1753,0.1753,0.1753,29484.0],["1999-06-08",0.1781,0.1781,0.1781,0.1781,32432.0],["1999-06-09",0.1809,0.1809,0.1767,0.1767,114988.0],["1999-06-10",0.1738,0.1738,0.1738,0.1738,32432.0],["1999-06-11",0.176,0.1781,0.176,0.1781,73710.0],["1999-06-14",0.1802,0.1802,0.1802,0.1802,5897.0],["1999-06-15",0.1774,0.1774,0.1774,0.1774,14742.0],["1999-06-16",0.176,0.1774,0.176,0.1774,35381.0],["1999-06-17",0.1774,0.1774,0.1774,0.1774,14742.0],["1999-06-18",0.1774,0.1774,0.1774,0.1774,29484.0],["1999-06-21",0.1774,0.1788,0.176,0.176,173956.0],["1999-06-22",0.1774,0.1809,0.1767,0.1809,244717.0],["1999-06-23",0.176,0.176,0.1738,0.1738,47174.0],["1999-06-24",0.1717,0.1717,0.1654,0.1654,168059.0],["1999-06-25",0.1675,0.1675,0.1675,0.1675,14742.0],["1999-06-28",0.1675,0.1753,0.1675,0.1753,147420.0],["1999-06-29",0.1753,0.1753,0.1753,0.1753,5897.0],["1999-06-30",0.1767,0.1823,0.1767,0.1809,94349.0],["1999-07-01",0.183,0.183,0.183,0.183,153317.0],["1999-07-02",0.1809,0.183,0.1809,0.183,17690.0],["1999-07-06",0.1852,0.1866,0.1852,0.1866,11794.0],["1999-07-07",0.188,0.1958,0.188,0.1958,250614.0],["1999-07-08",0.1965,0.1979,0.1936,0.1936,371498.0],["1999-07-09",0.1965,0.1986,0.1965,0.1986,26536.0],["1999-07-12",0.1993,0.1993,0.1894,0.197,515970.0],["1999-07-13",0.1866,0.1866,0.1837,0.1866,277150.0],["1999-07-14",0.1852,0.1908,0.1852,0.1908,41278.0],["1999-07-15",0.1922,0.1936,0.188,0.188,451105.0],["1999-07-16",0.1908,0.1936,0.1908,0.1936,17690.0],["1999-07-19",0.1965,0.2092,0.1965,0.2092,297788.0],["1999-07-20",0.21,0.21,0.21,0.21,5897.0],["1999-07-21",0.21,0.21,0.21,0.21,2948.0],["1999-07-22",0.2071,0.2071,0.2056,0.2056,26536.0],["1999-07-23",0.2042,0.2042,0.2042,0.2042,5897.0],["1999-07-26",0.2027,0.2049,0.2027,0.2049,14742.0],["1999-07-27",0.2049,0.2049,0.202,0.202,88452.0],["1999-07-28",0.202,0.202,0.202,0.202,29484.0],["1999-07-29",0.1991,0.1991,0.1963,0.1963,70762.0],["1999-07-30",0.197,0.1991,0.1963,0.1991,79607.0],["1999-08-02",0.1977,0.1991,0.1934,0.1934,126781.0],["1999-08-03",0.1919,0.1919,0.189,0.189,44226.0],["1999-08-04",0.1905,0.1963,0.1905,0.1934,2376410.0],["1999-08-05",0.1934,0.1934,0.1905,0.1905,566093.0],["1999-08-06",0.1876,0.1876,0.1775,0.1775,265356.0],["1999-08-09",0.1753,0.1753,0.1724,0.1732,73710.0],["1999-08-10",0.1724,0.1724,0.158,0.158,138575.0],["1999-08-11",0.158,0.158,0.1515,0.1515,91400.0],["1999-08-12",0.1515,0.1558,0.1515,0.1558,294840.0],["1999-08-13",0.1587,0.1616,0.1587,0.1616,126781.0],["1999-08-16",0.1638,0.1717,0.1638,0.1717,126781.0],["1999-08-17",0.1732,0.1761,0.1703,0.1703,67813.0],["1999-08-18",0.1674,0.1674,0.1616,0.1616,32432.0],["1999-08-19",0.1645,0.1645,0.1602,0.1602,38329.0],["1999-08-20",0.158,0.158,0.158,0.158,5897.0],["1999-08-23",0.1609,0.1659,0.1609,0.1659,88452.0],["1999-08-24",0.1688,0.1732,0.1688,0.1732,47174.0],["1999-08-25",0.1703,0.1732,0.1703,0.1732,35381.0],["1999-08-26",0.1703,0.1703,0.1703,0.1703,5897.0],["1999-08-27",0.1732,0.1732,0.1732,0.1732,2948.0],["1999-08-30",0.1717,0.1732,0.1696,0.1696,212285.0],["1999-08-31",0.1681,0.1724,0.1681,0.1724,94349.0],["1999-09-01",0.1746,0.1825,0.1746,0.1804,283046.0],["1999-09-02",0.1818,0.184,0.1818,0.1825,26536.0],["1999-09-03",0.1847,0.1854,0.184,0.184,61916.0],["1999-09-07",0.1854,0.1876,0.1854,0.1876,23587.0],["1999-09-08",0.189,0.189,0.189,0.189,168059.0],["1999-09-09",0.1919,0.1919,0.1919,0.1919,757739.0],["1999-09-10",0.1934,0.1977,0.1934,0.1977,194594.0],["1999-09-13",0.1948,0.2107,0.1948,0.2107,560196.0],["1999-09-14",0.2107,0.2107,0.2035,0.2035,191646.0],["1999-09-15",0.2027,0.2027,0.2027,0.2027,29484.0],["1999-09-16",0.2027,0.2027,0.202,0.202,810810.0],["1999-09-17",0.2042,0.2042,0.2042,0.2042,5897.0],["1999-09-20",0.2042,0.2042,0.2042,0.2042,2948.0],["1999-09-21",0.2027,0.2027,0.202,0.202,29484.0],["1999-09-22",0.202,0.202,0.202,0.202,0.0],["1999-09-23",0.202,0.2049,0.202,0.2049,20639.0],["1999-09-24",0.2078,0.2078,0.1963,0.1963,209336.0],["1999-09-27",0.197,0.1991,0.1963,0.1977,88452.0],["1999-09-28",0.1955,0.1955,0.1905,0.1905,20639.0],["1999-09-29",0.1926,0.1926,0.1926,0.1926,8845.0],["1999-09-30",0.1941,0.1941,0.1941,0.1941,11794.0],["1999-10-01",0.1926,0.1926,0.1811,0.1833,294840.0],["1999-10-04",0.1847,0.1847,0.1833,0.1833,197543.0],["1999-10-05",0.1847,0.1862,0.1847,0.1847,14742.0],["1999-10-06",0.1876,0.1876,0.1862,0.1862,8845.0],["1999-10-07",0.1883,0.1905,0.1883,0.1905,35381.0],["1999-10-08",0.189,0.189,0.189,0.189,5897.0],["1999-10-11",0.1905,0.1905,0.1905,0.1905,5897.0],["1999-10-12",0.189,0.189,0.189,0.189,5897.0],["1999-10-13",0.1919,0.1919,0.1919,0.1919,5897.0],["1999-10-14",0.1934,0.1934,0.1905,0.1905,123833.0],["1999-10-15",0.189,0.189,0.189,0.189,5897.0],["1999-10-18",0.1876,0.1876,0.1876,0.1876,5897.0],["1999-10-19",0.1905,0.1948,0.1905,0.1905,229975.0],["1999-10-20",0.1934,0.1934,0.1934,0.1934,5897.0],["1999-10-21",0.1963,0.1963,0.1963,0.1963,5897.0],["1999-10-22",0.1991,0.1991,0.1963,0.1991,67813.0],["1999-10-25",0.2013,0.2013,0.1862,0.1934,810810.0],["1999-10-26",0.1955,0.1955,0.1955,0.1955,5897.0],["1999-10-27",0.1955,0.1955,0.1955,0.1955,5897.0],["1999-10-28",0.1963,0.1991,0.1963,0.1991,159214.0],["1999-10-29",0.202,0.2092,0.202,0.2092,344963.0],["1999-11-01",0.2071,0.2071,0.2049,0.2049,56020.0],["1999-11-02",0.2049,0.2049,0.2049,0.2049,0.0],["1999-11-03",0.2071,0.2114,0.2071,0.2085,64865.0],["1999-11-04",0.2092,0.2114,0.2092,0.2114,82555.0],["1999-11-05",0.2165,0.2237,0.2165,0.2237,182801.0],["1999-11-08",0.2251,0.2266,0.2208,0.2208,109091.0],["1999-11-09",0.2193,0.2193,0.2078,0.2107,188698.0],["1999-11-10",0.2136,0.2165,0.2136,0.2165,35381.0],["1999-11-11",0.215,0.2179,0.215,0.2165,203440.0],["1999-11-12",0.215,0.2179,0.215,0.2179,103194.0],["1999-11-15",0.2179,0.2179,0.2179,0.2179,0.0],["1999-11-16",0.2201,0.2229,0.2201,0.2229,85504.0],["1999-11-17",0.2208,0.2208,0.2208,0.2208,5897.0],["1999-11-18",0.2229,0.2258,0.2229,0.2258,50123.0],["1999-11-19",0.2237,0.2237,0.2237,0.2237,8845.0],["1999-11-22",0.2266,0.2266,0.2266,0.2266,5897.0],["1999-11-23",0.228,0.228,0.228,0.228,44226.0],["1999-11-24",0.2266,0.228,0.2266,0.228,103194.0],["1999-11-26",0.2309,0.2309,0.2309,0.2309,5897.0],["1999-11-29",0.2294,0.2294,0.2237,0.2237,23587.0],["1999-11-30",0.228,0.228,0.228,0.228,14742.0],["1999-12-01",0.2258,0.2258,0.2258,0.2258,5897.0],["1999-12-02",0.228,0.2381,0.228,0.2381,368550.0],["1999-12-03",0.2352,0.2424,0.2352,0.2388,896314.0],["1999-12-06",0.2417,0.2446,0.2417,0.2446,860933.0],["1999-12-07",0.2424,0.246,0.2424,0.246,524815.0],["1999-12-08",0.246,0.2482,0.246,0.2482,654545.0],["1999-12-09",0.2511,0.2583,0.2511,0.2583,106142.0],["1999-12-10",0.2612,0.2828,0.2612,0.2785,639803.0],["1999-12-13",0.2807,0.2915,0.2807,0.2886,430466.0],["1999-12-14",0.2915,0.2944,0.2915,0.2944,147420.0],["1999-12-15",0.2965,0.3002,0.2944,0.2944,551351.0],["1999-12-16",0.2958,0.2958,0.2958,0.2958,5897.0],["1999-12-17",0.2973,0.3059,0.2973,0.3059,82555.0],["1999-12-20",0.3059,0.3059,0.3059,0.3059,85504.0],["1999-12-21",0.3088,0.3117,0.3088,0.3117,88452.0],["1999-12-22",0.3143,0.3187,0.3128,0.3128,551351.0],["1999-12-23",0.3158,0.3158,0.3158,0.3158,44226.0],["1999-12-27",0.3187,0.3187,0.3187,0.3187,14742.0],["1999-12-28",0.3158,0.3158,0.3069,0.3069,188698.0],["1999-12-29",0.3099,0.3099,0.3099,0.3099,2948.0],["1999-12-30",0.3113,0.3143,0.3113,0.3113,17690.0],["1999-12-31",0.3113,0.3113,0.3113,0.3113,0.0],["2000-01-03",0.3143,0.3158,0.3143,0.3158,79607.0],["2000-01-04",0.3128,0.3128,0.3017,0.3017,374447.0],["2000-01-05",0.301,0.3099,0.2981,0.3099,112039.0],["2000-01-06",0.3113,0.3246,0.3113,0.3246,56020.0],["2000-01-07",0.3246,0.3408,0.3246,0.3349,339066.0],["2000-01-10",0.3372,0.3445,0.3372,0.3445,64865.0],["2000-01-11",0.3475,0.36,0.3475,0.3497,586732.0],["2000-01-12",0.3497,0.3497,0.3497,0.3497,0.0],["2000-01-13",0.3482,0.3534,0.3482,0.3534,106142.0],["2000-01-14",0.3556,0.363,0.3556,0.3585,271253.0],["2000-01-18",0.3615,0.3659,0.3615,0.3644,64865.0],["2000-01-19",0.3659,0.3659,0.3659,0.3659,67813.0],["2000-01-20",0.3659,0.3659,0.3644,0.3659,515970.0],["2000-01-21",0.3659,0.3674,0.363,0.3652,418673.0],["2000-01-24",0.3622,0.3659,0.3556,0.3556,445208.0],["2000-01-25",0.3585,0.3615,0.3585,0.3585,350860.0],["2000-01-26",0.3563,0.3563,0.346,0.3482,182801.0],["2000-01-27",0.3482,0.3482,0.3482,0.3482,0.0],["2000-01-28",0.3512,0.3512,0.3512,0.3512,85504.0],["2000-01-31",0.349,0.349,0.3357,0.3372,194594.0],["2000-02-01",0.3379,0.3379,0.3276,0.3276,536609.0],["2000-02-02",0.3298,0.3298,0.3298,0.3298,5897.0],["2000-02-03",0.3268,0.3283,0.3224,0.3261,344963.0],["2000-02-04",0.3283,0.3335,0.3283,0.332,215233.0],["2000-02-07",0.3335,0.3563,0.3335,0.3563,457002.0],["2000-02-08",0.3578,0.3578,0.3519,0.3519,147420.0],["2000-02-09",0.3519,0.3659,0.3519,0.3659,91400.0],["2000-02-10",0.3659,0.3689,0.3608,0.3608,179852.0],["2000-02-11",0.36,0.36,0.3497,0.3497,268304.0],["2000-02-14",0.3482,0.3482,0.3445,0.3467,64865.0],["2000-02-15",0.3445,0.3453,0.332,0.332,268304.0],["2000-02-16",0.3349,0.3357,0.3349,0.3349,156265.0],["2000-02-17",0.3335,0.3423,0.3305,0.3423,380344.0],["2000-02-18",0.3438,0.3438,0.3438,0.3438,67813.0],["2000-02-22",0.3408,0.3423,0.3305,0.3305,616216.0],["2000-02-23",0.3305,0.3305,0.3276,0.3305,227027.0],["2000-02-24",0.3327,0.3379,0.332,0.332,542506.0],["2000-02-25",0.3364,0.3364,0.3364,0.3364,206388.0],["2000-02-28",0.3342,0.3342,0.329,0.329,106142.0],["2000-02-29",0.3305,0.3305,0.3305,0.3305,8845.0],["2000-03-01",0.3305,0.3305,0.3305,0.3305,0.0],["2000-03-02",0.3305,0.3335,0.3305,0.3335,173956.0],["2000-03-03",0.3335,0.3335,0.3335,0.3335,0.0],["2000-03-06",0.3335,0.3335,0.3335,0.3335,8845.0],["2000-03-07",0.3335,0.3335,0.3335,0.3335,0.0],["2000-03-08",0.3327,0.3327,0.3305,0.3305,459950.0],["2000-03-09",0.3305,0.3305,0.3305,0.3305,0.0],["2000-03-10",0.3305,0.3305,0.3305,0.3305,386240.0],["2000-03-13",0.3305,0.3305,0.3253,0.3253,44226.0],["2000-03-14",0.3224,0.3224,0.3224,0.3224,38329.0],["2000-03-15",0.3202,0.3202,0.3113,0.3113,70762.0],["2000-03-16",0.3135,0.3172,0.3135,0.3172,262408.0],["2000-03-17",0.3165,0.3172,0.3121,0.3158,748894.0],["2000-03-20",0.3187,0.3187,0.3121,0.3121,176904.0],["2000-03-21",0.3113,0.3113,0.3054,0.3054,67813.0],["2000-03-22",0.3054,0.3054,0.3054,0.3054,0.0],["2000-03-23",0.3076,0.3187,0.3076,0.3187,215233.0],["2000-03-24",0.3187,0.3231,0.3187,0.3231,271253.0],["2000-03-27",0.3261,0.3305,0.3165,0.3187,554299.0],["2000-03-28",0.3172,0.3172,0.3128,0.3128,126781.0],["2000-03-29",0.315,0.3165,0.3128,0.3128,64865.0],["2000-03-30",0.315,0.318,0.3054,0.3054,212285.0],["2000-03-31",0.3069,0.3069,0.3069,0.3069,64865.0],["2000-04-03",0.3047,0.3047,0.3003,0.3003,29484.0],["2000-04-04",0.3003,0.3003,0.3003,0.3003,0.0],["2000-04-05",0.3032,0.3032,0.301,0.301,306634.0],["2000-04-06",0.3054,0.3054,0.3054,0.3054,20639.0],["2000-04-07",0.3062,0.3091,0.3062,0.3091,344963.0],["2000-04-10",0.3099,0.3099,0.3047,0.3047,47174.0],["2000-04-11",0.3069,0.3069,0.3069,0.3069,5897.0],["2000-04-12",0.3047,0.3076,0.2973,0.2973,424570.0],["2000-04-13",0.2951,0.2951,0.2885,0.2885,203440.0],["2000-04-14",0.2855,0.2855,0.2759,0.2774,179852.0],["2000-04-17",0.2789,0.2789,0.2538,0.2538,350860.0],["2000-04-18",0.256,0.273,0.256,0.273,619164.0],["2000-04-19",0.2715,0.2744,0.27,0.27,58968.0],["2000-04-20",0.2671,0.2671,0.2671,0.2671,50123.0],["2000-04-24",0.2693,0.2693,0.2693,0.2693,5897.0],["2000-04-25",0.2722,0.2848,0.2722,0.2848,171007.0],["2000-04-26",0.2877,0.2892,0.2855,0.2855,949385.0],["2000-04-27",0.284,0.2936,0.2833,0.2936,1294348.0],["2000-04-28",0.2944,0.2958,0.2929,0.2929,35381.0],["2000-05-01",0.2929,0.2929,0.2929,0.2929,0.0],["2000-05-02",0.2944,0.301,0.2944,0.301,79607.0],["2000-05-03",0.3032,0.3106,0.3017,0.3069,129730.0],["2000-05-04",0.3054,0.3076,0.3025,0.3025,53071.0],["2000-05-05",0.304,0.3054,0.304,0.3054,17690.0],["2000-05-08",0.3076,0.3076,0.3062,0.3062,67813.0],["2000-05-09",0.3084,0.3084,0.2921,0.2951,58968.0],["2000-05-10",0.2951,0.2951,0.2715,0.2818,110565.0],["2000-05-11",0.2833,0.2833,0.2774,0.2774,400982.0],["2000-05-12",0.2803,0.2803,0.2715,0.2715,17690.0],["2000-05-15",0.2685,0.2685,0.2656,0.2656,17690.0],["2000-05-16",0.2671,0.2671,0.2641,0.2671,95823.0],["2000-05-17",0.2626,0.2626,0.2567,0.2597,29484.0],["2000-05-18",0.2553,0.2553,0.2449,0.2449,19165.0],["2000-05-19",0.2464,0.2464,0.2464,0.2464,32432.0],["2000-05-22",0.2494,0.2494,0.2331,0.2346,1288451.0],["2000-05-23",0.2302,0.2346,0.2302,0.2302,26536.0],["2000-05-24",0.2272,0.2272,0.2169,0.2184,312530.0],["2000-05-25",0.2154,0.2287,0.2154,0.2287,779852.0],["2000-05-26",0.2287,0.2287,0.2287,0.2287,0.0],["2000-05-30",0.2287,0.2494,0.2287,0.2479,1130711.0],["2000-05-31",0.2508,0.2715,0.2508,0.2626,1141031.0],["2000-06-01",0.2656,0.2715,0.2656,0.2715,10319.0],["2000-06-02",0.2803,0.2848,0.2803,0.2833,433415.0],["2000-06-05",0.2774,0.2951,0.2774,0.2951,454054.0],["2000-06-06",0.2951,0.2951,0.2892,0.2892,29484.0],["2000-06-07",0.2892,0.2892,0.2892,0.2892,0.0],["2000-06-08",0.2892,0.2892,0.2892,0.2892,0.0],["2000-06-09",0.2862,0.2862,0.2862,0.2862,1474.0],["2000-06-12",0.2833,0.2833,0.2774,0.2803,184275.0],["2000-06-13",0.2685,0.2818,0.2685,0.2789,122359.0],["2000-06-14",0.2759,0.2803,0.2759,0.2803,101720.0],["2000-06-15",0.2715,0.2744,0.2597,0.2597,1183783.0],["2000-06-16",0.2597,0.2597,0.2538,0.2538,11794.0],["2000-06-19",0.2508,0.2508,0.2464,0.2494,199017.0],["2000-06-20",0.2523,0.2567,0.2523,0.2538,580835.0],["2000-06-21",0.2582,0.27,0.2582,0.2656,744471.0],["2000-06-22",0.271,0.271,0.271,0.271,0.0],["2000-06-23",0.2725,0.2771,0.2725,0.2725,498280.0],["2000-06-26",0.271,0.271,0.265,0.265,23587.0],["2000-06-27",0.268,0.268,0.268,0.268,2948.0],["2000-06-28",0.271,0.2891,0.271,0.2891,541031.0],["2000-06-29",0.2876,0.3057,0.2876,0.3057,85504.0],["2000-06-30",0.3057,0.3057,0.3057,0.3057,53071.0],["2000-07-03",0.3087,0.3087,0.2921,0.2921,45700.0],["2000-07-05",0.3011,0.3162,0.3011,0.3132,141523.0],["2000-07-06",0.3132,0.3252,0.3132,0.3222,309582.0],["2000-07-07",0.3252,0.3358,0.3252,0.3267,266830.0],["2000-07-10",0.3283,0.3313,0.3283,0.3313,36855.0],["2000-07-11",0.3132,0.3192,0.3132,0.3132,387715.0],["2000-07-12",0.3132,0.3192,0.3132,0.3132,443734.0],["2000-07-13",0.3132,0.3132,0.3087,0.3087,113513.0],["2000-07-14",0.3057,0.3132,0.3057,0.3117,343489.0],["2000-07-17",0.3072,0.3283,0.3072,0.3132,207862.0],["2000-07-18",0.3162,0.3237,0.3132,0.3222,995085.0],["2000-07-19",0.3222,0.3222,0.3132,0.3132,103194.0],["2000-07-20",0.3087,0.3087,0.3027,0.3072,110565.0],["2000-07-21",0.3072,0.3072,0.3042,0.3042,28010.0],["2000-07-24",0.3072,0.3132,0.3042,0.3132,318427.0],["2000-07-25",0.3162,0.3162,0.3162,0.3162,2948.0],["2000-07-26",0.3162,0.3162,0.3102,0.3162,178378.0],["2000-07-27",0.3162,0.3162,0.3162,0.3162,29484.0],["2000-07-28",0.3177,0.3177,0.3102,0.3162,368550.0],["2000-07-31",0.3162,0.3192,0.3162,0.3177,22113.0],["2000-08-01",0.3162,0.3162,0.3132,0.3132,73710.0],["2000-08-02",0.3132,0.3132,0.3132,0.3132,0.0],["2000-08-03",0.3102,0.3132,0.3072,0.3132,148894.0],["2000-08-04",0.3177,0.3192,0.3177,0.3192,1363635.0],["2000-08-07",0.3192,0.3192,0.3192,0.3192,0.0],["2000-08-08",0.3192,0.3328,0.3192,0.3192,492383.0],["2000-08-09",0.3283,0.3283,0.3237,0.3237,109091.0],["2000-08-10",0.3267,0.3403,0.3237,0.3403,22113.0],["2000-08-11",0.3433,0.3433,0.3298,0.3403,297788.0],["2000-08-14",0.3448,0.3523,0.3448,0.3523,120884.0],["2000-08-15",0.3523,0.3614,0.3493,0.3614,216707.0],["2000-08-16",0.3614,0.3614,0.3463,0.3508,1375429.0],["2000-08-17",0.3478,0.3493,0.3388,0.3418,762161.0],["2000-08-18",0.3403,0.3403,0.3298,0.3298,274201.0],["2000-08-21",0.3343,0.3373,0.3283,0.3283,69287.0],["2000-08-22",0.3252,0.3313,0.3252,0.3313,11794.0],["2000-08-23",0.3343,0.3343,0.3313,0.3313,399508.0],["2000-08-24",0.3252,0.3252,0.3237,0.3237,73710.0],["2000-08-25",0.3207,0.3207,0.3207,0.3207,2948.0],["2000-08-28",0.3237,0.3252,0.3222,0.3222,5897.0],["2000-08-29",0.3267,0.3343,0.3222,0.3298,613267.0],["2000-08-30",0.3313,0.3328,0.3313,0.3313,569041.0],["2000-08-31",0.3328,0.3343,0.3298,0.3298,1646681.0],["2000-09-01",0.3267,0.3433,0.3267,0.3403,1006879.0],["2000-09-05",0.3403,0.3403,0.3403,0.3403,0.0],["2000-09-06",0.3403,0.3403,0.3403,0.3403,2948.0],["2000-09-07",0.3433,0.3463,0.3433,0.3463,23587.0],["2000-09-08",0.3433,0.3433,0.3313,0.3313,75184.0],["2000-09-11",0.3298,0.3328,0.3298,0.3298,204914.0],["2000-09-12",0.3283,0.3328,0.3283,0.3298,69287.0],["2000-09-13",0.3298,0.3298,0.3298,0.3298,0.0],["2000-09-14",0.3267,0.3343,0.3267,0.3313,110565.0],["2000-09-15",0.3283,0.3283,0.3283,0.3283,2948.0],["2000-09-18",0.3237,0.3237,0.3087,0.3087,45700.0],["2000-09-19",0.3057,0.3087,0.3057,0.3087,5897.0],["2000-09-20",0.3057,0.3087,0.3027,0.3087,16216.0],["2000-09-21",0.3117,0.3132,0.2966,0.2966,135626.0],["2000-09-22",0.2966,0.3102,0.2966,0.3102,78133.0],["2000-09-25",0.3132,0.3252,0.3132,0.3252,79607.0],["2000-09-26",0.3207,0.3207,0.3207,0.3207,2948.0],["2000-09-27",0.3177,0.3177,0.2996,0.2996,85504.0],["2000-09-28",0.3011,0.3102,0.3011,0.3102,221130.0],["2000-09-29",0.3102,0.3102,0.3102,0.3102,0.0],["2000-10-02",0.3132,0.3132,0.2921,0.2921,325798.0],["2000-10-03",0.2951,0.3027,0.2921,0.2921,50123.0],["2000-10-04",0.2936,0.2936,0.2831,0.2831,92875.0],["2000-10-05",0.2861,0.2936,0.2861,0.2921,165110.0],["2000-10-06",0.2891,0.2891,0.2771,0.2801,38329.0],["2000-10-09",0.2801,0.2801,0.2801,0.2801,0.0],["2000-10-10",0.2771,0.2771,0.274,0.274,232924.0],["2000-10-11",0.2771,0.2771,0.2771,0.2771,22113.0],["2000-10-12",0.2771,0.2771,0.2771,0.2771,1474.0],["2000-10-13",0.271,0.271,0.265,0.265,7371.0],["2000-10-16",0.265,0.271,0.2605,0.262,150368.0],["2000-10-17",0.2575,0.2575,0.2545,0.2575,92875.0],["2000-10-18",0.2515,0.2515,0.25,0.25,47174.0],["2000-10-19",0.253,0.256,0.253,0.256,147420.0],["2000-10-20",0.256,0.259,0.256,0.256,172481.0],["2000-10-23",0.259,0.2771,0.2484,0.2484,487960.0],["2000-10-24",0.2469,0.2469,0.2439,0.2439,48649.0],["2000-10-25",0.2439,0.253,0.2379,0.2394,352334.0],["2000-10-26",0.2394,0.2394,0.2394,0.2394,103194.0],["2000-10-27",0.2394,0.2439,0.2394,0.2439,759213.0],["2000-10-30",0.2469,0.253,0.2469,0.253,7371.0],["2000-10-31",0.253,0.253,0.25,0.25,281572.0],["2000-11-01",0.2469,0.2484,0.2469,0.2484,4107121.0],["2000-11-02",0.2484,0.2484,0.2484,0.2484,0.0],["2000-11-03",0.2454,0.2454,0.2409,0.2409,8845.0],["2000-11-06",0.2439,0.2454,0.2349,0.2349,430466.0],["2000-11-07",0.2379,0.2424,0.2379,0.2409,91400.0],["2000-11-08",0.2439,0.2469,0.2379,0.2379,25061.0],["2000-11-09",0.2349,0.2349,0.2304,0.2304,5897.0],["2000-11-10",0.2289,0.2319,0.2289,0.2304,138575.0],["2000-11-13",0.2319,0.2319,0.2319,0.2319,176904.0],["2000-11-14",0.2349,0.2394,0.2349,0.2349,153317.0],["2000-11-15",0.2349,0.2349,0.2349,0.2349,0.0],["2000-11-16",0.2319,0.2319,0.2289,0.2289,123833.0],["2000-11-17",0.2259,0.2259,0.2168,0.2168,70762.0],["2000-11-20",0.2168,0.2274,0.2168,0.2183,358231.0],["2000-11-21",0.2244,0.2304,0.2198,0.2229,850613.0],["2000-11-22",0.2213,0.2229,0.2198,0.2198,1497787.0],["2000-11-24",0.2183,0.2183,0.2183,0.2183,197543.0],["2000-11-27",0.2153,0.2153,0.2078,0.2078,29484.0],["2000-11-28",0.2108,0.2168,0.2018,0.2018,116462.0],["2000-11-29",0.2018,0.2018,0.1957,0.1957,51597.0],["2000-11-30",0.1957,0.1957,0.1897,0.1897,10319.0],["2000-12-01",0.1867,0.1912,0.1822,0.1912,39803.0],["2000-12-04",0.1942,0.1957,0.1927,0.1942,597051.0],["2000-12-05",0.1957,0.2078,0.1957,0.2063,314005.0],["2000-12-06",0.2093,0.2229,0.2093,0.2198,1104176.0],["2000-12-07",0.2168,0.2244,0.2168,0.2244,1484519.0],["2000-12-08",0.2274,0.2364,0.2274,0.2349,903685.0],["2000-12-11",0.2319,0.2319,0.2229,0.2229,417199.0],["2000-12-12",0.2183,0.2259,0.2123,0.2123,1021621.0],["2000-12-13",0.2108,0.2108,0.2093,0.2093,442260.0],["2000-12-14",0.2123,0.2123,0.2033,0.2078,103194.0],["2000-12-15",0.2108,0.2108,0.2078,0.2078,191646.0],["2000-12-18",0.2108,0.2153,0.2108,0.2153,950859.0],["2000-12-19",0.2168,0.2244,0.2168,0.2229,2450120.0],["2000-12-20",0.2198,0.2198,0.2138,0.2138,151843.0],["2000-12-21",0.2168,0.2168,0.2123,0.2123,490909.0],["2000-12-22",0.2138,0.2138,0.2138,0.2138,1474.0],["2000-12-26",0.2169,0.2169,0.2169,0.2169,23587.0],["2000-12-27",0.2185,0.2232,0.2185,0.2232,19165.0],["2000-12-28",0.2201,0.2216,0.2169,0.2216,94349.0],["2000-12-29",0.2185,0.2232,0.2138,0.2138,57494.0],["2001-01-02",0.2138,0.2138,0.2138,0.2138,0.0],["2001-01-03",0.2138,0.2326,0.2138,0.2326,58968.0],["2001-01-04",0.2358,0.2546,0.2358,0.2436,785749.0],["2001-01-05",0.2436,0.2468,0.2436,0.2452,69287.0],["2001-01-08",0.2421,0.2483,0.2421,0.2452,25061.0],["2001-01-09",0.2483,0.2641,0.2483,0.2641,122359.0],["2001-01-10",0.2609,0.2609,0.2562,0.2562,26536.0],["2001-01-11",0.2562,0.2562,0.2421,0.2421,375921.0],["2001-01-12",0.2452,0.2546,0.2452,0.2515,101720.0],["2001-01-16",0.2546,0.2546,0.2452,0.2499,58968.0],["2001-01-17",0.2531,0.2531,0.2436,0.2483,247666.0],["2001-01-18",0.2468,0.2562,0.2468,0.2562,315479.0],["2001-01-19",0.2609,0.2704,0.2609,0.2704,651596.0],["2001-01-22",0.2735,0.2735,0.2719,0.2719,319901.0],["2001-01-23",0.2735,0.2766,0.2735,0.2766,88452.0],["2001-01-24",0.2829,0.2924,0.2814,0.2924,998033.0],["2001-01-25",0.2955,0.2955,0.2829,0.2829,297788.0],["2001-01-26",0.2861,0.2939,0.2861,0.2939,946436.0],["2001-01-29",0.294,0.2942,0.2917,0.2917,766584.0],["2001-01-30",0.2912,0.2912,0.2812,0.2817,378869.0],["2001-01-31",0.2817,0.2817,0.2641,0.2741,380344.0],["2001-02-01",0.2729,0.2729,0.2553,0.2553,630958.0],["2001-02-02",0.2578,0.259,0.249,0.254,486486.0],["2001-02-05",0.2515,0.2515,0.2377,0.2414,1521374.0],["2001-02-06",0.2414,0.2543,0.2414,0.2515,2955771.0],["2001-02-07",0.2515,0.2515,0.2465,0.2487,318427.0],["2001-02-08",0.2512,0.259,0.2512,0.253,1213267.0],["2001-02-09",0.254,0.2615,0.254,0.2615,228501.0],["2001-02-12",0.2578,0.259,0.2515,0.254,182801.0],["2001-02-13",0.254,0.2565,0.2515,0.2565,809336.0],["2001-02-14",0.254,0.259,0.2515,0.259,104668.0],["2001-02-15",0.2641,0.2741,0.2603,0.2666,269779.0],["2001-02-16",0.2691,0.2691,0.249,0.2515,196069.0],["2001-02-20",0.249,0.249,0.2263,0.2289,207862.0],["2001-02-21",0.2263,0.2263,0.2188,0.2238,48649.0],["2001-02-22",0.2263,0.2289,0.2188,0.2289,253562.0],["2001-02-23",0.2301,0.2439,0.2301,0.2439,2422111.0],["2001-02-26",0.2414,0.2429,0.2404,0.2429,117936.0],["2001-02-27",0.2452,0.2527,0.2452,0.2465,125307.0],["2001-02-28",0.2439,0.2439,0.2364,0.2364,137101.0],["2001-03-01",0.2364,0.2364,0.2331,0.2364,1111547.0],["2001-03-02",0.2364,0.2389,0.2364,0.2389,697297.0],["2001-03-05",0.2389,0.2389,0.2346,0.2374,4149873.0],["2001-03-06",0.2414,0.2414,0.2414,0.2414,36855.0],["2001-03-07",0.2439,0.2477,0.2397,0.2477,560196.0],["2001-03-08",0.2452,0.2477,0.2417,0.2417,53071.0],["2001-03-09",0.2427,0.2427,0.2379,0.2389,291892.0],["2001-03-12",0.2364,0.2389,0.2339,0.2389,109091.0],["2001-03-13",0.2364,0.2364,0.2339,0.2341,573464.0],["2001-03-14",0.2367,0.2367,0.2263,0.2266,321376.0],["2001-03-15",0.2266,0.2266,0.2226,0.2238,551351.0],["2001-03-16",0.2213,0.2228,0.2201,0.2228,735626.0],["2001-03-19",0.2203,0.2203,0.2163,0.2163,392137.0],["2001-03-20",0.2188,0.2326,0.2188,0.2326,297788.0],["2001-03-21",0.2414,0.2414,0.2238,0.2238,325798.0],["2001-03-22",0.2213,0.2213,0.2035,0.2037,695822.0],["2001-03-23",0.2075,0.2163,0.2075,0.2163,78133.0],["2001-03-26",0.2188,0.2364,0.2188,0.2276,172481.0],["2001-03-27",0.2301,0.2414,0.2301,0.2414,269779.0],["2001-03-28",0.2389,0.2389,0.2372,0.2374,374447.0],["2001-03-29",0.2349,0.2349,0.2238,0.2286,1416706.0],["2001-03-30",0.2263,0.2289,0.2188,0.2231,800491.0],["2001-04-02",0.2213,0.2238,0.2188,0.2188,42752.0],["2001-04-03",0.2163,0.2163,0.2087,0.2087,179852.0],["2001-04-04",0.2087,0.2125,0.2012,0.2052,166585.0],["2001-04-05",0.2037,0.2188,0.2037,0.2188,185749.0],["2001-04-06",0.219,0.2263,0.219,0.2236,232924.0],["2001-04-09",0.2213,0.2241,0.2213,0.2241,5897.0],["2001-04-10",0.2263,0.2301,0.2263,0.2301,76658.0],["2001-04-11",0.2326,0.2326,0.2251,0.2276,222604.0],["2001-04-12",0.2251,0.2251,0.2138,0.2188,110565.0],["2001-04-16",0.2185,0.2185,0.2113,0.2113,67813.0],["2001-04-17",0.21,0.2102,0.21,0.2102,4423.0],["2001-04-18",0.213,0.2273,0.213,0.2263,427518.0],["2001-04-19",0.2289,0.2289,0.2168,0.2168,166585.0],["2001-04-20",0.2163,0.2163,0.208,0.2087,63391.0],["2001-04-23",0.2062,0.2062,0.1964,0.2012,135626.0],["2001-04-24",0.2037,0.2085,0.2037,0.205,344963.0],["2001-04-25",0.2075,0.2087,0.2037,0.2037,1281080.0],["2001-04-26",0.2062,0.2163,0.2062,0.2163,94349.0],["2001-04-27",0.2188,0.2263,0.2188,0.2263,33907.0],["2001-04-30",0.2241,0.2339,0.2241,0.2329,42752.0],["2001-05-01",0.2304,0.2304,0.2301,0.2301,8845.0],["2001-05-02",0.2289,0.2289,0.2238,0.2238,278624.0],["2001-05-03",0.2213,0.2241,0.2201,0.2238,657493.0],["2001-05-04",0.2263,0.2278,0.2263,0.2271,274201.0],["2001-05-07",0.2289,0.2289,0.2276,0.2276,154791.0],["2001-05-08",0.2276,0.2276,0.2201,0.2226,521867.0],["2001-05-09",0.2201,0.2208,0.2175,0.2188,1462406.0],["2001-05-10",0.2213,0.2213,0.2113,0.2125,726781.0],["2001-05-11",0.21,0.2113,0.1934,0.1972,308108.0],["2001-05-14",0.1997,0.2002,0.1698,0.17,1018672.0],["2001-05-15",0.171,0.1813,0.17,0.17,328747.0],["2001-05-16",0.1725,0.1861,0.1725,0.1861,315479.0],["2001-05-17",0.1886,0.1911,0.1874,0.1874,510073.0],["2001-05-18",0.1886,0.1909,0.1831,0.1838,221130.0],["2001-05-21",0.1864,0.1886,0.176,0.176,1082063.0],["2001-05-22",0.1786,0.1811,0.1748,0.176,184275.0],["2001-05-23",0.1786,0.1786,0.1685,0.1703,156265.0],["2001-05-24",0.1728,0.1758,0.166,0.1748,321376.0],["2001-05-25",0.1748,0.1748,0.1635,0.166,1264864.0],["2001-05-29",0.1685,0.1723,0.1672,0.1703,582309.0],["2001-05-30",0.1728,0.1728,0.168,0.1703,471744.0],["2001-05-31",0.1703,0.176,0.1685,0.1695,287469.0],["2001-06-01",0.172,0.1735,0.1647,0.1708,1110073.0],["2001-06-04",0.1685,0.1788,0.1685,0.1773,207862.0],["2001-06-05",0.1748,0.1821,0.1748,0.1783,1456510.0],["2001-06-06",0.1808,0.1861,0.1773,0.1798,2268794.0],["2001-06-07",0.1823,0.1874,0.1821,0.1874,529238.0],["2001-06-08",0.1899,0.1936,0.1871,0.1936,2311546.0],["2001-06-11",0.1931,0.1931,0.1836,0.1859,1351841.0],["2001-06-12",0.1848,0.1848,0.1798,0.1798,445208.0],["2001-06-13",0.1823,0.1861,0.1813,0.1848,406879.0],["2001-06-14",0.1851,0.1851,0.1826,0.1841,151843.0],["2001-06-15",0.1841,0.1841,0.1841,0.1841,2948.0],["2001-06-18",0.1836,0.1836,0.174,0.176,330221.0],["2001-06-19",0.1748,0.1768,0.171,0.1763,250614.0],["2001-06-20",0.1738,0.1768,0.1738,0.1765,33907.0],["2001-06-21",0.1793,0.1899,0.1793,0.1899,510073.0],["2001-06-22",0.1924,0.1994,0.1924,0.1994,493857.0],["2001-06-25",0.2022,0.2022,0.1886,0.1886,682555.0],["2001-06-26",0.1864,0.1874,0.1836,0.1859,372973.0],["2001-06-27",0.1861,0.1874,0.1811,0.1811,294840.0],["2001-06-28",0.1836,0.1886,0.1836,0.1881,36855.0],["2001-06-29",0.1906,0.1934,0.1871,0.1899,859459.0],["2001-07-02",0.1911,0.1911,0.1861,0.1871,521867.0],["2001-07-03",0.1861,0.1871,0.1861,0.1864,50123.0],["2001-07-05",0.1859,0.1859,0.1635,0.1635,707616.0],["2001-07-06",0.1635,0.1635,0.1572,0.1612,260933.0],["2001-07-09",0.1635,0.1635,0.161,0.1635,45700.0],["2001-07-10",0.163,0.163,0.1481,0.1484,268304.0],["2001-07-11",0.1471,0.1584,0.1451,0.1584,620638.0],["2001-07-12",0.1605,0.1698,0.1572,0.1698,403931.0],["2001-07-13",0.1685,0.1685,0.1594,0.1627,156265.0],["2001-07-16",0.163,0.163,0.1602,0.1605,76658.0],["2001-07-17",0.161,0.1687,0.1607,0.168,122359.0],["2001-07-18",0.1685,0.1728,0.161,0.1647,383292.0],["2001-07-19",0.1618,0.1656,0.1607,0.1615,178378.0],["2001-07-20",0.1654,0.1783,0.1654,0.1775,187223.0],["2001-07-23",0.1783,0.1928,0.1783,0.1876,209336.0],["2001-07-24",0.1899,0.1899,0.1783,0.1783,336118.0],["2001-07-25",0.1757,0.1809,0.1731,0.1809,75184.0],["2001-07-26",0.1835,0.1897,0.1796,0.1835,319901.0],["2001-07-27",0.1809,0.1809,0.1757,0.1767,39803.0],["2001-07-30",0.1757,0.177,0.1731,0.1731,82555.0],["2001-07-31",0.1731,0.1785,0.1731,0.1773,76658.0],["2001-08-01",0.1773,0.1798,0.177,0.1783,448157.0],["2001-08-02",0.1796,0.1819,0.1788,0.1809,685503.0],["2001-08-03",0.1783,0.1796,0.1757,0.1757,61916.0],["2001-08-06",0.1783,0.1863,0.1783,0.186,246191.0],["2001-08-07",0.1835,0.1835,0.1783,0.1783,569041.0],["2001-08-08",0.1788,0.1788,0.1783,0.1783,436363.0],["2001-08-09",0.1796,0.1796,0.1796,0.1796,4423.0],["2001-08-10",0.1796,0.1801,0.1791,0.1801,8845.0],["2001-08-13",0.1796,0.1796,0.1718,0.1718,57494.0],["2001-08-14",0.1744,0.1752,0.1721,0.1752,128255.0],["2001-08-15",0.1762,0.1762,0.1762,0.1762,23587.0],["2001-08-16",0.1736,0.176,0.1718,0.176,63391.0],["2001-08-17",0.177,0.1809,0.1739,0.1739,486486.0],["2001-08-20",0.1739,0.1744,0.1731,0.1739,185749.0],["2001-08-21",0.1739,0.1744,0.1705,0.1705,228501.0],["2001-08-22",0.1711,0.1711,0.1654,0.1654,134152.0],["2001-08-23",0.1661,0.1667,0.1661,0.1667,8845.0],["2001-08-24",0.1674,0.1703,0.1674,0.1703,33907.0],["2001-08-27",0.17,0.17,0.1628,0.1636,33907.0],["2001-08-28",0.1654,0.168,0.1618,0.1618,171007.0],["2001-08-29",0.1633,0.168,0.1633,0.168,128255.0],["2001-08-30",0.1685,0.1703,0.1669,0.168,86978.0],["2001-08-31",0.1687,0.1703,0.1674,0.1692,577886.0],["2001-09-04",0.168,0.1705,0.1654,0.1685,1455035.0],["2001-09-05",0.168,0.168,0.1641,0.1643,971498.0],["2001-09-06",0.1643,0.1643,0.1602,0.1602,579361.0],["2001-09-07",0.1602,0.1602,0.1566,0.1576,39803.0],["2001-09-10",0.1563,0.1571,0.155,0.1556,142997.0],["2001-09-17",0.155,0.155,0.1344,0.1395,324324.0],["2001-09-18",0.139,0.139,0.1279,0.1344,135626.0],["2001-09-19",0.1318,0.1395,0.1318,0.1362,1254544.0],["2001-09-20",0.1364,0.1364,0.1318,0.1331,35381.0],["2001-09-21",0.1318,0.1331,0.1209,0.1209,918427.0],["2001-09-24",0.1266,0.1328,0.1227,0.1279,859459.0],["2001-09-25",0.1302,0.1302,0.124,0.1287,1223586.0],["2001-09-26",0.1264,0.1287,0.1217,0.1217,82555.0],["2001-09-27",0.1225,0.1292,0.1214,0.1292,1141031.0],["2001-09-28",0.1292,0.1331,0.1292,0.1292,398034.0],["2001-10-01",0.1292,0.1315,0.1292,0.1305,154791.0],["2001-10-02",0.1305,0.1305,0.1284,0.1289,48649.0],["2001-10-03",0.1264,0.1305,0.1214,0.1305,204914.0],["2001-10-04",0.1331,0.1341,0.1305,0.1305,166585.0],["2001-10-05",0.1313,0.1338,0.1305,0.1338,72236.0],["2001-10-08",0.1313,0.1313,0.1266,0.13,311056.0],["2001-10-09",0.1318,0.1318,0.1292,0.1292,69287.0],["2001-10-10",0.1279,0.1367,0.1279,0.1357,86978.0],["2001-10-11",0.1382,0.146,0.1357,0.1398,462899.0],["2001-10-12",0.1408,0.1488,0.1408,0.147,505651.0],["2001-10-15",0.1444,0.1455,0.1421,0.1455,374447.0],["2001-10-16",0.1442,0.1587,0.1442,0.1587,262408.0],["2001-10-17",0.1589,0.1615,0.155,0.155,940540.0],["2001-10-18",0.155,0.1576,0.155,0.1571,94349.0],["2001-10-19",0.1568,0.1651,0.1537,0.1641,259459.0],["2001-10-22",0.1654,0.1718,0.1649,0.1718,336118.0],["2001-10-23",0.1718,0.1809,0.1718,0.1778,3539554.0],["2001-10-24",0.1796,0.1796,0.1641,0.1667,244717.0],["2001-10-25",0.1661,0.1731,0.1661,0.1718,81081.0],["2001-10-26",0.1744,0.1835,0.1744,0.1796,569041.0],["2001-10-29",0.1809,0.1809,0.1749,0.1749,1329728.0],["2001-10-30",0.1747,0.1747,0.1628,0.1672,162162.0],["2001-10-31",0.168,0.177,0.168,0.1757,288943.0],["2001-11-01",0.1752,0.1752,0.1718,0.1731,159214.0],["2001-11-02",0.1705,0.1747,0.1705,0.1731,241769.0],["2001-11-05",0.1757,0.1899,0.1757,0.1881,949385.0],["2001-11-06",0.1876,0.1902,0.1876,0.1902,56020.0],["2001-11-07",0.1866,0.2021,0.1866,0.1977,801965.0],["2001-11-08",0.2003,0.2013,0.1964,0.2013,412776.0],["2001-11-09",0.2003,0.2005,0.1977,0.199,1369532.0],["2001-11-12",0.199,0.199,0.193,0.1938,277150.0],["2001-11-13",0.1977,0.2171,0.1977,0.2114,281572.0],["2001-11-14",0.2132,0.2171,0.2067,0.2085,241769.0],["2001-11-15",0.2111,0.2173,0.2111,0.2173,122359.0],["2001-11-16",0.2173,0.2258,0.2158,0.2248,526289.0],["2001-11-19",0.2248,0.2338,0.2248,0.2338,545454.0],["2001-11-20",0.2364,0.2364,0.2274,0.2274,88452.0],["2001-11-21",0.2287,0.2289,0.222,0.2274,735626.0],["2001-11-23",0.2248,0.2429,0.2248,0.2424,148894.0],["2001-11-26",0.2424,0.2519,0.2416,0.2519,182801.0],["2001-11-27",0.2493,0.2493,0.2328,0.2341,878623.0],["2001-11-28",0.2328,0.2328,0.23,0.2326,1463881.0],["2001-11-29",0.2326,0.2326,0.2183,0.2269,333169.0],["2001-11-30",0.2264,0.2271,0.2235,0.2245,377395.0],["2001-12-03",0.2261,0.2403,0.2261,0.239,502702.0],["2001-12-04",0.24,0.2442,0.2326,0.2326,381818.0],["2001-12-05",0.23,0.2416,0.23,0.2408,1064372.0],["2001-12-06",0.2416,0.2416,0.2377,0.2403,157739.0],["2001-12-07",0.2398,0.2403,0.2372,0.2403,490909.0],["2001-12-10",0.2429,0.2465,0.2429,0.2457,607370.0],["2001-12-11",0.2431,0.2506,0.2408,0.2408,514496.0],["2001-12-12",0.2429,0.2509,0.2429,0.2509,582309.0],["2001-12-13",0.2522,0.2522,0.2468,0.2468,340540.0],["2001-12-14",0.2455,0.2455,0.2364,0.2369,225553.0],["2001-12-17",0.2382,0.2444,0.2377,0.2408,943488.0],["2001-12-18",0.2419,0.2558,0.2419,0.2506,1652578.0],["2001-12-19",0.2517,0.2584,0.2514,0.2532,350860.0],["2001-12-20",0.2519,0.2519,0.2302,0.2377,375921.0],["2001-12-21",0.2385,0.2488,0.2385,0.2455,893365.0],["2001-12-24",0.2429,0.2429,0.2429,0.2429,11794.0],["2001-12-26",0.2403,0.2444,0.2403,0.2431,38329.0],["2001-12-27",0.2458,0.2599,0.2458,0.2596,339066.0],["2001-12-28",0.2604,0.2612,0.2564,0.2564,852088.0],["2001-12-31",0.2572,0.2637,0.2572,0.2634,14742.0],["2002-01-02",0.2607,0.2631,0.2599,0.2599,458476.0],["2002-01-03",0.2661,0.2794,0.2661,0.2762,517444.0],["2002-01-04",0.2789,0.2835,0.2759,0.2759,200491.0],["2002-01-07",0.2759,0.2829,0.2753,0.2794,191646.0],["2002-01-08",0.2794,0.2895,0.277,0.2865,414250.0],["2002-01-09",0.2865,0.3008,0.28,0.2998,356756.0],["2002-01-10",0.3011,0.3011,0.2889,0.2981,336118.0],["2002-01-11",0.2981,0.3022,0.2943,0.3019,1073218.0],["2002-01-14",0.3025,0.3079,0.2984,0.3003,194594.0],["2002-01-15",0.2984,0.2984,0.2835,0.2905,392137.0],["2002-01-16",0.2878,0.2878,0.2772,0.2805,355282.0],["2002-01-17",0.2821,0.2876,0.2821,0.2848,1082063.0],["2002-01-18",0.2876,0.2876,0.2791,0.2843,1244225.0],["2002-01-22",0.2832,0.2835,0.2797,0.2821,1126289.0],["2002-01-23",0.2821,0.2846,0.2716,0.2843,1011301.0],["2002-01-24",0.2821,0.2821,0.2686,0.2745,339066.0],["2002-01-25",0.2748,0.2835,0.2748,0.2821,184275.0],["2002-01-28",0.2794,0.2816,0.2713,0.2794,1791153.0],["2002-01-29",0.2862,0.2862,0.268,0.2686,334643.0],["2002-01-30",0.2713,0.2713,0.2577,0.2637,145946.0],["2002-01-31",0.2705,0.2705,0.261,0.261,507125.0],["2002-02-01",0.2618,0.2675,0.2585,0.2645,325798.0],["2002-02-04",0.2672,0.2672,0.2591,0.2591,255037.0],["2002-02-05",0.2596,0.2645,0.2596,0.2631,607370.0],["2002-02-06",0.2659,0.2694,0.2659,0.2678,106142.0],["2002-02-07",0.2713,0.2794,0.2675,0.2699,358231.0],["2002-02-08",0.2699,0.2767,0.2699,0.2713,433415.0],["2002-02-11",0.2713,0.2726,0.2705,0.2726,109091.0],["2002-02-12",0.2753,0.2753,0.2753,0.2753,13268.0],["2002-02-13",0.2767,0.2767,0.2713,0.2767,100246.0],["2002-02-14",0.2781,0.2835,0.2713,0.2835,412776.0],["2002-02-15",0.2821,0.2889,0.2821,0.2889,599999.0],["2002-02-19",0.2916,0.2984,0.2881,0.2971,1120392.0],["2002-02-20",0.2943,0.2979,0.2876,0.2957,1205896.0],["2002-02-21",0.2984,0.3011,0.2943,0.296,1074692.0],["2002-02-22",0.2984,0.3049,0.2965,0.3038,3412773.0],["2002-02-25",0.3025,0.3228,0.3025,0.3228,1938573.0],["2002-02-26",0.3212,0.3212,0.3106,0.3174,2575427.0],["2002-02-27",0.3201,0.3201,0.3133,0.3163,511547.0],["2002-02-28",0.3177,0.3177,0.3049,0.3087,1238328.0],["2002-03-01",0.3087,0.3093,0.3025,0.3093,73710.0],["2002-03-04",0.3106,0.3106,0.3065,0.3079,160688.0],["2002-03-05",0.3093,0.3122,0.3011,0.3011,340540.0],["2002-03-06",0.2984,0.315,0.2979,0.315,773955.0],["2002-03-07",0.3141,0.3228,0.3011,0.3065,2444224.0],["2002-03-08",0.3093,0.3201,0.3093,0.315,619164.0],["2002-03-11",0.316,0.3182,0.3055,0.312,1015724.0],["2002-03-12",0.3117,0.3212,0.3068,0.3212,577886.0],["2002-03-13",0.3185,0.3255,0.3182,0.3228,883046.0],["2002-03-14",0.3255,0.3282,0.319,0.3228,1079114.0],["2002-03-15",0.3228,0.3269,0.3228,0.3269,922849.0],["2002-03-18",0.3272,0.3353,0.3253,0.335,1180834.0],["2002-03-19",0.3377,0.3527,0.3337,0.3372,928746.0],["2002-03-20",0.3377,0.3377,0.335,0.3369,666338.0],["2002-03-21",0.3391,0.3426,0.3337,0.3364,1166092.0],["2002-03-22",0.3391,0.3391,0.3174,0.3323,908107.0],["2002-03-25",0.331,0.331,0.325,0.3253,58968.0],["2002-03-26",0.3258,0.332,0.3258,0.3282,150368.0],["2002-03-27",0.331,0.331,0.3234,0.3296,604422.0],["2002-03-28",0.331,0.3364,0.3269,0.3364,713513.0],["2002-04-01",0.3337,0.3364,0.3269,0.3358,489434.0],["2002-04-02",0.3377,0.3377,0.3258,0.3258,538083.0],["2002-04-03",0.3258,0.3258,0.3174,0.3177,1197050.0],["2002-04-04",0.3196,0.3312,0.319,0.3312,337592.0],["2002-04-05",0.3339,0.3364,0.331,0.331,120884.0],["2002-04-08",0.3282,0.3288,0.3255,0.3288,210811.0],["2002-04-09",0.3304,0.3337,0.3269,0.3304,1879605.0],["2002-04-10",0.3312,0.3391,0.3312,0.338,281572.0],["2002-04-11",0.3391,0.3573,0.3391,0.3464,1711546.0],["2002-04-12",0.3491,0.3608,0.3491,0.3608,558722.0],["2002-04-15",0.3581,0.3608,0.35,0.3554,1791153.0],["2002-04-16",0.3567,0.3622,0.3562,0.3619,908107.0],["2002-04-17",0.3646,0.3811,0.3627,0.3798,1251596.0],["2002-04-18",0.3784,0.3798,0.3722,0.3784,1074692.0],["2002-04-19",0.3787,0.3798,0.3757,0.3768,977395.0],["2002-04-22",0.3741,0.3757,0.3665,0.367,614741.0],["2002-04-23",0.3689,0.3689,0.3508,0.3532,1011301.0],["2002-04-24",0.3559,0.363,0.3559,0.363,7440287.0],["2002-04-25",0.3611,0.3635,0.3581,0.3619,199017.0],["2002-04-26",0.3635,0.3744,0.3635,0.3744,319901.0],["2002-04-29",0.3717,0.3744,0.3676,0.3717,148894.0],["2002-04-30",0.3717,0.3717,0.3603,0.3608,148894.0],["2002-05-01",0.3608,0.3622,0.3581,0.36,85504.0],["2002-05-02",0.3597,0.36,0.3459,0.3459,1292873.0],["2002-05-03",0.3459,0.3459,0.3242,0.3304,961178.0],["2002-05-06",0.3277,0.3277,0.3131,0.3212,1623094.0],["2002-05-07",0.3239,0.3299,0.3174,0.3201,619164.0],["2002-05-08",0.3228,0.332,0.3158,0.332,785749.0],["2002-05-09",0.331,0.331,0.3065,0.3079,628009.0],["2002-05-10",0.3052,0.3269,0.3025,0.3228,266830.0],["2002-05-13",0.3201,0.3228,0.3147,0.3209,225553.0],["2002-05-14",0.3236,0.3375,0.3228,0.3345,576412.0],["2002-05-15",0.3337,0.3464,0.3242,0.3448,1129237.0],["2002-05-16",0.3475,0.3622,0.3475,0.3594,1139557.0],["2002-05-17",0.3619,0.3673,0.3578,0.3616,523341.0],["2002-05-20",0.3643,0.3717,0.3594,0.3624,1167566.0],["2002-05-21",0.3651,0.3651,0.3478,0.3481,193120.0],["2002-05-22",0.3453,0.3475,0.3437,0.3448,486486.0],["2002-05-23",0.3424,0.3445,0.3331,0.3388,262408.0],["2002-05-24",0.3383,0.3437,0.3372,0.3421,709090.0],["2002-05-28",0.3421,0.3456,0.338,0.338,601474.0],["2002-05-29",0.3407,0.3472,0.3405,0.347,1127763.0],["2002-05-30",0.347,0.354,0.347,0.35,137101.0],["2002-05-31",0.3472,0.3472,0.3364,0.3364,56020.0],["2002-06-03",0.3337,0.3337,0.3152,0.3217,440786.0],["2002-06-04",0.3196,0.3255,0.312,0.3236,319901.0],["2002-06-05",0.3209,0.3228,0.3147,0.3185,723832.0],["2002-06-06",0.316,0.316,0.2984,0.3008,616216.0],["2002-06-07",0.2981,0.3255,0.2981,0.3228,831449.0],["2002-06-10",0.3255,0.3307,0.3188,0.3272,681080.0],["2002-06-11",0.3296,0.3296,0.3144,0.3144,131204.0],["2002-06-12",0.316,0.3169,0.3038,0.3052,342014.0],["2002-06-13",0.312,0.3147,0.309,0.3114,560196.0],["2002-06-14",0.2979,0.3011,0.2979,0.299,470270.0],["2002-06-17",0.2962,0.3139,0.2962,0.3139,311056.0],["2002-06-18",0.3112,0.316,0.3065,0.3076,342014.0],["2002-06-19",0.3065,0.3106,0.2998,0.3,1975428.0],["2002-06-20",0.3,0.3,0.2767,0.2767,129730.0],["2002-06-21",0.2726,0.2764,0.2607,0.2607,134152.0],["2002-06-24",0.2645,0.2759,0.2572,0.2716,1828008.0],["2002-06-25",0.2716,0.2751,0.2683,0.2702,1146928.0],["2002-06-26",0.2701,0.2701,0.2576,0.2576,244717.0],["2002-06-27",0.2576,0.2841,0.2576,0.2841,613267.0],["2002-06-28",0.2827,0.2919,0.2799,0.291,1152824.0],["2002-07-01",0.2924,0.2924,0.2868,0.2868,70762.0],["2002-07-02",0.2813,0.2924,0.2788,0.2924,311056.0],["2002-07-03",0.2924,0.2966,0.2924,0.296,314005.0],["2002-07-05",0.2969,0.305,0.2969,0.3024,955282.0],["2002-07-08",0.2969,0.3008,0.2927,0.3008,790171.0],["2002-07-09",0.3022,0.3022,0.2938,0.2949,134152.0],["2002-07-10",0.2994,0.3016,0.2977,0.2985,288943.0],["2002-07-11",0.2999,0.3038,0.2896,0.3038,608845.0],["2002-07-12",0.3038,0.3038,0.2882,0.2896,607370.0],["2002-07-15",0.2868,0.2874,0.2754,0.2765,700245.0],["2002-07-16",0.2785,0.2793,0.2752,0.2785,860933.0],["2002-07-17",0.2813,0.2868,0.2785,0.2785,583783.0],["2002-07-18",0.2855,0.2994,0.2855,0.2977,1777885.0],["2002-07-19",0.2949,0.298,0.2863,0.2863,536609.0],["2002-07-22",0.2835,0.2846,0.2629,0.2629,187223.0],["2002-07-23",0.2674,0.2682,0.2604,0.2604,822604.0],["2002-07-24",0.2506,0.2637,0.2493,0.2632,579361.0],["2002-07-25",0.2635,0.2701,0.2604,0.2604,4400487.0],["2002-07-26",0.259,0.2598,0.2381,0.242,1018672.0],["2002-07-29",0.2437,0.2459,0.2395,0.2426,1584765.0],["2002-07-30",0.244,0.244,0.2339,0.2362,2077148.0],["2002-07-31",0.2339,0.2381,0.2325,0.2362,1822111.0],["2002-08-01",0.2356,0.2493,0.2353,0.2409,11115468.0],["2002-08-02",0.2509,0.2757,0.2509,0.2757,613267.0],["2002-08-05",0.2779,0.2779,0.2604,0.2618,309582.0],["2002-08-06",0.2618,0.2718,0.2576,0.269,1471252.0],["2002-08-07",0.2724,0.2735,0.259,0.264,521867.0],["2002-08-08",0.2924,0.2924,0.2796,0.2796,2814248.0],["2002-08-09",0.2674,0.2749,0.2674,0.2707,1733659.0],["2002-08-12",0.2715,0.2715,0.2576,0.259,956756.0],["2002-08-13",0.2537,0.2701,0.2537,0.2701,339066.0],["2002-08-14",0.2701,0.2701,0.2646,0.269,1093856.0],["2002-08-15",0.2662,0.2738,0.2662,0.2724,1842750.0],["2002-08-16",0.2726,0.2829,0.2726,0.2829,383292.0],["2002-08-19",0.2827,0.2924,0.2827,0.2894,268304.0],["2002-08-20",0.2891,0.2891,0.2849,0.288,613267.0],["2002-08-21",0.2938,0.2952,0.2907,0.2924,744471.0],["2002-08-22",0.2921,0.2921,0.2855,0.2855,930220.0],["2002-08-23",0.2857,0.2938,0.2857,0.2882,203440.0],["2002-08-26",0.2927,0.2944,0.2882,0.2916,50123.0],["2002-08-27",0.2944,0.2944,0.2841,0.2871,577886.0],["2002-08-28",0.2896,0.2927,0.2868,0.2927,95823.0],["2002-08-29",0.2924,0.303,0.2924,0.3024,311056.0],["2002-08-30",0.3052,0.3052,0.2994,0.3008,428992.0],["2002-09-03",0.3008,0.3008,0.2855,0.2894,414250.0],["2002-09-04",0.2882,0.2882,0.2841,0.2857,200491.0],["2002-09-05",0.2857,0.2933,0.2799,0.2933,975920.0],["2002-09-06",0.2924,0.2924,0.2827,0.2907,1048156.0],["2002-09-09",0.2896,0.2974,0.2871,0.2913,1471252.0],["2002-09-10",0.2924,0.2924,0.2829,0.2829,944962.0],["2002-09-11",0.2916,0.2938,0.2891,0.2919,204914.0],["2002-09-12",0.2913,0.2913,0.2813,0.2866,294840.0],["2002-09-13",0.2855,0.2855,0.2827,0.2827,622112.0],["2002-09-16",0.2799,0.2799,0.2732,0.2732,936117.0],["2002-09-17",0.2785,0.2785,0.266,0.2785,1525797.0],["2002-09-18",0.2763,0.2763,0.2587,0.2632,956756.0],["2002-09-19",0.2604,0.2615,0.2532,0.2532,514496.0],["2002-09-20",0.2506,0.254,0.2473,0.2523,1226534.0],["2002-09-23",0.2493,0.2493,0.232,0.2356,955282.0],["2002-09-24",0.2328,0.2334,0.2214,0.2222,235872.0],["2002-09-25",0.2214,0.2228,0.213,0.213,1606878.0],["2002-09-26",0.2144,0.2181,0.2133,0.2175,657493.0],["2002-09-27",0.213,0.213,0.1952,0.1955,403931.0],["2002-09-30",0.1924,0.1924,0.186,0.1922,2195084.0],["2002-10-01",0.1924,0.2169,0.1908,0.2169,1279606.0],["2002-10-02",0.2197,0.2234,0.2122,0.2122,2821619.0],["2002-10-03",0.2144,0.222,0.2144,0.2214,67813.0],["2002-10-04",0.2231,0.2289,0.2225,0.2289,526289.0],["2002-10-07",0.2234,0.2234,0.205,0.2075,1362161.0],["2002-10-08",0.2089,0.2136,0.2089,0.2108,1975428.0],["2002-10-09",0.208,0.2091,0.2011,0.2083,818181.0],["2002-10-10",0.2069,0.2072,0.2055,0.2064,2056509.0],["2002-10-11",0.2075,0.215,0.2072,0.2133,157739.0],["2002-10-14",0.2089,0.2089,0.2005,0.2027,961178.0],["2002-10-15",0.2055,0.2055,0.1944,0.198,1317935.0],["2002-10-16",0.1994,0.2011,0.1933,0.1936,235872.0],["2002-10-17",0.1963,0.2033,0.1949,0.2005,1232431.0],["2002-10-18",0.2033,0.2033,0.198,0.198,807862.0],["2002-10-21",0.198,0.2047,0.1963,0.2047,1284028.0],["2002-10-22",0.1988,0.2122,0.198,0.2103,468796.0],["2002-10-23",0.213,0.2264,0.2128,0.2195,849139.0],["2002-10-24",0.2214,0.2261,0.2144,0.2228,1832431.0],["2002-10-25",0.2228,0.2381,0.2214,0.2367,866830.0],["2002-10-28",0.2367,0.2367,0.2284,0.2298,181327.0],["2002-10-29",0.2256,0.2325,0.225,0.2323,234398.0],["2002-10-30",0.2345,0.2532,0.2345,0.2495,487960.0],["2002-10-31",0.2523,0.2618,0.2523,0.2548,465847.0],["2002-11-01",0.2559,0.2682,0.2559,0.2662,751842.0],["2002-11-04",0.2779,0.2855,0.2771,0.2774,163636.0],["2002-11-05",0.2743,0.2796,0.2743,0.2777,179852.0],["2002-11-06",0.2665,0.2676,0.2576,0.259,1515478.0],["2002-11-07",0.2584,0.2604,0.2543,0.2601,1828008.0],["2002-11-08",0.2618,0.2685,0.2568,0.2573,402457.0],["2002-11-11",0.2604,0.2643,0.2604,0.2612,75184.0],["2002-11-12",0.2604,0.2612,0.2481,0.2495,461425.0],["2002-11-13",0.2451,0.2501,0.2426,0.2467,342014.0],["2002-11-14",0.2467,0.2467,0.237,0.2409,269779.0],["2002-11-15",0.2409,0.2437,0.2406,0.2434,451105.0],["2002-11-18",0.2462,0.2495,0.2451,0.2495,327272.0],["2002-11-19",0.2506,0.259,0.2476,0.2534,1686485.0],["2002-11-20",0.254,0.2545,0.2532,0.2534,82555.0],["2002-11-21",0.254,0.264,0.252,0.259,228501.0],["2002-11-22",0.2506,0.2515,0.2493,0.2498,639803.0],["2002-11-25",0.252,0.2523,0.252,0.252,25061.0],["2002-11-26",0.2493,0.2493,0.2434,0.2434,358231.0],["2002-11-27",0.2451,0.2465,0.2448,0.2465,564619.0],["2002-11-29",0.2493,0.2493,0.2412,0.2456,287469.0],["2002-12-02",0.2476,0.2573,0.2476,0.2562,428992.0],["2002-12-03",0.2534,0.2534,0.2476,0.2506,675184.0],["2002-12-04",0.2465,0.2467,0.2367,0.2409,2264371.0],["2002-12-05",0.2395,0.2395,0.2311,0.2353,605896.0],["2002-12-06",0.2367,0.2395,0.2342,0.2342,67813.0],["2002-12-09",0.2314,0.2353,0.2314,0.2314,95823.0],["2002-12-10",0.2328,0.2348,0.2314,0.2323,278624.0],["2002-12-11",0.2311,0.2409,0.2311,0.2384,678132.0],["2002-12-12",0.2395,0.2479,0.2387,0.2476,832923.0],["2002-12-13",0.249,0.2532,0.2395,0.2484,793120.0],["2002-12-16",0.2498,0.259,0.2479,0.2523,819655.0],["2002-12-17",0.2582,0.264,0.2582,0.2632,623587.0],["2002-12-18",0.266,0.2701,0.2621,0.269,829975.0],["2002-12-19",0.2701,0.2707,0.2632,0.2632,1572971.0],["2002-12-20",0.2715,0.2771,0.2646,0.2662,1334151.0],["2002-12-23",0.2635,0.2687,0.2576,0.2598,247666.0],["2002-12-24",0.2609,0.2609,0.2562,0.2579,17690.0],["2002-12-26",0.2612,0.2626,0.2583,0.2583,228501.0],["2002-12-27",0.2669,0.2669,0.2583,0.26,135626.0],["2002-12-30",0.2727,0.2727,0.2468,0.254,375921.0],["2002-12-31",0.2543,0.2554,0.2543,0.2554,154791.0],["2003-01-02",0.2589,0.2698,0.2589,0.2692,543980.0],["2003-01-03",0.2698,0.2701,0.2684,0.2698,207862.0],["2003-01-06",0.273,0.2856,0.273,0.2816,375921.0],["2003-01-07",0.2813,0.287,0.2787,0.2827,2566582.0],["2003-01-08",0.2801,0.2841,0.279,0.2813,1444716.0],["2003-01-09",0.2816,0.2841,0.2755,0.2784,507125.0],["2003-01-10",0.2813,0.2873,0.277,0.277,1518426.0],["2003-01-13",0.2798,0.2813,0.2758,0.2773,1058476.0],["2003-01-14",0.2784,0.2867,0.2784,0.2836,375921.0],["2003-01-15",0.2839,0.2841,0.275,0.2755,930220.0],["2003-01-16",0.2784,0.2841,0.2784,0.2819,125307.0],["2003-01-17",0.2784,0.2813,0.2755,0.2798,582309.0],["2003-01-21",0.2712,0.2712,0.2626,0.2629,616216.0],["2003-01-22",0.2612,0.2658,0.258,0.2583,246191.0],["2003-01-23",0.2626,0.2626,0.2526,0.2552,455528.0],["2003-01-24",0.2554,0.2554,0.2379,0.2506,1530220.0],["2003-01-27",0.2391,0.2451,0.2377,0.2388,2153806.0],["2003-01-28",0.2417,0.2417,0.2319,0.2322,1251596.0],["2003-01-29",0.231,0.2434,0.2296,0.2411,1770514.0],["2003-01-30",0.2417,0.2546,0.2417,0.2488,757739.0],["2003-01-31",0.2514,0.2641,0.2514,0.2635,585257.0],["2003-02-03",0.2632,0.2632,0.2569,0.2612,1634888.0],["2003-02-04",0.2511,0.2577,0.2468,0.2503,894839.0],["2003-02-05",0.2497,0.2526,0.2497,0.2511,517444.0],["2003-02-06",0.244,0.252,0.244,0.2503,396560.0],["2003-02-07",0.2506,0.254,0.244,0.2448,888943.0],["2003-02-10",0.2443,0.2454,0.2382,0.2397,1496313.0],["2003-02-11",0.2414,0.244,0.2411,0.2422,511547.0],["2003-02-12",0.2451,0.2563,0.2448,0.2529,843242.0],["2003-02-13",0.2554,0.2554,0.2454,0.246,1117444.0],["2003-02-14",0.2465,0.2486,0.2422,0.2483,769532.0],["2003-02-18",0.2554,0.2612,0.2526,0.2526,1652578.0],["2003-02-19",0.2554,0.256,0.2511,0.2523,324324.0],["2003-02-20",0.2514,0.2526,0.2468,0.2526,151843.0],["2003-02-21",0.2552,0.2603,0.2523,0.258,2448646.0],["2003-02-24",0.2598,0.2672,0.2598,0.2672,952333.0],["2003-02-25",0.2638,0.2638,0.254,0.2598,747419.0],["2003-02-26",0.2598,0.262,0.2595,0.262,392137.0],["2003-02-27",0.2618,0.2643,0.2618,0.2638,312530.0],["2003-02-28",0.2643,0.2664,0.2632,0.2649,523341.0],["2003-03-03",0.2678,0.2695,0.2643,0.2643,200491.0],["2003-03-04",0.2669,0.2741,0.2669,0.2741,262408.0],["2003-03-05",0.2755,0.2755,0.2692,0.273,207862.0],["2003-03-06",0.273,0.2784,0.2718,0.277,262408.0],["2003-03-07",0.2798,0.2798,0.2718,0.2718,342014.0],["2003-03-10",0.2695,0.2695,0.2563,0.2577,2071251.0],["2003-03-11",0.2577,0.2618,0.2554,0.2569,970024.0],["2003-03-12",0.2572,0.2577,0.2494,0.2577,321376.0],["2003-03-13",0.2606,0.2678,0.2598,0.2678,154791.0],["2003-03-14",0.2692,0.2715,0.2595,0.2595,788697.0],["2003-03-17",0.2595,0.2638,0.2583,0.2612,56020.0],["2003-03-18",0.2641,0.2655,0.2583,0.2589,750368.0],["2003-03-19",0.2592,0.2592,0.2537,0.2577,454054.0],["2003-03-20",0.2526,0.2543,0.2506,0.2529,269779.0],["2003-03-21",0.2557,0.2577,0.2506,0.2569,1422603.0],["2003-03-24",0.254,0.254,0.2506,0.2529,676658.0],["2003-03-25",0.2531,0.2609,0.2531,0.2598,1679114.0],["2003-03-26",0.2598,0.262,0.2566,0.2586,1289925.0],["2003-03-27",0.2557,0.2598,0.2531,0.2575,1067321.0],["2003-03-28",0.2583,0.2635,0.2583,0.26,1068795.0],["2003-03-31",0.2627,0.2683,0.256,0.2683,454054.0],["2003-04-01",0.268,0.2683,0.2627,0.2645,1130711.0],["2003-04-02",0.2683,0.2759,0.261,0.261,1403438.0],["2003-04-03",0.2639,0.2742,0.2639,0.2742,1267812.0],["2003-04-04",0.28,0.288,0.2759,0.2874,1169041.0],["2003-04-07",0.2932,0.2997,0.2929,0.2965,2590169.0],["2003-04-08",0.2965,0.2965,0.2894,0.2894,1425551.0],["2003-04-09",0.2918,0.2938,0.2859,0.2859,327272.0],["2003-04-10",0.2838,0.2838,0.2759,0.2759,676658.0],["2003-04-11",0.2789,0.283,0.2777,0.2777,227027.0],["2003-04-14",0.2786,0.2959,0.2786,0.2938,358231.0],["2003-04-15",0.2962,0.3082,0.2962,0.3076,1009827.0],["2003-04-16",0.3082,0.3211,0.3082,0.3173,3507122.0],["2003-04-17",0.3226,0.329,0.3226,0.3226,1766092.0],["2003-04-21",0.3237,0.3275,0.3237,0.327,88452.0],["2003-04-22",0.3173,0.3246,0.3152,0.3226,1838327.0],["2003-04-23",0.3255,0.327,0.3167,0.324,2167074.0],["2003-04-24",0.3255,0.3299,0.3211,0.3246,1671743.0],["2003-04-25",0.3196,0.3343,0.3193,0.3211,1981325.0],["2003-04-28",0.3214,0.327,0.3214,0.3234,2830464.0],["2003-04-29",0.3343,0.3572,0.3328,0.3536,1447664.0],["2003-04-30",0.3592,0.3695,0.3566,0.3566,3044223.0],["2003-05-01",0.358,0.361,0.358,0.3589,356756.0],["2003-05-02",0.3577,0.3879,0.3572,0.3809,1189679.0],["2003-05-05",0.3838,0.3859,0.368,0.3683,1077640.0],["2003-05-06",0.3654,0.3654,0.3592,0.3598,176904.0],["2003-05-07",0.3604,0.3724,0.3604,0.3706,389189.0],["2003-05-08",0.3753,0.3885,0.3753,0.3841,331695.0],["2003-05-09",0.3885,0.4029,0.3885,0.4029,1727762.0],["2003-05-12",0.4058,0.4076,0.4029,0.4067,1005404.0],["2003-05-13",0.4155,0.4231,0.4079,0.4182,799470.0],["2003-05-14",0.4117,0.4155,0.4056,0.4155,652050.0],["2003-05-15",0.4098,0.4109,0.3953,0.3953,654318.0],["2003-05-16",0.3915,0.4071,0.3831,0.406,574938.0],["2003-05-19",0.4041,0.4041,0.3919,0.3953,1008126.0],["2003-05-20",0.3869,0.3869,0.3755,0.3812,1065960.0],["2003-05-21",0.3812,0.382,0.3801,0.3812,1349460.0],["2003-05-22",0.3801,0.3812,0.3755,0.3797,1418634.0],["2003-05-23",0.3797,0.382,0.3797,0.3816,1550178.0],["2003-05-27",0.3698,0.3804,0.3633,0.3751,629370.0],["2003-05-28",0.3789,0.3812,0.377,0.3801,997920.0],["2003-05-29",0.3812,0.3984,0.3812,0.3964,1189566.0],["2003-05-30",0.3945,0.3945,0.3831,0.3869,629370.0],["2003-06-02",0.3831,0.3835,0.374,0.3755,563598.0],["2003-06-03",0.3774,0.3808,0.374,0.3808,329994.0],["2003-06-04",0.3812,0.3957,0.3808,0.3919,1060290.0],["2003-06-05",0.3919,0.4079,0.3919,0.4079,2063880.0],["2003-06-06",0.4136,0.417,0.4113,0.414,780192.0],["2003-06-09",0.4174,0.4243,0.4163,0.4205,657720.0],["2003-06-10",0.4269,0.4308,0.4106,0.4182,921942.0],["2003-06-11",0.4155,0.4289,0.4136,0.4231,373086.0],["2003-06-12",0.4258,0.4384,0.4258,0.4353,293706.0],["2003-06-13",0.4536,0.4548,0.4483,0.4494,1265544.0],["2003-06-16",0.446,0.4555,0.4308,0.4395,665658.0],["2003-06-17",0.4433,0.4456,0.4342,0.4391,1063692.0],["2003-06-18",0.4308,0.4357,0.4174,0.4212,756378.0],["2003-06-19",0.4174,0.425,0.4163,0.4201,365148.0],["2003-06-20",0.4163,0.4163,0.3999,0.4067,1148742.0],["2003-06-23",0.4067,0.4102,0.398,0.4022,385560.0],["2003-06-24",0.406,0.4441,0.406,0.4208,1913058.0],["2003-06-25",0.4269,0.435,0.4258,0.4308,1239462.0],["2003-06-26",0.4308,0.4403,0.4308,0.4365,2466450.0],["2003-06-27",0.4365,0.443,0.433,0.4399,730296.0],["2003-06-30",0.4399,0.4479,0.4353,0.4479,730296.0],["2003-07-01",0.4441,0.4449,0.4342,0.441,858438.0],["2003-07-02",0.4414,0.4491,0.4334,0.4346,906066.0],["2003-07-03",0.4308,0.4346,0.425,0.4346,489888.0],["2003-07-07",0.4384,0.4525,0.4384,0.4525,569268.0],["2003-07-08",0.4498,0.4571,0.4467,0.4536,785862.0],["2003-07-09",0.4536,0.4621,0.4536,0.4583,426384.0],["2003-07-10",0.4529,0.4652,0.4467,0.461,548856.0],["2003-07-11",0.4606,0.4621,0.4525,0.4567,623700.0],["2003-07-14",0.4629,0.4675,0.4583,0.464,749574.0],["2003-07-15",0.466,0.469,0.4525,0.4571,806274.0],["2003-07-16",0.4509,0.4529,0.444,0.4502,392364.0],["2003-07-17",0.4521,0.4583,0.444,0.4471,665658.0],["2003-07-18",0.456,0.4563,0.4486,0.4513,325458.0],["2003-07-21",0.4544,0.4571,0.4456,0.4486,959364.0],["2003-07-22",0.4525,0.454,0.4475,0.4521,655452.0],["2003-07-23",0.4525,0.4602,0.4521,0.4536,718956.0],["2003-07-24",0.4536,0.4586,0.4479,0.4544,433188.0],["2003-07-25",0.4621,0.4633,0.4525,0.4567,818748.0],["2003-07-28",0.459,0.464,0.4509,0.4637,573804.0],["2003-07-29",0.4675,0.4694,0.4509,0.4513,1082970.0],["2003-07-30",0.4552,0.4563,0.4359,0.4386,1271214.0],["2003-07-31",0.4405,0.4463,0.4325,0.444,410508.0],["2003-08-01",0.4398,0.4398,0.4267,0.4267,603288.0],["2003-08-04",0.4205,0.4244,0.4086,0.4201,590814.0],["2003-08-05",0.424,0.4359,0.4236,0.4332,842562.0],["2003-08-06",0.4332,0.4344,0.4178,0.4217,529578.0],["2003-08-07",0.4236,0.4502,0.4236,0.4452,1113588.0],["2003-08-08",0.449,0.449,0.4394,0.4452,241542.0],["2003-08-11",0.4456,0.4459,0.4405,0.4409,480816.0],["2003-08-12",0.4409,0.4502,0.4382,0.4494,613494.0],["2003-08-13",0.4525,0.4802,0.4525,0.4775,2218104.0],["2003-08-14",0.4852,0.4887,0.4733,0.4871,840294.0],["2003-08-15",0.4883,0.4991,0.486,0.4929,351540.0],["2003-08-18",0.5006,0.5049,0.4972,0.5029,739368.0],["2003-08-19",0.5018,0.5137,0.4968,0.5083,1528632.0],["2003-08-20",0.5045,0.5153,0.4975,0.5102,1572858.0],["2003-08-21",0.5106,0.5314,0.5095,0.5199,2121714.0],["2003-08-22",0.5268,0.5414,0.521,0.5357,792666.0],["2003-08-25",0.5395,0.5565,0.5391,0.5491,1629558.0],["2003-08-26",0.553,0.5853,0.553,0.5776,718956.0],["2003-08-27",0.58,0.588,0.563,0.5734,1289358.0],["2003-08-28",0.5757,0.5757,0.5503,0.5584,2677374.0],["2003-08-29",0.5476,0.5672,0.5449,0.5615,416178.0],["2003-09-02",0.5622,0.583,0.5603,0.5796,833490.0],["2003-09-03",0.5815,0.6046,0.5765,0.5923,1105650.0],["2003-09-04",0.5954,0.6058,0.5865,0.5873,2178414.0],["2003-09-05",0.5911,0.6046,0.5911,0.5988,1789452.0],["2003-09-08",0.6007,0.6042,0.5707,0.5773,853902.0],["2003-09-09",0.5746,0.5773,0.5603,0.568,1089774.0],["2003-09-10",0.5615,0.5892,0.5565,0.5877,1025136.0],["2003-09-11",0.595,0.6158,0.593,0.6088,1744092.0],["2003-09-12",0.6077,0.6219,0.6042,0.6185,585144.0],["2003-09-15",0.6162,0.6204,0.6077,0.6081,725760.0],["2003-09-16",0.6073,0.6111,0.5973,0.6011,1748628.0],["2003-09-17",0.6007,0.6061,0.595,0.5969,2069550.0],["2003-09-18",0.6019,0.6239,0.6019,0.6084,798336.0],["2003-09-19",0.6088,0.6119,0.6054,0.6119,799470.0],["2003-09-22",0.6081,0.6104,0.6058,0.6065,595350.0],["2003-09-23",0.6007,0.6042,0.5796,0.59,2119446.0],["2003-09-24",0.5911,0.5911,0.5634,0.5738,711018.0],["2003-09-25",0.5738,0.5738,0.5272,0.5407,1128330.0],["2003-09-26",0.5407,0.5414,0.5276,0.5295,2358720.0],["2003-09-29",0.5295,0.5295,0.5095,0.5295,2668302.0],["2003-09-30",0.5357,0.5549,0.526,0.5549,2955204.0],["2003-10-01",0.5649,0.5761,0.5599,0.5761,797202.0],["2003-10-02",0.5892,0.6027,0.5873,0.6027,1406160.0],["2003-10-03",0.6034,0.6081,0.595,0.595,664524.0],["2003-10-06",0.5988,0.6069,0.5954,0.5977,731430.0],["2003-10-07",0.5965,0.5984,0.5838,0.5957,746172.0],["2003-10-08",0.6155,0.6306,0.6116,0.6127,1310904.0],["2003-10-09",0.6088,0.6123,0.589,0.5987,2130786.0],["2003-10-10",0.5952,0.6057,0.5897,0.5968,2485728.0],["2003-10-13",0.6006,0.6252,0.6006,0.6151,1090908.0],["2003-10-14",0.619,0.6232,0.6151,0.6232,982044.0],["2003-10-15",0.6186,0.6186,0.6026,0.6112,1543374.0],["2003-10-16",0.6252,0.6252,0.6042,0.6057,1619352.0],["2003-10-17",0.6116,0.6131,0.6065,0.6084,1262142.0],["2003-10-20",0.6084,0.6193,0.6003,0.6193,1637496.0],["2003-10-21",0.6186,0.6392,0.6057,0.6127,2764692.0],["2003-10-22",0.6147,0.6147,0.5987,0.6061,708750.0],["2003-10-23",0.5874,0.5932,0.5812,0.5839,2032128.0],["2003-10-24",0.5839,0.5929,0.5808,0.5874,383292.0],["2003-10-27",0.5901,0.5913,0.5847,0.5913,772254.0],["2003-10-28",0.5913,0.5968,0.5866,0.5913,1285956.0],["2003-10-29",0.5901,0.5936,0.5855,0.5909,1047816.0],["2003-10-30",0.587,0.587,0.5757,0.5777,1076166.0],["2003-10-31",0.5784,0.5835,0.5652,0.5671,724626.0],["2003-11-03",0.571,0.587,0.571,0.5804,1693062.0],["2003-11-04",0.5862,0.5862,0.5804,0.5823,700812.0],["2003-11-05",0.5784,0.5995,0.5784,0.5956,1380078.0],["2003-11-06",0.6038,0.6116,0.5956,0.596,1763370.0],["2003-11-07",0.6057,0.6084,0.5878,0.5878,483084.0],["2003-11-10",0.5808,0.5823,0.5664,0.5668,821016.0],["2003-11-11",0.5679,0.571,0.5578,0.5679,707616.0],["2003-11-12",0.5668,0.5714,0.5609,0.5714,593082.0],["2003-11-13",0.5675,0.5675,0.5481,0.5562,669060.0],["2003-11-14",0.5648,0.566,0.5594,0.5621,1976562.0],["2003-11-17",0.5601,0.5675,0.5601,0.5609,814212.0],["2003-11-18",0.5726,0.5753,0.566,0.566,959364.0],["2003-11-19",0.5699,0.5726,0.5609,0.5707,739368.0],["2003-11-20",0.5703,0.5792,0.5668,0.5691,606690.0],["2003-11-21",0.5765,0.5979,0.5746,0.5847,1847286.0],["2003-11-24",0.5862,0.596,0.5858,0.5909,1002456.0],["2003-11-25",0.594,0.6034,0.5921,0.601,1755432.0],["2003-11-26",0.6112,0.6252,0.6112,0.6217,2018520.0],["2003-11-28",0.6295,0.6423,0.6295,0.6423,885654.0],["2003-12-01",0.6622,0.6934,0.6622,0.6758,5380830.0],["2003-12-02",0.6809,0.6895,0.675,0.6883,2334906.0],["2003-12-03",0.6778,0.6789,0.6688,0.6692,1528632.0],["2003-12-04",0.6731,0.6739,0.6583,0.6665,2593458.0],["2003-12-05",0.6684,0.6723,0.6622,0.6696,1391418.0],["2003-12-08",0.6602,0.668,0.6595,0.6661,1310904.0],["2003-12-09",0.67,0.6758,0.67,0.67,1458324.0],["2003-12-10",0.6704,0.6778,0.6458,0.6634,1809864.0],["2003-12-11",0.6669,0.6715,0.6556,0.67,1350594.0],["2003-12-12",0.6622,0.6638,0.6482,0.6595,1992438.0],["2003-12-15",0.6778,0.6856,0.6528,0.6634,2835000.0],["2003-12-16",0.6583,0.6669,0.6521,0.6653,1336986.0],["2003-12-17",0.6661,0.7011,0.6661,0.7011,4014360.0],["2003-12-18",0.7109,0.7175,0.693,0.7132,3024378.0],["2003-12-19",0.7206,0.7366,0.7089,0.7362,2557170.0],["2003-12-22",0.7401,0.7654,0.7389,0.7604,2508408.0],["2003-12-23",0.7748,0.8106,0.7311,0.7498,4073328.0],["2003-12-24",0.7537,0.7557,0.7459,0.7549,619164.0],["2003-12-26",0.7647,0.7758,0.762,0.7695,469476.0],["2003-12-29",0.7834,0.8151,0.7834,0.8115,2121714.0],["2003-12-30",0.8409,0.8421,0.8115,0.8119,2112642.0],["2003-12-31",0.825,0.825,0.8008,0.802,835758.0],["2004-01-02",0.8179,0.8429,0.8179,0.8389,1304100.0],["2004-01-05",0.8766,0.9416,0.8695,0.9385,3219426.0],["2004-01-06",0.9301,0.9301,0.8774,0.8944,1860894.0],["2004-01-07",0.8865,0.9171,0.8849,0.8877,2347380.0],["2004-01-08",0.881,0.8877,0.875,0.8825,2136456.0],["2004-01-09",0.8905,0.9091,0.8885,0.8952,1276884.0],["2004-01-12",0.9119,0.921,0.9067,0.9127,2119446.0],["2004-01-13",0.9099,0.9111,0.8746,0.8845,1636362.0],["2004-01-14",0.8984,0.8984,0.8468,0.8786,1918728.0],["2004-01-15",0.8726,0.8806,0.8476,0.8476,1697598.0],["2004-01-16",0.8401,0.8683,0.8334,0.8508,1705536.0],["2004-01-20",0.8706,0.8845,0.8679,0.8726,1635228.0],["2004-01-21",0.8528,0.8726,0.8413,0.8722,1121526.0],["2004-01-22",0.8611,0.8786,0.8607,0.877,1841616.0],["2004-01-23",0.8817,0.9004,0.8726,0.9,2151198.0],["2004-01-26",0.9171,0.9262,0.9083,0.9238,2511810.0],["2004-01-27",0.9262,0.927,0.898,0.9028,2486862.0],["2004-01-28",0.9242,0.9242,0.8647,0.8655,1759968.0],["2004-01-29",0.8595,0.8595,0.8107,0.8334,3538080.0],["2004-01-30",0.8211,0.8504,0.8092,0.8298,2761290.0],["2004-02-02",0.7992,0.8397,0.7814,0.8353,3722922.0],["2004-02-03",0.8437,0.8437,0.8179,0.827,1554714.0],["2004-02-04",0.8607,0.8607,0.7758,0.7814,2709126.0],["2004-02-05",0.7854,0.7913,0.7453,0.7497,1993572.0],["2004-02-06",0.7298,0.8084,0.729,0.8024,2553768.0],["2004-02-09",0.8151,0.8254,0.8072,0.8127,2063880.0],["2004-02-10",0.8064,0.8088,0.7945,0.8012,2077488.0],["2004-02-11",0.7996,0.8433,0.7973,0.8377,1854090.0],["2004-02-12",0.8516,0.8595,0.8389,0.8409,1534302.0],["2004-02-13",0.8536,0.8536,0.806,0.827,1728216.0],["2004-02-17",0.8349,0.8401,0.8104,0.831,1509354.0],["2004-02-18",0.831,0.8314,0.8052,0.8199,1744092.0],["2004-02-19",0.8032,0.8092,0.7873,0.7953,2838402.0],["2004-02-20",0.7794,0.7893,0.7647,0.7854,1431108.0],["2004-02-23",0.7953,0.7973,0.7758,0.779,396900.0],["2004-02-24",0.779,0.8072,0.779,0.806,1377810.0],["2004-02-25",0.8048,0.825,0.7992,0.8203,2529954.0],["2004-02-26",0.8207,0.827,0.8107,0.8262,1101114.0],["2004-02-27",0.8409,0.8572,0.833,0.8572,1865430.0],["2004-03-01",0.8925,0.9044,0.8786,0.8913,2587788.0],["2004-03-02",0.8814,0.9083,0.873,0.8964,1134000.0],["2004-03-03",0.9044,0.9123,0.8845,0.898,2526552.0],["2004-03-04",0.9079,0.9262,0.9048,0.9147,3247776.0],["2004-03-05",0.9143,0.9381,0.9143,0.9222,1881306.0],["2004-03-08",0.9361,0.9393,0.9222,0.9262,1259874.0],["2004-03-09",0.9341,0.9373,0.8964,0.9206,1418634.0],["2004-03-10",0.9182,0.9297,0.8441,0.8453,3082212.0],["2004-03-11",0.8615,0.8643,0.806,0.8068,3790962.0],["2004-03-12",0.8286,0.8897,0.8286,0.8869,1860894.0],["2004-03-15",0.8825,0.8825,0.8472,0.8548,978642.0],["2004-03-16",0.8726,0.8925,0.8726,0.8829,1221318.0],["2004-03-17",0.8929,0.9111,0.8909,0.8944,1190700.0],["2004-03-18",0.8944,0.9159,0.8925,0.9123,1536570.0],["2004-03-19",0.9083,0.9194,0.9079,0.9123,959364.0],["2004-03-22",0.9024,0.9028,0.8742,0.8897,1050084.0],["2004-03-23",0.8925,0.8933,0.8607,0.8631,1054620.0],["2004-03-24",0.8647,0.8647,0.8258,0.831,1231524.0],["2004-03-25",0.8425,0.8631,0.8345,0.8516,1322244.0],["2004-03-26",0.8409,0.8722,0.8409,0.8722,892458.0],["2004-03-29",0.8821,0.8925,0.8663,0.877,943488.0],["2004-03-30",0.8869,0.9246,0.8857,0.9218,877716.0],["2004-03-31",0.9251,0.9331,0.9134,0.9331,2068416.0],["2004-04-01",0.9411,1.0011,0.9351,0.9471,4127760.0],["2004-04-02",0.9771,0.9871,0.9451,0.9607,2468718.0],["2004-04-05",0.9587,0.9811,0.9551,0.9759,1021734.0],["2004-04-06",0.9791,0.9811,0.9611,0.9811,1620486.0],["2004-04-07",0.9611,0.9611,0.9375,0.9403,1279152.0],["2004-04-08",0.9523,0.9555,0.9162,0.9399,1907388.0],["2004-04-12",0.9491,0.9551,0.9223,0.9447,1343790.0],["2004-04-13",0.9343,0.9443,0.917,0.9259,2091096.0],["2004-04-14",0.9235,0.9303,0.915,0.9271,1203174.0],["2004-04-15",0.917,0.917,0.877,0.887,1618218.0],["2004-04-16",0.891,0.9202,0.8826,0.9122,2348514.0],["2004-04-19",0.9142,0.9231,0.8998,0.909,1427706.0],["2004-04-20",0.9062,0.911,0.867,0.871,993384.0],["2004-04-21",0.865,0.869,0.8309,0.8402,1925532.0],["2004-04-22",0.861,0.8646,0.835,0.8442,3052728.0],["2004-04-23",0.8466,0.881,0.8466,0.881,2260062.0],["2004-04-26",0.891,0.891,0.8646,0.8658,1618218.0],["2004-04-27",0.8682,0.883,0.855,0.859,1555848.0],["2004-04-28",0.881,0.881,0.8402,0.8402,2782836.0],["2004-04-29",0.8442,0.8478,0.8081,0.8273,3100356.0],["2004-04-30",0.849,0.8554,0.8149,0.8418,2298618.0],["2004-05-03",0.843,0.845,0.8049,0.8333,1626156.0],["2004-05-04",0.8249,0.8754,0.8249,0.865,2020788.0],["2004-05-05",0.873,0.8746,0.8542,0.8606,1124928.0],["2004-05-06",0.837,0.839,0.8009,0.8065,1742958.0],["2004-05-07",0.7713,0.7825,0.7328,0.7529,2604798.0],["2004-05-10",0.7408,0.7408,0.6375,0.6375,4382343.0],["2004-05-11",0.6648,0.7208,0.6648,0.7088,2003778.0],["2004-05-12",0.7008,0.704,0.6559,0.6936,1289925.0],["2004-05-13",0.688,0.724,0.6752,0.6968,1283688.0],["2004-05-14",0.7288,0.7473,0.716,0.716,1703835.0],["2004-05-17",0.6808,0.7088,0.6808,0.696,1445283.0],["2004-05-18",0.7328,0.7489,0.7184,0.7448,1712340.0],["2004-05-19",0.7809,0.7945,0.7609,0.7609,1890945.0],["2004-05-20",0.7625,0.7625,0.7288,0.7416,1294461.0],["2004-05-21",0.7489,0.7713,0.7248,0.7312,3046491.0],["2004-05-24",0.7545,0.7649,0.7473,0.7537,3024945.0],["2004-05-25",0.7649,0.7897,0.7513,0.7897,2506140.0],["2004-05-26",0.7729,0.7889,0.7529,0.7769,1510488.0],["2004-05-27",0.8089,0.8402,0.7969,0.8394,1739556.0],["2004-05-28",0.8682,0.8738,0.8265,0.8506,1484973.0],["2004-06-01",0.8338,0.865,0.8169,0.8434,1439046.0],["2004-06-02",0.8602,0.8602,0.8362,0.8418,873747.0],["2004-06-03",0.8434,0.8434,0.8089,0.8169,833490.0],["2004-06-04",0.8257,0.8506,0.8257,0.845,1204308.0],["2004-06-07",0.857,0.8834,0.8522,0.8786,1049517.0],["2004-06-08",0.8786,0.8786,0.857,0.8674,2010582.0],["2004-06-09",0.873,0.8746,0.841,0.8458,1251936.0],["2004-06-10",0.8538,0.861,0.853,0.8546,210357.0],["2004-06-14",0.8233,0.8233,0.8113,0.8121,688338.0],["2004-06-15",0.8402,0.845,0.8321,0.845,4666977.0],["2004-06-16",0.845,0.8986,0.8426,0.8986,3103758.0],["2004-06-17",0.881,0.917,0.8794,0.9058,2193723.0],["2004-06-18",0.901,0.9395,0.897,0.9355,2980152.0],["2004-06-21",0.9611,0.9635,0.9467,0.9571,3589677.0],["2004-06-22",0.9531,0.9531,0.913,0.9283,1755999.0],["2004-06-23",0.9307,0.9675,0.9267,0.9659,2407482.0],["2004-06-24",0.9931,0.9995,0.9475,0.9755,2014551.0],["2004-06-25",0.9691,0.9771,0.9491,0.9571,1710072.0],["2004-06-28",0.9651,0.9659,0.9227,0.9251,2539026.0],["2004-06-29",0.9299,0.9611,0.9299,0.9595,2264031.0],["2004-06-30",0.9595,0.9731,0.9539,0.9707,1060857.0],["2004-07-01",0.9811,0.9844,0.9665,0.9779,787563.0],["2004-07-02",0.9942,1.0145,0.9901,1.0137,1399923.0],["2004-07-06",1.0211,1.0227,1.0031,1.0211,1099413.0],["2004-07-07",1.0145,1.0317,0.9991,1.0129,1361934.0],["2004-07-08",1.0105,1.0113,0.9885,0.9958,1559817.0],["2004-07-09",1.004,1.0048,0.9901,1.004,519939.0],["2004-07-12",1.0121,1.0504,1.008,1.0414,2059911.0],["2004-07-13",1.0643,1.0667,1.0512,1.0618,2675106.0],["2004-07-14",1.0691,1.1311,1.0569,1.1205,3498390.0],["2004-07-15",1.1286,1.1327,1.0594,1.0911,4862025.0],["2004-07-16",1.1001,1.1246,1.0854,1.0879,1395954.0],["2004-07-19",1.1205,1.1205,1.0757,1.0838,899829.0],["2004-07-20",1.0822,1.1246,1.0748,1.1091,1085805.0],["2004-07-21",1.1172,1.1205,1.0683,1.0757,2489697.0],["2004-07-22",1.0732,1.1001,1.0447,1.0773,3853899.0],["2004-07-23",1.0748,1.1034,1.0594,1.083,928746.0],["2004-07-26",1.096,1.0977,1.0553,1.0838,969003.0],["2004-07-27",1.0822,1.1156,1.0822,1.1034,1059723.0],["2004-07-28",1.1115,1.1189,1.096,1.1058,1405026.0],["2004-07-29",1.114,1.1319,1.1083,1.1237,1591569.0],["2004-07-30",1.1237,1.1775,1.1237,1.1588,1073898.0],["2004-08-02",1.1604,1.1849,1.1368,1.18,1654506.0],["2004-08-03",1.1898,1.2223,1.1889,1.206,1813833.0],["2004-08-04",1.2427,1.2549,1.2223,1.2223,4114152.0],["2004-08-05",1.2223,1.2223,1.1726,1.1914,2867886.0],["2004-08-06",1.1857,1.224,1.1767,1.2085,3388959.0],["2004-08-09",1.2101,1.246,1.1898,1.206,1209411.0],["2004-08-10",1.2223,1.2875,1.2191,1.2875,1746927.0],["2004-08-11",1.2712,1.3324,1.2468,1.3136,2946699.0],["2004-08-12",1.365,1.369,1.3079,1.3226,3093552.0],["2004-08-13",1.3234,1.3487,1.3161,1.3283,1648269.0],["2004-08-16",1.3588,1.3695,1.3349,1.3399,1550745.0],["2004-08-17",1.3695,1.3761,1.3177,1.3366,1800792.0],["2004-08-18",1.3078,1.3901,1.3053,1.3901,1856358.0],["2004-08-19",1.3991,1.4591,1.358,1.3818,2109240.0],["2004-08-20",1.3818,1.4106,1.3728,1.3925,1576827.0],["2004-08-23",1.4106,1.4156,1.3391,1.3572,1430541.0],["2004-08-24",1.3736,1.381,1.3415,1.353,1232658.0],["2004-08-25",1.3341,1.3489,1.2963,1.3358,2051973.0],["2004-08-26",1.3201,1.3391,1.2955,1.3243,1941975.0],["2004-08-27",1.3275,1.3341,1.3078,1.3251,1591002.0],["2004-08-30",1.3078,1.3308,1.2996,1.3284,1521261.0],["2004-08-31",1.3407,1.3662,1.3374,1.353,1039311.0],["2004-09-01",1.3637,1.367,1.3284,1.3292,1033074.0],["2004-09-02",1.3037,1.3489,1.3037,1.3489,1896048.0],["2004-09-03",1.3506,1.3588,1.3251,1.3325,1333584.0],["2004-09-07",1.3325,1.3654,1.3275,1.353,803439.0],["2004-09-08",1.3654,1.3752,1.3366,1.3473,1482138.0],["2004-09-09",1.3473,1.3473,1.279,1.2996,3030048.0],["2004-09-10",1.279,1.3062,1.2782,1.2914,5506704.0],["2004-09-13",1.2831,1.3127,1.2543,1.2626,3091851.0],["2004-09-14",1.2642,1.2831,1.2428,1.2831,2506140.0],["2004-09-15",1.2914,1.3078,1.2798,1.2823,2742579.0],["2004-09-16",1.3012,1.3325,1.2963,1.3243,1723113.0],["2004-09-17",1.3489,1.3777,1.3481,1.3596,2523150.0],["2004-09-20",1.4065,1.4147,1.3769,1.3802,1554147.0],["2004-09-21",1.381,1.3917,1.3489,1.3637,1712907.0],["2004-09-22",1.3761,1.3761,1.3259,1.3349,1670382.0],["2004-09-23",1.3448,1.3489,1.3078,1.3103,1695330.0],["2004-09-24",1.3078,1.3201,1.2914,1.2996,2143260.0],["2004-09-27",1.2716,1.2749,1.2543,1.2659,2977317.0],["2004-09-28",1.242,1.3366,1.2354,1.3366,3447360.0],["2004-09-29",1.3613,1.3662,1.321,1.3407,1584765.0],["2004-09-30",1.3613,1.3613,1.3317,1.3448,1723680.0],["2004-10-01",1.3448,1.3604,1.3448,1.3588,2206197.0],["2004-10-04",1.3637,1.4312,1.3621,1.4262,2631447.0],["2004-10-05",1.4262,1.4534,1.4114,1.423,2181249.0],["2004-10-06",1.423,1.4304,1.3827,1.4073,2083158.0],["2004-10-07",1.3983,1.4024,1.3695,1.3785,1625589.0],["2004-10-08",1.3703,1.3818,1.3522,1.3522,1714041.0],["2004-10-11",1.353,1.3892,1.3284,1.3613,1873368.0],["2004-10-12",1.3489,1.3613,1.3243,1.3284,805707.0],["2004-10-13",1.3366,1.3415,1.2848,1.3136,3851631.0],["2004-10-14",1.2831,1.2938,1.2338,1.265,3284631.0],["2004-10-15",1.2585,1.3136,1.2585,1.2757,2235681.0],["2004-10-18",1.2749,1.2807,1.2453,1.2593,1534869.0],["2004-10-19",1.251,1.2543,1.1721,1.1778,4053483.0],["2004-10-20",1.1597,1.1836,1.1515,1.1663,4334148.0],["2004-10-21",1.1844,1.1918,1.1425,1.168,4489506.0],["2004-10-22",1.1926,1.2025,1.1277,1.1672,2728404.0],["2004-10-25",1.1828,1.1844,1.14,1.1548,2601396.0],["2004-10-26",1.1795,1.2042,1.1573,1.1926,1917594.0],["2004-10-27",1.1926,1.2387,1.1902,1.2379,6075405.0],["2004-10-28",1.2091,1.2091,1.1754,1.1968,2095632.0],["2004-10-29",1.1926,1.2214,1.1926,1.214,1588167.0],["2004-11-01",1.2223,1.2412,1.2116,1.2379,1447551.0],["2004-11-02",1.2486,1.2667,1.2297,1.2297,1676052.0],["2004-11-03",1.3053,1.3111,1.2856,1.2872,3983742.0],["2004-11-04",1.3009,1.3259,1.2942,1.3142,1903419.0],["2004-11-05",1.3109,1.3192,1.2926,1.3051,1919862.0],["2004-11-08",1.2876,1.2876,1.2526,1.2701,1604043.0],["2004-11-09",1.2534,1.2959,1.2534,1.2909,1866564.0],["2004-11-10",1.3067,1.3209,1.2967,1.3051,1248534.0],["2004-11-11",1.3026,1.3051,1.2867,1.3034,823284.0],["2004-11-12",1.3234,1.3608,1.3075,1.3492,2702889.0],["2004-11-15",1.3899,1.3974,1.35,1.3675,1134567.0],["2004-11-16",1.3383,1.345,1.3175,1.3242,966735.0],["2004-11-17",1.3941,1.3941,1.3691,1.3775,1698732.0],["2004-11-18",1.3941,1.3941,1.3383,1.345,1213947.0],["2004-11-19",1.3641,1.3683,1.3175,1.3375,1336986.0],["2004-11-22",1.3383,1.4016,1.3242,1.3716,2338875.0],["2004-11-23",1.3483,1.3483,1.3275,1.3425,2817423.0],["2004-11-24",1.33,1.3816,1.3234,1.3733,5744277.0],["2004-11-26",1.3983,1.4191,1.3816,1.4066,3900393.0],["2004-11-29",1.3933,1.4349,1.3825,1.4282,7261002.0],["2004-11-30",1.449,1.5398,1.4432,1.5148,7860888.0],["2004-12-01",1.5206,1.5647,1.4998,1.5056,4926663.0],["2004-12-02",1.4981,1.5023,1.4316,1.4557,3414474.0],["2004-12-03",1.4981,1.5256,1.4898,1.5123,2414286.0],["2004-12-06",1.5123,1.5131,1.4715,1.4732,1604610.0],["2004-12-07",1.4732,1.4732,1.3833,1.4066,5878089.0],["2004-12-08",1.3775,1.4024,1.3733,1.3858,2418822.0],["2004-12-09",1.3766,1.3883,1.3109,1.3425,3091284.0],["2004-12-10",1.3517,1.3708,1.345,1.3708,2763558.0],["2004-12-13",1.3775,1.4216,1.3741,1.4108,3411639.0],["2004-12-14",1.4224,1.4382,1.4116,1.4274,2342844.0],["2004-12-15",1.4191,1.4474,1.4191,1.4391,4179924.0],["2004-12-16",1.4232,1.4524,1.4182,1.4241,1898883.0],["2004-12-17",1.4415,1.4549,1.4291,1.4399,1439046.0],["2004-12-20",1.454,1.4665,1.4391,1.4482,1826307.0],["2004-12-21",1.4607,1.469,1.4299,1.4673,4015494.0],["2004-12-22",1.4515,1.4615,1.4341,1.4382,2125683.0],["2004-12-23",1.4391,1.4524,1.4266,1.4366,1650537.0],["2004-12-27",1.4565,1.4632,1.4357,1.4357,861840.0],["2004-12-28",1.4524,1.4732,1.4349,1.4649,1977696.0],["2004-12-29",1.4723,1.5015,1.4565,1.4981,2331504.0],["2004-12-30",1.5081,1.5131,1.4657,1.4773,4982229.0],["2004-12-31",1.4773,1.5148,1.4723,1.4981,904365.0],["2005-01-03",1.5106,1.5115,1.4282,1.4499,3182571.0],["2005-01-04",1.4399,1.444,1.3483,1.3833,4564350.0],["2005-01-05",1.3775,1.3825,1.3367,1.3433,2261196.0],["2005-01-06",1.3392,1.3492,1.315,1.3333,2725002.0],["2005-01-07",1.3542,1.3725,1.3317,1.3483,3458133.0],["2005-01-10",1.3733,1.3741,1.335,1.3525,1876203.0],["2005-01-11",1.3483,1.3533,1.3184,1.32,1891512.0],["2005-01-12",1.3125,1.335,1.2809,1.335,2147229.0],["2005-01-13",1.3483,1.3666,1.3358,1.3542,1885842.0],["2005-01-14",1.3483,1.4099,1.3317,1.4024,2126817.0],["2005-01-18",1.3234,1.3267,1.3001,1.3125,3271590.0],["2005-01-19",1.3275,1.3292,1.2992,1.2992,1583064.0],["2005-01-20",1.2776,1.2809,1.2568,1.2693,2337174.0],["2005-01-21",1.2651,1.2892,1.2559,1.2651,2626911.0],["2005-01-24",1.2859,1.3142,1.2809,1.2876,1893780.0],["2005-01-25",1.2917,1.3583,1.2917,1.3317,1749195.0],["2005-01-26",1.3508,1.3608,1.3425,1.3533,1931769.0],["2005-01-27",1.3475,1.3483,1.315,1.325,1901718.0],["2005-01-28",1.3333,1.3775,1.32,1.3625,1568889.0],["2005-01-31",1.3825,1.4282,1.3775,1.4024,3404268.0],["2005-02-01",1.3575,1.3775,1.335,1.3492,3378753.0],["2005-02-02",1.3575,1.3633,1.3317,1.3417,4078998.0],["2005-02-03",1.3733,1.3866,1.3508,1.3708,1931202.0],["2005-02-04",1.4066,1.4316,1.4008,1.4149,2898504.0],["2005-02-07",1.4357,1.4682,1.4332,1.4382,1978263.0],["2005-02-08",1.4482,1.4482,1.4149,1.4249,1131165.0],["2005-02-09",1.4249,1.4357,1.3758,1.3791,3952557.0],["2005-02-10",1.3941,1.4274,1.385,1.4124,2237382.0],["2005-02-11",1.4274,1.4424,1.4116,1.4274,2721033.0],["2005-02-14",1.4354,1.4541,1.4286,1.4396,1854090.0],["2005-02-15",1.4456,1.4507,1.4124,1.4243,2065581.0],["2005-02-16",1.3988,1.4184,1.3784,1.4082,4523526.0],["2005-02-17",1.426,1.4771,1.426,1.4669,3872610.0],["2005-02-18",1.5221,1.5536,1.5128,1.5417,7646562.0],["2005-02-22",1.5425,1.5902,1.5085,1.5145,9061794.0],["2005-02-23",1.5519,1.568,1.5323,1.5527,4195233.0],["2005-02-24",1.5842,1.5987,1.5493,1.5987,7055181.0],["2005-02-25",1.5919,1.6412,1.5731,1.6157,7798518.0],["2005-02-28",1.6284,1.6905,1.6242,1.6786,9196173.0],["2005-03-01",1.6701,1.6752,1.5868,1.5902,4391415.0],["2005-03-02",1.5689,1.6012,1.5391,1.5944,2761290.0],["2005-03-03",1.6412,1.642,1.5953,1.625,3086748.0],["2005-03-04",1.6284,1.7101,1.6284,1.6811,4154409.0],["2005-03-07",1.7645,1.7662,1.7237,1.7322,7315434.0],["2005-03-08",1.7262,1.7322,1.6845,1.7152,5794740.0],["2005-03-09",1.7092,1.7415,1.705,1.7169,6758073.0],["2005-03-10",1.7135,1.7135,1.6318,1.6327,8535051.0],["2005-03-11",1.6794,1.7007,1.6471,1.6582,3927609.0],["2005-03-14",1.6454,1.6454,1.5953,1.6233,3546018.0],["2005-03-15",1.6369,1.6497,1.6089,1.6157,4220181.0],["2005-03-16",1.5944,1.6157,1.5731,1.5927,3288033.0],["2005-03-17",1.5774,1.631,1.5604,1.6114,2899638.0],["2005-03-18",1.6335,1.6352,1.5672,1.5808,3634470.0],["2005-03-21",1.5731,1.5731,1.5451,1.5561,3264786.0],["2005-03-22",1.5561,1.6106,1.5094,1.5179,5589486.0],["2005-03-23",1.5094,1.5094,1.4626,1.4847,4420332.0],["2005-03-24",1.4924,1.5298,1.4881,1.5094,1919295.0],["2005-03-28",1.5009,1.5009,1.4388,1.4507,2195991.0],["2005-03-29",1.4711,1.4771,1.3733,1.398,5053104.0],["2005-03-30",1.398,1.4141,1.3818,1.4116,4917591.0],["2005-03-31",1.4456,1.4532,1.3835,1.4031,7942536.0],["2005-04-01",1.4371,1.4507,1.398,1.4116,6248340.0],["2005-04-04",1.4201,1.4201,1.3733,1.398,3771117.0],["2005-04-05",1.4201,1.4277,1.3716,1.3733,3741066.0],["2005-04-06",1.3861,1.4209,1.3861,1.4065,3433185.0],["2005-04-07",1.4133,1.4226,1.3988,1.4158,3471741.0],["2005-04-08",1.4201,1.4252,1.3767,1.3903,6943482.0],["2005-04-11",1.3691,1.4022,1.3265,1.3733,5626908.0],["2005-04-12",1.3733,1.3861,1.318,1.3733,4836510.0],["2005-04-13",1.3742,1.3818,1.3308,1.3376,5974479.0],["2005-04-14",1.3376,1.3376,1.25,1.284,8468712.0],["2005-04-15",1.2543,1.2789,1.1981,1.2015,5108670.0],["2005-04-18",1.1905,1.2381,1.1667,1.2347,4121523.0],["2005-04-19",1.2538,1.3049,1.2538,1.3049,3306366.0],["2005-04-20",1.3074,1.31,1.2462,1.264,2701566.0],["2005-04-21",1.2768,1.2883,1.2322,1.2781,1285578.0],["2005-04-22",1.2921,1.2921,1.213,1.2449,2157246.0],["2005-04-25",1.2449,1.2781,1.2296,1.2602,2108484.0],["2005-04-26",1.2883,1.2998,1.2564,1.2704,4831974.0],["2005-04-27",1.2755,1.2768,1.2462,1.2564,2348514.0],["2005-04-28",1.25,1.2615,1.2003,1.2169,2103570.0],["2005-04-29",1.2526,1.2564,1.2003,1.2436,2263464.0],["2005-05-02",1.2309,1.2436,1.2118,1.2258,1394064.0],["2005-05-03",1.2309,1.2908,1.2309,1.2794,2179548.0],["2005-05-04",1.2921,1.3393,1.2819,1.3291,2491776.0],["2005-05-05",1.3559,1.3559,1.3036,1.3227,3163482.0],["2005-05-06",1.3406,1.3597,1.3227,1.3559,2636928.0],["2005-05-09",1.3661,1.3661,1.3342,1.3584,1909656.0],["2005-05-10",1.3597,1.3597,1.273,1.2755,4357584.0],["2005-05-11",1.2755,1.3061,1.2373,1.25,3533922.0],["2005-05-12",1.2538,1.2666,1.1862,1.1952,3308256.0],["2005-05-13",1.148,1.1913,1.1225,1.1544,3918726.0],["2005-05-16",1.1404,1.186,1.1352,1.1847,2845962.0],["2005-05-17",1.1847,1.2094,1.1639,1.2003,2819124.0],["2005-05-18",1.2133,1.2237,1.1717,1.2198,6903036.0],["2005-05-19",1.225,1.2276,1.1717,1.1847,3189186.0],["2005-05-20",1.1782,1.1795,1.1365,1.1613,3636738.0],["2005-05-23",1.1613,1.1678,1.1417,1.1573,2385558.0],["2005-05-24",1.1482,1.1977,1.1352,1.1938,3209976.0],["2005-05-25",1.2237,1.2237,1.1847,1.1925,3711204.0],["2005-05-26",1.1964,1.2133,1.1964,1.2068,1277262.0],["2005-05-27",1.2198,1.2732,1.2198,1.2641,2599884.0],["2005-05-31",1.3214,1.3344,1.3019,1.3084,4998672.0],["2005-06-01",1.3149,1.3318,1.3032,1.3279,2416932.0],["2005-06-02",1.3214,1.3982,1.3214,1.3982,5958792.0],["2005-06-03",1.3995,1.406,1.3565,1.3656,3354750.0],["2005-06-06",1.3149,1.3279,1.2498,1.3058,5567184.0],["2005-06-07",1.2667,1.2875,1.2394,1.2472,4779810.0],["2005-06-08",1.2628,1.2693,1.1951,1.2042,3557358.0],["2005-06-09",1.1704,1.2029,1.1365,1.1665,4844448.0],["2005-06-10",1.1964,1.2289,1.186,1.2172,3138912.0],["2005-06-13",1.2381,1.2498,1.212,1.2368,2408616.0],["2005-06-14",1.242,1.2771,1.173,1.2667,4235490.0],["2005-06-15",1.2537,1.2823,1.2172,1.2732,2994894.0],["2005-06-16",1.2875,1.3058,1.2836,1.3019,3226608.0],["2005-06-17",1.3084,1.3279,1.2953,1.3058,2076354.0],["2005-06-20",1.2875,1.2953,1.2654,1.2914,3251178.0],["2005-06-21",1.281,1.2862,1.2498,1.2563,2896236.0],["2005-06-22",1.2537,1.2732,1.2381,1.2641,2852766.0],["2005-06-23",1.2511,1.2524,1.2016,1.2055,2594970.0],["2005-06-24",1.2107,1.2198,1.1847,1.2094,1439424.0],["2005-06-27",1.1834,1.2159,1.1795,1.2081,1473066.0],["2005-06-28",1.2172,1.2446,1.212,1.2446,2475900.0],["2005-06-29",1.2472,1.2641,1.2381,1.2511,2204874.0],["2005-06-30",1.2615,1.2732,1.2563,1.2667,3438288.0],["2005-07-01",1.2797,1.2797,1.2472,1.2537,1854090.0],["2005-07-05",1.2316,1.2316,1.1795,1.1821,4795308.0],["2005-07-06",1.173,1.2016,1.1456,1.1795,5987520.0],["2005-07-07",1.1717,1.1847,1.1639,1.1834,2174256.0],["2005-07-08",1.1834,1.1977,1.1782,1.1977,3243996.0],["2005-07-11",1.2433,1.2901,1.2302,1.2901,6946884.0],["2005-07-12",1.2979,1.3344,1.2888,1.3344,6596856.0],["2005-07-13",1.3617,1.3787,1.3474,1.3487,3835188.0],["2005-07-14",1.3669,1.3735,1.3344,1.3435,3204306.0],["2005-07-15",1.3344,1.3383,1.2888,1.3058,2771496.0],["2005-07-18",1.2953,1.3292,1.2901,1.3279,1998108.0],["2005-07-19",1.3214,1.3331,1.3019,1.324,3529764.0],["2005-07-20",1.324,1.3865,1.311,1.3826,4178790.0],["2005-07-21",1.3995,1.4177,1.3826,1.3995,3558114.0],["2005-07-22",1.3917,1.393,1.3084,1.3422,4402188.0],["2005-07-25",1.3019,1.3097,1.2185,1.2211,8559054.0],["2005-07-26",1.225,1.2719,1.2146,1.2693,5559246.0],["2005-07-27",1.2888,1.3136,1.2628,1.3058,4300128.0],["2005-07-28",1.3149,1.3565,1.3149,1.3435,4153086.0],["2005-07-29",1.3643,1.3708,1.3344,1.3526,2955582.0],["2005-08-01",1.3539,1.3826,1.3344,1.3695,3323376.0],["2005-08-02",1.38,1.419,1.38,1.4099,5161968.0],["2005-08-03",1.4607,1.4997,1.4372,1.4672,9126810.0],["2005-08-04",1.4672,1.5193,1.4385,1.5075,7417116.0],["2005-08-05",1.5401,1.5883,1.5401,1.57,13622364.0],["2005-08-08",1.6078,1.6273,1.6,1.6156,6398028.0],["2005-08-09",1.6599,1.6599,1.6013,1.6481,3501792.0],["2005-08-10",1.6494,1.6599,1.6143,1.6377,4650912.0],["2005-08-11",1.5622,1.6403,1.4971,1.5401,8049888.0],["2005-08-12",1.4841,1.5427,1.4411,1.5362,5437152.0],["2005-08-15",1.5831,1.6377,1.5622,1.626,4954446.0],["2005-08-16",1.6747,1.6747,1.5979,1.6032,6966918.0],["2005-08-17",1.6046,1.6284,1.6019,1.6178,2595348.0],["2005-08-18",1.6152,1.6218,1.5781,1.5807,6022674.0],["2005-08-19",1.5781,1.5993,1.4629,1.5159,6830838.0],["2005-08-22",1.5741,1.6019,1.5622,1.5953,3789072.0],["2005-08-23",1.5874,1.5874,1.5384,1.5675,2615382.0],["2005-08-24",1.5291,1.549,1.4894,1.5066,2268000.0],["2005-08-25",1.5066,1.5754,1.4775,1.5754,2937438.0],["2005-08-26",1.5675,1.5675,1.4894,1.5185,1851822.0],["2005-08-29",1.4828,1.549,1.4828,1.5397,2757888.0],["2005-08-30",1.549,1.5622,1.5344,1.5463,1802304.0],["2005-08-31",1.5635,1.6059,1.5635,1.6059,2167452.0],["2005-09-01",1.6152,1.6218,1.5715,1.5887,3279150.0],["2005-09-02",1.6549,1.6814,1.631,1.6774,5363820.0],["2005-09-06",1.7211,1.7714,1.7211,1.7674,4503492.0],["2005-09-07",1.7608,1.7833,1.7422,1.7436,2797578.0],["2005-09-08",1.7436,1.7846,1.7409,1.7806,3301074.0],["2005-09-09",1.7806,1.8389,1.7767,1.8257,3694572.0],["2005-09-12",1.8124,1.819,1.7661,1.774,3279906.0],["2005-09-13",1.7648,1.7939,1.7555,1.7701,1710450.0],["2005-09-14",1.7833,1.7873,1.737,1.7634,1331694.0],["2005-09-15",1.8137,1.8389,1.8018,1.8243,3259872.0],["2005-09-16",1.8323,1.9157,1.8323,1.8693,4715172.0],["2005-09-19",1.8852,1.8971,1.8482,1.868,3379320.0],["2005-09-20",1.8945,1.9422,1.868,1.8852,4647510.0],["2005-09-21",1.8879,1.9779,1.8813,1.9554,4251366.0],["2005-09-22",1.9726,1.9739,1.9011,1.962,5493852.0],["2005-09-23",1.9726,2.0084,1.9673,1.9792,4748436.0],["2005-09-26",1.966,1.9766,1.9236,1.9713,4514076.0],["2005-09-27",1.9594,1.966,1.8879,1.9249,4724622.0],["2005-09-28",1.9395,1.9647,1.9355,1.9448,2695140.0],["2005-09-29",1.9527,1.9527,1.9064,1.9527,1925532.0],["2005-09-30",1.9527,1.9779,1.9197,1.9766,1814022.0],["2005-10-03",1.9806,2.0189,1.9806,1.9858,3502548.0],["2005-10-04",1.9858,1.9885,1.8866,1.9038,5360796.0],["2005-10-05",1.8561,1.8561,1.8164,1.8283,4931388.0],["2005-10-06",1.8283,1.8283,1.7092,1.7489,5092038.0],["2005-10-07",1.7873,1.8323,1.7833,1.8151,3871098.0],["2005-10-10",1.8442,1.8627,1.8164,1.831,2653182.0],["2005-10-11",1.8468,1.8799,1.8402,1.8588,2030616.0],["2005-10-12",1.8588,1.8667,1.729,1.7793,2591568.0],["2005-10-13",1.7608,1.7767,1.7237,1.7621,3228120.0],["2005-10-14",1.7581,1.7793,1.7078,1.7634,1806084.0],["2005-10-17",1.7873,1.8098,1.7515,1.782,2206386.0],["2005-10-18",1.782,1.7965,1.7105,1.7237,3511242.0],["2005-10-19",1.7171,1.7396,1.6324,1.7264,4491396.0],["2005-10-20",1.7078,1.7264,1.6178,1.6615,4529952.0],["2005-10-21",1.6602,1.6972,1.631,1.6814,4385934.0],["2005-10-24",1.7052,1.7343,1.6972,1.7211,3829518.0],["2005-10-25",1.7343,1.7727,1.7184,1.733,2083914.0],["2005-10-26",1.7197,1.7568,1.7092,1.7184,1709694.0],["2005-10-27",1.7131,1.7264,1.6628,1.6893,2163672.0],["2005-10-28",1.6999,1.7436,1.6999,1.7277,2482704.0],["2005-10-31",1.7674,1.8137,1.7674,1.7965,3143448.0],["2005-11-01",1.8349,1.876,1.8177,1.827,3516912.0],["2005-11-02",1.827,1.876,1.827,1.8588,1830654.0],["2005-11-03",1.9197,1.9382,1.868,1.8707,4769604.0],["2005-11-04",1.8866,1.9038,1.8429,1.8892,2635038.0],["2005-11-07",1.9395,1.9567,1.8971,1.9038,3416742.0],["2005-11-08",1.9051,1.9302,1.8799,1.8905,2484972.0],["2005-11-09",1.9038,1.9316,1.8866,1.8971,2172366.0],["2005-11-10",1.9038,1.9514,1.8998,1.9289,3374028.0],["2005-11-11",1.9263,1.9726,1.9197,1.9527,1444338.0],["2005-11-14",1.8998,1.9329,1.8852,1.9316,1962576.0],["2005-11-15",1.9197,1.9223,1.8588,1.8693,2291814.0],["2005-11-16",1.913,1.9514,1.8985,1.9329,2704590.0],["2005-11-17",1.9461,1.9832,1.9461,1.9567,2450196.0],["2005-11-18",1.9554,1.958,1.9104,1.9355,2310336.0],["2005-11-21",1.9267,1.9938,1.9213,1.9858,3553578.0],["2005-11-22",1.8797,1.9428,1.8663,1.9388,4407858.0],["2005-11-23",1.9898,2.0166,1.9334,1.9455,2889432.0],["2005-11-25",1.9522,1.9777,1.9522,1.9737,918162.0],["2005-11-28",1.9978,2.0005,1.9414,1.9616,3298806.0],["2005-11-29",1.967,2.0032,1.9535,1.975,2954826.0],["2005-11-30",1.967,2.0072,1.9428,1.9858,4688334.0],["2005-12-01",2.0019,2.0811,2.0005,2.0609,6018894.0],["2005-12-02",2.0609,2.0985,2.0569,2.0958,4100544.0],["2005-12-05",2.1012,2.1321,2.0623,2.0972,3520692.0],["2005-12-06",2.1496,2.2959,2.1442,2.2583,8181810.0],["2005-12-07",2.2852,2.3093,2.2207,2.2489,7431480.0],["2005-12-08",2.2489,2.2717,2.2086,2.2422,4784724.0],["2005-12-09",2.2435,2.2556,2.1898,2.2221,2692116.0],["2005-12-12",2.2153,2.2368,2.1831,2.2033,1217538.0],["2005-12-13",2.2033,2.2288,2.1724,2.2167,1862028.0],["2005-12-14",2.2234,2.2476,2.1818,2.2059,2719332.0],["2005-12-15",2.1965,2.2059,2.1321,2.1912,4080510.0],["2005-12-16",2.1871,2.214,2.1616,2.1992,2060856.0],["2005-12-19",2.1469,2.1616,2.0609,2.0945,4503114.0],["2005-12-20",2.0945,2.1563,2.0945,2.1442,3206196.0],["2005-12-21",2.1684,2.2153,2.1616,2.2033,3836322.0],["2005-12-22",2.2006,2.2341,2.1871,2.2221,2176524.0],["2005-12-23",2.2274,2.269,2.218,2.2489,1579284.0],["2005-12-27",2.2489,2.2503,2.1871,2.2301,2182194.0],["2005-12-28",2.2301,2.2301,2.1885,2.2113,2188620.0],["2005-12-29",2.21,2.2543,2.1939,2.2422,1153656.0],["2005-12-30",2.2435,2.304,2.2288,2.2395,1564542.0],["2006-01-03",2.2543,2.3697,2.2462,2.3375,3369492.0],["2006-01-04",2.359,2.4422,2.3416,2.4422,4540914.0],["2006-01-05",2.4369,2.4543,2.3859,2.3926,2659608.0],["2006-01-06",2.4141,2.4704,2.4141,2.4436,2549610.0],["2006-01-09",2.4651,2.4933,2.4235,2.4812,3282930.0],["2006-01-10",2.4033,2.4342,2.3711,2.4208,4393116.0],["2006-01-11",2.4221,2.4396,2.3912,2.406,3332070.0],["2006-01-12",2.41,2.4342,2.3859,2.4235,2452464.0],["2006-01-13",2.402,2.4288,2.3926,2.4248,1986390.0],["2006-01-17",2.3724,2.3899,2.3577,2.3899,3784158.0],["2006-01-18",2.2986,2.3429,2.269,2.3416,3345678.0],["2006-01-19",2.3724,2.4422,2.3563,2.4033,4561326.0],["2006-01-20",2.4651,2.4651,2.3845,2.3899,3100356.0],["2006-01-23",2.4154,2.4772,2.41,2.449,2750328.0],["2006-01-24",2.5188,2.6128,2.5188,2.5993,5158188.0],["2006-01-25",2.6316,2.7376,2.6316,2.6705,4136076.0],["2006-01-26",2.6987,2.7927,2.6853,2.7927,5002830.0],["2006-01-27",2.8934,2.9699,2.8222,2.8867,10691352.0],["2006-01-30",2.8195,2.9095,2.8142,2.9095,7865802.0],["2006-01-31",2.8195,2.9538,2.8061,2.9269,5939136.0],["2006-02-01",2.9041,2.9605,2.9001,2.9457,7545258.0],["2006-02-02",2.9189,2.9269,2.7779,2.8316,3487806.0],["2006-02-03",2.7014,2.8585,2.6517,2.7819,4159512.0],["2006-02-06",2.8531,2.9524,2.841,2.9068,3774708.0],["2006-02-07",2.8464,2.8531,2.7148,2.7658,3569076.0],["2006-02-08",2.692,2.8048,2.645,2.7792,4873554.0],["2006-02-09",2.8115,2.8303,2.7524,2.7524,5291622.0],["2006-02-10",2.7927,2.8048,2.6987,2.7229,4872420.0],["2006-02-13",2.7269,2.7309,2.598,2.6329,3802302.0],["2006-02-14",2.6517,2.7578,2.6168,2.7269,3962952.0],["2006-02-15",2.7269,2.8491,2.7215,2.8437,4119822.0],["2006-02-16",2.8826,2.9874,2.8531,2.986,4181814.0],["2006-02-17",3.0048,3.0048,2.9538,2.9565,2666412.0],["2006-02-21",3.0866,3.0975,2.9851,3.0094,3335850.0],["2006-02-22",3.0474,3.1083,3.0149,3.0406,3028536.0],["2006-02-23",3.0501,3.1151,3.0094,3.0704,3519936.0],["2006-02-24",3.0717,3.1056,3.0474,3.1056,2580984.0],["2006-02-27",3.1124,3.1151,3.0677,3.0961,3161592.0],["2006-02-28",3.0961,3.1015,3.0433,3.0893,2781702.0],["2006-03-01",3.0582,3.2437,3.0582,3.2383,3900204.0],["2006-03-02",3.2478,3.4063,3.2465,3.3683,6533352.0],["2006-03-03",3.3589,3.4036,3.3236,3.3819,3681342.0],["2006-03-06",3.3683,3.3792,3.1977,3.2478,4642218.0],["2006-03-07",3.1774,3.1801,3.0,3.1164,10109610.0],["2006-03-08",3.088,3.1476,3.023,3.1029,4655070.0],["2006-03-09",3.1936,3.199,3.0013,3.0772,4351914.0],["2006-03-10",3.1137,3.134,3.0406,3.0961,4700430.0],["2006-03-13",3.1056,3.1828,3.0744,3.1191,3782646.0],["2006-03-14",3.1015,3.2045,3.0826,3.2004,2575692.0],["2006-03-15",3.2383,3.3304,3.2248,3.3223,3606498.0],["2006-03-16",3.3724,3.3751,3.2668,3.3169,3202416.0],["2006-03-17",3.2911,3.2911,3.241,3.283,5403888.0],["2006-03-20",3.2911,3.3223,3.2031,3.2464,2389338.0],["2006-03-21",3.2302,3.2302,3.0744,3.1205,4335660.0],["2006-03-22",3.0948,3.1855,3.088,3.1584,4096008.0],["2006-03-23",3.2207,3.2343,3.0717,3.1354,3117744.0],["2006-03-24",3.153,3.218,3.1232,3.1679,2919294.0],["2006-03-27",3.1069,3.1367,3.0,3.1259,4423734.0],["2006-03-28",3.0094,3.1205,2.9187,2.9742,6317136.0],["2006-03-29",2.9146,3.0352,2.9011,3.0216,4398786.0],["2006-03-30",3.0609,3.1273,2.9959,3.0162,3822714.0],["2006-03-31",3.0474,3.0812,3.0325,3.0501,3444336.0],["2006-04-03",3.1015,3.1909,3.088,3.1544,4648644.0],["2006-04-04",3.2302,3.2817,3.1625,3.2559,4467204.0],["2006-04-05",3.3182,3.3318,3.2681,3.2979,4947642.0],["2006-04-06",3.3101,3.3616,3.3047,3.3209,5050458.0],["2006-04-07",3.3209,3.3562,3.2112,3.2343,3243996.0],["2006-04-10",3.2437,3.283,3.2261,3.2505,2907576.0],["2006-04-11",3.325,3.3697,3.2586,3.2844,3163482.0],["2006-04-12",3.2844,3.3778,3.2722,3.344,2576448.0],["2006-04-13",3.3291,3.4076,3.3006,3.3521,3072006.0],["2006-04-17",3.3995,3.451,3.3751,3.4103,3903228.0],["2006-04-18",3.4794,3.5282,3.474,3.516,4142124.0],["2006-04-19",3.5282,3.5336,3.4686,3.5309,3154410.0],["2006-04-20",3.5133,3.5431,3.3914,3.4686,5552442.0],["2006-04-21",3.4781,3.5898,3.4679,3.5045,2056824.0],["2006-04-24",3.4963,3.5045,3.3846,3.4679,4004784.0],["2006-04-25",3.4516,3.4902,3.4232,3.4273,2451708.0],["2006-04-26",3.4537,3.5735,3.4537,3.4963,4629996.0],["2006-04-27",3.4537,3.4984,3.3948,3.4374,5108040.0],["2006-04-28",3.4455,3.537,3.4394,3.5146,4914504.0],["2006-05-01",3.5532,3.6771,3.537,3.6101,3026520.0],["2006-05-02",3.5735,3.6893,3.5227,3.6771,4189248.0],["2006-05-03",3.667,3.667,3.4841,3.5065,5099472.0],["2006-05-04",3.5024,3.5248,3.3866,3.4496,7378308.0],["2006-05-05",3.4638,3.476,3.3176,3.3622,7561512.0],["2006-05-08",3.3521,3.4557,3.2871,3.4069,7619724.0],["2006-05-09",3.5309,3.5634,3.5146,3.5431,9042768.0],["2006-05-10",3.5471,3.5532,3.4821,3.5349,5804064.0],["2006-05-11",3.5349,3.5471,3.4069,3.4435,7217532.0],["2006-05-12",3.4435,3.4476,3.3196,3.3887,13361040.0],["2006-05-15",3.2221,3.3054,3.1611,3.2404,8644860.0],["2006-05-16",3.2607,3.2871,3.1042,3.2079,6449436.0],["2006-05-17",3.0677,3.1388,2.9763,3.0311,8409996.0],["2006-05-18",2.9905,3.0392,2.9356,2.962,5956524.0],["2006-05-19",3.0372,3.0474,2.9133,2.9478,7740432.0],["2006-05-22",2.7121,2.7772,2.5395,2.7325,13304592.0],["2006-05-23",2.8158,2.8686,2.704,2.7203,11785536.0],["2006-05-24",2.6614,2.6614,2.4257,2.5334,15709428.0],["2006-05-25",2.6004,2.8076,2.5821,2.7365,13195224.0],["2006-05-26",2.9356,2.9742,2.8544,2.9641,8263332.0],["2006-05-30",2.8869,2.8991,2.7507,2.7812,6154848.0],["2006-05-31",2.8523,2.9051,2.7893,2.9051,7051716.0],["2006-06-01",2.895,2.9945,2.8726,2.9661,5056128.0],["2006-06-02",3.088,3.088,2.897,2.9966,4270896.0],["2006-06-05",2.958,2.9763,2.8645,2.8909,4363632.0],["2006-06-06",2.8462,2.8747,2.7731,2.8401,5288472.0],["2006-06-07",2.8422,2.8991,2.7386,2.769,3494736.0],["2006-06-08",2.6918,2.7934,2.6451,2.7731,5878404.0],["2006-06-09",2.8828,2.8828,2.7284,2.7386,3626532.0],["2006-06-12",2.7121,2.7406,2.5923,2.5963,4429404.0],["2006-06-13",2.4887,2.6085,2.4176,2.4846,8165556.0],["2006-06-14",2.4785,2.5781,2.4501,2.5252,5660172.0],["2006-06-15",2.6614,2.7264,2.5781,2.7101,4671828.0],["2006-06-16",2.6614,2.6939,2.6146,2.6654,4301136.0],["2006-06-19",2.7223,2.7406,2.574,2.6085,4867884.0],["2006-06-20",2.6614,2.6756,2.5801,2.6065,4528944.0],["2006-06-21",2.6065,2.7223,2.5862,2.7061,4995648.0],["2006-06-22",2.7101,2.7406,2.6492,2.7101,2649780.0],["2006-06-23",2.6817,2.7812,2.6553,2.7243,2925972.0],["2006-06-26",2.7731,2.8158,2.7325,2.7548,2693880.0],["2006-06-27",2.7853,2.8442,2.7162,2.7264,3252564.0],["2006-06-28",2.7934,2.8564,2.7833,2.8381,3610908.0],["2006-06-29",2.8848,3.0331,2.8767,3.023,4156488.0],["2006-06-30",3.0839,3.1083,2.9884,3.0291,4341456.0],["2006-07-03",3.0961,3.1489,3.0819,3.1388,2816100.0],["2006-07-05",3.0514,3.0799,2.9702,3.0311,3465000.0],["2006-07-06",3.0331,3.0758,3.0108,3.0433,3078432.0],["2006-07-07",3.0006,3.0575,2.9763,3.0128,3193848.0],["2006-07-10",3.0372,3.0717,2.9966,3.023,1535436.0],["2006-07-11",2.9864,3.1022,2.9255,3.0738,4055436.0],["2006-07-12",3.1225,3.1225,3.0555,3.0677,4545576.0],["2006-07-13",3.027,3.0392,2.895,2.9356,5164992.0],["2006-07-14",2.9336,2.9519,2.8361,2.895,4986576.0],["2006-07-17",2.8747,2.9051,2.8056,2.8178,3569076.0],["2006-07-18",2.8848,2.9112,2.8198,2.8665,2808288.0],["2006-07-19",2.8523,3.1042,2.8523,3.0677,6763932.0],["2006-07-20",3.1022,3.1205,2.9498,2.9884,4178160.0],["2006-07-21",3.0169,3.023,2.8828,2.9031,4112892.0],["2006-07-24",2.9417,2.9783,2.8991,2.9783,3920616.0],["2006-07-25",2.9661,3.0433,2.9316,3.0311,3965976.0],["2006-07-26",2.9966,3.0535,2.9519,3.0149,2730672.0],["2006-07-27",3.0575,3.0981,3.0128,3.0474,2846592.0],["2006-07-28",3.0758,3.2099,3.0656,3.1733,4953816.0],["2006-07-31",3.2058,3.216,3.1449,3.1632,4507020.0],["2006-08-01",3.1571,3.1571,3.0799,3.1042,3875760.0],["2006-08-02",3.1896,3.2464,3.1611,3.1997,5163732.0],["2006-08-03",3.1327,3.2708,3.1327,3.2525,3551688.0],["2006-08-04",3.2891,3.3419,3.1977,3.2038,6266484.0],["2006-08-07",3.1875,3.2749,3.1794,3.216,2050020.0],["2006-08-08",3.2282,3.3054,3.2058,3.2485,2989980.0],["2006-08-09",3.2891,3.3155,3.1875,3.2099,2454228.0],["2006-08-10",3.1611,3.1997,3.1449,3.1997,2852640.0],["2006-08-11",3.1794,3.1896,3.1002,3.1246,2671956.0],["2006-08-14",3.1042,3.1489,3.0595,3.1002,3354876.0],["2006-08-15",3.1823,3.1905,3.1104,3.1495,6278832.0],["2006-08-16",3.172,3.2295,3.1495,3.1864,4920804.0],["2006-08-17",3.2131,3.2829,3.1679,3.2028,3356136.0],["2006-08-18",3.1823,3.211,3.1289,3.17,1913688.0],["2006-08-21",3.1207,3.1638,3.1104,3.1495,2956716.0],["2006-08-22",3.1207,3.1597,3.0632,3.1125,1975428.0],["2006-08-23",3.1145,3.1289,2.9339,2.9339,5501916.0],["2006-08-24",2.938,2.9688,2.8559,2.9216,5875380.0],["2006-08-25",2.9359,3.0119,2.9359,2.9873,2839536.0],["2006-08-28",2.9832,3.0222,2.9257,2.9975,2341332.0],["2006-08-29",3.0345,3.0509,2.9708,3.0037,2442132.0],["2006-08-30",2.9996,3.0242,2.977,3.0016,2090844.0],["2006-08-31",3.0057,3.0488,2.979,2.9811,2080008.0],["2006-09-01",2.9975,3.1187,2.9914,3.1022,3116232.0],["2006-09-05",3.1371,3.1885,3.1145,3.1392,4201344.0],["2006-09-06",3.1228,3.1453,3.0242,3.0386,3110436.0],["2006-09-07",3.0386,3.0571,2.9688,3.0057,1595664.0],["2006-09-08",3.0119,3.0304,2.9606,2.9749,2525040.0],["2006-09-11",2.8887,2.9072,2.8127,2.8312,6678504.0],["2006-09-12",2.8538,2.8949,2.8168,2.8497,3363696.0],["2006-09-13",2.8764,2.9298,2.8518,2.8949,3153780.0],["2006-09-14",2.8969,2.9236,2.8374,2.8702,2128896.0],["2006-09-15",2.8682,2.8805,2.8333,2.8476,1701252.0],["2006-09-18",2.8415,2.9441,2.8394,2.901,2594088.0],["2006-09-19",2.8374,2.86,2.7778,2.8271,5218164.0],["2006-09-20",2.8066,2.8415,2.6998,2.7388,4261068.0],["2006-09-21",2.7245,2.784,2.6608,2.6752,4470984.0],["2006-09-22",2.6711,2.7162,2.6239,2.6588,3773700.0],["2006-09-25",2.6341,2.6526,2.5684,2.6444,7429968.0],["2006-09-26",2.6588,2.7368,2.6526,2.7039,6433056.0],["2006-09-27",2.7101,2.7614,2.6978,2.745,5640768.0],["2006-09-28",2.7676,2.8066,2.745,2.7799,4298364.0],["2006-09-29",2.7799,2.8189,2.7553,2.7819,2391480.0],["2006-10-02",2.8127,2.8394,2.784,2.7902,3088260.0],["2006-10-03",2.7799,2.7799,2.706,2.7142,5777100.0],["2006-10-04",2.7162,2.8045,2.6998,2.7963,4224024.0],["2006-10-05",2.8066,2.8641,2.7943,2.8476,3704652.0],["2006-10-06",2.8066,2.8579,2.7922,2.8415,3664080.0],["2006-10-09",2.8476,2.938,2.8476,2.8764,4313232.0],["2006-10-10",2.9113,2.9462,2.8908,2.9298,3272472.0],["2006-10-11",2.9133,2.94,2.8723,2.9175,3032316.0],["2006-10-12",2.8846,3.0119,2.8825,3.0119,2627856.0],["2006-10-13",3.0139,3.0365,2.9647,2.977,3592260.0],["2006-10-16",3.0078,3.0632,2.9749,3.053,3206196.0],["2006-10-17",3.0037,3.0427,2.9647,3.0283,3226356.0],["2006-10-18",3.0386,3.0796,2.9914,3.0057,4707864.0],["2006-10-19",2.9934,3.0406,2.9893,3.0139,3019716.0],["2006-10-20",2.9893,2.9914,2.9421,2.977,2587284.0],["2006-10-23",2.9359,3.0488,2.9318,3.0488,2389212.0],["2006-10-24",3.0796,3.0858,3.0345,3.0796,4624704.0],["2006-10-25",3.0796,3.1433,3.0673,3.1351,4297608.0],["2006-10-26",3.1002,3.1474,3.1002,3.1371,2525292.0],["2006-10-27",3.1125,3.1412,3.0714,3.0899,2172492.0],["2006-10-30",3.0222,3.055,2.977,2.979,3993192.0],["2006-10-31",2.9975,3.0509,2.9975,3.0324,2542680.0],["2006-11-01",3.0776,3.1187,3.0324,3.0591,3764376.0],["2006-11-02",3.0283,3.0488,2.9832,3.0242,2308572.0],["2006-11-03",3.1125,3.1371,3.0755,3.1022,4051152.0],["2006-11-06",3.172,3.2644,3.1577,3.2131,6196176.0],["2006-11-07",3.2213,3.2213,3.1536,3.2008,2797200.0],["2006-11-08",3.1515,3.211,3.1412,3.1844,4310460.0],["2006-11-09",3.2336,3.2418,3.1084,3.17,4658472.0],["2006-11-10",3.17,3.172,3.0591,3.1228,3091032.0],["2006-11-13",3.0796,3.131,3.0714,3.1022,2702196.0],["2006-11-14",3.1515,3.1761,3.131,3.1556,3364452.0],["2006-11-15",3.1412,3.1885,3.1228,3.1495,3294396.0],["2006-11-16",3.2028,3.2028,3.0796,3.0838,3353112.0],["2006-11-17",3.0632,3.0899,3.0345,3.0796,4267368.0],["2006-11-20",3.131,3.1905,3.1084,3.133,3110184.0],["2006-11-21",3.133,3.1946,3.1269,3.1802,3171924.0],["2006-11-22",3.1987,3.2049,3.1495,3.1967,2166444.0],["2006-11-24",3.1618,3.2131,3.1577,3.1946,1329552.0],["2006-11-27",3.2418,3.2439,3.1228,3.1371,2383920.0],["2006-11-28",3.1002,3.1556,3.0817,3.1515,3788820.0],["2006-11-29",3.1782,3.2316,3.1659,3.2254,3263400.0],["2006-11-30",3.2131,3.2562,3.1679,3.2336,2195676.0],["2006-12-01",3.2644,3.2665,3.1802,3.1946,3013164.0],["2006-12-04",3.172,3.2767,3.1659,3.2644,2346372.0],["2006-12-05",3.2952,3.3507,3.285,3.3281,3495744.0],["2006-12-06",3.3424,3.3773,3.3158,3.326,2794680.0],["2006-12-07",3.3465,3.3732,3.3322,3.3507,2083788.0],["2006-12-08",3.326,3.3835,3.326,3.3589,2711268.0],["2006-12-11",3.3876,3.3979,3.3424,3.3507,2338056.0],["2006-12-12",3.3589,3.3835,3.2829,3.3034,3173688.0],["2006-12-13",3.3034,3.3055,3.2459,3.2891,2901780.0],["2006-12-14",3.3055,3.3445,3.2952,3.326,2237760.0],["2006-12-15",3.3466,3.3527,3.2891,3.3219,2128392.0],["2006-12-18",3.3527,3.3548,3.2767,3.2952,2028096.0],["2006-12-19",3.2459,3.2829,3.2172,3.2726,2567376.0],["2006-12-20",3.2829,3.3014,3.2336,3.2398,1675044.0],["2006-12-21",3.2398,3.2398,3.1761,3.2193,1961568.0],["2006-12-22",3.2418,3.2603,3.1987,3.2562,2050776.0],["2006-12-26",3.2501,3.2829,3.248,3.2644,1396332.0],["2006-12-27",3.3055,3.3589,3.285,3.3568,2406852.0],["2006-12-28",3.3732,3.3876,3.326,3.3445,2335536.0],["2006-12-29",3.3568,3.3732,3.2624,3.285,2428776.0],["2007-01-03",3.4697,3.48,3.3671,3.3712,6977628.0],["2007-01-04",3.3712,3.3773,3.2767,3.3116,4667796.0],["2007-01-05",3.3424,3.3424,3.1597,3.1967,4357584.0],["2007-01-08",3.2049,3.2624,3.1638,3.2624,3671640.0],["2007-01-09",3.2172,3.2172,3.131,3.172,4076352.0],["2007-01-10",3.1104,3.2069,3.0488,3.1844,3970764.0],["2007-01-11",3.2131,3.2562,3.1679,3.1864,2207520.0],["2007-01-12",3.1946,3.2234,3.1638,3.2172,2554020.0],["2007-01-16",3.1412,3.17,3.1145,3.1412,5237820.0],["2007-01-17",3.0796,3.1412,3.0632,3.1207,5460336.0],["2007-01-18",3.1844,3.1885,3.0899,3.1187,2370816.0],["2007-01-19",3.1269,3.1556,3.1125,3.1515,3340260.0],["2007-01-22",3.2152,3.2213,3.1597,3.1823,3303720.0],["2007-01-23",3.2234,3.3137,3.2131,3.2952,4561452.0],["2007-01-24",3.3383,3.4102,3.2993,3.4102,5482008.0],["2007-01-25",3.3979,3.4081,3.3281,3.365,4698540.0],["2007-01-26",3.3917,3.4081,3.3568,3.3876,3620232.0],["2007-01-29",3.3876,3.4225,3.3507,3.3527,3483396.0],["2007-01-30",3.3589,3.4205,3.3465,3.4081,3508092.0],["2007-01-31",3.4246,3.4862,3.3999,3.4697,3855096.0],["2007-02-01",3.4882,3.5211,3.4574,3.4944,3605364.0],["2007-02-02",3.5129,3.5211,3.4451,3.5046,2585772.0],["2007-02-05",3.5642,3.6135,3.5457,3.5601,6150312.0],["2007-02-06",3.6956,3.7777,3.6566,3.7366,8507772.0],["2007-02-07",3.6853,3.6853,3.5929,3.6237,4241664.0],["2007-02-08",3.5375,3.6093,3.5211,3.5724,5922504.0],["2007-02-09",3.5827,3.5847,3.519,3.5601,3541104.0],["2007-02-12",3.5621,3.5785,3.4841,3.5067,3600828.0],["2007-02-13",3.5395,3.7448,3.5313,3.7305,8543808.0],["2007-02-14",3.7736,3.8434,3.751,3.7982,6146280.0],["2007-02-15",3.7777,3.8619,3.7407,3.8372,3749508.0],["2007-02-16",3.7982,3.8537,3.7777,3.8434,3362940.0],["2007-02-20",3.8331,3.905,3.7777,3.905,3725316.0],["2007-02-21",3.905,3.9399,3.8455,3.9214,3596544.0],["2007-02-22",3.9312,3.9601,3.8524,3.9001,3469536.0],["2007-02-23",3.8504,3.8794,3.7862,3.8317,3602844.0],["2007-02-26",3.8752,3.898,3.8442,3.898,3159324.0],["2007-02-27",3.6557,3.6909,3.3968,3.5024,9506952.0],["2007-02-28",3.5128,3.5915,3.461,3.5645,6723612.0],["2007-03-01",3.3989,3.5397,3.3512,3.4921,6189876.0],["2007-03-02",3.4858,3.5066,3.345,3.3678,5821200.0],["2007-03-05",3.2,3.3429,3.1876,3.2332,6339060.0],["2007-03-06",3.3554,3.4113,3.2974,3.3906,4340952.0],["2007-03-07",3.403,3.4444,3.3823,3.4009,3523464.0],["2007-03-08",3.4776,3.5066,3.4403,3.4548,4185972.0],["2007-03-09",3.5211,3.55,3.4548,3.5293,5259744.0],["2007-03-12",3.5521,3.6163,3.5335,3.5853,6599880.0],["2007-03-13",3.5211,3.5521,3.3947,3.3947,6907572.0],["2007-03-14",3.3657,3.4796,3.3222,3.4672,6043716.0],["2007-03-15",3.4506,3.5293,3.4237,3.4465,5034456.0],["2007-03-16",3.4817,3.5148,3.3802,3.4154,4327848.0],["2007-03-19",3.4589,3.5211,3.4175,3.5003,3879036.0],["2007-03-20",3.5459,3.5853,3.5107,3.5687,3707424.0],["2007-03-21",3.5832,3.724,3.5832,3.722,5040000.0],["2007-03-22",3.7282,3.7696,3.6826,3.7137,3922128.0],["2007-03-23",3.7157,3.7779,3.6888,3.7634,2879100.0],["2007-03-26",3.7675,3.78,3.6723,3.7489,2941344.0],["2007-03-27",3.7344,3.7344,3.6722,3.6909,1982232.0],["2007-03-28",3.6474,3.6515,3.5418,3.6122,4853772.0],["2007-03-29",3.6909,3.7178,3.6246,3.7116,4710888.0],["2007-03-30",3.6992,3.7737,3.6971,3.7551,4613112.0],["2007-04-02",3.7592,3.8255,3.7592,3.8027,3291372.0],["2007-04-03",3.8442,3.9104,3.8317,3.8773,4561200.0],["2007-04-04",3.8669,3.9643,3.8607,3.9519,4675608.0],["2007-04-05",3.9084,3.9643,3.8939,3.9084,4190508.0],["2007-04-09",3.9622,4.0886,3.9622,4.0658,6380136.0],["2007-04-10",4.0223,4.0948,4.0057,4.0389,4291056.0],["2007-04-11",4.043,4.0451,3.8918,3.9622,5850432.0],["2007-04-12",3.9374,4.0036,3.8939,3.9974,3801924.0],["2007-04-13",4.0202,4.0596,3.9788,4.0492,4275936.0],["2007-04-16",4.0886,4.1569,4.0886,4.1362,3461976.0],["2007-04-17",4.1486,4.1756,4.0699,4.0803,3610152.0],["2007-04-18",4.072,4.2377,4.0596,4.1631,5747868.0],["2007-04-19",4.0865,4.2335,4.0679,4.1838,5084100.0],["2007-04-20",4.3185,4.3288,4.2108,4.2708,5312412.0],["2007-04-23",4.246,4.3205,4.2377,4.2563,2446668.0],["2007-04-24",4.2232,4.2418,4.1176,4.1611,4105836.0],["2007-04-25",4.2418,4.2584,4.1776,4.2273,4838652.0],["2007-04-26",4.2087,4.217,4.1279,4.1735,7225596.0],["2007-04-27",4.1134,4.1756,4.0181,4.1735,9253944.0],["2007-04-30",4.1652,4.2356,4.1321,4.1486,6218604.0],["2007-05-01",4.1735,4.2045,4.0927,4.1217,3403764.0],["2007-05-02",4.1963,4.2356,4.1631,4.2046,5514768.0],["2007-05-03",4.2729,4.3164,4.246,4.2978,6324948.0],["2007-05-04",4.3226,4.3268,4.246,4.2729,4032252.0],["2007-05-07",4.2874,4.304,4.2522,4.2729,3815280.0],["2007-05-08",4.2667,4.2667,4.1735,4.2356,3942540.0],["2007-05-09",4.2294,4.3557,4.2149,4.3537,4604292.0],["2007-05-10",4.3309,4.3661,4.2128,4.2335,4935672.0],["2007-05-11",4.2253,4.3164,4.2128,4.2936,3398724.0],["2007-05-14",4.4531,4.4531,4.2688,4.2915,2443644.0],["2007-05-15",4.3567,4.434,4.2899,4.4047,4822272.0],["2007-05-16",4.4904,4.6261,4.4507,4.624,9564408.0],["2007-05-17",4.5927,4.6345,4.5133,4.6115,4112640.0],["2007-05-18",4.6052,4.6407,4.5447,4.6282,3798144.0],["2007-05-21",4.6575,4.7598,4.6407,4.7034,4034772.0],["2007-05-22",4.7201,4.741,4.6136,4.6136,5880168.0],["2007-05-23",4.6763,4.7222,4.5509,4.5614,5726196.0],["2007-05-24",4.4883,4.5614,4.3358,4.3671,6493788.0],["2007-05-25",4.459,4.5363,4.4423,4.5363,4082148.0],["2007-05-29",4.6909,4.7013,4.5426,4.5885,4566744.0],["2007-05-30",4.4945,4.7326,4.4778,4.7138,5673276.0],["2007-05-31",4.7514,4.8036,4.7138,4.7493,5206572.0],["2007-06-01",4.7869,5.0042,4.7849,4.9854,5288472.0],["2007-06-04",4.8517,5.0125,4.8517,5.0042,5821704.0],["2007-06-05",5.0042,5.0355,4.9373,5.0062,4437468.0],["2007-06-06",4.929,4.954,4.7932,4.8538,5391036.0],["2007-06-07",4.8037,4.9394,4.6554,4.6867,4320540.0],["2007-06-08",4.6992,4.8684,4.6867,4.8663,7533792.0],["2007-06-11",4.9081,4.9331,4.8287,4.8663,6258168.0],["2007-06-12",4.8412,4.8768,4.7347,4.7473,5201532.0],["2007-06-13",4.8412,5.0647,4.8245,5.0104,7005348.0],["2007-06-14",5.096,5.1399,5.0397,5.1169,5352480.0],["2007-06-15",5.2151,5.2986,5.2151,5.2673,4687704.0],["2007-06-18",5.3133,5.3133,5.19,5.2736,2874564.0],["2007-06-19",5.2652,5.2652,5.1838,5.2214,4201596.0],["2007-06-20",5.2569,5.2736,5.1107,5.1399,4580100.0],["2007-06-21",5.1169,5.3509,5.094,5.33,5361048.0],["2007-06-22",5.3195,5.3279,5.165,5.1921,3761100.0],["2007-06-25",5.165,5.2673,5.0355,5.1399,3390912.0],["2007-06-26",5.2026,5.236,5.1128,5.1253,4071060.0],["2007-06-27",5.0543,5.2047,5.0417,5.2047,3356136.0],["2007-06-28",5.2214,5.4093,5.213,5.3509,4753224.0],["2007-06-29",5.4114,5.4386,5.3153,5.3717,4370688.0],["2007-07-02",5.3884,5.5263,5.3822,5.5263,4000500.0],["2007-07-03",5.5931,5.5931,5.4636,5.5263,2886408.0],["2007-07-05",5.5138,5.5827,5.4511,5.5534,3504312.0],["2007-07-06",5.5889,5.6767,5.5451,5.662,3913056.0],["2007-07-09",5.779,5.8145,5.7101,5.7644,2756628.0],["2007-07-10",5.5994,5.7289,5.5493,5.6286,4793040.0],["2007-07-11",5.543,5.7853,5.5117,5.7059,7280784.0],["2007-07-12",5.7226,5.7811,5.6391,5.7644,8352540.0],["2007-07-13",5.7748,5.7748,5.6871,5.7539,4381524.0],["2007-07-16",5.7351,5.7456,5.6474,5.6913,3698856.0],["2007-07-17",5.7435,5.7727,5.6892,5.7456,4103820.0],["2007-07-18",5.7331,5.7936,5.6934,5.7853,5146344.0],["2007-07-19",5.8479,5.8772,5.8103,5.8479,6982920.0],["2007-07-20",5.827,5.8417,5.7539,5.7936,3508596.0],["2007-07-23",5.8772,5.8793,5.7978,5.8625,6583248.0],["2007-07-24",5.8458,5.8542,5.4532,5.5722,6363000.0],["2007-07-25",5.6641,5.731,5.3843,5.614,6911352.0],["2007-07-26",5.2945,5.3529,5.0773,5.3153,11836188.0],["2007-07-27",5.3404,5.3864,5.0793,5.1733,9241848.0],["2007-07-30",5.2694,5.3153,5.1316,5.2965,9057636.0],["2007-07-31",5.4281,5.5033,5.2778,5.2778,8073324.0],["2007-08-01",5.1503,5.3488,5.1399,5.2819,9031680.0],["2007-08-02",5.3655,5.4532,5.3028,5.3801,7356132.0],["2007-08-03",5.3926,5.4198,5.1462,5.1712,5501664.0],["2007-08-06",5.1316,5.1879,4.9081,5.1775,9189432.0],["2007-08-07",5.1587,5.3258,5.0856,5.2819,5499396.0],["2007-08-08",5.3425,5.5388,5.2736,5.3843,6545700.0],["2007-08-09",5.142,5.261,5.0376,5.1148,6397524.0],["2007-08-10",4.8287,4.9686,4.7138,4.954,7788564.0],["2007-08-13",5.0021,5.0292,4.7974,4.8726,7087500.0],["2007-08-14",4.8245,4.858,4.599,4.6428,6938568.0],["2007-08-15",4.5175,4.6721,4.3316,4.3546,10265220.0],["2007-08-16",3.8993,4.1771,3.8993,4.0497,20011824.0],["2007-08-17",4.3483,4.4047,4.0121,4.2606,10427760.0],["2007-08-20",4.3738,4.3801,4.1445,4.3296,6540912.0],["2007-08-21",4.3317,4.4937,4.3044,4.418,5878404.0],["2007-08-22",4.5926,4.7294,4.5505,4.7209,6277320.0],["2007-08-23",4.8388,4.8598,4.6031,4.7525,6858684.0],["2007-08-24",4.7525,4.9629,4.7188,4.9019,6709500.0],["2007-08-27",4.9271,4.9482,4.7862,4.8703,3522960.0],["2007-08-28",4.7798,4.7841,4.5674,4.5968,6820632.0],["2007-08-29",4.7041,4.8745,4.662,4.7841,5029920.0],["2007-08-30",4.723,4.9881,4.7083,4.8219,5981472.0],["2007-08-31",5.0281,5.1101,4.9839,5.0576,5817672.0],["2007-09-04",5.0786,5.2069,5.0554,5.0996,6038172.0],["2007-09-05",4.9524,5.0449,4.8977,5.0218,8768088.0],["2007-09-06",5.0786,5.1122,4.9902,5.0639,3912300.0],["2007-09-07",5.0092,5.0113,4.8177,4.9524,5040252.0],["2007-09-10",4.9271,4.9482,4.7525,4.8787,5039496.0],["2007-09-11",4.9397,4.9734,4.7967,4.9061,6707736.0],["2007-09-12",4.8808,4.9334,4.7609,4.8493,6220872.0],["2007-09-13",4.904,4.9587,4.8598,4.8892,5446224.0],["2007-09-14",4.8598,4.9166,4.7841,4.8724,7025256.0],["2007-09-17",4.8598,4.8829,4.7399,4.7399,4300884.0],["2007-09-18",4.8367,5.1438,4.7504,5.0155,8298108.0],["2007-09-19",5.2385,5.3374,5.2153,5.2448,9516276.0],["2007-09-20",5.2595,5.3437,5.1606,5.2448,4861836.0],["2007-09-21",5.3437,5.3584,5.2217,5.2595,4678128.0],["2007-09-24",5.3163,5.3395,5.2742,5.3226,4916268.0],["2007-09-25",5.249,5.3353,5.2174,5.3247,6633396.0],["2007-09-26",5.4299,5.4636,5.3963,5.4362,6907320.0],["2007-09-27",5.5288,5.5414,5.4678,5.5162,6353676.0],["2007-09-28",5.4909,5.5162,5.4005,5.5162,5671512.0],["2007-10-01",5.5541,5.8107,5.5456,5.7581,10155600.0],["2007-10-02",5.7076,5.7539,5.6066,5.7539,5173308.0],["2007-10-03",5.7392,5.8822,5.6382,5.6487,6331752.0],["2007-10-04",5.756,5.8318,5.6109,5.7939,4853520.0],["2007-10-05",5.9327,6.0905,5.8654,5.9706,6597864.0],["2007-10-08",5.9327,6.0527,5.9306,6.0442,3021984.0],["2007-10-09",6.101,6.303,6.0968,6.263,6368796.0],["2007-10-10",6.2988,6.3177,6.2294,6.2883,3550428.0],["2007-10-11",6.3619,6.4355,6.0316,6.1852,6741504.0],["2007-10-12",6.2167,6.3388,6.162,6.3114,3737664.0],["2007-10-15",6.3009,6.343,6.0947,6.1747,4513068.0],["2007-10-16",6.0463,6.0632,5.878,6.0316,7637364.0],["2007-10-17",6.1599,6.1957,5.8233,6.0001,6496812.0],["2007-10-18",5.9412,6.2988,5.9264,6.2799,8337168.0],["2007-10-19",6.2378,6.2525,5.918,5.9538,6030108.0],["2007-10-22",5.8149,5.9685,5.6571,5.9475,6136452.0],["2007-10-23",6.0863,6.1452,5.9643,6.0884,4599504.0],["2007-10-24",6.0947,6.1221,5.8865,6.0484,4911732.0],["2007-10-25",6.1621,6.2357,6.0211,6.1326,4591944.0],["2007-10-26",6.2693,6.4229,6.2378,6.3893,5678064.0],["2007-10-29",6.4482,6.6564,6.4166,6.5765,6170976.0],["2007-10-30",6.526,6.5807,6.4334,6.4482,10406592.0],["2007-10-31",6.587,6.627,6.4692,6.5428,7260120.0],["2007-11-01",6.4292,6.5029,6.3367,6.3766,7873236.0],["2007-11-02",6.4797,6.5071,6.1599,6.3367,3647952.0],["2007-11-05",6.3493,6.5576,6.2588,6.4566,6690600.0],["2007-11-06",6.627,6.7006,6.5029,6.5954,7486668.0],["2007-11-07",6.5807,6.6459,6.2778,6.2988,8985564.0],["2007-11-08",6.3009,6.5008,6.1074,6.2883,8075088.0],["2007-11-09",6.0695,6.2378,5.9559,6.1074,6417180.0],["2007-11-12",5.9916,6.0716,5.6656,5.7455,7581924.0],["2007-11-13",5.8717,6.1957,5.8717,6.1515,6375096.0],["2007-11-14",6.3998,6.4377,6.2252,6.2904,6147792.0],["2007-11-15",6.2441,6.3219,5.9012,6.0947,5663448.0],["2007-11-16",6.3661,6.4587,6.1705,6.3177,7777980.0],["2007-11-19",6.2399,6.2399,5.9264,5.9853,6201216.0],["2007-11-20",6.0695,6.2104,5.9264,6.0232,5544756.0],["2007-11-21",5.836,5.8507,5.6003,5.716,8180424.0],["2007-11-23",5.6671,5.7307,5.629,5.6946,3775716.0],["2007-11-26",5.6311,5.6819,5.3345,5.3875,9068724.0],["2007-11-27",5.4891,5.4934,5.2921,5.4171,8264088.0],["2007-11-28",5.7116,5.826,5.6841,5.7879,8561700.0],["2007-11-29",5.8684,5.9997,5.7582,5.8112,7840224.0],["2007-11-30",5.9849,6.1607,5.9001,5.9552,8216460.0],["2007-12-03",5.9912,6.0972,5.934,6.0061,4272408.0],["2007-12-04",5.9001,5.9573,5.8535,5.9171,4579344.0],["2007-12-05",6.0951,6.1374,5.9701,6.0442,7004844.0],["2007-12-06",5.9997,6.273,5.9997,6.2264,5353740.0],["2007-12-07",6.1861,6.3535,6.1861,6.3366,4432428.0],["2007-12-10",6.3556,6.4573,6.3366,6.3556,3981852.0],["2007-12-11",6.4425,6.4594,6.0612,6.0929,6333012.0],["2007-12-12",6.1671,6.4107,6.0379,6.1671,5833296.0],["2007-12-13",5.9912,6.0188,5.8472,5.9637,4898628.0],["2007-12-14",5.8302,5.9446,5.7667,5.8557,3943296.0],["2007-12-17",5.8218,5.8324,5.5781,5.6417,4824540.0],["2007-12-18",5.8747,5.9277,5.6459,5.7985,6500592.0],["2007-12-19",5.9086,6.0315,5.8196,5.9616,7958160.0],["2007-12-20",6.076,6.1141,5.8768,5.9912,8238636.0],["2007-12-21",6.0929,6.309,6.0527,6.2412,8327340.0],["2007-12-24",6.3429,6.4255,6.2497,6.3217,1649844.0],["2007-12-26",6.2539,6.3472,6.2497,6.3366,3803940.0],["2007-12-27",6.2688,6.3302,6.2518,6.2815,2775780.0],["2007-12-28",6.3344,6.3493,6.184,6.2285,4219236.0],["2007-12-31",6.165,6.2158,6.0908,6.1459,2406348.0],["2008-01-02",6.1756,6.2073,5.9785,6.0802,4634532.0],["2008-01-03",6.2073,6.2878,6.0802,6.2052,6585012.0],["2008-01-04",6.1099,6.1332,5.9446,6.0082,4319784.0],["2008-01-07",5.9955,5.9955,5.6883,5.8874,8590428.0],["2008-01-08",5.8387,6.0273,5.7667,5.7815,8842176.0],["2008-01-09",5.8747,6.04,5.809,6.0357,8537004.0],["2008-01-10",6.0251,6.3027,5.9976,6.2328,11793852.0],["2008-01-11",6.1544,6.2942,6.1226,6.2052,4984056.0],["2008-01-14",6.1734,6.3959,6.1734,6.3599,6821388.0],["2008-01-15",6.201,6.201,5.9934,6.0908,5448492.0],["2008-01-16",5.8768,5.951,5.4574,5.6777,14820876.0],["2008-01-17",5.8112,5.9086,5.3006,5.3896,11354616.0],["2008-01-18",5.5485,5.6014,5.1714,5.3387,9972900.0],["2008-01-22",4.9786,5.4044,4.9235,5.2625,14105700.0],["2008-01-23",4.9807,5.1714,4.7879,5.1565,15972264.0],["2008-01-24",5.2625,5.3684,5.237,5.3493,7923888.0],["2008-01-25",5.4235,5.4574,5.1989,5.2265,4634280.0],["2008-01-28",5.237,5.4256,5.1735,5.3536,8358336.0],["2008-01-29",5.5315,5.5336,5.4044,5.4743,8214948.0],["2008-01-30",5.4786,5.8408,5.3387,5.4489,9311148.0],["2008-01-31",5.2455,5.5739,5.1883,5.504,11747988.0],["2008-02-01",5.593,5.7688,5.5633,5.6607,7223580.0],["2008-02-04",5.7243,5.754,5.6184,5.6671,2727396.0],["2008-02-05",5.6141,5.6141,5.326,5.3875,4172112.0],["2008-02-06",5.3959,5.5485,5.3218,5.3684,4863600.0],["2008-02-07",5.3769,5.6099,5.2688,5.4955,7468272.0],["2008-02-08",5.4447,5.5908,5.3705,5.5188,4918536.0],["2008-02-11",5.5866,5.9573,5.576,5.8853,12432168.0],["2008-02-12",6.0929,6.22,5.9213,5.9743,8782200.0],["2008-02-13",5.9785,6.0273,5.8535,5.9785,9042768.0],["2008-02-14",6.1374,6.2052,6.0188,6.0717,7763364.0],["2008-02-15",6.0018,6.0357,5.8917,6.0082,4498704.0],["2008-02-19",6.1607,6.3747,6.1607,6.2518,8412264.0],["2008-02-20",6.1628,6.4128,6.1501,6.4107,6622560.0],["2008-02-21",6.5675,6.6183,6.4001,6.4488,13812372.0],["2008-02-22",6.5908,6.631,6.3641,6.5209,14041440.0],["2008-02-25",6.5775,6.7884,6.4859,6.7203,11844756.0],["2008-02-26",6.684,7.0802,6.6031,7.0461,11387880.0],["2008-02-27",7.0248,7.3699,6.9972,7.3294,12200832.0],["2008-02-28",7.1846,7.3422,7.1676,7.2016,9695700.0],["2008-02-29",7.0547,7.0738,6.8928,6.9801,10574424.0],["2008-03-03",6.8949,7.404,6.8949,7.1974,11587212.0],["2008-03-04",6.8694,6.9034,6.5775,6.6649,13692924.0],["2008-03-05",6.6649,6.978,6.5562,6.9354,12534480.0],["2008-03-06",6.9482,6.9652,6.6883,6.7181,7166124.0],["2008-03-07",6.5754,6.7799,6.5264,6.5861,8752464.0],["2008-03-10",6.635,6.6393,6.3837,6.4263,6418944.0],["2008-03-11",6.6713,6.8523,6.5456,6.8268,7427700.0],["2008-03-12",6.8587,7.1037,6.8267,6.9609,6485472.0],["2008-03-13",6.7352,7.1164,6.6287,7.1015,7994700.0],["2008-03-14",7.2528,7.2591,6.8779,7.0461,8415792.0],["2008-03-17",6.7948,7.0163,6.7543,6.8672,9001944.0],["2008-03-18",7.1143,7.2357,6.9418,7.2315,7812504.0],["2008-03-19",7.2528,7.2528,6.5903,6.6031,9123912.0],["2008-03-20",6.4945,6.5285,6.2751,6.503,8051652.0],["2008-03-24",6.6074,6.8502,6.5392,6.6031,4532724.0],["2008-03-25",6.733,6.7863,6.6031,6.7479,6558552.0],["2008-03-26",6.831,6.831,6.618,6.7415,4611096.0],["2008-03-27",6.7735,6.7841,6.5349,6.5733,3844512.0],["2008-03-28",6.5924,6.6372,6.4838,6.5094,4281732.0],["2008-03-31",6.5094,6.6052,6.4071,6.5115,5540976.0],["2008-04-01",6.6521,7.0163,6.6116,6.9567,6592572.0],["2008-04-02",7.0504,7.1441,6.9482,7.093,5643036.0],["2008-04-03",7.0611,7.4423,7.0568,7.3571,8564472.0],["2008-04-04",7.4125,7.8385,7.3699,7.7001,8505504.0],["2008-04-07",7.9237,8.011,7.8726,7.9258,11529000.0],["2008-04-08",7.8023,8.0345,7.7853,7.9216,5396328.0],["2008-04-09",7.9322,7.9578,7.6063,7.6724,4956588.0],["2008-04-10",7.568,7.879,7.4061,7.847,7034832.0],["2008-04-11",7.8364,7.8364,7.5829,7.6553,4323312.0],["2008-04-14",7.5936,7.6149,7.4104,7.4572,4147920.0],["2008-04-15",7.5765,7.6042,7.502,7.6021,3474072.0],["2008-04-16",7.8449,8.0451,7.7682,8.0451,6713280.0],["2008-04-17",7.9684,8.1239,7.9216,8.0004,4733820.0],["2008-04-18",8.0047,8.0473,7.8534,7.9365,4982040.0],["2008-04-21",8.092,8.1601,7.9408,8.141,3949092.0],["2008-04-22",8.0451,8.3007,7.9812,8.1878,6594840.0],["2008-04-23",8.1836,8.322,8.1303,8.2645,9720144.0],["2008-04-24",8.2262,8.2262,7.9471,8.0323,8409240.0],["2008-04-25",7.8811,7.977,7.8066,7.9088,12425364.0],["2008-04-28",7.994,8.0728,7.9493,8.0494,6749820.0],["2008-04-29",7.9109,7.9578,7.7192,7.781,3976560.0],["2008-04-30",7.7767,8.4008,7.7767,8.2496,11110680.0],["2008-05-01",8.2794,8.5627,8.2304,8.452,7847280.0],["2008-05-02",9.0143,9.042,8.6266,8.9014,11033064.0],["2008-05-05",8.9909,9.0122,8.8056,8.961,4644864.0],["2008-05-06",9.0143,9.1123,8.9355,9.0612,6865740.0],["2008-05-07",9.1485,9.1591,8.7289,8.7843,7992936.0],["2008-05-08",8.8119,9.0803,8.7331,9.0612,7119000.0],["2008-05-09",9.0675,9.3104,8.961,9.2592,5773068.0],["2008-05-12",9.4147,9.6171,9.2252,9.5766,6060348.0],["2008-05-13",9.6703,9.7023,9.4254,9.6554,7136136.0],["2008-05-14",9.5851,9.6554,9.3892,9.4382,5399100.0],["2008-05-15",9.5127,9.7981,9.485,9.796,7541604.0],["2008-05-16",10.1368,10.4095,10.0197,10.4095,8407728.0],["2008-05-19",10.68,10.7886,10.4648,10.5905,8755992.0],["2008-05-20",10.4499,10.8951,10.3349,10.8866,8316504.0],["2008-05-21",10.8887,11.0293,10.4372,10.5266,8294580.0],["2008-05-22",10.5437,10.8738,10.5437,10.6118,4168836.0],["2008-05-23",10.801,10.8246,10.3772,10.5335,6310332.0],["2008-05-27",10.5506,10.5848,10.3344,10.4393,6960744.0],["2008-05-28",10.6962,10.9316,10.5442,10.9209,10722096.0],["2008-05-29",11.0665,11.0665,10.5741,10.6148,10520496.0],["2008-05-30",10.7218,10.7218,10.3387,10.694,11880792.0],["2008-06-02",10.6191,10.679,10.5035,10.6298,6453720.0],["2008-06-03",10.6983,10.8267,10.3751,10.4885,7898184.0],["2008-06-04",10.4136,10.4586,10.1717,10.2745,7010136.0],["2008-06-05",10.5163,11.0279,10.4457,11.0194,8355060.0],["2008-06-06",11.0065,11.2206,10.7732,10.8182,7513632.0],["2008-06-09",10.9166,11.135,10.8631,11.0022,5872356.0],["2008-06-10",10.8974,10.8974,10.5399,10.6726,9551052.0],["2008-06-11",10.724,10.724,9.887,10.3066,18496548.0],["2008-06-12",10.3537,10.5741,10.3002,10.3558,7773696.0],["2008-06-13",10.5634,10.6405,10.3323,10.3986,5710068.0],["2008-06-16",10.2723,10.5014,10.221,10.3922,5939640.0],["2008-06-17",10.6726,11.1671,10.5442,10.9637,8206380.0],["2008-06-18",11.0386,11.0707,10.7625,10.9766,5937876.0],["2008-06-19",10.9958,11.2227,10.8717,11.0322,7186284.0],["2008-06-20",10.9594,10.9894,10.2573,10.3687,7927038.0],["2008-06-23",10.4414,10.4628,9.9534,10.1931,7956396.0],["2008-06-24",10.0818,10.1889,9.7693,9.9149,8721342.0],["2008-06-25",9.8935,10.3901,9.8549,10.2317,6938946.0],["2008-06-26",10.0733,10.2531,9.7137,9.9063,6999552.0],["2008-06-27",9.9748,10.1889,9.8678,9.8977,5868828.0],["2008-06-30",10.0947,10.4671,10.0733,10.2788,7397082.0],["2008-07-01",9.9234,10.3558,9.8977,10.3173,9884070.0],["2008-07-02",10.3986,10.5185,9.444,9.658,13637610.0],["2008-07-03",9.5167,9.5638,9.0287,9.1657,9145710.0],["2008-07-07",8.9944,9.4525,8.9259,9.1015,10336536.0],["2008-07-08",9.0159,9.2256,8.789,9.0073,10388070.0],["2008-07-09",9.0201,9.4568,8.8403,8.9473,5550048.0],["2008-07-10",8.9431,9.5681,8.9045,9.3412,9676800.0],["2008-07-11",9.4525,9.6837,9.2085,9.4868,6476148.0],["2008-07-14",9.7179,9.7265,9.4354,9.5595,5504814.0],["2008-07-15",9.3284,9.6323,9.0159,9.4097,7505190.0],["2008-07-16",9.5167,9.5938,9.3112,9.5082,6900390.0],["2008-07-17",9.5167,9.5424,8.7162,9.003,9871470.0],["2008-07-18",8.9516,9.2898,8.836,9.0073,6774012.0],["2008-07-21",9.0415,9.4611,9.0415,9.4183,5196744.0],["2008-07-22",9.414,9.414,8.9944,9.1871,7047180.0],["2008-07-23",8.9816,9.11,8.8018,8.8789,6849486.0],["2008-07-24",8.7761,8.8318,8.3694,8.4208,8641836.0],["2008-07-25",8.3095,8.3908,8.134,8.3352,8625834.0],["2008-07-28",8.3694,8.5492,8.3052,8.3352,6623694.0],["2008-07-29",8.6049,8.7676,8.6049,8.7247,5745348.0],["2008-07-30",9.2042,9.4568,8.9902,9.4183,9603594.0],["2008-07-31",9.4611,9.491,9.2128,9.3198,6539148.0],["2008-08-01",9.384,9.384,8.9559,9.0201,7594776.0],["2008-08-04",8.8275,8.8917,8.4636,8.5706,8019396.0],["2008-08-05",8.5107,8.7633,8.3951,8.6562,7326144.0],["2008-08-06",8.8831,9.0501,8.6177,8.7376,8846082.0],["2008-08-07",8.5963,8.6434,8.348,8.5278,8639316.0],["2008-08-08",8.2624,8.318,8.0526,8.1939,7442820.0],["2008-08-11",8.0055,8.0269,7.5346,7.7187,13389642.0],["2008-08-12",7.4447,7.5689,7.3206,7.4447,9434628.0],["2008-08-13",7.2606,7.7144,7.2606,7.663,8495550.0],["2008-08-14",7.7615,7.8471,7.586,7.6545,5651352.0],["2008-08-15",7.5817,7.6416,7.3077,7.4147,7093548.0],["2008-08-18",7.5223,7.6438,7.184,7.2837,4784094.0],["2008-08-19",7.0929,7.5397,7.0929,7.4399,5269950.0],["2008-08-20",7.6742,7.9475,7.5961,7.8173,9199386.0],["2008-08-21",8.0125,8.16,7.865,8.0472,9049824.0],["2008-08-22",8.2121,8.2121,7.7609,7.9171,6186348.0],["2008-08-25",7.9735,8.0603,7.6134,7.7089,3806586.0],["2008-08-26",7.6828,7.813,7.6568,7.7609,3705912.0],["2008-08-27",7.8607,8.0256,7.839,7.9518,4555404.0],["2008-08-28",8.1991,8.2642,7.9735,8.0863,5202036.0],["2008-08-29",8.1644,8.3509,8.0559,8.1167,4380642.0],["2008-09-02",7.865,7.9475,7.5267,7.7175,6825168.0],["2008-09-03",7.531,7.6828,7.1102,7.3748,11987136.0],["2008-09-04",7.1753,7.2273,6.607,6.6851,14042952.0],["2008-09-05",6.4378,6.6374,6.2122,6.581,16832592.0],["2008-09-08",6.9193,6.9193,6.2903,6.3771,9355374.0],["2008-09-09",6.0994,6.1558,5.6049,5.6266,12942720.0],["2008-09-10",5.6916,6.0213,5.5094,5.8869,13692798.0],["2008-09-11",5.6179,6.0951,5.5094,6.0127,12557286.0],["2008-09-12",6.043,6.364,6.004,6.2513,11861136.0],["2008-09-15",5.8218,6.004,5.5658,5.6092,10377108.0],["2008-09-16",5.3359,5.8869,5.3099,5.8305,13070358.0],["2008-09-17",5.6873,5.6873,5.1016,5.1754,13255578.0],["2008-09-18",5.3446,5.5832,4.8761,5.5181,12522132.0],["2008-09-19",5.9476,7.3748,5.8131,6.1688,13073634.0],["2008-09-22",6.2469,6.3597,6.004,6.1038,9888984.0],["2008-09-23",5.9693,6.0864,5.5051,5.5181,10197684.0],["2008-09-24",5.6222,5.6396,5.3966,5.453,8649396.0],["2008-09-25",5.6092,5.8088,5.5224,5.735,7850178.0],["2008-09-26",5.4574,5.5875,5.3055,5.4357,8027964.0],["2008-09-29",5.1233,5.1407,4.2167,4.3815,15699096.0],["2008-09-30",4.6548,4.8761,4.5897,4.8153,10165428.0],["2008-10-01",4.8283,4.8283,4.5073,4.7286,8088444.0],["2008-10-02",4.5377,4.5854,3.9911,4.0475,8490132.0],["2008-10-03",4.2167,4.4206,3.8826,3.952,11401110.0],["2008-10-06",3.6961,3.952,2.9456,3.5009,13962438.0],["2008-10-07",3.5009,3.7742,2.9543,3.002,14081886.0],["2008-10-08",2.6723,3.0714,2.6289,2.8632,17470908.0],["2008-10-09",3.1278,3.2015,2.6116,2.668,13512870.0],["2008-10-10",2.3252,2.733,2.1734,2.5942,27614790.0],["2008-10-13",2.9109,3.2579,2.733,3.2232,13523202.0],["2008-10-14",3.644,3.8306,3.0063,3.1755,16337160.0],["2008-10-15",2.9239,2.9239,2.373,2.3903,11961810.0],["2008-10-16",2.5161,2.7417,2.2515,2.6853,15752520.0],["2008-10-17",2.6723,3.0454,2.5074,2.7938,13764492.0],["2008-10-20",2.9239,3.0801,2.8675,3.0801,8461278.0],["2008-10-21",2.9109,3.002,2.7591,2.7677,7249284.0],["2008-10-22",2.5682,2.6289,2.2558,2.4207,11738916.0],["2008-10-23",2.3339,2.6072,2.2385,2.4077,11925144.0],["2008-10-24",2.0433,2.3209,2.0433,2.065,10647000.0],["2008-10-27",2.0866,2.1691,2.0086,2.0216,10057194.0],["2008-10-28",2.2124,2.6072,2.0823,2.6072,9677052.0],["2008-10-29",2.5638,2.7287,2.5205,2.6159,9475074.0],["2008-10-30",2.733,3.002,2.733,2.9977,9301068.0],["2008-10-31",2.8371,2.9933,2.7547,2.7807,8191260.0],["2008-11-03",2.8328,2.9022,2.7634,2.8458,6540408.0],["2008-11-04",2.9586,3.3013,2.9543,3.2796,7613676.0],["2008-11-05",3.1191,3.1755,2.707,2.7374,10345734.0],["2008-11-06",2.7417,2.8068,2.5161,2.5508,12527550.0],["2008-11-07",2.7547,2.8935,2.6549,2.7894,12320658.0],["2008-11-10",2.9716,2.9846,2.7113,2.7504,9916956.0],["2008-11-11",2.733,2.9543,2.6332,2.7807,11776086.0],["2008-11-12",2.7591,2.8588,2.5378,2.5725,12099654.0],["2008-11-13",2.6506,3.1148,2.3773,2.8892,19457928.0],["2008-11-14",2.7721,2.8588,2.6072,2.6332,13227984.0],["2008-11-17",2.657,2.7274,2.5558,2.5646,7415478.0],["2008-11-18",2.547,2.6218,2.3667,2.4503,8064000.0],["2008-11-19",2.3139,2.3711,2.1203,2.1335,9666594.0],["2008-11-20",2.0895,2.1995,1.8388,1.8476,9691668.0],["2008-11-21",2.0763,2.1247,1.9532,2.1027,15582168.0],["2008-11-24",2.1731,2.4151,2.1599,2.3315,10221750.0],["2008-11-25",2.4678,2.5074,2.3095,2.4415,9187290.0],["2008-11-26",2.4063,2.9033,2.3975,2.8286,12339180.0],["2008-11-28",2.877,2.9297,2.7846,2.8682,4963014.0],["2008-12-01",2.591,2.6306,2.3887,2.3931,6173118.0],["2008-12-02",2.481,2.5558,2.4283,2.5426,9564912.0],["2008-12-03",2.4546,2.5558,2.2831,2.481,9746982.0],["2008-12-04",2.4195,2.4854,2.2963,2.3579,6195294.0],["2008-12-05",2.2655,2.5206,2.1643,2.4986,8041446.0],["2008-12-08",2.6702,2.811,2.6438,2.7406,10977246.0],["2008-12-09",2.7186,2.9253,2.6834,2.855,13391028.0],["2008-12-10",2.9077,3.0881,2.8902,3.0793,13149738.0],["2008-12-11",3.0353,3.2773,2.8682,2.9473,12450564.0],["2008-12-12",2.8726,3.0353,2.8154,2.9913,8562834.0],["2008-12-15",3.0001,3.0485,2.8682,2.9385,7704270.0],["2008-12-16",2.9561,3.2509,2.9341,3.2333,11063934.0],["2008-12-17",3.0573,3.1057,2.9297,3.0309,10959228.0],["2008-12-18",3.0881,3.1013,2.8594,2.8989,8473500.0],["2008-12-19",2.9913,3.0441,2.9165,2.9693,4732182.0],["2008-12-22",2.9341,3.7524,2.7054,2.7802,8385048.0],["2008-12-23",2.767,2.8374,2.6878,2.745,4726260.0],["2008-12-24",2.6746,2.7802,2.6746,2.7362,1403136.0],["2008-12-26",2.6922,2.789,2.6702,2.7714,2638062.0],["2008-12-29",2.7626,2.7626,2.6482,2.701,5472558.0],["2008-12-30",2.7626,2.8638,2.723,2.855,3857490.0],["2008-12-31",2.8902,2.9253,2.8286,2.9033,3789450.0],["2009-01-02",2.9033,3.1409,2.9033,3.0925,5315310.0],["2009-01-05",3.0749,3.3696,3.0529,3.2905,8064000.0],["2009-01-06",3.4796,3.6248,3.4048,3.5808,10538136.0],["2009-01-07",3.4752,3.506,3.3476,3.3784,8677872.0],["2009-01-08",3.3872,3.6424,3.3345,3.5808,9732996.0],["2009-01-09",3.7392,3.7524,3.5324,3.616,10435194.0],["2009-01-12",3.4708,3.484,3.1761,3.2377,8007174.0],["2009-01-13",3.1409,3.3125,3.1101,3.2333,7279020.0],["2009-01-14",3.0749,3.1057,2.9121,2.9341,11078424.0],["2009-01-15",3.0045,3.1937,2.8286,3.1145,10972836.0],["2009-01-16",3.2817,3.2949,3.0705,3.2465,6722100.0],["2009-01-20",3.2113,3.2289,2.9165,2.9473,6248844.0],["2009-01-21",2.9341,3.1937,2.833,3.1893,12435066.0],["2009-01-22",2.9957,3.0881,2.9121,3.0221,9057258.0],["2009-01-23",2.811,3.0177,2.811,2.9869,10088064.0],["2009-01-26",2.9385,3.0529,2.8946,2.9517,10953684.0],["2009-01-27",3.0001,3.0485,2.855,2.877,10241028.0],["2009-01-28",2.9913,3.0265,2.9165,3.0045,9841986.0],["2009-01-29",2.9913,2.9957,2.8726,2.8814,8108856.0],["2009-01-30",2.9561,2.9605,2.7934,2.8066,10400418.0],["2009-02-02",2.7626,2.8902,2.7494,2.855,6864732.0],["2009-02-03",2.9077,3.0045,2.8858,2.9561,10825038.0],["2009-02-04",3.1189,3.2465,3.0705,3.0749,13739544.0],["2009-02-05",3.0705,3.2289,3.0353,3.2025,11360286.0],["2009-02-06",3.2333,3.4312,3.2245,3.4136,8992242.0],["2009-02-09",3.4268,3.506,3.2465,3.3345,7569828.0],["2009-02-10",3.2685,3.3696,2.9825,3.0265,11540592.0],["2009-02-11",3.1233,3.1849,2.9561,3.0837,10471608.0],["2009-02-12",2.9737,3.0573,2.9077,3.0485,10528560.0],["2009-02-13",3.0573,3.1145,2.9649,3.0793,8087814.0],["2009-02-17",2.9385,2.9385,2.811,2.8374,9322110.0],["2009-02-18",2.8594,2.8594,2.7054,2.7538,7579530.0],["2009-02-19",2.8286,2.8594,2.6614,2.679,8273916.0],["2009-02-20",2.5294,2.547,2.4459,2.4854,18911592.0],["2009-02-23",2.4898,2.591,2.1643,2.1819,9439290.0],["2009-02-24",2.1995,2.3447,2.0939,2.3051,10370052.0],["2009-02-25",2.2963,2.481,2.1775,2.3931,12387438.0],["2009-02-26",2.4766,2.5074,2.3711,2.3755,7255458.0],["2009-02-27",2.2523,2.3711,2.2303,2.3007,8412516.0],["2009-03-02",2.2391,2.2655,2.1115,2.1159,11274984.0],["2009-03-03",2.2073,2.2824,2.0705,2.172,10000998.0],["2009-03-04",2.2912,2.4413,2.2868,2.3795,13278636.0],["2009-03-05",2.2647,2.2956,2.1852,2.1896,9413334.0],["2009-03-06",2.066,2.2338,2.0528,2.1632,12567240.0],["2009-03-09",2.0484,2.1411,2.044,2.0837,6990606.0],["2009-03-10",2.1014,2.2426,2.1014,2.2426,14372694.0],["2009-03-11",2.2603,2.2824,2.1808,2.225,8143380.0],["2009-03-12",2.2206,2.3177,2.2029,2.3088,13058514.0],["2009-03-13",2.3309,2.3618,2.1985,2.2382,12912984.0],["2009-03-16",2.2779,2.3133,2.1852,2.2029,13783014.0],["2009-03-17",2.1632,2.1896,2.0881,2.1896,10143378.0],["2009-03-18",2.1499,2.2382,2.0969,2.2338,16239132.0],["2009-03-19",2.2735,2.3309,2.225,2.2294,16830198.0],["2009-03-20",2.2515,2.2824,2.2117,2.2338,12980520.0],["2009-03-23",2.2912,2.4192,2.2868,2.4148,13850046.0],["2009-03-24",2.3618,2.4148,2.3309,2.4148,11485656.0],["2009-03-25",2.4501,2.5958,2.4413,2.5163,20318004.0],["2009-03-26",2.5958,2.6929,2.5693,2.6885,13658274.0],["2009-03-27",2.6179,2.6311,2.5516,2.5561,8419194.0],["2009-03-30",2.4634,2.4722,2.353,2.3883,12184074.0],["2009-03-31",2.4413,2.4987,2.4016,2.4148,10556028.0],["2009-04-01",2.4016,2.6002,2.3971,2.6002,9498762.0],["2009-04-02",2.8121,2.8474,2.7635,2.8033,11205936.0],["2009-04-03",2.8165,2.9445,2.7989,2.9181,8600634.0],["2009-04-06",2.8342,2.8739,2.7768,2.8474,7801164.0],["2009-04-07",2.79,2.8783,2.7724,2.79,5701500.0],["2009-04-08",2.8474,2.8651,2.7768,2.8254,5861646.0],["2009-04-09",2.9534,3.0064,2.9269,3.0064,11617704.0],["2009-04-13",2.9445,3.1211,2.9401,3.1035,8231580.0],["2009-04-14",3.0814,3.1564,3.0108,3.0417,8617518.0],["2009-04-15",3.024,3.0858,2.9445,3.0284,9026010.0],["2009-04-16",3.0726,3.1565,3.0152,3.1388,10666026.0],["2009-04-17",3.1609,3.1609,3.0991,3.1344,6793038.0],["2009-04-20",2.9799,2.9887,2.8916,2.9092,7852824.0],["2009-04-21",2.896,3.0991,2.8033,3.0549,7348572.0],["2009-04-22",2.9799,3.1476,2.9799,3.0373,10627974.0],["2009-04-23",3.13,3.1388,3.0152,3.0549,9939510.0],["2009-04-24",3.0991,3.1476,3.0902,3.13,7483896.0],["2009-04-27",3.0637,3.0902,2.9401,2.9622,6168960.0],["2009-04-28",2.8695,3.0064,2.8518,2.949,6646752.0],["2009-04-29",3.0064,3.1079,2.9975,3.0682,8465184.0],["2009-04-30",3.1255,3.2271,3.1035,3.1344,11066832.0],["2009-05-01",3.1079,3.3639,3.1079,3.3021,6813072.0],["2009-05-04",3.4213,3.567,3.3551,3.567,10683666.0],["2009-05-05",3.6818,3.7083,3.5229,3.6862,11240712.0],["2009-05-06",3.8098,3.9732,3.7613,3.9467,12037032.0],["2009-05-07",4.057,4.057,3.6288,3.748,22916376.0],["2009-05-08",3.8672,3.9334,3.7304,3.9025,10151316.0],["2009-05-11",3.8451,3.9511,3.7701,3.9158,7199892.0],["2009-05-12",3.9687,3.9687,3.7701,3.8407,9747108.0],["2009-05-13",3.6597,3.6641,3.492,3.514,11757690.0],["2009-05-14",3.514,3.6332,3.4787,3.5891,6790644.0],["2009-05-15",3.6465,3.673,3.5052,3.5582,6888546.0],["2009-05-18",3.6244,3.9025,3.6244,3.8893,8166186.0],["2009-05-19",3.9069,4.1144,3.8716,3.9952,14293062.0],["2009-05-20",4.0394,4.1321,3.8937,3.9467,10266354.0],["2009-05-21",3.8186,3.8849,3.7524,3.7877,8507268.0],["2009-05-22",3.8628,3.929,3.8142,3.8804,19308114.0],["2009-05-26",3.8054,4.1144,3.7966,4.11,11436138.0],["2009-05-27",4.2336,4.4632,4.1983,4.2336,18337032.0],["2009-05-28",4.3396,4.4941,4.2645,4.4676,13253562.0],["2009-05-29",4.6309,4.6618,4.4808,4.5912,13492206.0],["2009-06-01",4.6751,4.9223,4.6751,4.9091,9588348.0],["2009-06-02",4.8737,5.1254,4.8428,5.1077,14196672.0],["2009-06-03",4.9532,4.9532,4.6618,4.8252,14148036.0],["2009-06-04",4.8428,5.0459,4.759,5.0194,10631628.0],["2009-06-05",5.1872,5.2092,5.0018,5.068,9975798.0],["2009-06-08",4.9355,4.9797,4.8208,4.9532,9048312.0],["2009-06-09",4.9841,5.068,4.7854,4.94,11088504.0],["2009-06-10",4.9929,5.0327,4.7325,4.887,9676296.0],["2009-06-11",4.94,5.2269,4.8826,5.143,8865990.0],["2009-06-12",4.9532,4.9973,4.8826,4.94,7974288.0],["2009-06-15",4.7501,4.781,4.5073,4.6221,7874622.0],["2009-06-16",4.6618,4.6839,4.397,4.4102,9349830.0],["2009-06-17",4.3043,4.4455,4.2115,4.3925,13219416.0],["2009-06-18",4.4455,4.5647,4.3925,4.4852,8879094.0],["2009-06-19",4.6089,4.6398,4.4764,4.4941,9028908.0],["2009-06-22",4.3307,4.3661,4.1188,4.1321,9046548.0],["2009-06-23",4.1277,4.4234,4.1277,4.3661,10226916.0],["2009-06-24",4.5338,4.5691,4.344,4.4323,7991802.0],["2009-06-25",4.3616,4.6309,4.3131,4.6089,9615816.0],["2009-06-26",4.6398,4.7148,4.6221,4.6707,7934598.0],["2009-06-29",4.6883,4.7501,4.6177,4.6795,7438410.0],["2009-06-30",4.7325,4.7634,4.5206,4.6221,10065510.0],["2009-07-01",4.7678,4.8252,4.6927,4.706,7831530.0],["2009-07-02",4.5912,4.6089,4.3219,4.5338,7878276.0],["2009-07-06",4.4455,4.4897,4.3352,4.4543,11416482.0],["2009-07-07",4.4632,4.4852,4.2557,4.2689,8908200.0],["2009-07-08",4.3087,4.3131,4.0217,4.2071,12324060.0],["2009-07-09",4.3705,4.397,4.2204,4.2866,5718888.0],["2009-07-10",4.1586,4.2689,4.1453,4.216,7759836.0],["2009-07-13",4.1851,4.2248,4.0261,4.216,11259990.0],["2009-07-14",4.1939,4.2292,4.0791,4.1586,9749376.0],["2009-07-15",4.2645,4.6089,4.2645,4.5735,12499830.0],["2009-07-16",4.5294,4.7854,4.4985,4.7457,11098080.0],["2009-07-17",4.8031,4.8075,4.6839,4.7325,6119442.0],["2009-07-20",4.8693,5.0327,4.8296,5.0062,10634526.0],["2009-07-21",5.1165,5.121,4.8472,4.9797,8861328.0],["2009-07-22",4.8782,5.1254,4.8649,5.0415,11026134.0],["2009-07-23",5.0901,5.2534,5.0282,5.1916,9710568.0],["2009-07-24",5.1519,5.2004,5.0768,5.1474,6893208.0],["2009-07-27",5.1519,5.196,5.0106,5.1165,9146592.0],["2009-07-28",5.0327,5.1077,4.9488,5.0724,7958160.0],["2009-07-29",4.9885,4.9885,4.8472,4.8782,7749378.0],["2009-07-30",5.0194,5.1563,5.0062,5.1033,8604792.0],["2009-07-31",5.0901,5.2269,5.0371,5.1519,9135756.0],["2009-08-03",5.2975,5.4653,5.2755,5.4123,11523582.0],["2009-08-04",5.4079,5.5624,5.3682,5.4874,8632764.0],["2009-08-05",5.4697,5.5712,5.3196,5.5492,6748434.0],["2009-08-06",5.483,5.5492,5.249,5.2931,7767018.0],["2009-08-07",5.3991,5.4565,5.2975,5.3196,7960302.0],["2009-08-10",5.2799,5.324,5.1695,5.2622,5258736.0],["2009-08-11",5.1563,5.196,5.0856,5.1563,6446412.0],["2009-08-12",5.1386,5.4035,5.121,5.3505,6680772.0],["2009-08-13",5.4653,5.5315,5.3638,5.5006,7418250.0],["2009-08-14",5.6551,5.6595,5.3814,5.452,7645554.0],["2009-08-17",5.2313,5.2578,5.1563,5.1651,7567560.0],["2009-08-18",5.1828,5.2843,5.1783,5.2578,4888674.0],["2009-08-19",5.0989,5.3373,5.0768,5.2357,6729534.0],["2009-08-20",5.2357,5.3991,5.2313,5.3638,5675922.0],["2009-08-21",5.452,5.5271,5.4167,5.4432,5573988.0],["2009-08-24",5.5448,5.6551,5.4741,5.505,11199762.0],["2009-08-25",5.5183,5.6154,5.3284,5.3593,6660738.0],["2009-08-26",5.2931,5.3549,5.2092,5.2931,5648454.0],["2009-08-27",5.2843,5.4653,5.1563,5.452,7774452.0],["2009-08-28",5.4521,5.4918,5.302,5.3329,6512814.0],["2009-08-31",5.2357,5.2622,5.1651,5.1872,6556536.0],["2009-09-01",5.1607,5.3373,4.9973,5.0459,9550170.0],["2009-09-02",4.9444,5.0547,4.9091,4.9973,10117926.0],["2009-09-03",5.0415,5.1342,5.0194,5.121,5978448.0],["2009-09-04",5.2004,5.2887,5.1386,5.271,6573924.0],["2009-09-08",5.4211,5.4962,5.3902,5.4874,6685812.0],["2009-09-09",5.4874,5.5139,5.3505,5.43,4791402.0],["2009-09-10",5.4079,5.5933,5.3902,5.5757,7661052.0],["2009-09-11",5.6242,5.6595,5.5492,5.5933,7913178.0],["2009-09-14",5.4785,5.6507,5.4785,5.6286,5245380.0],["2009-09-15",5.5845,5.6684,5.5315,5.6551,8212680.0],["2009-09-16",5.7169,5.8714,5.686,5.8494,9186282.0],["2009-09-17",5.8714,5.9818,5.814,5.8803,7810992.0],["2009-09-18",5.9377,6.0039,5.8759,5.8935,6392736.0],["2009-09-21",5.8229,6.0127,5.7699,5.9509,6641712.0],["2009-09-22",6.1187,6.1849,6.0215,6.1451,7859124.0],["2009-09-23",6.0833,6.1319,5.8979,5.92,6582618.0],["2009-09-24",5.9906,5.9906,5.7258,5.792,10130526.0],["2009-09-25",5.7743,5.8714,5.739,5.8096,5932710.0],["2009-09-28",5.867,5.9641,5.8317,5.9112,5247270.0],["2009-09-29",5.9288,5.9774,5.8096,5.8538,6350526.0],["2009-09-30",5.9377,5.9862,5.8052,5.9332,12141990.0],["2009-10-01",5.8847,5.9686,5.6551,5.6595,9517788.0],["2009-10-02",5.5801,5.995,5.558,5.9332,15846264.0],["2009-10-05",6.0745,6.2555,5.9906,6.2555,11754792.0],["2009-10-06",6.3394,6.4365,6.2334,6.335,8729658.0],["2009-10-07",6.3615,6.4718,6.2379,6.3968,8002386.0],["2009-10-08",6.4983,6.5866,6.4144,6.5734,9029286.0],["2009-10-09",6.5645,6.644,6.4983,6.6308,4829202.0],["2009-10-12",6.7499,6.8029,6.6617,6.7014,4521510.0],["2009-10-13",6.6749,6.8956,6.644,6.8603,12039048.0],["2009-10-14",7.0634,7.4166,7.0634,7.3812,11819178.0],["2009-10-15",7.3768,7.7256,7.3283,7.7035,10719954.0],["2009-10-16",7.5711,7.6682,7.4033,7.4166,16382898.0],["2009-10-19",7.5313,7.8227,7.4916,7.6858,7919730.0],["2009-10-20",7.3945,7.5402,7.081,7.4254,14676984.0],["2009-10-21",7.4563,7.8095,7.4166,7.5667,10367784.0],["2009-10-22",7.6196,7.6638,7.3857,7.6152,10680642.0],["2009-10-23",7.7256,7.805,7.4298,7.4607,9344412.0],["2009-10-26",7.5048,7.7035,7.2047,7.3547,9358146.0],["2009-10-27",7.2885,7.3503,6.9663,7.0148,11530008.0],["2009-10-28",6.825,6.8691,6.3791,6.4409,17801658.0],["2009-10-29",6.7058,7.0148,6.6528,6.9839,16139844.0],["2009-10-30",7.081,7.1208,6.5513,6.6661,13667346.0],["2009-11-02",6.7367,6.9177,6.4012,6.6617,7942032.0],["2009-11-03",6.4409,6.9663,6.4012,6.7853,10037916.0],["2009-11-04",7.081,7.1738,6.9354,6.9751,10264464.0],["2009-11-05",7.1605,7.262,7.1252,7.2356,8254638.0],["2009-11-06",7.0855,7.2179,7.0148,7.0987,7463232.0],["2009-11-09",7.2047,7.4916,7.2047,7.3812,10112130.0],["2009-11-10",7.3018,7.4739,7.2665,7.3901,8394624.0],["2009-11-11",7.5093,7.549,7.2753,7.3636,7521444.0],["2009-11-12",7.3286,7.3463,7.0011,7.0985,15659910.0],["2009-11-13",6.9834,7.2622,6.9702,7.187,8597862.0],["2009-11-16",7.3021,7.4437,7.3021,7.3817,9577512.0],["2009-11-17",7.364,7.5101,7.2401,7.5012,11313666.0],["2009-11-18",7.4981,7.5336,7.2763,7.3561,7836444.0],["2009-11-19",7.2452,7.467,7.0766,7.3694,8570142.0],["2009-11-20",7.2985,7.4182,7.2097,7.3561,4583502.0],["2009-11-23",7.4582,7.5336,7.3295,7.3739,5661054.0],["2009-11-24",7.294,7.3606,7.223,7.3339,4989348.0],["2009-11-25",7.4094,7.5025,7.3384,7.4804,5412834.0],["2009-11-27",7.0899,7.3694,7.0367,7.2142,5256090.0],["2009-11-30",7.2053,7.2585,7.0367,7.1432,10342962.0],["2009-12-01",7.2985,7.4493,7.263,7.3694,9330678.0],["2009-12-02",7.4715,7.5868,7.4493,7.5513,9316566.0],["2009-12-03",7.7111,7.7865,7.4759,7.5159,9272844.0],["2009-12-04",7.7599,7.8264,7.3961,7.467,8780436.0],["2009-12-07",7.5159,7.7554,7.4937,7.5602,7716996.0],["2009-12-08",7.5025,7.5691,7.294,7.3428,8281728.0],["2009-12-09",7.3694,7.5558,7.3251,7.5203,7903854.0],["2009-12-10",7.6445,7.7022,7.5469,7.6578,6177402.0],["2009-12-11",7.6889,7.7244,7.6002,7.7022,6090588.0],["2009-12-14",7.7687,7.7687,7.6268,7.7111,5379444.0],["2009-12-15",7.6401,7.7111,7.5558,7.5868,4952430.0],["2009-12-16",7.649,7.6933,7.4404,7.5691,7264026.0],["2009-12-17",7.3384,7.3428,7.1165,7.1964,7826490.0],["2009-12-18",7.192,7.2186,7.0766,7.1698,7167384.0],["2009-12-21",7.2585,7.3206,7.0677,7.0855,5859882.0],["2009-12-22",7.1565,7.3872,7.1387,7.3428,7489566.0],["2009-12-23",7.4937,7.6578,7.3872,7.5247,5955012.0],["2009-12-24",7.5647,7.6933,7.538,7.6356,1584702.0],["2009-12-28",7.7066,7.7466,7.538,7.6002,5013162.0],["2009-12-29",7.6312,7.6978,7.5513,7.5602,4372074.0],["2009-12-30",7.5425,7.6179,7.4981,7.5913,2592324.0],["2009-12-31",7.5868,7.6756,7.4804,7.5558,2477790.0],["2010-01-04",7.7352,7.8423,7.7084,7.8066,5253444.0],["2010-01-05",7.8156,7.9182,7.7977,7.8513,6201846.0],["2010-01-06",7.8245,7.9673,7.7977,7.9361,4644486.0],["2010-01-07",7.8691,7.8691,7.6772,7.7397,6376104.0],["2010-01-08",7.7218,7.8334,7.6549,7.7665,7220808.0],["2010-01-11",7.8289,7.8647,7.695,7.7486,6423858.0],["2010-01-12",7.637,7.762,7.5165,7.6236,10008558.0],["2010-01-13",7.6816,7.7218,7.5165,7.6326,10431792.0],["2010-01-14",7.5924,7.6772,7.4986,7.5388,5386752.0],["2010-01-15",7.4808,7.521,7.2442,7.3246,8471610.0],["2010-01-19",7.2398,7.4049,7.2398,7.3915,6660738.0],["2010-01-20",7.1594,7.1594,6.8782,7.0255,9860634.0],["2010-01-21",6.9318,6.9496,6.5301,6.5836,15662430.0],["2010-01-22",6.414,6.6461,6.2801,6.3426,12395754.0],["2010-01-25",6.5613,6.5881,6.298,6.3649,7536060.0],["2010-01-26",6.3872,6.5256,6.2667,6.3069,8279082.0],["2010-01-27",6.3337,6.3962,6.1373,6.24,10551618.0],["2010-01-28",6.2578,6.298,6.0168,6.1507,11696202.0],["2010-01-29",6.2757,6.3203,5.9409,6.0034,13256586.0],["2010-02-01",6.0703,6.3426,6.0703,6.3158,7898688.0],["2010-02-02",6.4854,6.5926,6.3426,6.4765,9019836.0],["2010-02-03",6.5033,6.5613,6.3783,6.3962,9326646.0],["2010-02-04",6.2578,6.2623,5.9587,5.9632,13897422.0],["2010-02-05",5.9364,5.9855,5.6731,5.9587,15004584.0],["2010-02-08",5.9454,6.0212,5.7802,5.7981,13846140.0],["2010-02-09",5.9855,6.1239,5.9141,5.99,17486280.0],["2010-02-10",6.0525,6.0927,5.8873,6.0212,11897676.0],["2010-02-11",6.0793,6.3248,5.9855,6.2667,10876446.0],["2010-02-12",6.1685,6.3739,6.1551,6.289,8395002.0],["2010-02-16",6.4587,6.5122,6.3872,6.4542,5823720.0],["2010-02-17",6.4631,6.5211,6.2444,6.4363,7949592.0],["2010-02-18",6.3694,6.5301,6.3515,6.5033,5187546.0],["2010-02-19",6.4185,6.4988,6.3828,6.4721,6779178.0],["2010-02-22",6.5256,6.5256,6.3828,6.3872,5903730.0],["2010-02-23",6.3337,6.3783,6.1418,6.2042,10283238.0],["2010-02-24",6.2176,6.3158,6.1328,6.1819,7177590.0],["2010-02-25",6.0703,6.4185,6.0346,6.4096,12497562.0],["2010-02-26",6.4542,6.6372,6.3292,6.5836,13145454.0],["2010-03-01",6.6193,6.7845,6.5881,6.7488,8513820.0],["2010-03-02",6.8068,6.8381,6.7354,6.7711,11959668.0],["2010-03-03",6.847,6.9095,6.6729,6.7309,11927034.0],["2010-03-04",6.8113,6.8113,6.597,6.6997,8013474.0],["2010-03-05",6.789,6.8559,6.7711,6.8514,6290298.0],["2010-03-08",6.8514,6.8961,6.7309,6.8782,6086430.0],["2010-03-09",6.8425,7.03,6.8381,6.9407,11683854.0],["2010-03-10",6.9943,7.1059,6.9139,7.0211,7619346.0],["2010-03-11",6.9987,7.0166,6.8782,7.0121,5987016.0],["2010-03-12",7.0568,7.0791,6.8916,6.963,6250104.0],["2010-03-15",6.8738,6.9407,6.8247,6.9318,4332888.0],["2010-03-16",6.9809,7.1014,6.9095,7.0791,5995962.0],["2010-03-17",7.1684,7.1996,7.0077,7.0434,7462728.0],["2010-03-18",6.9854,7.0344,6.78,6.9452,11803302.0],["2010-03-19",6.8068,6.9987,6.7666,6.8068,10443132.0],["2010-03-22",6.6417,6.789,6.6149,6.722,12972708.0],["2010-03-23",6.7711,6.8782,6.7309,6.8113,9126810.0],["2010-03-24",6.722,6.8336,6.5881,6.6684,9462348.0],["2010-03-25",6.78,6.7979,6.5122,6.539,9315810.0],["2010-03-26",6.5658,6.6863,6.5033,6.6684,11414466.0],["2010-03-29",6.8113,7.0969,6.8068,7.0702,11992302.0],["2010-03-30",7.1817,7.2308,7.0702,7.1907,11064312.0],["2010-03-31",7.1773,7.2978,7.1594,7.2755,8816976.0],["2010-04-01",7.4406,7.5701,7.4183,7.5478,11204676.0],["2010-04-05",7.6281,7.7575,7.5745,7.7218,8794548.0],["2010-04-06",7.6326,8.0164,7.6147,7.9316,14832090.0],["2010-04-07",7.9227,7.9361,7.7218,7.82,15872598.0],["2010-04-08",7.7218,7.9807,7.6415,7.9405,9438156.0],["2010-04-09",7.9762,8.0298,7.9138,8.0119,7771932.0],["2010-04-12",7.9852,7.9896,7.887,7.9182,7508970.0],["2010-04-13",7.8245,7.9271,7.7441,7.887,6702444.0],["2010-04-14",7.9762,7.9986,7.8647,7.9807,4665528.0],["2010-04-15",7.8468,7.9896,7.7754,7.8022,5047308.0],["2010-04-16",7.6772,7.762,7.454,7.6102,9132984.0],["2010-04-19",7.5299,7.5835,7.329,7.4808,8363754.0],["2010-04-20",7.512,7.5656,7.396,7.4629,5812128.0],["2010-04-21",7.521,7.5611,7.2353,7.3603,7106652.0],["2010-04-22",7.2755,7.5611,7.2085,7.5388,9940266.0],["2010-04-23",7.512,7.7352,7.4763,7.7129,8341326.0],["2010-04-26",7.7888,7.8468,7.7397,7.7709,8639568.0],["2010-04-27",7.5611,7.6102,7.271,7.2799,11912922.0],["2010-04-28",7.3424,7.4317,7.1684,7.3156,8035902.0],["2010-04-29",7.4094,7.5254,7.3692,7.4853,7503678.0],["2010-04-30",7.4496,7.5031,7.3201,7.3201,6610842.0],["2010-05-03",7.3514,7.396,7.1505,7.2353,6901272.0],["2010-05-04",7.0969,7.0969,6.7399,6.8023,14275800.0],["2010-05-05",6.6104,6.9363,6.5122,6.789,12348756.0],["2010-05-06",6.7532,6.9005,5.8695,6.4631,20142108.0],["2010-05-07",6.3515,6.5256,6.0837,6.3248,20261430.0],["2010-05-10",6.8916,6.9273,6.722,6.7934,11912292.0],["2010-05-11",6.6908,6.847,6.6327,6.6461,11002320.0],["2010-05-12",6.7086,6.7711,6.6283,6.7354,7745724.0],["2010-05-13",6.8872,6.8872,6.6551,6.6595,9087372.0],["2010-05-14",6.5524,6.5702,6.2578,6.4363,12988332.0],["2010-05-17",6.3292,6.3783,6.0257,6.1909,10691352.0],["2010-05-18",6.3944,6.8115,5.9057,5.9729,16270002.0],["2010-05-19",5.7308,5.9057,5.659,5.8518,13477464.0],["2010-05-20",5.5559,5.6501,5.381,5.4886,16045848.0],["2010-05-21",5.4034,5.807,5.3989,5.798,16199064.0],["2010-05-24",5.8205,5.9326,5.7173,5.7263,9229122.0],["2010-05-25",5.4214,5.7128,5.4034,5.7084,12424230.0],["2010-05-26",5.8698,5.9819,5.6187,5.7128,10715796.0],["2010-05-27",5.8743,6.0581,5.7936,6.0581,10808784.0],["2010-05-28",6.1074,6.1388,5.955,6.0357,10645740.0],["2010-06-01",6.0222,6.2196,5.9236,5.9326,12196548.0],["2010-06-02",5.9819,6.2061,5.9101,6.1971,8335656.0],["2010-06-03",6.2599,6.3047,5.9326,6.1209,6691356.0],["2010-06-04",5.9729,6.0581,5.7622,5.8339,11292246.0],["2010-06-07",5.807,5.8698,5.5604,5.5963,12792024.0],["2010-06-08",5.6321,5.7622,5.5873,5.7487,12128004.0],["2010-06-09",5.8608,5.9191,5.7128,5.7666,10051650.0],["2010-06-10",5.9191,6.1164,5.9191,6.0985,9993060.0],["2010-06-11",6.0447,6.233,6.0312,6.2016,6526044.0],["2010-06-14",6.381,6.4303,6.2196,6.2375,9639126.0],["2010-06-15",6.3272,6.4527,6.2958,6.4213,6605928.0],["2010-06-16",6.372,6.5693,6.372,6.4752,7659666.0],["2010-06-17",6.5738,6.5738,6.2868,6.363,7518672.0],["2010-06-18",6.3675,6.4438,6.3361,6.3541,6776280.0],["2010-06-21",6.5873,6.6142,6.4124,6.4662,9368856.0],["2010-06-22",6.511,6.5917,6.3541,6.363,7549290.0],["2010-06-23",6.381,6.4258,6.2599,6.3899,7823592.0],["2010-06-24",6.4124,6.4124,6.2285,6.2644,6823152.0],["2010-06-25",6.2644,6.3541,6.1433,6.3272,5232024.0],["2010-06-28",6.2913,6.3272,6.1926,6.2151,7354620.0],["2010-06-29",6.0043,6.0133,5.816,5.8698,11213748.0],["2010-06-30",6.0043,6.085,5.8743,5.9101,12118806.0],["2010-07-01",5.9101,5.9774,5.7397,5.9281,10077858.0],["2010-07-02",5.9998,6.0357,5.8294,5.9774,7022988.0],["2010-07-06",6.0626,6.0895,5.8384,5.9326,8824788.0],["2010-07-07",5.9684,6.1568,5.9415,6.1433,6501600.0],["2010-07-08",6.2285,6.2554,6.1209,6.242,7952616.0],["2010-07-09",6.2061,6.4348,6.1702,6.3675,6469470.0],["2010-07-12",6.3227,6.3406,6.1119,6.1702,7819056.0],["2010-07-13",6.3047,6.3272,6.224,6.2285,5545638.0],["2010-07-14",6.1254,6.2151,6.0581,6.1164,8337924.0],["2010-07-15",6.0895,6.1119,5.9505,6.0447,7103880.0],["2010-07-16",5.9729,5.9864,5.8339,5.8563,5994954.0],["2010-07-19",5.8922,5.9684,5.8429,5.9057,5208210.0],["2010-07-20",5.8339,6.2195,5.8339,6.1926,10601892.0],["2010-07-21",6.2778,6.363,6.2285,6.2868,12872538.0],["2010-07-22",6.4393,6.6052,6.4169,6.5962,10597230.0],["2010-07-23",6.529,6.6904,6.4572,6.6814,9545256.0],["2010-07-26",6.6725,6.7263,6.6186,6.6814,7032564.0],["2010-07-27",6.7173,6.7218,6.4976,6.5962,6660990.0],["2010-07-28",6.5424,6.659,6.4931,6.5873,5961690.0],["2010-07-29",6.6904,6.7218,6.5245,6.6007,6774894.0],["2010-07-30",6.4931,6.6545,6.4393,6.5648,6571404.0],["2010-08-02",6.6859,6.7846,6.6725,6.7307,6388704.0],["2010-08-03",6.668,6.8922,6.65,6.8563,6971202.0],["2010-08-04",6.8967,7.0043,6.8249,6.9684,6400548.0],["2010-08-05",6.9011,6.9819,6.8518,6.9729,5580918.0],["2010-08-06",6.9011,6.9774,6.7756,6.8249,8334396.0],["2010-08-09",6.937,6.9594,6.8384,6.8518,4119318.0],["2010-08-10",6.7173,6.7621,6.6366,6.6904,5829768.0],["2010-08-11",6.52,6.529,6.3451,6.363,7019712.0],["2010-08-12",6.2689,6.4079,6.2375,6.3586,5808348.0],["2010-08-13",6.4079,6.4169,6.3182,6.3361,4177026.0],["2010-08-16",6.3048,6.4169,6.2823,6.3765,3507714.0],["2010-08-17",6.5118,6.5298,6.4486,6.4757,3688524.0],["2010-08-18",6.4532,6.4622,6.363,6.4126,4581612.0],["2010-08-19",6.3945,6.4306,6.1781,6.2277,6496308.0],["2010-08-20",6.16,6.2412,6.1104,6.2367,4439862.0],["2010-08-23",6.3089,6.3404,6.1149,6.1149,4585896.0],["2010-08-24",5.9842,6.1149,5.9571,6.0383,9938880.0],["2010-08-25",6.0428,6.0563,5.93,6.0202,5684616.0],["2010-08-26",6.0744,6.1014,5.912,5.9346,3721788.0],["2010-08-27",6.0022,6.2051,5.9391,6.2006,6767838.0],["2010-08-30",6.1194,6.1916,6.0157,6.0202,3287844.0],["2010-08-31",5.9977,6.142,5.9977,6.0518,4147164.0],["2010-09-01",6.1781,6.381,6.1736,6.2863,7209216.0],["2010-09-02",6.2728,6.3179,6.2367,6.3089,5990040.0],["2010-09-03",6.4486,6.4486,6.2547,6.3134,5992938.0],["2010-09-07",6.2863,6.4622,6.2863,6.3449,5932584.0],["2010-09-08",6.4171,6.5794,6.4126,6.5118,6615252.0],["2010-09-09",6.593,6.62,6.4757,6.5433,5015934.0],["2010-09-10",6.5479,6.611,6.5118,6.5388,4553640.0],["2010-09-13",6.593,6.6561,6.593,6.6426,5460840.0],["2010-09-14",6.5659,6.638,6.4892,6.5479,4950666.0],["2010-09-15",6.5118,6.5479,6.4622,6.5253,7813512.0],["2010-09-16",6.5524,6.593,6.5208,6.5659,4540158.0],["2010-09-17",6.5433,6.5614,6.399,6.4261,6639570.0],["2010-09-20",6.4486,6.4802,6.4036,6.4622,4532472.0],["2010-09-21",6.4261,6.5253,6.3945,6.4712,6190128.0],["2010-09-22",6.4847,6.5659,6.381,6.4081,6505380.0],["2010-09-23",6.381,6.4036,6.3043,6.3404,10280340.0],["2010-09-24",6.2232,6.2277,6.0202,6.0428,16427628.0],["2010-09-27",6.0969,6.1691,6.0473,6.0879,9018702.0],["2010-09-28",6.1871,6.2773,6.1059,6.2457,6181686.0],["2010-09-29",6.2638,6.2818,6.1149,6.1195,8887284.0],["2010-09-30",6.2277,6.2277,6.0744,6.1375,7032690.0],["2010-10-01",6.1916,6.2142,6.0653,6.1645,5165622.0],["2010-10-04",6.1645,6.1871,6.0608,6.0969,4840668.0],["2010-10-05",6.124,6.2277,6.0698,6.1555,13616694.0],["2010-10-06",6.1691,6.2187,5.9842,6.0608,11851308.0],["2010-10-07",6.0653,6.0653,5.894,5.9255,9302328.0],["2010-10-08",5.9436,6.0428,5.8985,6.0157,7936362.0],["2010-10-11",6.0834,6.133,6.0383,6.0473,4728906.0],["2010-10-12",6.0383,6.0473,5.9075,6.0202,5266422.0],["2010-10-13",6.1014,6.1736,6.0293,6.0473,8923950.0],["2010-10-14",6.0112,6.0247,5.9436,5.9887,7123536.0],["2010-10-15",6.0428,6.0428,5.9075,5.9797,7618086.0],["2010-10-18",5.9436,5.9887,5.8804,5.9526,6393114.0],["2010-10-19",5.7903,5.7903,5.6865,5.7316,10705212.0],["2010-10-20",5.646,5.7136,5.6144,5.691,8452080.0],["2010-10-21",5.6865,5.7136,5.443,5.5828,9314172.0],["2010-10-22",5.7677,5.7812,5.5287,5.5738,8665146.0],["2010-10-25",5.6414,5.655,5.5242,5.5648,6449688.0],["2010-10-26",5.4746,5.6099,5.3438,5.6099,9597546.0],["2010-10-27",5.682,5.7181,5.5512,5.6054,10043208.0],["2010-10-28",5.7226,5.8263,5.6865,5.7857,11424672.0],["2010-10-29",5.8263,5.9075,5.7542,5.8804,7064694.0],["2010-11-01",5.8895,6.0473,5.8804,5.9526,7175322.0],["2010-11-02",6.0518,6.0744,5.9616,6.0338,4144770.0],["2010-11-03",6.0338,6.0608,5.9165,6.0608,7134624.0],["2010-11-04",6.151,6.2818,6.142,6.2592,12273660.0],["2010-11-05",6.0653,6.1014,5.9842,6.0383,12733812.0],["2010-11-08",6.0293,6.1645,6.0202,6.1014,8165934.0],["2010-11-09",6.124,6.1691,6.0112,6.0428,7183386.0],["2010-11-10",6.0428,6.1961,5.9075,6.133,8312346.0],["2010-11-11",6.0473,6.0969,6.0022,6.0653,6755364.0],["2010-11-12",5.9706,6.0338,5.8895,5.9391,7396830.0],["2010-11-15",5.9571,5.9887,5.8714,5.8804,3663324.0],["2010-11-16",5.7812,5.8038,5.6054,5.6865,11632572.0],["2010-11-17",5.7275,5.8049,5.6865,5.7184,5944680.0],["2010-11-18",5.855,5.9187,5.8186,5.8459,4760280.0],["2010-11-19",5.8504,5.8504,5.7821,5.8095,3573234.0],["2010-11-22",5.7321,5.7821,5.6182,5.7093,5706288.0],["2010-11-23",5.5317,5.5955,5.4817,5.5454,9085860.0],["2010-11-24",5.5955,5.7093,5.5909,5.6501,6016374.0],["2010-11-26",5.4634,5.5408,5.4361,5.4953,5976180.0],["2010-11-29",5.3678,5.4043,5.2312,5.3451,11796498.0],["2010-11-30",5.2495,5.4498,5.2449,5.2904,10672200.0],["2010-12-01",5.4726,5.5682,5.4134,5.5044,9115722.0],["2010-12-02",5.6046,5.8049,5.5909,5.7548,12012714.0],["2010-12-03",5.6956,5.8231,5.6638,5.814,5952996.0],["2010-12-06",5.8595,5.9005,5.8095,5.8504,4393998.0],["2010-12-07",6.0963,6.1054,5.9369,5.9688,11080944.0],["2010-12-08",5.9552,6.0007,5.8186,5.9096,5156928.0],["2010-12-09",5.9734,6.0098,5.8778,5.9369,6689970.0],["2010-12-10",6.0234,6.2056,5.9961,6.1646,11202282.0],["2010-12-13",6.2283,6.4605,6.2283,6.3649,12514446.0],["2010-12-14",6.2602,6.3194,6.2147,6.2693,9460080.0],["2010-12-15",6.1919,6.2238,6.1464,6.1737,6480684.0],["2010-12-16",6.1691,6.2374,6.028,6.1464,9719766.0],["2010-12-17",5.9916,6.2374,5.9916,6.1828,13167630.0],["2010-12-20",6.2101,6.2101,6.069,6.0781,5906502.0],["2010-12-21",6.2147,6.374,6.1873,6.3376,10466694.0],["2010-12-22",6.2921,6.374,6.2739,6.374,3412332.0],["2010-12-23",6.3194,6.3604,6.283,6.3194,2752092.0],["2010-12-27",6.2556,6.2648,6.201,6.2465,3390408.0],["2010-12-28",6.1373,6.2465,6.0553,6.1282,6131412.0],["2010-12-29",6.1054,6.3057,6.1054,6.1919,6741504.0],["2010-12-30",6.2784,6.3513,6.2739,6.3057,4755114.0],["2010-12-31",6.3057,6.4241,6.2693,6.3695,3363570.0],["2011-01-03",6.4742,6.5652,6.456,6.4605,6166062.0],["2011-01-04",6.5061,6.6517,6.4605,6.6426,10687572.0],["2011-01-05",6.6745,6.7382,6.6017,6.6062,9184140.0],["2011-01-06",6.6108,6.6927,6.5561,6.5926,10259172.0],["2011-01-07",6.7109,6.7291,6.5516,6.5834,8100540.0],["2011-01-10",6.5379,6.5652,6.4514,6.4514,7694946.0],["2011-01-11",6.5926,6.5971,6.5061,6.5971,6482952.0],["2011-01-12",6.6745,6.8156,6.6745,6.8111,7928046.0],["2011-01-13",6.7838,6.8794,6.6927,6.7109,6945750.0],["2011-01-14",6.6017,6.6882,6.588,6.6563,4206258.0],["2011-01-18",6.6608,6.7382,6.6017,6.6836,4914882.0],["2011-01-19",6.6244,6.6381,6.374,6.456,8765442.0],["2011-01-20",6.3968,6.3968,6.2147,6.3194,11256714.0],["2011-01-21",6.3831,6.415,6.201,6.2283,8493786.0],["2011-01-24",6.2556,6.3103,6.1919,6.2101,6872040.0],["2011-01-25",6.2283,6.242,6.1327,6.2101,4478040.0],["2011-01-26",6.2648,6.2875,6.0917,6.1646,10849608.0],["2011-01-27",6.1555,6.1782,6.0052,6.0326,9340506.0],["2011-01-28",6.0644,6.0644,5.7594,5.8368,10371186.0],["2011-01-31",5.8778,6.0735,5.8049,6.0326,13144068.0],["2011-02-01",6.0917,6.2374,6.0644,6.1828,10448550.0],["2011-02-02",6.3012,6.374,6.1555,6.1828,6689466.0],["2011-02-03",6.2647,6.3604,6.1691,6.3194,6658470.0],["2011-02-04",6.3194,6.3421,6.1509,6.2329,5841612.0],["2011-02-07",6.2374,6.2648,6.1509,6.1646,4624956.0],["2011-02-08",6.3467,6.3558,6.2329,6.2784,8206884.0],["2011-02-09",6.2921,6.3148,6.0508,6.1236,9087372.0],["2011-02-10",6.1145,6.3148,6.0599,6.2511,15325506.0],["2011-02-11",6.2192,6.4104,6.1874,6.3695,10195920.0],["2011-02-14",6.2921,6.4423,6.2784,6.4332,9393552.0],["2011-02-15",6.4241,6.4787,6.3376,6.3649,12436704.0],["2011-02-16",6.3695,6.5106,6.3239,6.5061,10593198.0],["2011-02-17",6.4378,6.629,6.415,6.6017,11396574.0],["2011-02-18",6.5789,6.7474,6.5698,6.7155,12406716.0],["2011-02-22",6.4514,6.5926,6.3103,6.333,18346986.0],["2011-02-23",6.2465,6.3558,6.1373,6.2648,11977812.0],["2011-02-24",6.1919,6.2147,6.0917,6.1828,11507328.0],["2011-02-25",6.2192,6.2374,6.0189,6.1418,8988210.0],["2011-02-28",6.1828,6.2101,6.0917,6.1464,5010516.0],["2011-03-01",6.1873,6.2101,6.028,6.0462,9537570.0],["2011-03-02",6.0462,6.1509,6.0052,6.1008,7459452.0],["2011-03-03",6.1646,6.4195,6.1646,6.3786,12624696.0],["2011-03-04",6.4514,6.4833,6.2556,6.2875,9819684.0],["2011-03-07",6.4287,6.4287,6.1236,6.1782,5975676.0],["2011-03-08",6.1874,6.2056,6.0326,6.1236,6005286.0],["2011-03-09",6.1236,6.2921,6.0826,6.1782,11126304.0],["2011-03-10",6.069,6.1327,6.0143,6.0234,8061858.0],["2011-03-11",5.9051,6.0007,5.8504,5.8595,17607492.0],["2011-03-14",5.9324,6.0872,5.8778,6.0553,14904162.0],["2011-03-15",5.9394,6.1813,5.9165,6.1494,10477278.0],["2011-03-16",6.2315,6.2315,5.8618,5.9348,12863088.0],["2011-03-17",6.0581,6.0626,5.8663,5.9165,7825608.0],["2011-03-18",6.0033,6.0215,5.8891,5.9211,7890246.0],["2011-03-21",5.7796,5.7978,5.6244,5.702,19020078.0],["2011-03-22",5.6654,5.6654,5.5376,5.6289,18509400.0],["2011-03-23",5.6472,5.7522,5.6335,5.6928,13651722.0],["2011-03-24",5.7157,5.7294,5.6107,5.67,12450564.0],["2011-03-25",5.6563,5.7065,5.5787,5.6061,8899632.0],["2011-03-28",5.5833,5.6472,5.5559,5.5559,5855976.0],["2011-03-29",5.5924,5.6563,5.5604,5.6152,7241850.0],["2011-03-30",5.6883,5.6928,5.6061,5.6518,6564348.0],["2011-03-31",5.6883,5.775,5.6837,5.7065,7823970.0],["2011-04-01",5.7887,5.8115,5.7294,5.7522,6587784.0],["2011-04-04",5.7887,5.7933,5.7339,5.7568,4974354.0],["2011-04-05",5.7476,5.7704,5.702,5.7385,5200272.0],["2011-04-06",5.7704,5.7704,5.5878,5.6152,7382340.0],["2011-04-07",5.6654,5.7978,5.6472,5.7522,11912292.0],["2011-04-08",5.8344,5.912,5.7978,5.8389,11491956.0],["2011-04-11",5.8207,5.8891,5.775,5.8298,8607564.0],["2011-04-12",5.7887,5.7933,5.6198,5.6426,11949966.0],["2011-04-13",5.5559,5.5787,5.4052,5.4646,65681532.0],["2011-04-14",5.4509,5.597,5.4418,5.4965,20475000.0],["2011-04-15",5.5513,5.5696,5.4646,5.5696,15803550.0],["2011-04-18",5.4418,5.4509,5.3231,5.3687,20879334.0],["2011-04-19",5.4007,5.4281,5.2865,5.3961,20005650.0],["2011-04-20",5.5148,5.5422,5.4144,5.5422,15934212.0],["2011-04-21",5.5696,5.5878,5.4691,5.5376,5127822.0],["2011-04-25",5.5422,5.5422,5.4326,5.4372,12530826.0],["2011-04-26",5.492,5.5924,5.4418,5.5696,8940330.0],["2011-04-27",5.6198,5.6335,5.4372,5.4965,12073320.0],["2011-04-28",5.4144,5.4372,5.3231,5.387,17409294.0],["2011-04-29",5.4144,5.5422,5.4007,5.5148,10306296.0],["2011-05-02",5.5376,5.5513,5.4418,5.4691,16309818.0],["2011-05-03",5.3778,5.4144,5.177,5.2546,18300240.0],["2011-05-04",5.2363,5.2591,5.0491,5.0902,15246630.0],["2011-05-05",5.04,5.1039,4.8026,4.8117,28553364.0],["2011-05-06",4.9304,4.9807,4.8254,4.8985,22377600.0],["2011-05-09",4.9031,4.9578,4.8209,4.8757,9549036.0],["2011-05-10",4.9076,4.9578,4.8665,4.9304,9504432.0],["2011-05-11",4.8711,4.9031,4.7615,4.8072,11484648.0],["2011-05-12",4.7798,4.8665,4.7159,4.8254,9657648.0],["2011-05-13",4.8072,4.8209,4.6885,4.7387,14092218.0],["2011-05-16",4.7159,4.8026,4.6702,4.7022,11332692.0],["2011-05-17",4.652,4.7981,4.6383,4.7707,12028968.0],["2011-05-18",4.8711,4.8894,4.7615,4.7935,11557728.0],["2011-05-19",4.7935,4.8163,4.6794,4.7433,7961310.0],["2011-05-20",4.7144,4.7465,4.6732,4.6823,7852194.0],["2011-05-23",4.5861,4.6961,4.5632,4.664,7809102.0],["2011-05-24",4.774,4.7923,4.719,4.7511,9111816.0],["2011-05-25",4.8381,4.8839,4.8106,4.8335,11559618.0],["2011-05-26",4.8702,4.9114,4.7969,4.8839,12327840.0],["2011-05-27",4.9343,5.0122,4.8839,4.9664,10330488.0],["2011-05-31",5.0122,5.058,4.9526,5.0534,9030798.0],["2011-06-01",5.0168,5.0534,4.8473,4.8839,10735074.0],["2011-06-02",4.8381,4.9389,4.8335,4.9206,9494982.0],["2011-06-03",4.8839,5.0168,4.8793,4.9435,11617578.0],["2011-06-06",4.8931,4.9206,4.7327,4.7694,9912168.0],["2011-06-07",4.7923,4.8839,4.7877,4.7923,8722224.0],["2011-06-08",4.8198,4.8335,4.7144,4.7831,8701812.0],["2011-06-09",4.7785,4.861,4.7511,4.8198,9167886.0],["2011-06-10",4.7877,4.8198,4.7098,4.7511,7248024.0],["2011-06-13",4.7236,4.7602,4.6778,4.7282,6204870.0],["2011-06-14",4.7877,4.8106,4.7236,4.774,8109486.0],["2011-06-15",4.6823,4.7648,4.6823,4.7282,11358648.0],["2011-06-16",4.6915,4.7282,4.5541,4.6136,9301320.0],["2011-06-17",4.6594,4.6915,4.5128,4.5632,14169456.0],["2011-06-20",4.5082,4.5999,4.5082,4.5495,7529886.0],["2011-06-21",4.5357,4.5907,4.5037,4.5724,6025824.0],["2011-06-22",4.5632,4.6045,4.5403,4.5586,5431860.0],["2011-06-23",4.467,4.5128,4.3937,4.4853,10334772.0],["2011-06-24",4.5357,4.5678,4.4258,4.4349,9733248.0],["2011-06-27",4.4533,4.4945,4.412,4.4853,7210350.0],["2011-06-28",4.5082,4.6365,4.5082,4.5907,8947134.0],["2011-06-29",4.6457,4.8152,4.5907,4.7556,11029536.0],["2011-06-30",4.7969,4.8564,4.7694,4.8198,7704396.0],["2011-07-01",4.7785,5.0122,4.7511,4.971,11364570.0],["2011-07-05",5.026,5.058,4.9252,4.9481,8770104.0],["2011-07-06",4.8931,4.9114,4.8244,4.9068,8206632.0],["2011-07-07",4.9756,5.0305,4.9206,4.9206,6713028.0],["2011-07-08",4.8793,4.8977,4.7969,4.8702,6889050.0],["2011-07-11",4.7511,4.7511,4.6457,4.6732,8232462.0],["2011-07-12",4.6182,4.6915,4.5128,4.5403,11761092.0],["2011-07-13",4.5724,4.6136,4.4899,4.5266,9224334.0],["2011-07-14",4.5632,4.5632,4.4029,4.4304,8324316.0],["2011-07-15",4.4578,4.4716,4.3112,4.3479,11610774.0],["2011-07-18",4.2654,4.2975,4.2196,4.2288,9965466.0],["2011-07-19",4.2792,4.3158,4.1738,4.2654,10283616.0],["2011-07-20",4.3341,4.357,4.2517,4.2792,6786612.0],["2011-07-21",4.3433,4.4945,4.2975,4.467,13038732.0],["2011-07-22",4.4899,4.4991,4.3616,4.412,7120260.0],["2011-07-25",4.3479,4.4029,4.3204,4.38,4759020.0],["2011-07-26",4.3754,4.38,4.2379,4.2792,9921744.0],["2011-07-27",4.2333,4.2608,4.1326,4.2104,10906182.0],["2011-07-28",4.2471,4.2837,4.215,4.2196,6977502.0],["2011-07-29",4.1921,4.2792,4.0913,4.1784,18604782.0],["2011-08-01",4.2288,4.2379,4.1051,4.16,8495424.0],["2011-08-02",4.1784,4.1921,3.9859,3.9859,9552816.0],["2011-08-03",3.9493,3.963,3.7706,3.9218,16845318.0],["2011-08-04",3.8073,3.8164,3.537,3.5415,18866736.0],["2011-08-05",3.5644,3.6698,3.3812,3.6057,24103422.0],["2011-08-08",3.4041,3.4178,3.1246,3.1292,18708480.0],["2011-08-09",3.2208,3.3399,3.0376,3.3354,15383088.0],["2011-08-10",3.2392,3.3537,3.1475,3.2483,18339930.0],["2011-08-11",3.3216,3.6286,3.2437,3.5736,16398648.0],["2011-08-12",3.6423,3.8485,3.5599,3.7752,21490056.0],["2011-08-15",3.8897,4.0134,3.8118,3.8943,19051956.0],["2011-08-16",3.7818,3.8141,3.6895,3.7541,12951162.0],["2011-08-17",3.7679,3.8233,3.6988,3.8141,10003392.0],["2011-08-18",3.6526,3.6803,3.5281,3.6019,14166180.0],["2011-08-19",3.6204,3.7864,3.5973,3.6111,14965398.0],["2011-08-22",3.7726,3.7818,3.6388,3.6388,12568374.0],["2011-08-23",3.6849,3.8971,3.6711,3.8786,13384350.0],["2011-08-24",3.8971,3.9801,3.7633,3.851,12904542.0],["2011-08-25",3.8325,3.8648,3.6757,3.7403,18628344.0],["2011-08-26",3.6942,3.8279,3.6065,3.8141,9408042.0],["2011-08-29",3.8556,3.9709,3.8463,3.9432,12631500.0],["2011-08-30",3.9063,4.0447,3.8786,3.9847,8195670.0],["2011-08-31",4.017,4.0539,3.8832,3.9801,13068720.0],["2011-09-01",3.9985,4.0631,3.9663,3.9755,11179476.0],["2011-09-02",3.8279,3.874,3.7172,3.8095,9396324.0],["2011-09-06",3.6158,3.7864,3.5881,3.7679,11531520.0],["2011-09-07",3.8279,3.9524,3.8187,3.9109,10082016.0],["2011-09-08",3.8648,4.0216,3.851,3.9616,19252296.0],["2011-09-09",3.9017,3.9985,3.8095,3.8325,13882932.0],["2011-09-12",3.7449,3.8786,3.625,3.7587,16196796.0],["2011-09-13",3.8095,3.8141,3.7264,3.7679,8558802.0],["2011-09-14",3.8417,3.9201,3.7218,3.8556,12644730.0],["2011-09-15",3.9663,3.9985,3.8786,3.9709,9324882.0],["2011-09-16",3.9709,3.9939,3.9201,3.957,7502544.0],["2011-09-19",3.8187,3.9616,3.7864,3.9248,13019832.0],["2011-09-20",3.9017,3.9201,3.7495,3.7864,9382842.0],["2011-09-21",3.7034,3.8141,3.6065,3.6111,12866868.0],["2011-09-22",3.4267,3.5327,3.3667,3.4082,17726814.0],["2011-09-23",3.3898,3.5235,3.3759,3.5143,13032306.0],["2011-09-26",3.5235,3.6526,3.4359,3.6434,14574168.0],["2011-09-27",3.7679,3.8048,3.6803,3.708,16956702.0],["2011-09-28",3.7034,3.7587,3.5189,3.5512,14705460.0],["2011-09-29",3.6065,3.6526,3.4128,3.482,18164412.0],["2011-09-30",3.4174,3.4636,3.2468,3.2883,15795486.0],["2011-10-03",3.2837,3.3436,3.1546,3.1546,19251918.0],["2011-10-04",3.1269,3.1915,3.0439,3.1822,15120000.0],["2011-10-05",3.2145,3.2376,3.1407,3.233,14862960.0],["2011-10-06",3.2883,3.4774,3.2745,3.4728,15884694.0],["2011-10-07",3.5235,3.5327,3.3114,3.3436,12740238.0],["2011-10-10",3.482,3.5927,3.4728,3.5881,11484774.0],["2011-10-11",3.5604,3.7357,3.4728,3.6849,14374332.0],["2011-10-12",3.7587,3.8694,3.7403,3.7864,9955008.0],["2011-10-13",3.7495,3.7587,3.5742,3.7403,11342394.0],["2011-10-14",3.7726,3.8187,3.7218,3.8141,8053668.0],["2011-10-17",3.7449,3.7633,3.5189,3.5373,15798258.0],["2011-10-18",3.5235,3.6988,3.4543,3.6665,16545312.0],["2011-10-19",3.5973,3.6573,3.5005,3.542,13715352.0],["2011-10-20",3.5097,3.5558,3.3898,3.4636,17592876.0],["2011-10-21",3.5097,3.6204,3.5051,3.5927,9028530.0],["2011-10-24",3.6158,3.8602,3.6158,3.851,13537944.0],["2011-10-25",3.8187,3.8233,3.6388,3.6711,17065440.0],["2011-10-26",3.8371,3.8694,3.6942,3.7864,13967352.0],["2011-10-27",4.0354,4.3075,3.9709,4.2153,27752634.0],["2011-10-28",4.1692,4.4228,4.1461,4.3675,19467000.0],["2011-10-31",4.2753,4.2753,4.16,4.16,13845762.0],["2011-11-01",3.9201,4.1,3.9063,3.9847,24184062.0],["2011-11-02",4.0677,4.2061,4.0585,4.1323,10313604.0],["2011-11-03",4.1922,4.2337,4.1277,4.1507,16478910.0],["2011-11-04",4.0908,4.2291,4.0124,4.1876,16973460.0],["2011-11-07",4.2107,4.2845,4.1415,4.2291,11600820.0],["2011-11-08",4.1922,4.2245,4.0908,4.2153,15037974.0],["2011-11-09",4.0354,4.0677,3.934,3.9524,26497170.0],["2011-11-10",4.0585,4.0862,3.9663,3.9985,13863024.0],["2011-11-11",4.1138,4.2291,4.1092,4.1692,11742192.0],["2011-11-14",4.0493,4.0631,3.9801,4.0493,10986444.0],["2011-11-15",4.0078,4.1369,3.9616,4.0816,6959988.0],["2011-11-16",3.9478,4.0354,3.9201,3.9432,11459322.0],["2011-11-17",3.9985,4.0078,3.7357,3.7726,14294952.0],["2011-11-18",3.7956,3.8095,3.6895,3.708,11537190.0],["2011-11-21",3.5881,3.625,3.5189,3.5927,10130022.0],["2011-11-22",3.5592,3.615,3.4941,3.5592,10203732.0],["2011-11-23",3.4941,3.4941,3.3684,3.3731,8186220.0],["2011-11-25",3.3126,3.3545,3.2661,3.2754,5751648.0],["2011-11-28",3.415,3.4336,3.3777,3.4336,12910086.0],["2011-11-29",3.3824,3.387,3.2707,3.2893,12604410.0],["2011-11-30",3.5173,3.5731,3.387,3.5731,16257402.0],["2011-12-01",3.5592,3.6336,3.5545,3.6011,9614682.0],["2011-12-02",3.6429,3.6755,3.5638,3.6057,6952806.0],["2011-12-05",3.7034,3.7732,3.6802,3.7499,7096194.0],["2011-12-06",3.7174,3.8151,3.6755,3.7686,6989472.0],["2011-12-07",3.736,3.8058,3.6895,3.7406,10531458.0],["2011-12-08",3.6755,3.6895,3.5406,3.5499,15009498.0],["2011-12-09",3.5918,3.6615,3.5685,3.6569,10958472.0],["2011-12-12",3.5266,3.5638,3.4568,3.4754,9597798.0],["2011-12-13",3.5545,3.5964,3.415,3.4475,12804120.0],["2011-12-14",3.4196,3.508,3.387,3.4243,8510922.0],["2011-12-15",3.522,3.5406,3.4243,3.4289,7266042.0],["2011-12-16",3.4848,3.5266,3.401,3.4289,14981274.0],["2011-12-19",3.4336,3.4382,3.308,3.3312,7057638.0],["2011-12-20",3.4289,3.5452,3.4289,3.5313,8137710.0],["2011-12-21",3.522,3.5359,3.4568,3.522,6466068.0],["2011-12-22",3.522,3.6243,3.5127,3.6057,5888988.0],["2011-12-23",3.6662,3.6848,3.6057,3.6336,6798456.0],["2011-12-27",3.6755,3.7174,3.6755,3.6895,5931702.0],["2011-12-28",3.6709,3.6848,3.5359,3.5452,5118750.0],["2011-12-29",3.5825,3.615,3.5313,3.6057,6079878.0],["2011-12-30",3.5918,3.6522,3.5592,3.6336,3585834.0],["2012-01-03",3.7779,3.8663,3.7732,3.8477,8724744.0],["2012-01-04",3.7965,3.9779,3.7965,3.9174,7538454.0],["2012-01-05",3.936,3.9686,3.8383,3.8942,10100916.0],["2012-01-06",3.9686,4.0105,3.9081,3.95,12364002.0],["2012-01-09",4.0105,4.057,3.9733,3.9872,10236744.0],["2012-01-10",4.1826,4.2338,4.1594,4.1826,15391530.0],["2012-01-11",4.2803,4.3083,4.2431,4.285,9541224.0],["2012-01-12",4.2896,4.3873,4.2385,4.3687,9621234.0],["2012-01-13",4.285,4.2896,4.1826,4.2385,11575620.0],["2012-01-17",4.406,4.4432,4.3548,4.4292,13580784.0],["2012-01-18",4.3687,4.485,4.3501,4.4804,10708992.0],["2012-01-19",4.4199,4.4478,4.3222,4.4246,16212798.0],["2012-01-20",4.4246,4.4757,4.3873,4.4292,8650782.0],["2012-01-23",4.4339,4.4664,4.3873,4.4525,10556280.0],["2012-01-24",4.3129,4.4385,4.2757,4.4339,9044406.0],["2012-01-25",4.4432,4.5967,4.3827,4.5409,9290988.0],["2012-01-26",4.5409,4.5827,4.4664,4.5083,12318138.0],["2012-01-27",4.4897,4.5595,4.4711,4.4897,13244364.0],["2012-01-30",4.4339,4.4944,4.3641,4.4618,12264966.0],["2012-01-31",4.5176,4.5269,4.3966,4.4199,10799838.0],["2012-02-01",4.5548,4.7921,4.5269,4.727,33493824.0],["2012-02-02",4.713,4.8386,4.713,4.7782,17986500.0],["2012-02-03",4.8573,4.9782,4.8014,4.941,18310068.0],["2012-02-06",4.8805,4.9503,4.8759,4.9456,9280404.0],["2012-02-07",4.9503,4.9875,4.8898,4.955,10090458.0],["2012-02-08",4.9782,5.0154,4.9224,4.9689,13163850.0],["2012-02-09",4.955,5.0154,4.9177,4.9968,14662998.0],["2012-02-10",4.8526,4.9084,4.7549,4.8154,15392286.0],["2012-02-13",4.8898,4.9224,4.7828,4.8573,10591560.0],["2012-02-14",4.8107,4.8154,4.6851,4.7409,13258854.0],["2012-02-15",4.7549,4.7689,4.6153,4.6293,11266794.0],["2012-02-16",4.6479,4.7409,4.6107,4.7409,14013846.0],["2012-02-17",4.8107,4.8479,4.7502,4.8154,9897930.0],["2012-02-21",4.8479,4.9503,4.8107,4.8526,8557542.0],["2012-02-22",4.8945,4.941,4.8107,4.82,6222384.0],["2012-02-23",4.834,4.8666,4.7735,4.8107,6628860.0],["2012-02-24",4.8433,4.8852,4.8247,4.8573,4531338.0],["2012-02-27",4.8014,4.834,4.7642,4.8247,4710510.0],["2012-02-28",4.8368,4.8836,4.8088,4.8742,6925716.0],["2012-02-29",4.921,4.9817,4.8228,4.8602,9052092.0],["2012-03-01",4.8836,4.9817,4.8789,4.9817,8898246.0],["2012-03-02",4.9724,5.0144,4.9256,4.949,9242352.0],["2012-03-05",4.949,4.977,4.8322,4.8415,10181052.0],["2012-03-06",4.6873,4.6873,4.5518,4.5658,11631690.0],["2012-03-07",4.5564,4.5564,4.4723,4.5284,9703134.0],["2012-03-08",4.6172,4.6546,4.5377,4.6312,9369486.0],["2012-03-09",4.6406,4.706,4.6125,4.6546,7385490.0],["2012-03-12",4.5892,4.6499,4.5611,4.6219,6695766.0],["2012-03-13",4.6546,4.8976,4.6312,4.8976,11314170.0],["2012-03-14",4.8649,4.9957,4.8649,4.935,12209904.0],["2012-03-15",4.9724,5.0425,4.935,4.963,8654562.0],["2012-03-16",5.0097,5.0097,4.935,4.9864,6243048.0],["2012-03-19",4.949,5.0284,4.9396,4.9677,5829768.0],["2012-03-20",4.8275,4.8368,4.7667,4.8368,9041886.0],["2012-03-21",4.8181,4.8181,4.6686,4.7527,8005032.0],["2012-03-22",4.6499,4.6733,4.5798,4.6219,6919038.0],["2012-03-23",4.6406,4.7994,4.6078,4.7808,8990100.0],["2012-03-26",4.8415,4.8742,4.8041,4.8649,6834240.0],["2012-03-27",4.8789,4.9069,4.6966,4.7247,8745534.0],["2012-03-28",4.7293,4.734,4.5377,4.5658,13415850.0],["2012-03-29",4.4817,4.6125,4.4443,4.6032,10632006.0],["2012-03-30",4.6219,4.6265,4.4583,4.5004,12578706.0],["2012-04-02",4.4676,4.6826,4.4583,4.6265,10812690.0],["2012-04-03",4.6452,4.6733,4.4817,4.5658,7392042.0],["2012-04-04",4.4723,4.5004,4.3835,4.4162,8151318.0],["2012-04-05",4.4069,4.4863,4.3882,4.4443,8187606.0],["2012-04-09",4.3508,4.4256,4.3415,4.3929,5633082.0],["2012-04-10",4.3321,4.3461,4.1919,4.2901,12380886.0],["2012-04-11",4.3555,4.3975,4.3088,4.3508,8516088.0],["2012-04-12",4.3181,4.5191,4.3088,4.4817,9106902.0],["2012-04-13",4.4303,4.4536,4.3228,4.4396,8340066.0],["2012-04-16",4.491,4.505,4.3134,4.3835,9113454.0],["2012-04-17",4.4116,4.4817,4.3929,4.4256,5316570.0],["2012-04-18",4.3929,4.5097,4.3835,4.4863,6982542.0],["2012-04-19",4.5004,4.5331,4.3882,4.4396,5509224.0],["2012-04-20",4.477,4.5471,4.4396,4.463,4778046.0],["2012-04-23",4.3228,4.3555,4.2527,4.3555,5962698.0],["2012-04-24",4.2854,4.3975,4.2807,4.3695,6855282.0],["2012-04-25",4.4536,4.4723,4.3648,4.4116,7347816.0],["2012-04-26",4.3835,4.491,4.3321,4.4583,6898752.0],["2012-04-27",4.4817,4.5004,4.4069,4.4209,6631884.0],["2012-04-30",4.4209,4.4396,4.3274,4.3882,6589674.0],["2012-05-01",4.4022,4.5004,4.3555,4.4162,3597300.0],["2012-05-02",4.3602,4.3742,4.2667,4.3648,4527180.0],["2012-05-03",4.2947,4.3041,4.1919,4.2667,8969814.0],["2012-05-04",4.1919,4.2059,4.0284,4.0284,10288152.0],["2012-05-07",3.9442,4.0471,3.8788,4.0424,10912104.0],["2012-05-08",3.9583,3.9629,3.8368,3.8788,12488238.0],["2012-05-09",3.7807,3.9022,3.7713,3.8274,12991482.0],["2012-05-10",3.9115,4.0284,3.8788,3.9442,13678686.0],["2012-05-11",3.8741,4.0424,3.8695,3.9489,12687066.0],["2012-05-14",3.8087,3.865,3.7899,3.8134,8375976.0],["2012-05-15",3.8227,3.8556,3.7055,3.7195,9015048.0],["2012-05-16",3.8509,3.8603,3.6914,3.7102,10783836.0],["2012-05-17",3.7289,3.7946,3.6164,3.621,12941712.0],["2012-05-18",3.6351,3.682,3.5272,3.5929,15125040.0],["2012-05-21",3.6164,3.8462,3.6164,3.8134,10600632.0],["2012-05-22",3.7852,3.8696,3.6961,3.7195,9805320.0],["2012-05-23",3.6914,3.7618,3.6257,3.7524,10888290.0],["2012-05-24",3.7618,3.7711,3.621,3.7102,10142244.0],["2012-05-25",3.7195,3.8368,3.6914,3.7805,8817732.0],["2012-05-29",3.8931,3.8931,3.7899,3.8556,8660736.0],["2012-05-30",3.7242,3.7758,3.7055,3.7383,7843626.0],["2012-05-31",3.682,3.7289,3.6257,3.7289,11001942.0],["2012-06-01",3.5695,3.7008,3.5648,3.6164,9556092.0],["2012-06-04",3.6586,3.7242,3.6445,3.6961,8845704.0],["2012-06-05",3.7336,3.8321,3.7102,3.7242,8231706.0],["2012-06-06",3.7477,3.8696,3.7477,3.865,10813698.0],["2012-06-07",3.9541,4.015,3.8884,3.9072,8751330.0],["2012-06-08",3.8556,3.879,3.7758,3.8696,7305480.0],["2012-06-11",3.9588,3.9588,3.7852,3.7946,7901460.0],["2012-06-12",3.8134,3.9165,3.804,3.8978,9837576.0],["2012-06-13",3.865,3.9541,3.8321,3.8884,10304784.0],["2012-06-14",3.8884,4.0104,3.8509,3.9775,8514954.0],["2012-06-15",4.015,4.0807,3.9916,4.076,8954442.0],["2012-06-18",4.0291,4.0666,3.9963,4.0385,8185464.0],["2012-06-19",3.9775,4.1792,3.9541,4.1651,12208014.0],["2012-06-20",4.1276,4.1698,4.0291,4.0432,12435444.0],["2012-06-21",3.9494,3.9681,3.8227,3.8368,11461968.0],["2012-06-22",3.8931,3.9072,3.7383,3.7758,8587656.0],["2012-06-25",3.7055,3.7242,3.6445,3.6726,7479108.0],["2012-06-26",3.6726,3.7195,3.6351,3.6773,7146468.0],["2012-06-27",3.6867,3.7805,3.6867,3.7242,5365962.0],["2012-06-28",3.6914,3.7242,3.5976,3.7102,10051524.0],["2012-06-29",3.9494,4.1323,3.9353,4.1089,11104128.0],["2012-07-02",4.1464,4.1839,4.1042,4.1839,8428014.0],["2012-07-03",4.1839,4.273,4.1745,4.2683,7438662.0],["2012-07-05",4.1323,4.3012,4.1089,4.2214,14728644.0],["2012-07-06",4.0948,4.1182,4.0479,4.0854,7634844.0],["2012-07-09",4.0432,4.1042,4.0197,4.0432,5870844.0],["2012-07-10",4.1182,4.1276,3.9306,3.9541,7876260.0],["2012-07-11",3.9306,3.9681,3.8509,3.9165,9255078.0],["2012-07-12",3.818,3.9541,3.7852,3.9119,7497504.0],["2012-07-13",4.0104,4.0385,3.9494,3.9916,8978760.0],["2012-07-16",3.9775,3.9963,3.8603,3.9259,7601832.0],["2012-07-17",3.9681,4.0385,3.9259,4.001,7079436.0],["2012-07-18",3.9775,4.1698,3.9635,4.1276,9197748.0],["2012-07-19",4.1605,4.2824,4.1417,4.2449,8684172.0],["2012-07-20",4.1558,4.2261,4.0666,4.1182,8371566.0],["2012-07-23",3.9775,3.9822,3.8884,3.9635,6616134.0],["2012-07-24",4.0244,4.0244,3.865,3.9119,8996274.0],["2012-07-25",3.9541,3.9635,3.8087,3.8415,6834996.0],["2012-07-26",3.94,4.0291,3.9119,3.9869,8212176.0],["2012-07-27",4.0901,4.3387,4.0432,4.2355,13463352.0],["2012-07-30",4.259,4.2965,4.076,4.2683,9492336.0],["2012-07-31",4.2261,4.3059,4.2027,4.2683,12676608.0],["2012-08-01",4.273,4.2777,4.137,4.1558,10441746.0],["2012-08-02",4.0854,4.2214,4.076,4.1745,14371686.0],["2012-08-03",4.3434,4.4653,4.3105,4.3528,9800406.0],["2012-08-06",4.3997,4.5779,4.3997,4.47,9905868.0],["2012-08-07",4.5357,4.5451,4.3528,4.3903,13115844.0],["2012-08-08",4.3762,4.5029,4.3528,4.5029,12639438.0],["2012-08-09",4.5029,4.5498,4.4325,4.4653,9263394.0],["2012-08-10",4.4184,4.5873,4.395,4.5732,11081196.0],["2012-08-13",4.5122,4.6295,4.4747,4.5826,11331054.0],["2012-08-14",4.707,4.7729,4.5468,4.5751,11390022.0],["2012-08-15",4.6033,4.6363,4.462,4.6128,8591688.0],["2012-08-16",4.7023,4.7682,4.5939,4.7447,8801478.0],["2012-08-17",4.7211,4.7494,4.6881,4.7353,5018454.0],["2012-08-20",4.7258,4.7258,4.6033,4.674,9403002.0],["2012-08-21",4.7117,4.7541,4.5138,4.5892,11933460.0],["2012-08-22",4.5656,4.5892,4.4149,4.5845,17886204.0],["2012-08-23",4.4243,4.4714,4.396,4.4196,16332498.0],["2012-08-24",4.4054,4.429,4.3253,4.396,7105896.0],["2012-08-27",4.3395,4.3536,4.2829,4.2971,6386814.0],["2012-08-28",4.3536,4.363,4.2641,4.3018,4868388.0],["2012-08-29",4.2782,4.2829,4.151,4.1934,5437278.0],["2012-08-30",4.184,4.217,4.1463,4.2075,6824790.0],["2012-08-31",4.217,4.2924,4.1793,4.2075,8363754.0],["2012-09-04",4.1039,4.1651,4.0426,4.1086,7353738.0],["2012-09-05",4.2264,4.2499,4.1746,4.2123,6609582.0],["2012-09-06",4.3253,4.462,4.3018,4.4478,11109420.0],["2012-09-07",4.5138,4.641,4.5138,4.5939,6462918.0],["2012-09-10",4.5279,4.5656,4.4384,4.4714,9875754.0],["2012-09-11",4.4808,4.5609,4.4714,4.5374,8995266.0],["2012-09-12",4.5986,4.6269,4.5421,4.5892,10142370.0],["2012-09-13",4.5845,4.9143,4.5562,4.8389,15296652.0],["2012-09-14",4.9049,5.0981,4.8389,4.8907,20592180.0],["2012-09-17",4.7682,4.8766,4.7494,4.8295,12853638.0],["2012-09-18",4.8059,4.8295,4.6976,4.7635,8158752.0],["2012-09-19",4.8059,4.8766,4.7494,4.7635,9387252.0],["2012-09-20",4.7164,4.7447,4.6316,4.7023,9364950.0],["2012-09-21",4.7447,4.7824,4.6787,4.6928,10045350.0],["2012-09-24",4.6929,4.7635,4.6457,4.7447,7729092.0],["2012-09-25",4.7729,4.7824,4.5232,4.5468,10543428.0],["2012-09-26",4.5279,4.6316,4.4243,4.6033,7306614.0],["2012-09-27",4.6646,4.674,4.4997,4.5515,6929496.0],["2012-09-28",4.4902,4.5751,4.4478,4.4808,7135128.0],["2012-10-01",4.5185,4.6033,4.5044,4.5421,7115976.0],["2012-10-02",4.5468,4.5845,4.4149,4.4526,7928802.0],["2012-10-03",4.4667,4.4761,4.4007,4.4526,7264152.0],["2012-10-04",4.4431,4.5091,4.3583,4.4149,9229374.0],["2012-10-05",4.4149,4.4526,4.3489,4.3725,9261126.0],["2012-10-08",4.3536,4.4384,4.3253,4.429,5028786.0],["2012-10-09",4.4431,4.4431,4.3583,4.4149,5875128.0],["2012-10-10",4.4243,4.4384,4.3489,4.3583,6242292.0],["2012-10-11",4.4054,4.4431,4.3913,4.4384,10367658.0],["2012-10-12",4.4384,4.4902,4.3819,4.3819,4517478.0],["2012-10-15",4.4007,4.4196,4.3348,4.3913,8498952.0],["2012-10-16",4.4101,4.5138,4.3866,4.4855,13112064.0],["2012-10-17",4.5232,4.5609,4.4526,4.4855,9752148.0],["2012-10-18",4.3913,4.4384,4.3725,4.4007,7869456.0],["2012-10-19",4.3866,4.3913,4.2028,4.2217,12959604.0],["2012-10-22",4.2452,4.2971,4.1699,4.2217,13142430.0],["2012-10-23",4.1698,4.2028,4.1227,4.1463,6361362.0],["2012-10-24",4.2264,4.3018,4.184,4.2311,11236428.0],["2012-10-25",4.3065,4.3159,4.1793,4.1887,8047620.0],["2012-10-26",4.1651,4.2028,4.0945,4.1227,5249034.0],["2012-10-31",4.1274,4.1746,4.0992,4.1416,4709754.0],["2012-11-01",4.0097,4.184,4.0097,4.1416,12344598.0],["2012-11-02",4.2358,4.2547,4.1039,4.1274,7364826.0],["2012-11-05",4.1463,4.2264,4.118,4.1934,7797762.0],["2012-11-06",4.2971,4.3866,4.2641,4.3112,7732368.0],["2012-11-07",4.3018,4.3018,4.1934,4.2123,8369802.0],["2012-11-08",4.2264,4.2924,4.1416,4.1699,8443260.0],["2012-11-09",4.2123,4.2641,4.1416,4.1651,7363818.0],["2012-11-12",4.1699,4.2311,4.1604,4.1746,4369806.0],["2012-11-13",4.0756,4.1604,4.0568,4.1086,5994828.0],["2012-11-14",4.0662,4.085,3.9672,3.9908,6384168.0],["2012-11-15",3.9814,4.0285,3.9484,3.9908,5484654.0],["2012-11-16",3.9861,4.0002,3.8966,3.9767,6459138.0],["2012-11-19",4.0285,4.0662,4.0144,4.0473,4386186.0],["2012-11-20",4.0097,4.0756,3.9767,4.0144,3473820.0],["2012-11-21",4.0662,4.1274,3.9908,4.0992,7195860.0],["2012-11-23",4.2028,4.2688,4.1934,4.2641,5429466.0],["2012-11-26",4.2217,4.2405,4.1699,4.217,5426946.0],["2012-11-27",4.2547,4.2782,4.1039,4.1369,6659730.0],["2012-11-28",4.0709,4.1746,4.0379,4.1557,3954258.0],["2012-11-29",4.1133,4.2123,4.1039,4.2028,7429968.0],["2012-11-30",4.0332,4.0615,3.9343,4.0002,14546448.0],["2012-12-03",4.0144,4.0473,3.9154,3.939,8386938.0],["2012-12-04",3.9861,4.0285,3.906,3.9248,8414910.0],["2012-12-05",4.0191,4.0945,3.9531,4.0144,7847406.0],["2012-12-06",4.0615,4.1227,4.0332,4.1039,12026196.0],["2012-12-07",4.1746,4.1981,4.151,4.184,6791904.0],["2012-12-10",4.217,4.2641,4.2028,4.2405,4714542.0],["2012-12-11",4.2358,4.2829,4.2311,4.2452,8083782.0],["2012-12-12",4.2499,4.2971,4.184,4.2264,7408044.0],["2012-12-13",4.2217,4.2405,4.0992,4.1274,5379444.0],["2012-12-14",4.0756,4.151,4.0615,4.118,6545826.0],["2012-12-17",4.0898,4.1039,4.0473,4.0992,7667604.0],["2012-12-18",4.0756,4.2452,4.0615,4.2075,13463604.0],["2012-12-19",4.1651,4.2405,4.1416,4.2028,10423602.0],["2012-12-20",4.217,4.2264,4.151,4.2075,7902216.0],["2012-12-21",4.0521,4.1133,4.0379,4.1086,11143566.0],["2012-12-24",4.0756,4.1369,4.0285,4.1086,910476.0],["2012-12-26",4.1651,4.2358,4.1604,4.1934,7371000.0],["2012-12-27",4.2311,4.2358,4.1322,4.1934,4833990.0],["2012-12-28",4.1463,4.2264,4.1416,4.1651,6496182.0],["2012-12-31",4.1698,4.2499,4.118,4.2358,4106088.0],["2013-01-02",4.3772,4.4526,4.3725,4.429,8980650.0],["2013-01-03",4.462,4.5609,4.4431,4.4667,10748808.0],["2013-01-04",4.462,4.4997,4.4337,4.4902,8472996.0],["2013-01-07",4.4573,4.5609,4.4431,4.5421,8338806.0],["2013-01-08",4.4384,4.462,4.3725,4.4478,9420390.0],["2013-01-09",4.4101,4.4149,4.3018,4.3583,7445214.0],["2013-01-10",4.33,4.3772,4.2735,4.3395,11499642.0],["2013-01-11",4.2924,4.3112,4.2075,4.2452,11571840.0],["2013-01-14",4.2971,4.3065,4.2358,4.2405,4958226.0],["2013-01-15",4.2311,4.2547,4.1934,4.2311,3236184.0],["2013-01-16",4.217,4.2452,4.1274,4.184,13054356.0],["2013-01-17",4.2311,4.2358,4.1793,4.184,7251804.0],["2013-01-18",4.2028,4.2028,4.151,4.2028,9413082.0],["2013-01-22",4.1793,4.1981,4.1322,4.1887,4140108.0],["2013-01-23",4.1934,4.217,4.1651,4.1699,6812316.0],["2013-01-24",4.1793,4.184,4.0803,4.1086,8634402.0],["2013-01-25",4.1039,4.1039,4.0191,4.0709,7052598.0],["2013-01-28",4.1227,4.1274,4.0144,4.0521,14631246.0],["2013-01-29",4.1322,4.1651,4.0709,4.151,9766134.0],["2013-01-30",4.1369,4.1463,4.0756,4.0898,6818238.0],["2013-01-31",4.1133,4.1746,4.1133,4.1604,6984558.0],["2013-02-01",4.2028,4.2075,4.1699,4.1746,6649650.0],["2013-02-04",4.1274,4.1274,4.0756,4.0898,4023180.0],["2013-02-05",4.1934,4.2028,4.1227,4.1227,8521128.0],["2013-02-06",4.1369,4.2217,4.118,4.184,4564980.0],["2013-02-07",4.25,4.2594,4.1604,4.1699,4898880.0],["2013-02-08",4.2028,4.2123,4.1133,4.1699,4123224.0],["2013-02-11",4.1557,4.2075,4.1416,4.1981,2842686.0],["2013-02-12",4.1934,4.2499,4.1793,4.217,2377494.0],["2013-02-13",4.2217,4.2594,4.1934,4.2358,5020470.0],["2013-02-14",4.2499,4.2876,4.2075,4.2075,5974038.0],["2013-02-15",4.2405,4.2405,4.1039,4.1086,7461594.0],["2013-02-19",4.0521,4.0756,3.9672,3.9955,14350140.0],["2013-02-20",3.9531,3.9625,3.7694,3.8212,12144762.0],["2013-02-21",3.8165,3.8919,3.7929,3.8165,14668794.0],["2013-02-22",3.8966,3.9154,3.7788,3.8636,8864352.0],["2013-02-25",3.8919,4.0191,3.8212,3.8589,8791902.0],["2013-02-26",3.9154,3.9955,3.8872,3.9767,11990286.0],["2013-02-27",3.9437,3.9625,3.8966,3.939,7207200.0],["2013-02-28",3.9201,3.9814,3.9107,3.9201,6800598.0],["2013-03-01",3.8259,3.8636,3.7835,3.7976,8492904.0],["2013-03-04",3.7741,3.8023,3.7364,3.7788,9060534.0],["2013-03-05",3.8495,3.9297,3.6656,3.6939,15600186.0],["2013-03-06",3.675,3.8212,3.6373,3.8118,11762352.0],["2013-03-07",3.8731,3.9062,3.7929,3.826,8681778.0],["2013-03-08",3.8495,3.9156,3.8307,3.8684,4511682.0],["2013-03-11",3.8495,3.8778,3.8024,3.859,6823782.0],["2013-03-12",3.8543,3.9014,3.8024,3.8165,8296848.0],["2013-03-13",3.7882,3.8024,3.7127,3.741,8031744.0],["2013-03-14",3.7552,3.7693,3.6703,3.708,7560000.0],["2013-03-15",3.7175,3.7363,3.6089,3.6278,11243988.0],["2013-03-18",3.5995,3.6467,3.5665,3.5854,9609516.0],["2013-03-19",3.5901,3.5901,3.491,3.5146,8316756.0],["2013-03-20",3.5665,3.6042,3.5052,3.5429,6846210.0],["2013-03-21",3.5382,3.5571,3.4769,3.4957,5427954.0],["2013-03-22",3.491,3.5618,3.491,3.5099,3816918.0],["2013-03-25",3.4957,3.5523,3.4391,3.5052,5809734.0],["2013-03-26",3.5665,3.6184,3.5382,3.5759,7174062.0],["2013-03-27",3.5665,3.6608,3.5429,3.6608,6378624.0],["2013-03-28",3.6467,3.6703,3.6137,3.6373,6826932.0],["2013-04-01",3.6373,3.6514,3.5759,3.6042,4802490.0],["2013-04-02",3.5948,3.6089,3.4957,3.5099,3417246.0],["2013-04-03",3.5052,3.5335,3.4533,3.4957,4643730.0],["2013-04-04",3.4816,3.5193,3.4438,3.4674,5857110.0],["2013-04-05",3.4297,3.6042,3.4108,3.5759,8333262.0],["2013-04-08",3.5618,3.5665,3.4863,3.5052,5245002.0],["2013-04-09",3.5523,3.6373,3.5287,3.5806,8496306.0],["2013-04-10",3.6089,3.6514,3.5712,3.5759,7233786.0],["2013-04-11",3.5759,3.5759,3.5099,3.5382,3249540.0],["2013-04-12",3.5146,3.5476,3.4627,3.5052,7190442.0],["2013-04-15",3.4344,3.4344,3.3117,3.3259,5073894.0],["2013-04-16",3.3542,3.4391,3.3448,3.4297,9757314.0],["2013-04-17",3.4344,3.5052,3.4014,3.4438,11989026.0],["2013-04-18",3.4769,3.5995,3.4674,3.5665,9452394.0],["2013-04-19",3.6042,3.6089,3.5052,3.5712,5920740.0],["2013-04-22",3.5429,3.5712,3.4863,3.5429,3879414.0],["2013-04-23",3.5618,3.6325,3.5429,3.5995,5209470.0],["2013-04-24",3.6325,3.6797,3.6184,3.642,3987144.0],["2013-04-25",3.6467,3.6703,3.5901,3.6325,6992244.0],["2013-04-26",3.5995,3.6231,3.5476,3.5523,3652110.0],["2013-04-29",3.5901,3.6608,3.5382,3.6514,5579910.0],["2013-04-30",3.6042,3.7269,3.5901,3.7033,6373836.0],["2013-05-01",3.6656,3.7222,3.6231,3.6467,4062744.0],["2013-05-02",3.7127,3.7175,3.6042,3.6042,3678570.0],["2013-05-03",3.6608,3.708,3.6231,3.6514,4240278.0],["2013-05-06",3.6656,3.6656,3.5948,3.6467,4361742.0],["2013-05-07",3.5146,3.642,3.491,3.5712,6745662.0],["2013-05-08",3.5335,3.5476,3.4344,3.4674,11530764.0],["2013-05-09",3.4627,3.4769,3.3589,3.3731,8081766.0],["2013-05-10",3.3589,3.3731,3.2787,3.307,6679512.0],["2013-05-13",3.3165,3.3306,3.2551,3.2646,6687450.0],["2013-05-14",3.2787,3.2929,3.2174,3.2174,6440238.0],["2013-05-15",3.1985,3.2315,3.1325,3.1608,10678122.0],["2013-05-16",3.1278,3.2221,3.0947,3.1466,8292312.0],["2013-05-17",3.1749,3.1938,3.1372,3.1561,5537574.0],["2013-05-20",3.1561,3.2128,3.1561,3.1939,6041574.0],["2013-05-21",3.208,3.2884,3.1986,3.2553,7484022.0],["2013-05-22",3.2742,3.3309,3.1891,3.2317,8715168.0],["2013-05-23",3.1702,3.1844,3.1324,3.1702,6050898.0],["2013-05-24",3.1088,3.1324,3.0427,3.0757,9889488.0],["2013-05-28",3.1088,3.123,3.0616,3.0946,5334966.0],["2013-05-29",3.0568,3.0805,2.9812,3.0001,5913558.0],["2013-05-30",3.0332,3.0663,2.9812,3.0332,3905370.0],["2013-05-31",2.9718,2.9765,2.8679,2.8868,8366904.0],["2013-06-03",2.9104,2.9907,2.8915,2.9765,6314616.0],["2013-06-04",2.9954,3.0427,2.9624,2.9907,6406974.0],["2013-06-05",2.9624,2.9812,2.882,2.8915,5587596.0],["2013-06-06",2.8726,2.9104,2.8395,2.9104,5833296.0],["2013-06-07",2.882,2.9387,2.8112,2.8631,7849926.0],["2013-06-10",2.8253,2.8301,2.7686,2.797,6385176.0],["2013-06-11",2.7119,2.7308,2.6694,2.7214,8318016.0],["2013-06-12",2.7356,2.7356,2.6411,2.6694,7349076.0],["2013-06-13",2.7119,2.8584,2.6883,2.8395,9465372.0],["2013-06-14",2.8395,2.8631,2.7592,2.8159,8629614.0],["2013-06-17",2.8679,2.9057,2.8112,2.8348,6014736.0],["2013-06-18",2.7923,2.8679,2.7545,2.8206,8764560.0],["2013-06-19",2.8159,2.8584,2.693,2.7072,11072754.0],["2013-06-20",2.6222,2.6978,2.5466,2.66,12541410.0],["2013-06-21",2.6883,2.7072,2.6222,2.6458,7184394.0],["2013-06-24",2.5891,2.5891,2.4899,2.5419,6244938.0],["2013-06-25",2.6033,2.6269,2.5513,2.5844,6788628.0],["2013-06-26",2.6364,2.66,2.5749,2.608,5785164.0],["2013-06-27",2.6836,2.7497,2.6647,2.745,7392294.0],["2013-06-28",2.6978,2.7356,2.6694,2.6978,7543872.0],["2013-07-01",2.7308,2.8348,2.7167,2.7828,7523082.0],["2013-07-02",2.7686,2.7923,2.6789,2.745,7983990.0],["2013-07-03",2.7356,2.8348,2.7119,2.7828,4852890.0],["2013-07-05",2.7923,2.8017,2.6552,2.7167,11188800.0],["2013-07-08",2.7497,2.7828,2.7025,2.7214,5390154.0],["2013-07-09",2.7592,2.7734,2.7072,2.7403,2942730.0],["2013-07-10",2.7308,2.745,2.6505,2.6836,5188680.0],["2013-07-11",2.7497,2.7592,2.6836,2.7592,8494542.0],["2013-07-12",2.7403,2.745,2.6552,2.6741,6153840.0],["2013-07-15",2.6836,2.7497,2.6789,2.7119,13010886.0],["2013-07-16",2.7592,2.7828,2.7119,2.7545,6332130.0],["2013-07-17",2.8064,2.9104,2.7734,2.882,12111876.0],["2013-07-18",2.8868,2.9671,2.8868,2.9104,8061354.0],["2013-07-19",2.8868,2.9387,2.8773,2.882,5459076.0],["2013-07-22",2.9104,2.9529,2.9057,2.9293,6613362.0],["2013-07-23",2.9954,3.0427,2.9954,3.0238,12153582.0],["2013-07-24",3.0238,3.0474,2.9765,3.0474,19540458.0],["2013-07-25",3.0049,3.1135,3.0001,3.0946,14544684.0],["2013-07-26",3.1324,3.1324,3.0285,3.0474,6227928.0],["2013-07-29",3.0238,3.0521,2.9718,3.019,7498890.0],["2013-07-30",3.019,3.0285,2.9435,2.9576,4956336.0],["2013-07-31",3.019,3.0568,2.9812,2.9954,15717870.0],["2013-08-01",3.071,3.1466,3.0474,3.123,12583872.0],["2013-08-02",3.1088,3.1702,3.0899,3.1088,18284238.0],["2013-08-05",3.0757,3.1088,3.0521,3.0616,6872418.0],["2013-08-06",3.0805,3.0899,3.0096,3.0285,6556284.0],["2013-08-07",3.0143,3.1372,3.0001,3.0946,9472932.0],["2013-08-08",3.1277,3.208,3.123,3.1655,8678502.0],["2013-08-09",3.2033,3.2553,3.1986,3.2269,8459892.0],["2013-08-12",3.2364,3.2836,3.1939,3.2033,8143884.0],["2013-08-13",3.199,3.2133,3.1183,3.1421,7961184.0],["2013-08-14",3.1421,3.199,3.1136,3.1516,10335402.0],["2013-08-15",3.0756,3.1468,3.0709,3.1183,12291930.0],["2013-08-16",3.1136,3.275,3.1136,3.2085,10686186.0],["2013-08-19",3.275,3.3936,3.2323,3.3699,20694366.0],["2013-08-20",3.3367,3.3841,3.3367,3.3509,11034198.0],["2013-08-21",3.3272,3.3746,3.2987,3.3129,11297538.0],["2013-08-22",3.3462,3.4933,3.3462,3.4458,17181990.0],["2013-08-23",3.4648,3.5123,3.4411,3.5028,9573228.0],["2013-08-26",3.536,3.536,3.4458,3.4601,5799780.0],["2013-08-27",3.4079,3.4506,3.3984,3.4221,13677174.0],["2013-08-28",3.4174,3.5075,3.4031,3.4743,6850242.0],["2013-08-29",3.4506,3.4886,3.4458,3.4791,10427760.0],["2013-08-30",3.536,3.5408,3.3794,3.4079,7067214.0],["2013-09-03",3.5503,3.5692,3.4791,3.4838,8730792.0],["2013-09-04",3.4791,3.5598,3.4743,3.5455,14482692.0],["2013-09-05",3.4411,3.5313,3.4221,3.5028,12047616.0],["2013-09-06",3.5408,3.555,3.4838,3.5028,9721530.0],["2013-09-09",3.536,3.6594,3.5313,3.5882,18615870.0],["2013-09-10",3.6215,3.6737,3.5977,3.6262,10996272.0],["2013-09-11",3.6262,3.6452,3.5503,3.5598,9728838.0],["2013-09-12",3.5835,3.6025,3.536,3.555,7171920.0],["2013-09-13",3.5693,3.5835,3.5265,3.5503,4309200.0],["2013-09-16",3.6167,3.6357,3.4981,3.5075,10228050.0],["2013-09-17",3.5123,3.555,3.4933,3.517,7072128.0],["2013-09-18",3.5408,3.6547,3.4743,3.631,16731540.0],["2013-09-19",3.6215,3.6262,3.5408,3.5882,9390780.0],["2013-09-20",3.6025,3.6215,3.5408,3.5455,5985378.0],["2013-09-23",3.5598,3.631,3.5598,3.6167,4598244.0],["2013-09-24",3.6072,3.6262,3.555,3.6025,5224842.0],["2013-09-25",3.593,3.6404,3.555,3.5882,7051212.0],["2013-09-26",3.6025,3.6689,3.5835,3.6689,6668046.0],["2013-09-27",3.593,3.612,3.5645,3.5787,6039936.0],["2013-09-30",3.5645,3.574,3.5265,3.5408,6542802.0],["2013-10-01",3.555,3.5787,3.4886,3.5408,8108604.0],["2013-10-02",3.536,3.6452,3.5313,3.6452,9841860.0],["2013-10-03",3.631,3.6452,3.5598,3.5645,9010890.0],["2013-10-04",3.5598,3.6689,3.5503,3.6499,5618844.0],["2013-10-07",3.6215,3.7164,3.6215,3.6927,7446474.0],["2013-10-08",3.6927,3.7164,3.6642,3.7069,6881238.0],["2013-10-09",3.7401,3.7876,3.7211,3.7544,6828948.0],["2013-10-10",3.8018,3.8256,3.7638,3.7923,5249160.0],["2013-10-11",3.7876,3.8825,3.7876,3.8825,5575500.0],["2013-10-14",3.8303,3.9347,3.8208,3.9062,8626338.0],["2013-10-15",3.911,3.9442,3.8683,3.9015,6095124.0],["2013-10-16",3.9252,3.9917,3.8825,3.911,8459892.0],["2013-10-17",3.835,3.873,3.7259,3.7781,9559368.0],["2013-10-18",3.7971,3.7971,3.6452,3.6547,10715544.0],["2013-10-21",3.6832,3.7211,3.6452,3.7211,15755544.0],["2013-10-22",3.7211,3.8493,3.7211,3.8161,6778044.0],["2013-10-23",3.7686,3.7971,3.7259,3.7306,4511682.0],["2013-10-24",3.7544,3.7544,3.6215,3.6499,6611850.0],["2013-10-25",3.6974,3.7069,3.6167,3.6452,5503050.0],["2013-10-28",3.6689,3.6832,3.6215,3.6404,4987584.0],["2013-10-29",3.6499,3.6642,3.6072,3.6452,3522960.0],["2013-10-30",3.6547,3.6927,3.6357,3.6927,6811308.0],["2013-10-31",3.7686,3.7876,3.7449,3.7639,10409364.0],["2013-11-01",3.7828,3.892,3.7781,3.8635,9867690.0],["2013-11-04",3.9395,3.949,3.8303,3.8873,6752718.0],["2013-11-05",3.7733,3.8303,3.7496,3.8161,6499584.0],["2013-11-06",3.8018,3.835,3.7496,3.8161,4359978.0],["2013-11-07",3.8588,3.8683,3.7164,3.7164,5091912.0],["2013-11-08",3.7496,3.7828,3.5977,3.7544,12355434.0],["2013-11-11",3.7686,3.7828,3.7306,3.7733,4455234.0],["2013-11-12",3.7279,3.7423,3.6467,3.6706,5220684.0],["2013-11-13",3.6658,3.7184,3.6562,3.7136,3490830.0],["2013-11-14",3.7566,3.814,3.7423,3.7901,5103504.0],["2013-11-15",3.8187,3.8904,3.7901,3.8426,4073328.0],["2013-11-18",3.9191,3.9765,3.9096,3.9478,5781384.0],["2013-11-19",3.9335,3.9526,3.857,3.8618,6171102.0],["2013-11-20",3.8857,3.9191,3.7805,3.8044,3836826.0],["2013-11-21",3.8235,3.8426,3.7805,3.8235,7214634.0],["2013-11-22",3.8379,3.8474,3.7662,3.7948,7906122.0],["2013-11-25",3.7375,3.7518,3.6515,3.661,5097960.0],["2013-11-26",3.6754,3.6897,3.6323,3.6754,5514012.0],["2013-11-27",3.6706,3.771,3.6371,3.704,6578712.0],["2013-11-29",3.7088,3.7471,3.6945,3.6993,3603600.0],["2013-12-02",3.6754,3.7088,3.6467,3.6562,6041952.0],["2013-12-03",3.6515,3.6754,3.5893,3.6228,5715234.0],["2013-12-04",3.5941,3.6515,3.5654,3.5989,4711392.0],["2013-12-05",3.661,3.7518,3.6467,3.6993,5440554.0],["2013-12-06",3.7375,3.7805,3.6897,3.7136,4490514.0],["2013-12-09",3.7614,3.7996,3.7518,3.7757,5126814.0],["2013-12-10",3.7614,3.8092,3.7471,3.7805,3434256.0],["2013-12-11",3.7566,3.7614,3.6897,3.704,5911920.0],["2013-12-12",3.6658,3.6993,3.6323,3.6754,5496372.0],["2013-12-13",3.6993,3.7518,3.6562,3.6706,7378938.0],["2013-12-16",3.6801,3.7232,3.6658,3.6897,6228054.0],["2013-12-17",3.7662,3.8092,3.7088,3.7996,6550740.0],["2013-12-18",3.7853,3.9191,3.7805,3.8331,13116600.0],["2013-12-19",3.8665,3.9526,3.8331,3.9287,6824286.0],["2013-12-20",3.8809,3.8952,3.7375,3.7471,10763676.0],["2013-12-23",3.857,3.857,3.7853,3.8092,5895666.0],["2013-12-24",3.7566,3.8235,3.7423,3.7948,1864800.0],["2013-12-26",3.7949,3.8235,3.771,3.771,2014110.0],["2013-12-27",3.7471,3.7901,3.7279,3.7901,3915576.0],["2013-12-30",3.7614,3.7901,3.6897,3.6897,4276440.0],["2013-12-31",3.6945,3.7662,3.6849,3.7471,2224782.0],["2014-01-02",3.6562,3.6897,3.5893,3.6228,7443072.0],["2014-01-03",3.6467,3.6706,3.5654,3.6371,4800096.0],["2014-01-06",3.6132,3.6276,3.5846,3.5989,2814210.0],["2014-01-07",3.6754,3.6754,3.5989,3.6085,3757698.0],["2014-01-08",3.6801,3.6945,3.575,3.5893,3052098.0],["2014-01-09",3.5654,3.5893,3.4937,3.5798,6131790.0],["2014-01-10",3.6467,3.7184,3.6324,3.661,7629678.0],["2014-01-13",3.6228,3.6467,3.5415,3.5607,4117302.0],["2014-01-14",3.4985,3.532,3.4842,3.5224,4367790.0],["2014-01-15",3.5368,3.6037,3.5224,3.5368,4196808.0],["2014-01-16",3.5798,3.5941,3.5081,3.5224,3543624.0],["2014-01-17",3.5272,3.5607,3.4937,3.532,2384046.0],["2014-01-21",3.4412,3.5081,3.3599,3.3934,6291936.0],["2014-01-22",3.4555,3.4746,3.4125,3.4412,4283622.0],["2014-01-23",3.4794,3.4794,3.3647,3.3886,5846526.0],["2014-01-24",3.3982,3.4077,3.3217,3.3312,5443200.0],["2014-01-27",3.336,3.3695,3.2978,3.3026,5040756.0],["2014-01-28",3.2978,3.3169,3.2739,3.3026,4277952.0],["2014-01-29",3.2691,3.3838,3.2548,3.3026,6019650.0],["2014-01-30",3.4268,3.4268,3.3408,3.3551,4227552.0],["2014-01-31",3.2739,3.4221,3.2691,3.3695,6824286.0],["2014-02-03",3.3599,3.3743,3.2213,3.2213,8576316.0],["2014-02-04",3.25,3.2739,3.2165,3.2548,4323564.0],["2014-02-05",3.2548,3.2691,3.1879,3.2357,4649778.0],["2014-02-06",3.2596,3.3551,3.2548,3.3408,5485536.0],["2014-02-07",3.4029,3.4268,3.336,3.4077,5524344.0],["2014-02-10",3.4029,3.4029,3.2404,3.2452,6143256.0],["2014-02-11",3.2213,3.3312,3.2213,3.2739,7683732.0],["2014-02-12",3.2691,3.293,3.164,3.1879,11173932.0],["2014-02-13",3.164,3.3026,3.1592,3.2978,6686316.0],["2014-02-14",3.2596,3.3265,3.2452,3.2978,4638438.0],["2014-02-18",3.1735,3.1831,2.9585,3.0158,12712770.0],["2014-02-19",2.9919,3.0971,2.9776,3.0254,12537126.0],["2014-02-20",3.0923,3.2165,3.0493,3.0923,12628350.0],["2014-02-21",3.0779,3.1162,3.0158,3.0636,6635916.0],["2014-02-24",3.0254,3.1831,3.0158,3.1018,10761786.0],["2014-02-25",3.1066,3.1353,3.0588,3.0684,7167636.0],["2014-02-26",3.0636,3.0732,2.9919,3.0397,4976874.0],["2014-02-27",3.0397,3.0875,3.0015,3.0636,7173810.0],["2014-02-28",3.0301,3.0588,2.9441,2.9871,7135128.0],["2014-03-03",2.9154,2.968,2.8915,2.9107,5450508.0],["2014-03-04",2.9393,2.9919,2.8724,2.9776,4920930.0],["2014-03-05",2.9776,3.0445,2.9537,2.9871,6396138.0],["2014-03-06",2.9679,3.0784,2.9679,3.0063,9825480.0],["2014-03-07",2.9343,2.9487,2.8623,2.8911,12967290.0],["2014-03-10",2.8479,2.8479,2.7326,2.7998,9016434.0],["2014-03-11",2.8527,2.8575,2.771,2.795,5895666.0],["2014-03-12",2.7998,2.8719,2.7902,2.8431,4643982.0],["2014-03-13",2.9055,2.9055,2.8142,2.8383,8990856.0],["2014-03-14",2.8527,2.9775,2.8479,2.8959,7749378.0],["2014-03-17",2.9199,2.9727,2.8575,2.8815,4095882.0],["2014-03-18",2.8479,2.9391,2.8335,2.9247,6376356.0],["2014-03-19",2.9151,2.9871,2.8863,2.9247,7484526.0],["2014-03-20",2.9199,2.9679,2.8575,2.9295,7893396.0],["2014-03-21",2.9247,3.0496,2.9199,3.0015,8033760.0],["2014-03-24",3.0256,3.0496,2.9487,2.9919,7361046.0],["2014-03-25",3.0207,3.0544,2.9967,3.0159,4898880.0],["2014-03-26",3.0207,3.0544,2.9439,2.9487,5326020.0],["2014-03-27",3.0063,3.1024,3.0063,3.0784,12143754.0],["2014-03-28",3.088,3.1312,3.0544,3.0736,6909966.0],["2014-03-31",3.0832,3.088,3.0592,3.0784,6587910.0],["2014-04-01",3.1024,3.1312,2.9775,2.9919,9287964.0],["2014-04-02",2.9823,3.0688,2.9487,3.0544,8148168.0],["2014-04-03",3.064,3.064,2.9919,3.0159,4826430.0],["2014-04-04",3.0928,3.0976,2.9871,2.9967,10196172.0],["2014-04-07",3.0015,3.0448,2.9679,2.9919,8884134.0],["2014-04-08",3.0592,3.0976,3.0063,3.04,11386872.0],["2014-04-09",3.0255,3.0304,2.9487,2.9631,7222572.0],["2014-04-10",2.9823,2.9919,2.9295,2.9583,7202160.0],["2014-04-11",2.9439,2.9535,2.8911,2.9055,11997846.0],["2014-04-14",2.9487,2.9727,2.8911,2.9151,10340820.0],["2014-04-15",2.9055,2.9055,2.7758,2.8431,11903472.0],["2014-04-16",2.8815,2.8911,2.8046,2.8383,11033946.0],["2014-04-17",2.8431,3.0111,2.8335,2.9487,10048500.0],["2014-04-21",2.9679,2.9727,2.8815,2.9535,5071626.0],["2014-04-22",2.9391,2.9583,2.8863,2.9055,5094180.0],["2014-04-23",2.9103,2.9247,2.8575,2.9055,4334778.0],["2014-04-24",2.9487,2.9583,2.8767,2.9247,4681026.0],["2014-04-25",2.9151,2.9199,2.8719,2.9055,4011084.0],["2014-04-28",2.8767,2.9151,2.8479,2.9151,4571154.0],["2014-04-29",2.9583,2.9871,2.8767,2.8959,7063056.0],["2014-04-30",2.8671,2.9055,2.8527,2.8863,3869964.0],["2014-05-01",2.8815,2.9151,2.8479,2.8911,3328668.0],["2014-05-02",2.9103,3.0352,2.9103,3.0304,7571592.0],["2014-05-05",3.0256,3.04,2.9727,2.9871,7647822.0],["2014-05-06",2.9871,3.0736,2.9871,3.0207,4892580.0],["2014-05-07",3.064,3.1456,3.04,3.112,8736462.0],["2014-05-08",3.1312,3.1456,3.0784,3.112,5461974.0],["2014-05-09",3.1024,3.1792,3.0592,3.1216,10493028.0],["2014-05-12",3.16,3.1936,3.1504,3.1648,6827058.0],["2014-05-13",3.1552,3.1696,3.136,3.136,3976812.0],["2014-05-14",3.136,3.1408,3.088,3.1024,5672394.0],["2014-05-15",3.0784,3.1168,3.0496,3.1072,5144706.0],["2014-05-16",3.136,3.136,3.0784,3.0976,4630248.0],["2014-05-19",3.0688,3.0688,3.0159,3.0448,4352040.0],["2014-05-20",3.0448,3.0544,2.9439,2.9775,7209720.0],["2014-05-21",2.9631,2.9775,2.9295,2.9679,5393178.0],["2014-05-22",2.9882,2.9882,2.9254,2.9834,5365836.0],["2014-05-23",2.9882,2.993,2.9158,2.9399,7400862.0],["2014-05-27",2.9496,3.022,2.9351,2.9737,7997220.0],["2014-05-28",2.9737,2.9978,2.9447,2.993,6497694.0],["2014-05-29",2.9979,3.0075,2.9447,2.9737,5388894.0],["2014-05-30",2.9158,2.9303,2.8627,2.8675,9728208.0],["2014-06-02",2.853,2.8723,2.8192,2.8579,6500340.0],["2014-06-03",2.8482,2.9351,2.8482,2.9254,9599058.0],["2014-06-04",2.9303,2.9399,2.8868,2.8965,3896172.0],["2014-06-05",2.9158,2.9303,2.8772,2.8868,4702950.0],["2014-06-06",2.9496,2.9785,2.9351,2.9592,3588102.0],["2014-06-09",2.9544,3.022,2.9544,2.9882,4613994.0],["2014-06-10",2.9882,3.0123,2.9689,2.9979,4714416.0],["2014-06-11",3.0075,3.0075,2.9592,2.9834,5738166.0],["2014-06-12",2.9785,2.9979,2.9544,2.9544,2946132.0],["2014-06-13",2.9689,2.9689,2.9254,2.9447,3366468.0],["2014-06-16",2.9399,2.9399,2.9013,2.9158,4901904.0],["2014-06-17",2.8868,2.9303,2.882,2.9061,3649464.0],["2014-06-18",2.9206,3.0123,2.9061,2.9882,6796818.0],["2014-06-19",3.0075,3.0365,2.9689,2.9882,3474576.0],["2014-06-20",2.9785,2.993,2.9592,2.9737,4748562.0],["2014-06-23",2.9979,3.0316,2.9882,3.0268,5237946.0],["2014-06-24",3.0075,3.0703,3.0075,3.0316,7077294.0],["2014-06-25",3.0316,3.0413,2.993,3.0075,3713472.0],["2014-06-26",2.9785,2.9882,2.9254,2.9592,6349518.0],["2014-06-27",2.9158,2.9206,2.8482,2.8675,8995392.0],["2014-06-30",2.853,2.853,2.7999,2.8434,9029412.0],["2014-07-01",2.8627,2.8965,2.8289,2.8434,9132606.0],["2014-07-02",2.8337,2.8965,2.8048,2.8916,10945872.0],["2014-07-03",2.8916,2.9641,2.8868,2.9399,7360416.0],["2014-07-07",2.9689,3.051,2.9447,3.0268,7250166.0],["2014-07-08",3.0268,3.0316,2.993,3.0075,5455674.0],["2014-07-09",3.0123,3.0558,3.0075,3.0365,4732308.0],["2014-07-10",2.9979,3.0172,2.9689,3.0027,8165430.0],["2014-07-11",2.9592,3.0172,2.9544,3.0123,6707106.0],["2014-07-14",3.0268,3.0703,3.0123,3.0365,5834682.0],["2014-07-15",3.051,3.0944,3.0316,3.0751,9044028.0],["2014-07-16",3.1234,3.1427,3.022,3.0703,7455420.0],["2014-07-17",3.0268,3.0365,2.9206,2.9399,16668792.0],["2014-07-18",2.9882,3.0075,2.9013,2.9158,13114962.0],["2014-07-21",2.9013,2.911,2.8627,2.9013,8593326.0],["2014-07-22",2.8965,2.9206,2.882,2.882,7045290.0],["2014-07-23",2.8723,2.8965,2.853,2.8772,5796504.0],["2014-07-24",2.911,3.0075,2.9013,2.9689,8191890.0],["2014-07-25",2.9737,3.0075,2.9544,2.9641,3971772.0],["2014-07-28",2.9882,3.0268,2.9641,2.9834,3338622.0],["2014-07-29",2.9882,2.9979,2.9544,2.9882,4968432.0],["2014-07-30",2.9158,2.9447,2.8723,2.8916,12785850.0],["2014-07-31",2.8241,2.8772,2.8144,2.8385,7586460.0],["2014-08-01",2.8289,2.8772,2.8048,2.8192,7458570.0],["2014-08-04",2.8289,2.8675,2.7999,2.8482,6782958.0],["2014-08-05",2.8192,2.8579,2.7903,2.7999,5628546.0],["2014-08-06",2.8048,2.853,2.8048,2.8289,5429592.0],["2014-08-07",2.8385,2.8579,2.7806,2.8048,7853832.0],["2014-08-08",2.7951,2.8385,2.7854,2.8337,3732876.0],["2014-08-11",2.8482,2.853,2.8096,2.8144,4723866.0],["2014-08-12",2.8033,2.8227,2.7839,2.7839,4048254.0],["2014-08-13",2.7887,2.7936,2.6675,2.7111,10651788.0],["2014-08-14",2.7111,2.7208,2.682,2.6966,14594706.0],["2014-08-15",2.7208,2.7257,2.6578,2.6917,6589170.0],["2014-08-18",2.7063,2.716,2.6723,2.7014,4565106.0],["2014-08-19",2.7014,2.7693,2.7014,2.7402,12428010.0],["2014-08-20",2.7451,2.7742,2.7305,2.7451,3116484.0],["2014-08-21",2.7596,2.7693,2.7354,2.7451,5979204.0],["2014-08-22",2.7402,2.7645,2.7305,2.7499,4586526.0],["2014-08-25",2.7742,2.8033,2.7499,2.7887,7974414.0],["2014-08-26",2.813,2.8954,2.8033,2.876,8520498.0],["2014-08-27",2.8906,2.9342,2.876,2.9197,6576948.0],["2014-08-28",2.8809,2.8857,2.779,2.7984,10287018.0],["2014-08-29",2.8033,2.813,2.7451,2.8081,4873302.0],["2014-09-02",2.7645,2.8469,2.7645,2.8324,8267112.0],["2014-09-03",2.8518,2.9439,2.8518,2.9003,11179098.0],["2014-09-04",2.9342,2.9827,2.9342,2.9342,7115598.0],["2014-09-05",2.9294,2.9488,2.8712,2.9197,6041952.0],["2014-09-08",2.9051,2.9294,2.8033,2.8178,9852570.0],["2014-09-09",2.7548,2.7742,2.7111,2.7305,9100476.0],["2014-09-10",2.682,2.6869,2.6141,2.6384,14078358.0],["2014-09-11",2.6335,2.6384,2.5899,2.6093,11053602.0],["2014-09-12",2.5608,2.6044,2.5559,2.5802,8460900.0],["2014-09-15",2.5996,2.6238,2.5559,2.5753,4776408.0],["2014-09-16",2.5802,2.619,2.5753,2.585,9407664.0],["2014-09-17",2.5996,2.6238,2.5705,2.5899,10877832.0],["2014-09-18",2.5656,2.6384,2.5559,2.5899,9299304.0],["2014-09-19",2.6044,2.619,2.5753,2.5947,7962822.0],["2014-09-22",2.5365,2.5511,2.4735,2.5026,5597046.0],["2014-09-23",2.4929,2.5317,2.4686,2.4735,4155480.0],["2014-09-24",2.4783,2.5171,2.4638,2.4977,7463610.0],["2014-09-25",2.4783,2.4929,2.4492,2.4735,8354808.0],["2014-09-26",2.4492,2.4541,2.4298,2.4298,6480810.0],["2014-09-29",2.3474,2.4153,2.3328,2.3571,10122084.0],["2014-09-30",2.3474,2.3571,2.2843,2.328,9445842.0],["2014-10-01",2.3183,2.3668,2.2746,2.294,6753978.0],["2014-10-02",2.3037,2.3571,2.2746,2.3425,6968682.0],["2014-10-03",2.3474,2.3813,2.3037,2.3619,6817734.0],["2014-10-06",2.5171,2.5171,2.391,2.391,10878840.0],["2014-10-07",2.425,2.4492,2.3765,2.391,7744338.0],["2014-10-08",2.4104,2.4201,2.3571,2.3716,12515832.0],["2014-10-09",2.4007,2.4056,2.3183,2.328,11098584.0],["2014-10-10",2.2552,2.3037,2.2067,2.2116,10830204.0],["2014-10-13",2.2504,2.3183,2.2407,2.2892,10894464.0],["2014-10-14",2.2892,2.3571,2.2698,2.328,8869266.0],["2014-10-15",2.2795,2.2989,2.2213,2.2601,10246068.0],["2014-10-16",2.1728,2.2213,2.1631,2.1873,9800280.0],["2014-10-17",2.2407,2.2504,2.2067,2.231,8401554.0],["2014-10-20",2.197,2.2164,2.1679,2.1825,5771178.0],["2014-10-21",2.0952,2.1631,2.0855,2.1582,10256148.0],["2014-10-22",2.1388,2.1728,2.1243,2.1437,6434694.0],["2014-10-23",2.1485,2.2843,2.1388,2.2261,24298218.0],["2014-10-24",2.2358,2.328,2.231,2.2843,10959984.0],["2014-10-27",2.1679,2.231,2.1437,2.1679,13331556.0],["2014-10-28",2.1776,2.2164,2.1582,2.2019,16587900.0],["2014-10-29",2.1437,2.2601,2.1388,2.1825,13247388.0],["2014-10-30",2.1582,2.197,2.1437,2.1728,7724430.0],["2014-10-31",2.1437,2.2067,2.134,2.197,9461844.0],["2014-11-03",2.1825,2.1922,2.1243,2.1534,6566868.0],["2014-11-04",2.1776,2.2407,2.134,2.197,5818050.0],["2014-11-05",2.2116,2.2407,2.1825,2.1873,6631632.0],["2014-11-06",2.1437,2.1728,2.134,2.1437,7978572.0],["2014-11-07",2.1582,2.2164,2.1582,2.197,5253444.0],["2014-11-10",2.2164,2.2358,2.1534,2.1679,4858182.0],["2014-11-11",2.0952,2.1291,2.0903,2.1243,5118876.0],["2014-11-12",2.1631,2.1825,2.1049,2.1146,3692934.0],["2014-11-13",2.1194,2.1388,2.0321,2.0515,10724616.0],["2014-11-14",2.0079,2.0709,2.003,2.0321,11354238.0],["2014-11-17",2.0661,2.0661,1.9836,1.9885,8018892.0],["2014-11-18",1.9787,1.9885,1.9495,1.9641,10458000.0],["2014-11-19",1.9982,1.9982,1.9592,1.9885,9118872.0],["2014-11-20",1.9933,2.0177,1.9787,1.9933,5166378.0],["2014-11-21",2.0616,2.1103,2.0518,2.1103,14541408.0],["2014-11-24",2.1006,2.1542,2.0713,2.1006,5766768.0],["2014-11-25",2.1249,2.1298,2.0957,2.1152,3793104.0],["2014-11-26",2.1103,2.1249,2.0421,2.0664,4045860.0],["2014-11-28",2.0762,2.0811,2.0323,2.0323,4219488.0],["2014-12-01",2.0128,2.0128,1.9495,1.9592,6959736.0],["2014-12-02",1.9641,1.9738,1.9251,1.93,5938002.0],["2014-12-03",1.9495,1.9738,1.9349,1.9495,4491522.0],["2014-12-04",1.9105,1.93,1.891,1.9056,3532914.0],["2014-12-05",1.9056,1.9349,1.8764,1.9154,7257222.0],["2014-12-08",1.9105,1.9154,1.8276,1.8423,5500530.0],["2014-12-09",1.7789,1.7886,1.735,1.7594,12979764.0],["2014-12-10",1.7692,1.774,1.7058,1.7107,8474382.0],["2014-12-11",1.6766,1.6912,1.6327,1.6376,8646750.0],["2014-12-12",1.6376,1.6424,1.5108,1.5255,19195092.0],["2014-12-15",1.5352,1.5352,1.4572,1.4572,9513126.0],["2014-12-16",1.4962,1.5742,1.467,1.545,11745090.0],["2014-12-17",1.5742,1.6814,1.5596,1.6327,10460646.0],["2014-12-18",1.7107,1.7399,1.6717,1.6766,8385426.0],["2014-12-19",1.6863,1.7838,1.6814,1.7448,8015490.0],["2014-12-22",1.7253,1.7399,1.7058,1.735,6074208.0],["2014-12-23",1.7253,1.7789,1.7107,1.774,4468464.0],["2014-12-24",1.774,1.774,1.6863,1.735,2243178.0],["2014-12-26",1.7448,1.7691,1.7009,1.7204,2915640.0],["2014-12-29",1.7204,1.7545,1.7155,1.7253,3190950.0],["2014-12-30",1.7789,1.7935,1.7302,1.7497,5625018.0],["2014-12-31",1.7399,1.7448,1.696,1.7302,4345110.0],["2015-01-02",1.7058,1.7058,1.6327,1.6668,6613740.0],["2015-01-05",1.5791,1.6034,1.5498,1.5742,9836064.0],["2015-01-06",1.7107,1.7594,1.6912,1.7253,12351906.0],["2015-01-07",1.8861,1.8959,1.8374,1.8666,14819364.0],["2015-01-08",1.8276,1.9105,1.8276,1.8618,9082458.0],["2015-01-09",1.8228,1.852,1.7935,1.8179,7558740.0],["2015-01-12",1.7253,1.7643,1.7107,1.7302,10941966.0],["2015-01-13",1.7692,1.7838,1.6912,1.7155,9260370.0],["2015-01-14",1.6181,1.6814,1.6083,1.6766,22516830.0],["2015-01-15",1.6912,1.7107,1.6571,1.6717,11547522.0],["2015-01-16",1.7107,1.7935,1.7058,1.7643,8118306.0],["2015-01-20",1.7155,1.7448,1.6863,1.735,7111440.0],["2015-01-21",1.7009,1.7448,1.6863,1.735,7660548.0],["2015-01-22",1.7545,1.7838,1.7107,1.7545,12630996.0],["2015-01-23",1.7107,1.7155,1.6814,1.6863,6526926.0],["2015-01-26",1.6717,1.7107,1.6571,1.6912,6527052.0],["2015-01-27",1.6278,1.696,1.6229,1.6814,8354556.0],["2015-01-28",1.6473,1.696,1.6424,1.6619,7499772.0],["2015-01-29",1.7107,1.7302,1.6522,1.6717,8907192.0],["2015-01-30",1.6083,1.7058,1.5937,1.6814,9138654.0],["2015-02-02",1.6619,1.7448,1.6619,1.7204,8012718.0],["2015-02-03",1.7789,1.7935,1.7545,1.7643,6241032.0],["2015-02-04",1.7058,1.7302,1.7009,1.7058,6498324.0],["2015-02-05",1.7058,1.7497,1.7058,1.7204,6721596.0],["2015-02-06",1.6717,1.735,1.6717,1.7204,8339184.0],["2015-02-09",1.7838,1.852,1.7692,1.8179,10176012.0],["2015-02-10",1.7545,1.7643,1.6814,1.6863,8257788.0],["2015-02-11",1.6912,1.7302,1.6765,1.7204,7222824.0],["2015-02-12",1.735,1.7545,1.6766,1.7058,7245630.0],["2015-02-13",1.735,1.774,1.7204,1.7497,6550614.0],["2015-02-17",1.7448,1.7886,1.7302,1.7594,3188808.0],["2015-02-18",1.8764,1.9495,1.7594,1.774,5183010.0],["2015-02-19",1.7399,1.7545,1.6863,1.7497,6697404.0],["2015-02-20",1.7302,1.7545,1.7107,1.7448,6353550.0],["2015-02-23",1.7302,1.735,1.6912,1.696,10669806.0],["2015-02-24",1.7155,1.7545,1.6863,1.7448,4373082.0],["2015-02-25",1.7399,1.7497,1.7107,1.7302,4125996.0],["2015-02-26",1.7009,1.7399,1.6668,1.7107,4949532.0],["2015-02-27",1.7204,1.7594,1.7204,1.7399,4090212.0],["2015-03-02",1.7399,1.7399,1.6424,1.6522,5208336.0],["2015-03-03",1.6473,1.6814,1.6473,1.6766,6542046.0],["2015-03-04",1.7058,1.7399,1.6863,1.7058,8148420.0],["2015-03-05",1.735,1.7448,1.7107,1.7204,5374278.0],["2015-03-06",1.6668,1.7155,1.6571,1.7058,7825986.0],["2015-03-09",1.7058,1.7399,1.6814,1.7058,6754608.0],["2015-03-10",1.7302,1.7594,1.7058,1.7253,18953550.0],["2015-03-11",1.7058,1.7204,1.6814,1.6912,5987394.0],["2015-03-12",1.7204,1.735,1.6619,1.6717,5841738.0],["2015-03-13",1.6424,1.6717,1.6034,1.6229,17516016.0],["2015-03-16",1.6473,1.6522,1.5937,1.6229,13666464.0],["2015-03-17",1.62,1.6887,1.6102,1.6838,6716430.0],["2015-03-18",1.6642,1.7476,1.6494,1.728,9909522.0],["2015-03-19",1.6985,1.7133,1.6642,1.6642,7076538.0],["2015-03-20",1.674,1.6985,1.6691,1.6985,6735456.0],["2015-03-23",1.7084,1.7378,1.6985,1.7329,4353426.0],["2015-03-24",1.7329,1.7427,1.6691,1.7133,5100480.0],["2015-03-25",1.7231,1.7329,1.6985,1.7084,3840858.0],["2015-03-26",1.7084,1.7133,1.6642,1.6887,8122842.0],["2015-03-27",1.6347,1.6445,1.4973,1.5022,18451818.0],["2015-03-30",1.5365,1.5954,1.5267,1.566,7768152.0],["2015-03-31",1.566,1.5856,1.5464,1.5709,6553890.0],["2015-04-01",1.5954,1.6249,1.5758,1.5954,5687010.0],["2015-04-02",1.5905,1.5954,1.566,1.5807,4555026.0],["2015-04-06",1.5807,1.5954,1.5709,1.5807,6096888.0],["2015-04-07",1.5758,1.5807,1.5464,1.5562,10900764.0],["2015-04-08",1.5807,1.5954,1.5464,1.5513,5495364.0],["2015-04-09",1.566,1.6004,1.5513,1.5611,6710760.0],["2015-04-10",1.5611,1.5758,1.5267,1.5365,3279528.0],["2015-04-13",1.5365,1.5414,1.5022,1.5267,3934728.0],["2015-04-14",1.5365,1.5905,1.5267,1.5807,7785288.0],["2015-04-15",1.5905,1.6396,1.5856,1.6298,7654878.0],["2015-04-16",1.62,1.6249,1.5611,1.566,5652234.0],["2015-04-17",1.5365,1.5414,1.4776,1.4973,7566552.0],["2015-04-20",1.5071,1.5464,1.5022,1.5267,4826808.0],["2015-04-21",1.5414,1.5414,1.5071,1.512,2176524.0],["2015-04-22",1.5464,1.6151,1.5464,1.6102,11156544.0],["2015-04-23",1.6102,1.7034,1.6102,1.6985,11214252.0],["2015-04-24",1.7329,1.782,1.7182,1.782,14739732.0],["2015-04-27",1.7771,1.8164,1.7133,1.7231,6530202.0],["2015-04-28",1.7427,1.7574,1.6838,1.6887,5302206.0],["2015-04-29",1.6691,1.674,1.6347,1.6396,4499712.0],["2015-04-30",1.6298,1.6691,1.6053,1.6494,5387256.0],["2015-05-01",1.6593,1.6691,1.62,1.6593,3002958.0],["2015-05-04",1.6396,1.6789,1.6249,1.6691,5332446.0],["2015-05-05",1.674,1.7476,1.6642,1.728,9841608.0],["2015-05-06",1.728,1.728,1.6544,1.6544,6317640.0],["2015-05-07",1.6396,1.6396,1.6004,1.62,3752406.0],["2015-05-08",1.6691,1.7329,1.6445,1.7084,10221876.0],["2015-05-11",1.7182,1.7427,1.6789,1.6789,5932710.0],["2015-05-12",1.6838,1.7034,1.6396,1.6494,3965724.0],["2015-05-13",1.6445,1.6445,1.5905,1.6053,6805764.0],["2015-05-14",1.6102,1.6494,1.5954,1.6445,4308822.0],["2015-05-15",1.6396,1.6544,1.6151,1.6347,2684430.0],["2015-05-18",1.6298,1.6298,1.5807,1.5807,10422720.0],["2015-05-19",1.5709,1.5807,1.5169,1.5316,4710384.0],["2015-05-20",1.5365,1.5611,1.5071,1.5513,5790960.0],["2015-05-21",1.5216,1.5414,1.5019,1.5315,4860702.0],["2015-05-22",1.5315,1.5414,1.4722,1.4772,8015868.0],["2015-05-26",1.4574,1.4623,1.4031,1.4179,19494342.0],["2015-05-27",1.3932,1.4475,1.3734,1.4278,9425934.0],["2015-05-28",1.4031,1.408,1.3685,1.3882,11379438.0],["2015-05-29",1.3833,1.4031,1.3685,1.3685,5283306.0],["2015-06-01",1.3635,1.3932,1.3487,1.3882,10684044.0],["2015-06-02",1.408,1.4426,1.408,1.4278,5603850.0],["2015-06-03",1.4179,1.4525,1.3981,1.408,5057640.0],["2015-06-04",1.408,1.4179,1.3734,1.3833,2040318.0],["2015-06-05",1.3784,1.3932,1.3586,1.3734,3926664.0],["2015-06-08",1.3685,1.3734,1.3487,1.3685,3461850.0],["2015-06-09",1.3784,1.408,1.3635,1.3685,4855158.0],["2015-06-10",1.408,1.4278,1.329,1.3438,9041382.0],["2015-06-11",1.3339,1.3882,1.329,1.3882,8601516.0],["2015-06-12",1.3734,1.3734,1.3586,1.3685,5562648.0],["2015-06-15",1.3438,1.3635,1.3339,1.3388,4048884.0],["2015-06-16",1.3388,1.3388,1.3141,1.3141,3026394.0],["2015-06-17",1.3043,1.3141,1.2795,1.2993,5318586.0],["2015-06-18",1.2993,1.3191,1.2795,1.3043,5804064.0],["2015-06-19",1.2894,1.3141,1.2845,1.2993,2737854.0],["2015-06-22",1.3191,1.324,1.2845,1.2894,2499588.0],["2015-06-23",1.2845,1.2894,1.2647,1.2746,2600010.0],["2015-06-24",1.2647,1.2647,1.2054,1.2153,7448238.0],["2015-06-25",1.2005,1.2203,1.1906,1.1956,7410816.0],["2015-06-26",1.2005,1.2203,1.1956,1.2203,2317140.0],["2015-06-29",1.1956,1.2499,1.1857,1.2499,15670116.0],["2015-06-30",1.245,1.2548,1.1807,1.1906,5010264.0],["2015-07-01",1.1857,1.1906,1.1264,1.1313,4091346.0],["2015-07-02",1.1215,1.1313,1.0918,1.1116,8310960.0],["2015-07-06",1.0375,1.1017,1.0325,1.0671,7430976.0],["2015-07-07",1.0671,1.1066,1.0375,1.0869,10868508.0],["2015-07-08",1.0721,1.0918,1.0424,1.0622,7766892.0],["2015-07-09",1.0869,1.0968,1.0474,1.0474,4676868.0],["2015-07-10",1.077,1.077,1.0474,1.0572,4301640.0],["2015-07-13",1.0622,1.1313,1.0276,1.1215,6984684.0],["2015-07-14",1.0671,1.077,1.0177,1.0375,11059272.0],["2015-07-15",1.0474,1.0523,1.0325,1.0375,3620358.0],["2015-07-16",1.0424,1.0424,1.0177,1.0276,5338368.0],["2015-07-17",1.0276,1.0325,0.9634,0.9732,9262008.0],["2015-07-20",0.9584,0.9782,0.9387,0.9485,10711008.0],["2015-07-21",0.9337,0.9979,0.9288,0.9683,13480236.0],["2015-07-22",0.9436,0.9436,0.8893,0.9189,6411636.0],["2015-07-23",0.8942,0.9238,0.8942,0.914,6148548.0],["2015-07-24",0.914,0.914,0.8596,0.8646,5578902.0],["2015-07-27",0.8646,0.8794,0.8152,0.8349,8044722.0],["2015-07-28",0.8448,0.8794,0.8349,0.8695,4931262.0],["2015-07-29",0.8695,0.8942,0.8646,0.8893,5033322.0],["2015-07-30",0.8942,0.909,0.8399,0.8497,3967866.0],["2015-07-31",0.8596,0.8646,0.8349,0.8547,3806208.0],["2015-08-03",0.8547,0.8695,0.8448,0.8497,1704150.0],["2015-08-04",0.8497,0.8695,0.8497,0.8695,3577644.0],["2015-08-05",0.8942,0.914,0.8843,0.8843,8244936.0],["2015-08-06",0.8942,0.9041,0.8596,0.8843,4054302.0],["2015-08-07",0.8596,0.8646,0.8399,0.8448,5185782.0],["2015-08-10",0.8349,0.8794,0.8201,0.8744,7640010.0],["2015-08-11",0.8399,0.8497,0.8152,0.825,8017002.0],["2015-08-12",0.83,0.8497,0.8102,0.8349,11024874.0],["2015-08-13",0.8349,0.8349,0.7855,0.7954,5400108.0],["2015-08-14",0.8053,0.825,0.7855,0.8003,4050270.0],["2015-08-17",0.8003,0.83,0.7954,0.8152,2828574.0],["2015-08-18",0.8102,0.825,0.7954,0.8003,5911416.0],["2015-08-19",0.7954,0.8053,0.7608,0.7707,3726198.0],["2015-08-20",0.7707,0.7855,0.7509,0.7707,3989538.0],["2015-08-21",0.746,0.7509,0.7262,0.7312,6186600.0],["2015-08-24",0.662,0.6966,0.6521,0.6571,4478418.0],["2015-08-25",0.689,0.689,0.6341,0.6441,5752152.0],["2015-08-26",0.6341,0.684,0.6141,0.679,8606178.0],["2015-08-27",0.699,0.7739,0.699,0.7689,11557098.0],["2015-08-28",0.7539,0.7839,0.729,0.7389,4324446.0],["2015-08-31",0.694,0.7389,0.689,0.7389,8383410.0],["2015-09-01",0.704,0.7589,0.699,0.734,9015300.0],["2015-09-02",0.7689,0.8088,0.7639,0.8088,7200522.0],["2015-09-03",0.7939,0.8238,0.7689,0.7939,4247838.0],["2015-09-04",0.7689,0.7939,0.7639,0.7789,3238452.0],["2015-09-08",0.8238,0.8288,0.7989,0.8288,4902282.0],["2015-09-09",0.8688,0.8738,0.8188,0.8188,6094368.0],["2015-09-10",0.8088,0.8688,0.7939,0.8638,5313924.0],["2015-09-11",0.8837,0.8837,0.8388,0.8588,5375286.0],["2015-09-14",0.8538,0.8538,0.7939,0.8288,3444462.0],["2015-09-15",0.7939,0.8488,0.7789,0.8238,4433436.0],["2015-09-16",0.8288,0.8638,0.8288,0.8438,6553008.0],["2015-09-17",0.8388,0.8638,0.8138,0.8388,3122280.0],["2015-09-18",0.8388,0.8438,0.7789,0.7889,5624010.0],["2015-09-21",0.7939,0.8039,0.7789,0.7789,3589866.0],["2015-09-22",0.7539,0.7689,0.7389,0.7489,5565294.0],["2015-09-23",0.7439,0.7489,0.709,0.714,6892704.0],["2015-09-24",0.689,0.7789,0.674,0.7639,6611094.0],["2015-09-25",0.7789,0.7889,0.7539,0.7689,4224150.0],["2015-09-28",0.7539,0.7539,0.714,0.714,2902536.0],["2015-09-29",0.729,0.734,0.694,0.709,9362808.0],["2015-09-30",0.729,0.729,0.6591,0.684,9336852.0],["2015-10-01",0.694,0.709,0.6641,0.689,5721282.0],["2015-10-02",0.669,0.724,0.6641,0.719,6750828.0],["2015-10-05",0.729,0.7739,0.719,0.7689,4169466.0],["2015-10-06",0.7739,0.8039,0.7689,0.7889,3455172.0],["2015-10-07",0.8138,0.8638,0.8138,0.8338,9640134.0],["2015-10-08",0.8238,0.8837,0.8238,0.8688,6155730.0],["2015-10-09",0.8937,0.9187,0.8937,0.8937,9177714.0],["2015-10-12",0.8987,0.9037,0.8638,0.8688,2204118.0],["2015-10-13",0.8538,0.8538,0.8039,0.8138,9133740.0],["2015-10-14",0.8188,0.8438,0.8088,0.8238,8941968.0],["2015-10-15",0.8388,0.8488,0.8088,0.8438,5151006.0],["2015-10-16",0.8488,0.8488,0.8138,0.8188,4102938.0],["2015-10-19",0.7939,0.8088,0.7739,0.7839,3478104.0],["2015-10-20",0.7939,0.7989,0.7689,0.7789,3898692.0],["2015-10-21",0.7789,0.7939,0.7739,0.7839,4448178.0],["2015-10-22",0.7839,0.7889,0.7539,0.7689,8985690.0],["2015-10-23",0.7689,0.7789,0.7389,0.7439,10655946.0],["2015-10-26",0.7489,0.7589,0.724,0.734,3633840.0],["2015-10-27",0.729,0.734,0.724,0.729,6914880.0],["2015-10-28",0.719,0.734,0.684,0.704,7907508.0],["2015-10-29",0.724,0.734,0.699,0.699,17690652.0],["2015-10-30",0.699,0.709,0.689,0.694,9380448.0],["2015-11-02",0.699,0.7389,0.699,0.724,5255964.0],["2015-11-03",0.729,0.8039,0.724,0.7789,12434058.0],["2015-11-04",0.7789,0.7939,0.7439,0.7639,5854590.0],["2015-11-05",0.7539,0.7789,0.7489,0.7639,4386942.0],["2015-11-06",0.7539,0.7539,0.719,0.734,9738036.0],["2015-11-09",0.7389,0.7489,0.719,0.724,10032246.0],["2015-11-10",0.729,0.7592,0.7189,0.7441,9888858.0],["2015-11-11",0.7742,0.7793,0.7441,0.7541,7086114.0],["2015-11-12",0.6988,0.724,0.6938,0.7189,10595970.0],["2015-11-13",0.6988,0.7139,0.6837,0.6938,10859058.0],["2015-11-16",0.6787,0.6988,0.6687,0.6837,7293132.0],["2015-11-17",0.6636,0.7089,0.6586,0.6837,12937680.0],["2015-11-18",0.7541,0.7793,0.7039,0.7391,15297282.0],["2015-11-19",0.7491,0.7893,0.7441,0.7843,15257718.0],["2015-11-20",0.7944,0.8145,0.7692,0.7944,5578902.0],["2015-11-23",0.7843,0.8195,0.7742,0.7843,19297404.0],["2015-11-24",0.8044,0.8547,0.7944,0.8446,14683662.0],["2015-11-25",0.8346,0.8698,0.8346,0.8346,8320284.0],["2015-11-27",0.8195,0.8346,0.8044,0.8094,6863094.0],["2015-11-30",0.7843,0.8094,0.7793,0.7944,13857606.0],["2015-12-01",0.7994,0.8094,0.7592,0.7742,5260122.0],["2015-12-02",0.7843,0.7944,0.7592,0.7793,7573230.0],["2015-12-03",0.8044,0.8195,0.7893,0.7944,4810554.0],["2015-12-04",0.7592,0.7592,0.7189,0.7391,8462916.0],["2015-12-07",0.7391,0.7391,0.6988,0.7139,4135320.0],["2015-12-08",0.6787,0.6888,0.6586,0.6737,8161524.0],["2015-12-09",0.6838,0.7089,0.6636,0.6787,5641524.0],["2015-12-10",0.6687,0.6787,0.6586,0.6687,7570458.0],["2015-12-11",0.6536,0.6586,0.6284,0.6335,5357646.0],["2015-12-14",0.6284,0.6486,0.6083,0.6184,5873616.0],["2015-12-15",0.6435,0.6536,0.6284,0.6486,3322494.0],["2015-12-16",0.6335,0.6536,0.6184,0.6385,7498638.0],["2015-12-17",0.6486,0.6536,0.6083,0.6134,5606244.0],["2015-12-18",0.6234,0.6435,0.5983,0.5983,8434188.0],["2015-12-21",0.6234,0.6335,0.5832,0.5882,7646688.0],["2015-12-22",0.5983,0.6083,0.5832,0.5983,3325644.0],["2015-12-23",0.6234,0.6234,0.6083,0.6234,6226416.0],["2015-12-24",0.6234,0.6284,0.5983,0.6033,1033452.0],["2015-12-28",0.6184,0.6284,0.6083,0.6083,5201910.0],["2015-12-29",0.6184,0.6234,0.6033,0.6134,5496624.0],["2015-12-30",0.5983,0.6033,0.5933,0.5983,3783402.0],["2015-12-31",0.5983,0.6083,0.5882,0.6033,2032128.0],["2016-01-04",0.5832,0.5882,0.5631,0.5782,4414158.0],["2016-01-05",0.5731,0.5731,0.543,0.543,6116418.0],["2016-01-06",0.5279,0.5279,0.4977,0.5028,8519490.0],["2016-01-07",0.4826,0.4877,0.4575,0.4676,6569766.0],["2016-01-08",0.5028,0.5078,0.4525,0.4575,5463486.0],["2016-01-11",0.5028,0.5078,0.4625,0.4676,5099724.0],["2016-01-12",0.4676,0.4726,0.4475,0.4676,4388832.0],["2016-01-13",0.4625,0.4726,0.4273,0.4324,2904678.0],["2016-01-14",0.4324,0.4475,0.4173,0.4475,3255462.0],["2016-01-15",0.4273,0.4374,0.4223,0.4273,2452842.0],["2016-01-19",0.4575,0.4575,0.4173,0.4173,3454416.0],["2016-01-20",0.4123,0.4324,0.4072,0.4324,5897430.0],["2016-01-21",0.4273,0.4273,0.3972,0.4022,4095630.0],["2016-01-22",0.4173,0.4273,0.4022,0.4273,7350462.0],["2016-01-25",0.4273,0.4324,0.4072,0.4072,1678824.0],["2016-01-26",0.4123,0.4223,0.4022,0.4223,3447486.0],["2016-01-27",0.4123,0.4223,0.4072,0.4223,4384674.0],["2016-01-28",0.4273,0.4324,0.4072,0.4273,7374024.0],["2016-01-29",0.4475,0.4726,0.4324,0.4575,6997032.0],["2016-02-01",0.4575,0.4877,0.4475,0.4776,3378060.0],["2016-02-02",0.5028,0.5028,0.4676,0.4726,5585580.0],["2016-02-03",0.4927,0.4977,0.4676,0.4977,7227990.0],["2016-02-04",0.538,0.5983,0.5178,0.5731,11520558.0],["2016-02-05",0.5581,0.5681,0.538,0.538,2505258.0],["2016-02-08",0.548,0.548,0.5078,0.5078,1843128.0],["2016-02-09",0.5028,0.5178,0.4877,0.5028,1965726.0],["2016-02-10",0.5178,0.548,0.4927,0.5229,4155732.0],["2016-02-11",0.5178,0.5229,0.4625,0.4676,2451834.0],["2016-02-12",0.4877,0.4877,0.4726,0.4776,3436398.0],["2016-02-16",0.5028,0.538,0.4927,0.5178,6626088.0],["2016-02-17",0.543,0.5731,0.5178,0.538,7574994.0],["2016-02-18",0.543,0.543,0.5078,0.5178,2541798.0],["2016-02-19",0.5128,0.5229,0.5028,0.5178,2683926.0],["2016-02-22",0.538,0.548,0.5229,0.543,9081324.0],["2016-02-23",0.5329,0.5329,0.4927,0.4977,5640768.0],["2016-02-24",0.4776,0.4927,0.4676,0.4776,7865424.0],["2016-02-25",0.4676,0.4676,0.4374,0.4625,8730540.0],["2016-02-26",0.4625,0.4676,0.4374,0.4374,4362624.0],["2016-02-29",0.4424,0.4575,0.4424,0.4424,9209970.0],["2016-03-01",0.4625,0.4625,0.4525,0.4575,22320144.0],["2016-03-02",0.4625,0.4877,0.4525,0.4776,11704140.0],["2016-03-03",0.5178,0.5329,0.5028,0.5178,39388986.0],["2016-03-04",0.5782,0.6536,0.5581,0.6184,25667082.0],["2016-03-07",0.6385,0.6687,0.6284,0.6435,15122394.0],["2016-03-08",0.6435,0.6586,0.6033,0.6284,14597352.0],["2016-03-09",0.6687,0.6737,0.6385,0.6435,12224646.0],["2016-03-10",0.6536,0.734,0.6536,0.734,16399530.0],["2016-03-11",0.724,0.7491,0.6787,0.7189,15171030.0],["2016-03-14",0.6938,0.7441,0.6888,0.7189,10025316.0],["2016-03-15",0.6837,0.6837,0.6033,0.6335,8228178.0],["2016-03-16",0.5983,0.6787,0.5983,0.6687,9572598.0],["2016-03-17",0.734,0.7541,0.6988,0.7541,13680072.0],["2016-03-18",0.7541,0.7843,0.7441,0.7843,10298484.0],["2016-03-21",0.7843,0.8195,0.7742,0.8195,12395754.0],["2016-03-22",0.8145,0.8698,0.8094,0.8647,11150622.0],["2016-03-23",0.8497,0.8547,0.7742,0.7893,16322292.0],["2016-03-24",0.7742,0.8145,0.729,0.7994,18955818.0],["2016-03-28",0.8295,0.8547,0.7944,0.8547,10316250.0],["2016-03-29",0.8245,0.8647,0.7944,0.8346,6503112.0],["2016-03-30",0.8698,0.9703,0.8647,0.915,34327314.0],["2016-03-31",0.92,0.9351,0.8899,0.8949,11333574.0],["2016-04-01",0.8849,0.9854,0.8849,0.9703,15960924.0],["2016-04-04",0.9603,0.9753,0.8748,0.8849,10759014.0],["2016-04-05",0.8698,0.915,0.8446,0.8999,10201968.0],["2016-04-06",0.8748,0.8849,0.8245,0.8597,14262570.0],["2016-04-07",0.8497,0.8748,0.8145,0.8145,5805576.0],["2016-04-08",0.8698,0.9351,0.8647,0.9301,13002444.0],["2016-04-11",0.9753,1.0206,0.9753,1.0055,16827804.0],["2016-04-12",1.0357,1.096,1.0156,1.091,15661296.0],["2016-04-13",1.1463,1.2468,1.1262,1.1815,30916242.0],["2016-04-14",1.1664,1.1815,1.0307,1.0658,29316924.0],["2016-04-15",1.0608,1.1111,1.0256,1.1111,13255326.0],["2016-04-18",1.0709,1.101,1.0206,1.0307,18689202.0],["2016-04-19",1.0508,1.1362,1.0457,1.1312,21009492.0],["2016-04-20",1.1312,1.1563,1.1111,1.1413,18977364.0],["2016-04-21",1.1312,1.1614,1.0709,1.096,13314798.0],["2016-04-22",1.096,1.1413,1.0558,1.0759,18240642.0],["2016-04-25",1.0709,1.086,0.9955,1.0105,16130898.0],["2016-04-26",1.0156,1.086,0.9653,1.086,14226534.0],["2016-04-27",1.0809,1.1362,1.0658,1.1362,12160764.0],["2016-04-28",1.1563,1.1714,1.086,1.096,10684674.0],["2016-04-29",1.1262,1.1563,1.091,1.1211,8888292.0],["2016-05-02",1.1061,1.1161,1.0658,1.0759,6412266.0],["2016-05-03",1.0357,1.0407,0.9753,0.9854,14091084.0],["2016-05-04",0.9653,1.0508,0.9552,1.0256,17713710.0],["2016-05-05",1.0558,1.0608,0.9653,0.9703,6483834.0],["2016-05-06",0.9552,1.0307,0.9452,1.0256,9243612.0],["2016-05-09",0.9955,0.9955,0.91,0.9552,14282856.0],["2016-05-10",1.0055,1.0256,0.9854,1.0105,10242036.0],["2016-05-11",1.0457,1.0809,1.0156,1.0508,9143064.0],["2016-05-12",1.0457,1.0608,0.9804,1.0055,8289666.0],["2016-05-13",0.9955,1.0055,0.92,0.9301,17407278.0],["2016-05-16",0.9502,0.9804,0.8346,0.8647,22764168.0],["2016-05-17",0.8145,0.8849,0.7994,0.8597,28267092.0],["2016-05-18",0.8245,0.8698,0.8145,0.8195,14856912.0],["2016-05-19",0.8044,0.8044,0.7692,0.7893,6853140.0],["2016-05-20",0.8094,0.8396,0.7944,0.8145,10437588.0],["2016-05-23",0.7944,0.8396,0.7843,0.8145,12078486.0],["2016-05-24",0.8245,0.8396,0.7742,0.7944,10469844.0],["2016-05-25",0.8044,0.8396,0.7944,0.8094,7340508.0],["2016-05-26",0.8195,0.8547,0.8145,0.8396,9173430.0],["2016-05-27",0.8145,0.8195,0.7793,0.7944,11678814.0],["2016-05-31",0.7793,0.7944,0.7592,0.7742,12227544.0],["2016-06-01",0.7742,0.7893,0.7541,0.7843,6987834.0],["2016-06-02",0.7742,0.8094,0.7642,0.7944,7400610.0],["2016-06-03",0.8145,0.8798,0.8145,0.8497,22292172.0],["2016-06-06",0.8698,0.91,0.8597,0.8999,10374714.0],["2016-06-07",0.8899,0.9351,0.8899,0.8999,5899824.0],["2016-06-08",0.9402,0.9653,0.9301,0.9653,6659856.0],["2016-06-09",0.9502,0.9502,0.8949,0.8999,6313986.0],["2016-06-10",0.8547,0.8748,0.8446,0.8446,3301704.0],["2016-06-13",0.8195,0.8446,0.8094,0.8346,7955892.0],["2016-06-14",0.8346,0.8698,0.7944,0.8094,7191324.0],["2016-06-15",0.8245,0.8547,0.8195,0.8446,4341708.0],["2016-06-16",0.8346,0.8647,0.8094,0.8597,3339882.0],["2016-06-17",0.8849,0.8999,0.8547,0.8647,6092730.0],["2016-06-20",0.8899,0.8949,0.8497,0.8597,3025764.0],["2016-06-21",0.8647,0.8698,0.8346,0.8446,7733628.0],["2016-06-22",0.8497,0.8798,0.8446,0.8547,3382470.0],["2016-06-23",0.8748,0.9351,0.8647,0.9351,8247582.0],["2016-06-24",0.8597,0.8999,0.8446,0.8547,10546074.0],["2016-06-27",0.8748,0.8748,0.8195,0.8346,5260878.0],["2016-06-28",0.8698,0.8798,0.8396,0.8597,10335024.0],["2016-06-29",0.8849,0.91,0.8748,0.8798,11170026.0],["2016-06-30",0.8798,0.915,0.8698,0.915,14720832.0],["2016-07-01",0.915,0.9703,0.91,0.9552,12713400.0],["2016-07-05",0.9402,0.9552,0.8999,0.8999,4743522.0],["2016-07-06",0.8999,0.915,0.8647,0.905,4843440.0],["2016-07-07",0.92,0.9351,0.8798,0.8849,3563532.0],["2016-07-08",0.92,0.9351,0.905,0.9251,4193028.0],["2016-07-11",0.9402,0.9552,0.9251,0.9452,8775144.0],["2016-07-12",0.9753,1.0256,0.9753,1.0105,27897660.0],["2016-07-13",1.0055,1.0558,0.9402,1.0457,22185072.0],["2016-07-14",1.0809,1.091,1.0206,1.0256,10152324.0],["2016-07-15",1.0256,1.0508,1.0156,1.0407,8366652.0],["2016-07-18",1.0407,1.086,1.0307,1.0759,12817098.0],["2016-07-19",1.0658,1.0809,1.0357,1.0508,10032372.0],["2016-07-20",1.0457,1.0608,1.0256,1.0256,9480114.0],["2016-07-21",1.0457,1.0658,1.0256,1.0357,12900888.0],["2016-07-22",1.0508,1.101,1.0357,1.096,10647756.0],["2016-07-25",1.1111,1.1161,1.0709,1.086,9734634.0],["2016-07-26",1.096,1.1513,1.091,1.1513,15800148.0],["2016-07-27",1.1664,1.2016,1.1664,1.1815,16870770.0],["2016-07-28",1.1714,1.1815,1.1312,1.1614,10407222.0],["2016-07-29",1.1714,1.1865,1.1463,1.1865,8447040.0],["2016-08-01",1.2016,1.2167,1.1815,1.1865,16479036.0],["2016-08-02",1.1966,1.2116,1.1312,1.1312,7624890.0],["2016-08-03",1.1262,1.1966,1.101,1.1966,8947260.0],["2016-08-04",1.2368,1.2871,1.2217,1.272,24521364.0],["2016-08-05",1.3021,1.3424,1.2871,1.3424,21472038.0],["2016-08-08",1.3373,1.3524,1.2519,1.277,23343390.0],["2016-08-09",1.3072,1.3474,1.2921,1.2971,28291536.0],["2016-08-10",1.3776,1.3977,1.3172,1.3574,22198050.0],["2016-08-11",1.3776,1.4278,1.3373,1.4278,17975412.0],["2016-08-12",1.4077,1.458,1.4027,1.4027,11814768.0],["2016-08-15",1.4278,1.5133,1.4228,1.5083,16124472.0],["2016-08-16",1.5133,1.5535,1.4781,1.4882,17176824.0],["2016-08-17",1.4429,1.5435,1.4278,1.5284,20505240.0],["2016-08-18",1.5787,1.6038,1.5686,1.5837,25202520.0],["2016-08-19",1.5837,1.5937,1.5284,1.5787,18556902.0],["2016-08-22",1.5686,1.5837,1.4882,1.4882,15879402.0],["2016-08-23",1.5386,1.5638,1.4882,1.4932,21335580.0],["2016-08-24",1.4629,1.473,1.4024,1.4024,15737274.0],["2016-08-25",1.4327,1.4528,1.3974,1.4074,7306740.0],["2016-08-26",1.4327,1.4781,1.3822,1.3974,8156484.0],["2016-08-29",1.3974,1.4478,1.3873,1.4327,5492340.0],["2016-08-30",1.4327,1.468,1.3923,1.4074,6906690.0],["2016-08-31",1.4226,1.4377,1.357,1.3923,15381324.0],["2016-09-01",1.3974,1.4024,1.357,1.362,18933390.0],["2016-09-02",1.4024,1.4579,1.3873,1.4579,17210088.0],["2016-09-06",1.4831,1.4932,1.4428,1.4932,7738794.0],["2016-09-07",1.5033,1.5134,1.4428,1.468,8739486.0],["2016-09-08",1.5134,1.5336,1.473,1.5083,19727442.0],["2016-09-09",1.4629,1.473,1.3873,1.3923,13710816.0],["2016-09-12",1.362,1.4478,1.352,1.4428,12495042.0],["2016-09-13",1.4074,1.4226,1.2864,1.2965,12365892.0],["2016-09-14",1.3015,1.3368,1.2712,1.3066,15303456.0],["2016-09-15",1.3116,1.3318,1.2813,1.3217,8781318.0],["2016-09-16",1.2813,1.2965,1.246,1.2864,17180478.0],["2016-09-19",1.3166,1.3419,1.2712,1.2864,8666154.0],["2016-09-20",1.3166,1.3166,1.2561,1.2813,9142812.0],["2016-09-21",1.3217,1.3822,1.3015,1.3671,9838206.0],["2016-09-22",1.4024,1.4175,1.3469,1.3469,8371314.0],["2016-09-23",1.3267,1.3772,1.3166,1.3469,8801478.0],["2016-09-26",1.3116,1.352,1.3116,1.3318,6470100.0],["2016-09-27",1.3368,1.3469,1.2965,1.3419,4815972.0],["2016-09-28",1.362,1.4074,1.3419,1.4074,6704586.0],["2016-09-29",1.4074,1.4428,1.362,1.3772,13798638.0],["2016-09-30",1.3974,1.4074,1.3721,1.3721,6501852.0],["2016-10-03",1.3772,1.4125,1.3671,1.4125,5985756.0],["2016-10-04",1.3923,1.4125,1.3469,1.352,5482638.0],["2016-10-05",1.3822,1.4175,1.3671,1.4125,7015176.0],["2016-10-06",1.4024,1.4579,1.4024,1.4478,11704014.0],["2016-10-07",1.4882,1.5134,1.4579,1.5033,20347614.0],["2016-10-10",1.5083,1.5336,1.4932,1.5184,14969052.0],["2016-10-11",1.5184,1.5285,1.468,1.468,11521314.0],["2016-10-12",1.4629,1.5033,1.4024,1.4629,4727016.0],["2016-10-13",1.4428,1.473,1.4125,1.4629,13263516.0],["2016-10-14",1.5134,1.5134,1.4629,1.4629,6776028.0],["2016-10-17",1.4781,1.5033,1.473,1.4882,3539592.0],["2016-10-18",1.5336,1.5891,1.5235,1.5689,10991358.0],["2016-10-19",1.5638,1.6042,1.5638,1.5941,12012084.0],["2016-10-20",1.579,1.6496,1.5739,1.6294,9442692.0],["2016-10-21",1.6193,1.695,1.6042,1.6849,16374330.0],["2016-10-24",1.7757,1.7757,1.6799,1.6899,15155406.0],["2016-10-25",1.6395,1.7253,1.6395,1.6899,10585890.0],["2016-10-26",1.6597,1.695,1.6395,1.6849,11806326.0],["2016-10-27",1.7152,1.7202,1.6748,1.6748,9559620.0],["2016-10-28",1.7253,1.7303,1.6899,1.7152,18193266.0],["2016-10-31",1.7454,1.7505,1.6899,1.7303,16049124.0],["2016-11-01",1.7253,1.7454,1.6092,1.6294,19557720.0],["2016-11-02",1.6294,1.6294,1.5537,1.5739,8087436.0],["2016-11-03",1.6092,1.6395,1.5487,1.5638,21671874.0],["2016-11-04",1.5638,1.6445,1.5437,1.5991,10855404.0],["2016-11-07",1.695,1.7505,1.6849,1.7404,14334516.0],["2016-11-08",1.7152,1.7959,1.6799,1.7656,12555396.0],["2016-11-09",1.7908,1.927,1.7908,1.8867,24213420.0],["2016-11-10",1.9069,1.9926,1.8463,1.8615,39225186.0],["2016-11-11",1.8564,1.8665,1.6799,1.8211,22011192.0],["2016-11-14",1.8413,1.9775,1.8262,1.9724,19988514.0],["2016-11-15",1.9422,1.9523,1.8968,1.9069,11511486.0],["2016-11-16",1.8917,1.8917,1.7959,1.8665,12053034.0],["2016-11-17",1.8867,1.9422,1.8716,1.8766,7755804.0],["2016-11-18",1.922,1.9775,1.8615,1.9523,14797818.0],["2016-11-21",2.0279,2.0481,1.9926,2.0178,9828756.0],["2016-11-22",2.1068,2.1169,2.0512,2.1118,12111372.0],["2016-11-23",2.0562,2.1522,2.0512,2.1522,17642646.0],["2016-11-25",2.1017,2.1017,2.0512,2.0866,5929056.0],["2016-11-28",2.1169,2.1775,2.1017,2.1623,8863218.0],["2016-11-29",2.1068,2.127,2.036,2.0663,16203348.0],["2016-11-30",2.0512,2.1118,2.0158,2.0411,17255952.0],["2016-12-01",2.0007,2.0158,1.8744,1.9097,27542340.0],["2016-12-02",1.8036,1.9148,1.7986,1.8895,24785964.0],["2016-12-05",1.935,1.9754,1.9097,1.9501,11836944.0],["2016-12-06",1.8946,1.9704,1.8845,1.9653,10486350.0],["2016-12-07",1.9855,2.0714,1.9805,2.0714,24158988.0],["2016-12-08",2.0714,2.0815,2.0057,2.0461,12232836.0],["2016-12-09",2.0108,2.0209,1.9047,1.9249,13505688.0],["2016-12-12",1.8491,1.8845,1.8137,1.8542,12126366.0],["2016-12-13",1.8289,1.8643,1.7733,1.7784,10939194.0],["2016-12-14",1.6824,1.743,1.6268,1.6268,32660586.0],["2016-12-15",1.6622,1.738,1.647,1.7228,13367844.0],["2016-12-16",1.7076,1.7228,1.6218,1.6268,10451952.0],["2016-12-19",1.6622,1.6723,1.551,1.5662,20499192.0],["2016-12-20",1.5965,1.6167,1.551,1.6066,13365450.0],["2016-12-21",1.647,1.6622,1.6015,1.6117,11855340.0],["2016-12-22",1.6117,1.6319,1.5662,1.5864,8684424.0],["2016-12-23",1.5965,1.6167,1.5864,1.6066,8587278.0],["2016-12-27",1.647,1.7026,1.6369,1.6824,11975670.0],["2016-12-28",1.743,1.7531,1.6319,1.6369,15269058.0],["2016-12-29",1.6622,1.6773,1.6268,1.6268,6612480.0],["2016-12-30",1.6218,1.642,1.5611,1.5864,5379066.0],["2017-01-03",1.7228,1.7279,1.6723,1.7026,13286070.0],["2017-01-04",1.7228,1.743,1.6925,1.7228,7742574.0],["2017-01-05",1.7784,1.8693,1.7733,1.8441,11711700.0],["2017-01-06",1.8289,1.8441,1.7986,1.7986,6475770.0],["2017-01-09",1.8693,1.8794,1.8137,1.8137,11230380.0],["2017-01-10",1.8693,1.8946,1.8491,1.8794,8080128.0],["2017-01-11",1.8693,2.0108,1.8592,2.0007,17865288.0],["2017-01-12",2.0209,2.0512,1.9956,2.0259,10853388.0],["2017-01-13",2.0057,2.0815,1.9906,2.0461,12234474.0],["2017-01-17",2.0209,2.0663,1.9906,2.036,8924454.0],["2017-01-18",2.036,2.1017,1.9097,1.9501,19240830.0],["2017-01-19",1.9299,1.9451,1.8845,1.9097,13100724.0],["2017-01-20",1.9047,1.9501,1.8794,1.935,9198252.0],["2017-01-23",1.9805,2.036,1.9501,2.031,8025696.0],["2017-01-24",2.0461,2.0765,1.9552,1.9906,14134302.0],["2017-01-25",1.9956,2.0057,1.9148,1.9956,9349578.0],["2017-01-26",1.9653,1.9906,1.9451,1.9805,6929118.0],["2017-01-27",1.9956,2.0108,1.935,1.9956,5272848.0],["2017-01-30",1.9653,1.9855,1.9249,1.9451,6859692.0],["2017-01-31",1.9552,1.9906,1.9097,1.935,5940648.0],["2017-02-01",1.9704,2.0007,1.9451,2.0007,7188930.0],["2017-02-02",2.0158,2.0613,2.0108,2.0411,7086492.0],["2017-02-03",2.0259,2.0411,1.9704,2.036,20816208.0],["2017-02-06",2.0411,2.0461,1.9855,2.0007,5471550.0],["2017-02-07",2.031,2.0411,1.9501,1.9603,8712522.0],["2017-02-08",1.935,1.9855,1.9097,1.9855,11018448.0],["2017-02-09",1.9855,2.0209,1.9552,2.0108,16178904.0],["2017-02-10",2.036,2.0815,2.031,2.0815,10132038.0],["2017-02-13",2.1219,2.1623,2.1169,2.132,11272968.0],["2017-02-14",2.1421,2.1472,2.0765,2.1371,5500530.0],["2017-02-15",2.1623,2.2078,2.1421,2.1623,13085730.0],["2017-02-16",2.2129,2.2179,2.127,2.1876,14529312.0],["2017-02-17",2.1421,2.1623,2.1068,2.1573,9706788.0],["2017-02-21",2.2078,2.2179,2.1724,2.2028,7772814.0],["2017-02-22",2.1472,2.1623,2.1017,2.132,12156354.0],["2017-02-23",2.1674,2.2078,2.0663,2.0916,13409172.0],["2017-02-24",2.0562,2.1118,2.036,2.0714,7198128.0],["2017-02-27",2.0663,2.1573,2.0512,2.132,8488242.0],["2017-02-28",2.1017,2.1573,2.036,2.0562,9887094.0],["2017-03-01",2.1169,2.1876,2.1017,2.1421,18150174.0],["2017-03-02",2.132,2.1472,2.0613,2.0765,10728774.0],["2017-03-03",2.0866,2.1522,2.0714,2.1421,8905050.0],["2017-03-06",2.1371,2.1623,2.0765,2.0815,11259486.0],["2017-03-07",2.1573,2.1573,2.0815,2.0866,14637672.0],["2017-03-08",1.9704,1.9805,1.9097,1.9097,26223120.0],["2017-03-09",1.94,1.9653,1.8289,1.8794,17116596.0],["2017-03-10",1.9148,1.9299,1.839,1.8946,20345976.0],["2017-03-13",1.8946,1.9603,1.8946,1.9552,9606366.0],["2017-03-14",1.9249,1.9653,1.9097,1.9501,6987960.0],["2017-03-15",1.9754,2.0916,1.9451,2.0765,18582984.0],["2017-03-16",2.1118,2.1169,2.0411,2.0512,13459068.0],["2017-03-17",2.0663,2.0866,1.9855,1.9855,10991610.0],["2017-03-20",1.9501,2.0613,1.94,2.0512,11464362.0],["2017-03-21",2.0209,2.0411,1.8794,1.8946,17063676.0],["2017-03-22",1.8289,1.9451,1.7986,1.8946,20066004.0],["2017-03-23",1.8845,1.9148,1.8137,1.8188,14800716.0],["2017-03-24",1.8339,1.8592,1.7683,1.7935,9751140.0],["2017-03-27",1.743,1.7683,1.7076,1.7582,15257466.0],["2017-03-28",1.7582,1.7784,1.7177,1.7632,14562954.0],["2017-03-29",1.7683,1.7986,1.7531,1.7834,7864542.0],["2017-03-30",1.7632,1.7885,1.6925,1.7026,13744206.0],["2017-03-31",1.6925,1.7733,1.6723,1.743,8569764.0],["2017-04-03",1.7683,1.7683,1.7026,1.7329,4718700.0],["2017-04-04",1.7177,1.7683,1.7177,1.7683,5664456.0],["2017-04-05",1.7986,1.8339,1.6975,1.7026,10200582.0],["2017-04-06",1.6975,1.7228,1.6521,1.6571,10178028.0],["2017-04-07",1.647,1.7329,1.647,1.6773,12206376.0],["2017-04-10",1.6773,1.6925,1.6268,1.6369,7229754.0],["2017-04-11",1.647,1.6521,1.5763,1.6066,17157798.0],["2017-04-12",1.5712,1.5914,1.5207,1.5258,12336282.0],["2017-04-13",1.5561,1.5763,1.4954,1.4954,13353354.0],["2017-04-17",1.5157,1.5611,1.5106,1.5409,9199260.0],["2017-04-18",1.5005,1.5359,1.4853,1.4954,9635598.0],["2017-04-19",1.5157,1.5258,1.4651,1.4752,8570016.0],["2017-04-20",1.5056,1.5258,1.4853,1.5106,13388382.0],["2017-04-21",1.5106,1.5258,1.4904,1.5258,4029984.0],["2017-04-24",1.551,1.5813,1.5359,1.5561,8485092.0],["2017-04-25",1.5359,1.5763,1.5207,1.5662,6449310.0],["2017-04-26",1.546,1.5712,1.5258,1.551,6002388.0],["2017-04-27",1.551,1.5611,1.4954,1.5106,7067844.0],["2017-04-28",1.5207,1.5662,1.5157,1.5409,5577516.0],["2017-05-01",1.5409,1.5712,1.5308,1.5561,3125178.0],["2017-05-02",1.5611,1.6015,1.5561,1.5914,6032502.0],["2017-05-03",1.5864,1.5864,1.4954,1.5056,14838768.0],["2017-05-04",1.4752,1.4803,1.4247,1.4601,18174870.0],["2017-05-05",1.4702,1.5005,1.455,1.4601,9718128.0],["2017-05-08",1.4449,1.4702,1.4146,1.4348,6179292.0],["2017-05-09",1.45,1.5056,1.4449,1.4904,8876196.0],["2017-05-10",1.5409,1.5611,1.5258,1.5308,12084282.0],["2017-05-11",1.5258,1.5914,1.5056,1.5813,10302516.0],["2017-05-12",1.5914,1.6066,1.5258,1.5308,7769916.0],["2017-05-15",1.5561,1.6218,1.5561,1.5965,17622864.0],["2017-05-16",1.6369,1.6723,1.5965,1.6672,11158182.0],["2017-05-17",1.647,1.6773,1.6015,1.6117,10368666.0],["2017-05-18",1.3944,1.4601,1.3136,1.3388,27658134.0],["2017-05-19",1.4197,1.4904,1.3944,1.455,11029914.0],["2017-05-22",1.4146,1.4399,1.3691,1.4247,13918338.0],["2017-05-23",1.4247,1.5056,1.4197,1.5005,14013972.0],["2017-05-24",1.5005,1.5157,1.4651,1.4651,14068152.0],["2017-05-25",1.4601,1.5056,1.4247,1.455,11146338.0],["2017-05-26",1.4702,1.4853,1.4449,1.4601,11866302.0],["2017-05-30",1.4904,1.5207,1.4752,1.5207,14163912.0],["2017-05-31",1.5106,1.5258,1.4601,1.4651,13433364.0],["2017-06-01",1.4853,1.5056,1.4399,1.455,5294772.0],["2017-06-02",1.4904,1.4954,1.455,1.455,6854400.0],["2017-06-05",1.4449,1.4651,1.4146,1.4247,4875318.0],["2017-06-06",1.4348,1.4651,1.3995,1.4247,11550168.0],["2017-06-07",1.4449,1.4601,1.3944,1.4146,15137640.0],["2017-06-08",1.3894,1.4752,1.3792,1.4651,12556656.0],["2017-06-09",1.4702,1.5056,1.455,1.4601,10080756.0],["2017-06-12",1.455,1.4853,1.4146,1.4247,11454156.0],["2017-06-13",1.4247,1.45,1.4096,1.4247,13313538.0],["2017-06-14",1.4399,1.45,1.3843,1.3995,9344286.0],["2017-06-15",1.3894,1.3944,1.3136,1.354,9855342.0],["2017-06-16",1.354,1.3792,1.3439,1.3641,8002008.0],["2017-06-19",1.3641,1.4045,1.3641,1.3792,5029164.0],["2017-06-20",1.3641,1.3742,1.3237,1.3388,11433492.0],["2017-06-21",1.3489,1.3742,1.3338,1.359,7365456.0],["2017-06-22",1.3641,1.4045,1.359,1.4045,5722668.0],["2017-06-23",1.4045,1.4702,1.3894,1.45,12996018.0],["2017-06-26",1.4752,1.5157,1.455,1.5056,9627786.0],["2017-06-27",1.5056,1.5359,1.4853,1.4853,6087438.0],["2017-06-28",1.5157,1.5662,1.5157,1.5561,10341828.0],["2017-06-29",1.5611,1.5763,1.5056,1.5258,9965970.0],["2017-06-30",1.5308,1.5611,1.5207,1.5409,8974980.0],["2017-07-03",1.5611,1.5864,1.551,1.5611,3576888.0],["2017-07-05",1.5611,1.5965,1.5359,1.5965,8553888.0],["2017-07-06",1.5763,1.6369,1.5611,1.6066,6768342.0],["2017-07-07",1.6319,1.6369,1.5813,1.6218,11858112.0],["2017-07-10",1.6369,1.6925,1.6319,1.6824,7400484.0],["2017-07-11",1.6773,1.7026,1.6672,1.6773,5037732.0],["2017-07-12",1.7127,1.7279,1.6622,1.7127,7778610.0],["2017-07-13",1.7127,1.7127,1.6622,1.7026,15350202.0],["2017-07-14",1.7127,1.7329,1.6975,1.7026,5148864.0],["2017-07-17",1.7228,1.743,1.7076,1.7279,4733064.0],["2017-07-18",1.7228,1.7279,1.6925,1.7127,3228624.0],["2017-07-19",1.7228,1.7582,1.7127,1.7582,6186474.0],["2017-07-20",1.7531,1.7531,1.6975,1.7279,6333768.0],["2017-07-21",1.7329,1.743,1.6773,1.6925,6219108.0],["2017-07-24",1.7026,1.738,1.6874,1.7329,4192146.0],["2017-07-25",1.7582,1.7834,1.7279,1.7481,3914694.0],["2017-07-26",1.7076,1.7177,1.6622,1.6773,11966094.0],["2017-07-27",1.6874,1.6874,1.6521,1.6672,6155352.0],["2017-07-28",1.6571,1.6925,1.647,1.6773,6162912.0],["2017-07-31",1.7127,1.7228,1.6874,1.7026,7738416.0],["2017-08-01",1.6925,1.7076,1.6723,1.6723,4208778.0],["2017-08-02",1.6723,1.743,1.6672,1.7329,6820254.0],["2017-08-03",1.738,1.7531,1.7127,1.743,6040566.0],["2017-08-04",1.743,1.7935,1.7329,1.7784,11927664.0],["2017-08-07",1.8087,1.8744,1.8087,1.8592,10427382.0],["2017-08-08",1.8339,1.8693,1.8087,1.8339,7488558.0],["2017-08-09",1.8137,1.8289,1.7733,1.7935,22147398.0],["2017-08-10",1.7935,1.8137,1.7582,1.8036,13850550.0],["2017-08-11",1.7784,1.7935,1.7582,1.7683,8257284.0],["2017-08-14",1.7632,1.7885,1.738,1.743,6573924.0],["2017-08-15",1.738,1.7531,1.7177,1.7279,3891132.0],["2017-08-16",1.7531,1.7935,1.7481,1.7885,7880544.0],["2017-08-17",1.7733,1.8238,1.7582,1.7582,11456298.0],["2017-08-18",1.7986,1.8036,1.7733,1.7784,5521572.0],["2017-08-21",1.7784,1.8137,1.738,1.738,5412708.0],["2017-08-22",1.7714,1.7916,1.7663,1.7764,6894090.0],["2017-08-23",1.7865,1.8726,1.7815,1.8473,10661490.0],["2017-08-24",1.8523,1.8726,1.8321,1.8422,10188990.0],["2017-08-25",1.8422,1.8523,1.7967,1.8118,5437026.0],["2017-08-28",1.8118,1.8321,1.8017,1.8169,3132612.0],["2017-08-29",1.7815,1.8169,1.7815,1.8017,4911732.0],["2017-08-30",1.8017,1.8827,1.7916,1.8726,11872728.0],["2017-08-31",1.9131,1.9232,1.8726,1.8776,10170846.0],["2017-09-01",1.9434,2.0295,1.9333,1.989,23726178.0],["2017-09-05",2.1054,2.1509,2.0143,2.0143,23778594.0],["2017-09-06",2.0497,2.0902,2.0244,2.0649,10630242.0],["2017-09-07",2.0497,2.0649,2.0193,2.0447,8369298.0],["2017-09-08",2.0649,2.07,1.9637,1.9738,10775898.0],["2017-09-11",2.0092,2.0396,1.9789,1.9839,6579090.0],["2017-09-12",1.9839,2.0092,1.9384,1.9586,12296088.0],["2017-09-13",1.9384,1.9434,1.8979,1.9181,8651160.0],["2017-09-14",1.8878,1.9181,1.8726,1.9131,5248908.0],["2017-09-15",1.9283,1.9637,1.9232,1.9586,8799336.0],["2017-09-18",1.9839,2.0042,1.9434,1.9586,11954250.0],["2017-09-19",1.9434,1.9536,1.8827,1.8979,8164044.0],["2017-09-20",1.9181,1.9333,1.8321,1.9029,17717364.0],["2017-09-21",1.8625,1.8878,1.8372,1.8372,6111882.0],["2017-09-22",1.8473,1.8473,1.7916,1.8017,5480622.0],["2017-09-25",1.8118,1.8118,1.7258,1.741,7305354.0],["2017-09-26",1.7663,1.8017,1.7461,1.7461,7234668.0],["2017-09-27",1.7562,1.7663,1.6651,1.7511,13284810.0],["2017-09-28",1.7157,1.741,1.6904,1.7106,12380886.0],["2017-09-29",1.7461,1.7612,1.7258,1.7359,5117868.0],["2017-10-02",1.741,1.7714,1.7309,1.7511,10709244.0],["2017-10-03",1.7714,1.8372,1.7663,1.8118,10545822.0],["2017-10-04",1.8118,1.827,1.7916,1.8169,10102932.0],["2017-10-05",1.8625,1.8827,1.7612,1.7663,11604978.0],["2017-10-06",1.7359,1.7511,1.6904,1.7005,14784588.0],["2017-10-09",1.6954,1.7056,1.6347,1.6752,30756978.0],["2017-10-10",1.7056,1.7714,1.6904,1.7562,18539514.0],["2017-10-11",1.7562,1.7815,1.7106,1.7258,9623880.0],["2017-10-12",1.7207,1.7612,1.7157,1.741,4781070.0],["2017-10-13",1.7865,1.827,1.7815,1.8118,8813196.0],["2017-10-16",1.8372,1.8625,1.7967,1.8068,8465184.0],["2017-10-17",1.8017,1.822,1.7815,1.7865,6060096.0],["2017-10-18",1.822,1.8473,1.7815,1.8321,6814206.0],["2017-10-19",1.8068,1.8625,1.7967,1.8473,6362874.0],["2017-10-20",1.8625,1.8675,1.8321,1.8372,5909022.0],["2017-10-23",1.827,1.8574,1.7916,1.7967,5319216.0],["2017-10-24",1.8118,1.8574,1.7967,1.8473,7236558.0],["2017-10-25",1.8574,1.8726,1.8169,1.8675,5042268.0],["2017-10-26",1.8473,1.8625,1.7663,1.7714,12401928.0],["2017-10-27",1.7815,1.8169,1.7562,1.7916,9683856.0],["2017-10-30",1.7612,1.7865,1.7005,1.7056,10634400.0],["2017-10-31",1.6752,1.6954,1.6499,1.6752,9686502.0],["2017-11-01",1.6752,1.7005,1.6246,1.6296,20642328.0],["2017-11-02",1.6246,1.6701,1.6043,1.6398,17495100.0],["2017-11-03",1.6246,1.6347,1.5335,1.6195,22348998.0],["2017-11-06",1.6499,1.7005,1.6347,1.6904,10540152.0],["2017-11-07",1.6398,1.6701,1.5993,1.6246,16020900.0],["2017-11-08",1.655,1.6752,1.6195,1.6448,5915070.0],["2017-11-09",1.5993,1.6246,1.5689,1.6145,9377928.0],["2017-11-10",1.5942,1.5993,1.5487,1.5689,10584252.0],["2017-11-13",1.5436,1.5892,1.5436,1.5639,7314804.0],["2017-11-14",1.574,1.579,1.5031,1.5183,17969868.0],["2017-11-15",1.4728,1.5386,1.4626,1.5335,10270260.0],["2017-11-16",1.5588,1.574,1.5436,1.5588,8413020.0],["2017-11-17",1.5588,1.6246,1.5487,1.6246,8060346.0],["2017-11-20",1.6246,1.6246,1.5942,1.6195,2244690.0],["2017-11-21",1.6347,1.655,1.6094,1.6094,5289984.0],["2017-11-22",1.6495,1.6698,1.6444,1.6495,8531208.0],["2017-11-24",1.6749,1.7003,1.6444,1.6647,12235860.0],["2017-11-27",1.7003,1.7256,1.685,1.6901,6355440.0],["2017-11-28",1.7206,1.7459,1.7003,1.7053,13870206.0],["2017-11-29",1.7104,1.7307,1.6901,1.7053,8188866.0],["2017-11-30",1.6952,1.7155,1.6647,1.685,13506066.0],["2017-12-01",1.7003,1.7104,1.6546,1.685,7347438.0],["2017-12-04",1.7307,1.7612,1.7206,1.7358,5354748.0],["2017-12-05",1.751,1.7561,1.7104,1.7104,5204934.0],["2017-12-06",1.7155,1.7256,1.6901,1.7206,3774456.0],["2017-12-07",1.6394,1.7409,1.6394,1.7358,25291350.0],["2017-12-08",1.7409,1.7916,1.7003,1.7713,16675470.0],["2017-12-11",1.7967,1.8271,1.7815,1.7815,7551432.0],["2017-12-12",1.7561,1.8474,1.7561,1.8373,7537446.0],["2017-12-13",1.817,1.8322,1.7561,1.7815,8177778.0],["2017-12-14",1.751,1.7967,1.7459,1.7662,4233474.0],["2017-12-15",1.8119,1.8271,1.7916,1.8018,7806960.0],["2017-12-18",1.8373,1.8576,1.8068,1.8373,5216148.0],["2017-12-19",1.8271,1.8525,1.8119,1.8474,4302774.0],["2017-12-20",1.8576,1.888,1.8576,1.8627,6798078.0],["2017-12-21",1.8474,1.8982,1.8424,1.8982,6756624.0],["2017-12-22",1.8779,1.8931,1.8627,1.883,4419324.0],["2017-12-26",1.883,1.9134,1.8728,1.8931,5775210.0],["2017-12-27",1.8982,1.9134,1.8627,1.8779,4706100.0],["2017-12-28",1.8677,1.9033,1.8525,1.8982,6632892.0],["2017-12-29",1.888,1.9236,1.8677,1.888,4243932.0],["2018-01-02",1.9693,2.0048,1.9439,1.9997,7780878.0],["2018-01-03",2.0251,2.0708,2.0048,2.0251,8392860.0],["2018-01-04",2.0809,2.1367,2.0657,2.1012,15178464.0],["2018-01-05",2.0961,2.1114,2.0657,2.1012,15321348.0],["2018-01-08",2.1114,2.1875,2.1012,2.1824,19715094.0],["2018-01-09",2.1621,2.223,2.1418,2.1926,54940914.0],["2018-01-10",2.1367,2.2078,2.1215,2.1723,21708918.0],["2018-01-11",2.2129,2.3804,2.2027,2.3499,28683270.0],["2018-01-12",2.355,2.4311,2.3042,2.3651,26665254.0],["2018-01-16",2.3398,2.3499,2.2738,2.2941,18276552.0],["2018-01-17",2.2788,2.3905,2.2636,2.3601,19202778.0],["2018-01-18",2.3753,2.3905,2.2382,2.2585,19948446.0],["2018-01-19",2.2433,2.2687,2.1723,2.2433,17963820.0],["2018-01-22",2.2332,2.2687,2.2078,2.2179,10873044.0],["2018-01-23",2.1367,2.1773,2.1215,2.1621,13403502.0],["2018-01-24",2.2433,2.3093,2.2281,2.2941,20241774.0],["2018-01-25",2.2788,2.3956,2.2738,2.2992,11331684.0],["2018-01-26",2.2991,2.4108,2.289,2.3804,11986884.0],["2018-01-29",2.3601,2.3753,2.3144,2.3245,10403064.0],["2018-01-30",2.3093,2.3448,2.2687,2.3347,11237184.0],["2018-01-31",2.4108,2.426,2.2687,2.2738,27989262.0],["2018-02-01",2.3144,2.3804,2.2839,2.3042,23458554.0],["2018-02-02",2.3093,2.355,2.2433,2.2484,38265444.0],["2018-02-05",2.2433,2.2687,2.0911,2.1317,22570002.0],["2018-02-06",2.1266,2.2839,2.1114,2.2535,19775826.0],["2018-02-07",2.2382,2.2738,2.1621,2.1723,10048752.0],["2018-02-08",2.2179,2.2179,2.0911,2.0961,11649078.0],["2018-02-09",2.1317,2.1926,2.0555,2.1773,12871782.0],["2018-02-12",2.1773,2.2535,2.1621,2.2129,7865676.0],["2018-02-13",2.2027,2.2535,2.1976,2.2281,4567248.0],["2018-02-14",2.1926,2.3702,2.1723,2.355,12032496.0],["2018-02-15",2.3601,2.3753,2.2992,2.3702,11283552.0],["2018-02-16",2.3144,2.5529,2.3093,2.5326,37443168.0],["2018-02-20",2.5275,2.5732,2.4666,2.4971,19860750.0],["2018-02-21",2.5732,2.6087,2.4971,2.5022,24756606.0],["2018-02-22",2.5631,2.5935,2.4971,2.5022,14220486.0],["2018-02-23",2.5174,2.5935,2.5123,2.5935,10966284.0],["2018-02-26",2.6443,2.6697,2.6037,2.6646,10374588.0],["2018-02-27",2.6697,2.6798,2.5732,2.5834,11107278.0],["2018-02-28",2.6798,2.695,2.5326,2.5377,23759064.0],["2018-03-01",2.6341,2.69,2.6138,2.6544,21988638.0],["2018-03-02",2.5631,2.6544,2.5022,2.6189,20884626.0],["2018-03-05",2.5986,2.6849,2.5884,2.6341,16972326.0],["2018-03-06",2.695,2.7001,2.5529,2.5631,21794346.0],["2018-03-07",2.5681,2.6037,2.4768,2.6037,14460138.0],["2018-03-08",2.5478,2.558,2.4413,2.4819,18738090.0],["2018-03-09",2.5373,2.5525,2.4661,2.5017,13589856.0],["2018-03-12",2.5119,2.5424,2.4966,2.5322,8176392.0],["2018-03-13",2.5576,2.5983,2.4966,2.5119,10594962.0],["2018-03-14",2.5576,2.5729,2.4559,2.4661,8773254.0],["2018-03-15",2.4356,2.4559,2.3644,2.3746,14003514.0],["2018-03-16",2.3492,2.4102,2.3441,2.3847,14243544.0],["2018-03-19",2.3237,2.3746,2.2881,2.3136,13208454.0],["2018-03-20",2.3237,2.4356,2.2932,2.3949,29107638.0],["2018-03-21",2.4153,2.461,2.3949,2.461,10910592.0],["2018-03-22",2.4051,2.4356,2.3136,2.3288,17330292.0],["2018-03-23",2.3441,2.3593,2.2729,2.278,14995890.0],["2018-03-26",2.3492,2.3542,2.278,2.3288,9160326.0],["2018-03-27",2.3288,2.339,2.2627,2.278,6033384.0],["2018-03-28",2.2322,2.2678,2.1712,2.2627,12328848.0],["2018-03-29",2.3034,2.3949,2.3034,2.3695,8092476.0],["2018-04-02",2.3695,2.4254,2.339,2.3746,5558994.0],["2018-04-03",2.3898,2.4153,2.3644,2.3797,4419576.0],["2018-04-04",2.3034,2.3441,2.2831,2.3136,6558426.0],["2018-04-05",2.3898,2.4864,2.3898,2.4661,13898934.0],["2018-04-06",2.4356,2.4814,2.3797,2.4051,13048434.0],["2018-04-09",2.4051,2.4254,2.3136,2.3186,11507706.0],["2018-04-10",2.3644,2.4,2.3136,2.3847,11385486.0],["2018-04-11",2.3847,2.4305,2.3644,2.3797,9280026.0],["2018-04-12",2.4,2.4559,2.3847,2.4356,5237820.0],["2018-04-13",2.461,2.4712,2.4051,2.4203,6681150.0],["2018-04-16",2.4254,2.4254,2.3695,2.4153,8837136.0],["2018-04-17",2.4356,2.5017,2.4305,2.4763,7964208.0],["2018-04-18",2.5627,2.6085,2.5424,2.578,8480808.0],["2018-04-19",2.5678,2.5881,2.5119,2.5525,7155162.0],["2018-04-20",2.5424,2.5475,2.4763,2.4966,7741188.0],["2018-04-23",2.461,2.4814,2.4356,2.4458,6525666.0],["2018-04-24",2.4559,2.5017,2.4051,2.4407,6781446.0],["2018-04-25",2.3898,2.4458,2.3492,2.4153,10821132.0],["2018-04-26",2.4305,2.4864,2.4102,2.4661,4044348.0],["2018-04-27",2.4915,2.5017,2.4102,2.4102,10437336.0],["2018-04-30",2.4203,2.4356,2.3746,2.3746,4899636.0],["2018-05-01",2.3288,2.3441,2.2729,2.3288,5746608.0],["2018-05-02",2.3695,2.3746,2.2983,2.3085,5941530.0],["2018-05-03",2.3136,2.3746,2.2932,2.3441,9978066.0],["2018-05-04",2.3492,2.4254,2.3492,2.3949,4599504.0],["2018-05-07",2.4051,2.4102,2.3085,2.3136,8730288.0],["2018-05-08",2.3034,2.339,2.2525,2.3034,14135058.0],["2018-05-09",2.4051,2.4356,2.3746,2.4356,14009310.0],["2018-05-10",2.4966,2.5576,2.4864,2.5424,13453272.0],["2018-05-11",2.5068,2.5678,2.4661,2.4712,9496242.0],["2018-05-14",2.522,2.5271,2.4458,2.4508,5999112.0],["2018-05-15",2.3746,2.461,2.3644,2.461,10128762.0],["2018-05-16",2.4864,2.522,2.4661,2.5119,10989972.0],["2018-05-17",2.4915,2.5424,2.4356,2.4458,11616822.0],["2018-05-18",2.4203,2.461,2.3746,2.3898,6483960.0],["2018-05-21",2.4458,2.461,2.3492,2.3593,9727074.0],["2018-05-22",2.3593,2.4102,2.3186,2.3492,11130210.0],["2018-05-23",2.32,2.3507,2.2843,2.3302,6903036.0],["2018-05-24",2.2996,2.3405,2.2894,2.3047,26882478.0],["2018-05-25",2.2894,2.2996,2.1565,2.2127,27673884.0],["2018-05-29",2.085,2.1514,2.039,2.0441,25366950.0],["2018-05-30",2.0594,2.0696,1.9828,2.0134,20323044.0],["2018-05-31",2.039,2.0747,2.0083,2.0083,8307432.0],["2018-06-01",2.0492,2.0952,1.993,2.0901,21532644.0],["2018-06-04",2.1156,2.1769,2.1003,2.1718,20227032.0],["2018-06-05",2.2076,2.2383,2.1412,2.1667,18551862.0],["2018-06-06",2.1667,2.1974,2.1105,2.1361,14573664.0],["2018-06-07",2.0747,2.0798,1.7988,1.9368,28966518.0],["2018-06-08",1.9725,2.0185,1.8857,1.9623,13387878.0],["2018-06-11",2.0287,2.0339,1.9368,1.947,11388006.0],["2018-06-12",1.9674,2.0083,1.9521,1.9879,9544752.0],["2018-06-13",1.9776,2.0185,1.9214,1.9879,13164480.0],["2018-06-14",1.9879,1.9981,1.8908,1.9112,7867944.0],["2018-06-15",1.9061,1.9112,1.855,1.901,10611216.0],["2018-06-18",1.8703,1.9317,1.8448,1.9214,11146338.0],["2018-06-19",1.8703,1.9265,1.8397,1.8959,18587520.0],["2018-06-20",1.947,2.0134,1.9061,1.9828,25637346.0],["2018-06-21",1.9674,1.9828,1.8754,1.8857,11276118.0],["2018-06-22",1.9368,1.9419,1.8601,1.9214,13294134.0],["2018-06-25",1.9214,1.9265,1.8192,1.8703,13743450.0],["2018-06-26",1.855,1.8601,1.7886,1.7937,10330866.0],["2018-06-27",1.7988,1.8294,1.7221,1.763,14285880.0],["2018-06-28",1.7783,1.855,1.7477,1.8346,21468510.0],["2018-06-29",1.855,1.8703,1.7886,1.809,12605796.0],["2018-07-02",1.7732,1.8243,1.7681,1.7988,9491832.0],["2018-07-03",1.8346,1.8805,1.8141,1.8346,9387252.0],["2018-07-05",1.9419,1.9776,1.8805,1.947,26539632.0],["2018-07-06",1.9317,2.0492,1.9214,2.0134,24188472.0],["2018-07-09",2.0287,2.0747,1.993,2.0441,8997282.0],["2018-07-10",2.0645,2.0747,2.0083,2.0339,16465932.0],["2018-07-11",1.993,2.0083,1.9317,1.9572,12700044.0],["2018-07-12",1.9776,2.0594,1.9623,2.0441,10452330.0],["2018-07-13",2.0441,2.0747,2.0185,2.0441,4004154.0],["2018-07-16",2.0287,2.0594,1.993,2.0543,9639252.0],["2018-07-17",2.0645,2.1565,2.0543,2.1207,11078424.0],["2018-07-18",2.1463,2.1769,2.1054,2.1463,9628794.0],["2018-07-19",2.0798,2.0952,2.0339,2.0901,9046926.0],["2018-07-20",2.1667,2.1974,2.1412,2.1565,13895910.0],["2018-07-23",2.1769,2.2025,2.1667,2.1872,8344980.0],["2018-07-24",2.2843,2.2996,2.2434,2.2689,12007422.0],["2018-07-25",2.274,2.2996,2.2332,2.274,11290608.0],["2018-07-26",2.2536,2.2536,2.1872,2.2025,10015236.0],["2018-07-27",2.2383,2.2996,2.2332,2.2843,9728712.0],["2018-07-30",2.3149,2.3251,2.2843,2.3098,5513130.0],["2018-07-31",2.2945,2.32,2.228,2.2485,10598112.0],["2018-08-01",2.2332,2.2791,2.2076,2.2076,17795106.0],["2018-08-02",2.1769,2.274,2.1667,2.2536,12276810.0],["2018-08-03",2.2791,2.3456,2.2485,2.3251,7502040.0],["2018-08-06",2.32,2.3354,2.2843,2.2945,5346432.0],["2018-08-07",2.3302,2.3354,2.2332,2.2434,11696328.0],["2018-08-08",2.3609,2.366,2.2689,2.3302,19887714.0],["2018-08-09",2.3098,2.3149,2.2025,2.2178,10487988.0],["2018-08-10",2.3098,2.3098,2.0645,2.1105,17225838.0],["2018-08-13",2.0952,2.1156,2.0083,2.0543,10802736.0],["2018-08-14",2.0952,2.1207,2.0747,2.1207,9403380.0],["2018-08-15",2.0696,2.085,2.0134,2.0185,10531206.0],["2018-08-16",2.0645,2.0696,1.9981,2.0032,9008874.0],["2018-08-17",1.9828,2.039,1.9521,2.0236,12493152.0],["2018-08-20",2.0441,2.0901,2.0236,2.0747,8150058.0],["2018-08-21",2.0543,2.085,1.993,2.0032,11559240.0],["2018-08-22",1.9828,2.0441,1.9674,2.0441,8731800.0],["2018-08-23",2.0528,2.0683,1.9445,1.9497,8299746.0],["2018-08-24",2.0116,2.0167,1.96,1.9858,6146784.0],["2018-08-27",1.9909,2.0374,1.9909,2.0219,7766514.0],["2018-08-28",2.0064,2.0219,1.9652,2.0219,11706156.0],["2018-08-29",2.0167,2.0632,2.0013,2.0271,9014670.0],["2018-08-30",2.0271,2.0322,1.9394,1.96,8287902.0],["2018-08-31",1.96,2.0374,1.9342,2.0116,9512118.0],["2018-09-04",1.9291,1.9497,1.8981,1.9136,11047554.0],["2018-09-05",1.8981,1.9445,1.8826,1.9187,10388448.0],["2018-09-06",1.9394,1.9858,1.9239,1.9755,11278638.0],["2018-09-07",2.0013,2.0374,1.9445,2.0116,9071748.0],["2018-09-10",2.0064,2.0167,1.9497,1.9548,9485658.0],["2018-09-11",1.8826,1.9033,1.8517,1.8775,19205172.0],["2018-09-12",1.9136,1.9291,1.8775,1.9084,8499078.0],["2018-09-13",1.8929,1.9239,1.8723,1.8775,16459884.0],["2018-09-14",1.9033,1.9136,1.8568,1.8929,4632642.0],["2018-09-17",1.9084,1.9806,1.9084,1.96,9109800.0],["2018-09-18",1.96,2.0889,1.96,2.0889,18514314.0],["2018-09-19",2.0941,2.1508,2.0786,2.0889,14640066.0],["2018-09-20",2.1405,2.1457,2.0941,2.1405,9964584.0],["2018-09-21",2.1457,2.1921,2.1354,2.1715,11066328.0],["2018-09-24",2.1663,2.1869,2.0838,2.0838,8842932.0],["2018-09-25",2.0528,2.2127,2.0528,2.2024,15704892.0],["2018-09-26",2.2334,2.2437,2.1663,2.1766,13375782.0],["2018-09-27",2.2127,2.2231,2.156,2.2179,16348626.0],["2018-09-28",2.1869,2.2282,2.1612,2.1715,13276494.0],["2018-10-01",2.1766,2.1973,2.1199,2.1457,18819108.0],["2018-10-02",2.2282,2.2488,2.1766,2.1818,25271820.0],["2018-10-03",2.3004,2.3107,2.1457,2.1818,27231498.0],["2018-10-04",2.1715,2.1921,2.0993,2.1302,11121390.0],["2018-10-05",2.1096,2.1302,2.0683,2.1096,10259046.0],["2018-10-08",2.2179,2.2282,2.1096,2.1405,22348872.0],["2018-10-09",2.1715,2.2592,2.1302,2.2179,40261284.0],["2018-10-10",2.2024,2.2024,2.1147,2.1147,15000930.0],["2018-10-11",2.1354,2.1818,2.0889,2.1302,18093474.0],["2018-10-12",2.156,2.2024,2.1251,2.1715,9373770.0],["2018-10-15",2.1818,2.2127,2.1302,2.1405,8202852.0],["2018-10-16",2.2024,2.2282,2.1766,2.2231,16189992.0],["2018-10-17",2.2231,2.2643,2.1766,2.2334,16139844.0],["2018-10-18",2.2127,2.2231,2.1251,2.1302,10966284.0],["2018-10-19",2.1508,2.1766,2.0528,2.0632,24222366.0],["2018-10-22",2.1199,2.1973,2.1147,2.1973,12484206.0],["2018-10-23",2.1354,2.1715,2.0993,2.1612,13766256.0],["2018-10-24",2.1766,2.1921,2.0116,2.0167,23237424.0],["2018-10-25",2.0735,2.1457,2.0425,2.1199,15197616.0],["2018-10-26",2.1096,2.2179,2.0683,2.2127,38730636.0],["2018-10-29",2.2437,2.2643,2.1302,2.1457,37066554.0],["2018-10-30",2.1663,2.2179,2.1508,2.1869,18484578.0],["2018-10-31",2.1921,2.2488,2.1508,2.2437,35607096.0],["2018-11-01",2.2488,2.3314,2.2385,2.2953,47802762.0],["2018-11-02",2.3262,2.4294,2.2901,2.4087,22594572.0],["2018-11-05",2.3572,2.4139,2.3211,2.3211,29435742.0],["2018-11-06",2.3107,2.3572,2.3004,2.3262,14481432.0],["2018-11-07",2.2953,2.3107,2.2437,2.2746,17413200.0],["2018-11-08",2.254,2.3056,2.2024,2.2231,13038606.0],["2018-11-09",2.2282,2.2437,2.1663,2.2385,13477464.0],["2018-11-12",2.1973,2.1973,2.1096,2.1354,14852628.0],["2018-11-13",2.058,2.1147,2.0322,2.0735,20837376.0],["2018-11-14",2.0528,2.0838,1.9909,2.0786,20346480.0],["2018-11-15",2.0786,2.1663,2.0786,2.0941,18802476.0],["2018-11-16",2.1302,2.254,2.1199,2.2437,21935844.0],["2018-11-19",2.2076,2.2592,2.1818,2.2179,17619588.0],["2018-11-20",2.1612,2.1715,2.1044,2.1199,13432230.0],["2018-11-21",2.1405,2.156,2.0838,2.0941,9305100.0],["2018-11-23",2.0499,2.0707,2.0239,2.0291,7396452.0],["2018-11-26",1.9875,2.0291,1.951,1.9822,13543614.0],["2018-11-27",1.9822,1.9979,1.951,1.9822,15737148.0],["2018-11-28",2.0135,2.0603,1.9562,2.0499,32469192.0],["2018-11-29",2.0655,2.0759,2.0135,2.0187,18945108.0],["2018-11-30",2.0343,2.1019,2.0031,2.0915,16781436.0],["2018-12-03",2.206,2.2164,2.1695,2.1852,13021596.0],["2018-12-04",2.1852,2.1956,2.1071,2.1123,15076782.0],["2018-12-06",2.0707,2.1227,2.0395,2.1123,14247072.0],["2018-12-07",2.1435,2.18,2.0707,2.0811,16960356.0],["2018-12-10",2.0395,2.0707,2.0031,2.0187,23631048.0],["2018-12-11",2.0759,2.0811,2.0083,2.0447,11436516.0],["2018-12-12",2.0967,2.1175,2.0603,2.0655,19217016.0],["2018-12-13",2.0655,2.0759,2.0135,2.0447,10809666.0],["2018-12-14",2.0187,2.0499,1.977,1.9927,15225588.0],["2018-12-17",2.0187,2.0551,1.977,1.9822,14346612.0],["2018-12-18",2.0291,2.0499,2.0135,2.0187,12268242.0],["2018-12-19",2.0447,2.0915,1.9666,1.977,17644410.0],["2018-12-20",2.0135,2.0447,1.9302,1.9614,26277678.0],["2018-12-21",1.9874,2.0083,1.9146,1.9302,12517974.0],["2018-12-24",1.9198,1.951,1.9042,1.9198,5149872.0],["2018-12-26",1.9042,1.9927,1.9042,1.9927,7909272.0],["2018-12-27",1.9302,1.9406,1.8782,1.9406,17453394.0],["2018-12-28",1.9458,1.9822,1.9302,1.9458,5245884.0],["2018-12-31",1.951,1.9666,1.9094,1.9562,5330808.0],["2019-01-02",1.9979,2.0915,1.9874,2.0759,16863588.0],["2019-01-03",2.1227,2.1279,2.0291,2.0551,12399660.0],["2019-01-04",2.1019,2.1695,2.0915,2.1487,12146148.0],["2019-01-07",2.1591,2.1904,2.1279,2.1435,13005972.0],["2019-01-08",2.1643,2.1904,2.1331,2.1695,11924262.0],["2019-01-09",2.2216,2.2424,2.206,2.232,14160510.0],["2019-01-10",2.2112,2.2164,2.1591,2.1747,11422782.0],["2019-01-11",2.0915,2.1643,2.0811,2.1539,22936914.0],["2019-01-14",2.0863,2.1435,2.0759,2.1175,10356570.0],["2019-01-15",2.1227,2.1383,2.0551,2.0759,15700104.0],["2019-01-16",2.0707,2.1019,2.0603,2.0759,11482884.0],["2019-01-17",2.0447,2.1071,2.0343,2.0915,22292424.0],["2019-01-18",2.1175,2.1435,2.0863,2.1279,15116094.0],["2019-01-22",2.1175,2.1331,2.0811,2.0863,10209654.0],["2019-01-23",2.1071,2.18,2.0915,2.18,14019768.0],["2019-01-24",2.1643,2.2216,2.1539,2.1956,22014090.0],["2019-01-25",2.2268,2.2476,2.2008,2.2372,10472490.0],["2019-01-28",2.1852,2.206,2.1435,2.1487,12275298.0],["2019-01-29",2.1852,2.206,2.1643,2.18,9134496.0],["2019-01-30",2.2528,2.2788,2.2164,2.2632,16517466.0],["2019-01-31",2.2684,2.2736,2.2164,2.2528,11790828.0],["2019-02-01",2.2476,2.2736,2.2216,2.2424,7628544.0],["2019-02-04",2.2112,2.2684,2.1956,2.2424,6590052.0],["2019-02-05",2.258,2.284,2.2424,2.258,8707230.0],["2019-02-06",2.1956,2.2216,2.1435,2.1539,12460644.0],["2019-02-07",2.18,2.1904,2.1071,2.1227,10979892.0],["2019-02-08",2.1019,2.1383,2.0811,2.1175,10200456.0],["2019-02-11",2.1175,2.1539,2.0863,2.1383,17553186.0],["2019-02-12",2.1539,2.1956,2.1487,2.18,11949840.0],["2019-02-13",2.18,2.2112,2.1539,2.1643,17318574.0],["2019-02-14",2.1383,2.2372,2.1227,2.2164,26430390.0],["2019-02-15",2.2008,2.2216,2.1695,2.1956,14859684.0],["2019-02-19",2.1591,2.2164,2.1591,2.18,10340442.0],["2019-02-20",2.1695,2.2268,2.1643,2.2164,19090890.0],["2019-02-21",2.1227,2.1487,2.0811,2.0967,33817644.0],["2019-02-22",2.1279,2.1331,2.0811,2.1071,13113576.0],["2019-02-25",2.1279,2.1591,2.1175,2.1383,12958344.0],["2019-02-26",2.1383,2.1643,2.1331,2.1591,10105956.0],["2019-02-27",2.1487,2.1747,2.1383,2.1747,12849228.0],["2019-02-28",2.1591,2.1695,2.0967,2.1071,11478474.0],["2019-03-01",2.0863,2.1071,2.0655,2.0655,6596982.0],["2019-03-04",2.0603,2.1123,2.0551,2.1123,8153964.0],["2019-03-05",2.1071,2.1487,2.0967,2.1175,4323060.0],["2019-03-06",2.1175,2.1383,2.0395,2.0395,10433556.0],["2019-03-07",2.0291,2.0395,1.9822,2.0083,19386486.0],["2019-03-08",1.9753,2.0067,1.9595,2.0014,10131282.0],["2019-03-11",2.0329,2.0538,1.991,2.0538,18429390.0],["2019-03-12",2.0434,2.0591,2.0329,2.0329,8220114.0],["2019-03-13",2.0276,2.08,2.0224,2.0643,10456236.0],["2019-03-14",2.0643,2.08,2.0067,2.0172,16053534.0],["2019-03-15",2.0276,2.101,2.0224,2.0853,16462656.0],["2019-03-18",2.101,2.1796,2.0958,2.1639,28476630.0],["2019-03-19",2.1744,2.2477,2.1691,2.2058,22814190.0],["2019-03-20",2.1953,2.2477,2.1691,2.2058,15409548.0],["2019-03-21",2.2215,2.232,2.1324,2.1744,19346544.0],["2019-03-22",2.101,2.1167,2.0119,2.0172,11864538.0],["2019-03-25",2.0172,2.0643,2.0119,2.0329,11886588.0],["2019-03-26",2.0696,2.0853,2.0276,2.0696,10056564.0],["2019-03-27",2.0119,2.0276,1.9543,1.9648,20697516.0],["2019-03-28",1.9595,2.0067,1.9333,1.9962,15328530.0],["2019-03-29",2.0329,2.0853,2.0224,2.0329,16118802.0],["2019-04-01",2.101,2.211,2.0958,2.1744,28092456.0],["2019-04-02",2.2005,2.2215,2.1586,2.1848,17250786.0],["2019-04-03",2.2215,2.2529,2.1586,2.1691,18475632.0],["2019-04-04",2.1586,2.2215,2.1482,2.211,12145770.0],["2019-04-05",2.1901,2.211,2.1272,2.1429,13989528.0],["2019-04-08",2.1639,2.1848,2.1377,2.1691,9258228.0],["2019-04-09",2.1324,2.1377,2.0853,2.1324,24755346.0],["2019-04-10",2.1272,2.1429,2.0958,2.1377,12630870.0],["2019-04-11",2.122,2.1429,2.0591,2.0643,13039362.0],["2019-04-12",2.0538,2.0905,2.0119,2.0276,11660670.0],["2019-04-15",2.0486,2.0486,1.9962,2.0067,12141486.0],["2019-04-16",1.9753,2.0748,1.9753,2.0381,20183058.0],["2019-04-17",2.0591,2.0748,1.97,2.0067,15798006.0],["2019-04-18",2.0276,2.0381,1.9805,1.9962,10398780.0],["2019-04-22",2.0067,2.0172,1.97,1.9857,6722730.0],["2019-04-23",1.9805,1.9962,1.9543,1.9543,14730030.0],["2019-04-24",1.9491,1.9543,1.8914,1.9071,14698404.0],["2019-04-25",1.9071,1.9438,1.8862,1.9176,10510794.0],["2019-04-26",1.9281,1.9438,1.8967,1.9071,10013472.0],["2019-04-29",1.9124,1.9229,1.8914,1.9019,8020404.0],["2019-04-30",1.9071,1.9281,1.8705,1.8757,10124478.0],["2019-05-01",1.8757,1.8914,1.8181,1.8338,8812566.0],["2019-05-02",1.839,1.8547,1.8181,1.8338,13611276.0],["2019-05-03",1.8495,1.8967,1.8495,1.8809,13323492.0],["2019-05-06",1.8233,1.8757,1.8181,1.8495,13943664.0],["2019-05-07",1.8128,1.8547,1.7919,1.8547,16635024.0],["2019-05-08",1.9333,1.9543,1.8652,1.8914,39956112.0],["2019-05-09",1.86,1.8809,1.8285,1.8652,14421204.0],["2019-05-10",1.8705,1.8809,1.8181,1.8547,10909710.0],["2019-05-13",1.8076,1.8128,1.7709,1.7919,10788624.0],["2019-05-14",1.8024,1.8338,1.7971,1.8285,11822202.0],["2019-05-15",1.7762,1.8128,1.7604,1.7971,11129958.0],["2019-05-16",1.8024,1.8181,1.7552,1.7657,10744398.0],["2019-05-17",1.7447,1.7762,1.7185,1.7447,17374392.0],["2019-05-20",1.7395,1.7657,1.7185,1.7447,9332946.0],["2019-05-21",1.7542,1.849,1.7437,1.8332,11860758.0],["2019-05-22",1.8438,1.8806,1.828,1.8332,11395062.0],["2019-05-23",1.8121,1.8385,1.7805,1.7963,7900452.0],["2019-05-24",1.8174,1.828,1.7805,1.7911,4593582.0],["2019-05-28",1.7911,1.8332,1.77,1.8227,8688204.0],["2019-05-29",1.8121,1.8596,1.7963,1.8438,8057700.0],["2019-05-30",1.828,1.8648,1.8227,1.828,6099156.0],["2019-05-31",1.8227,1.8543,1.8016,1.8332,8626590.0],["2019-06-03",1.8332,1.8648,1.828,1.8596,7697214.0],["2019-06-04",1.8648,1.8912,1.849,1.8701,10453338.0],["2019-06-05",1.8754,1.8806,1.8174,1.8332,6432930.0],["2019-06-06",1.8385,1.8543,1.8121,1.8438,7108290.0],["2019-06-07",1.849,1.8754,1.8332,1.8648,5024250.0],["2019-06-10",1.8648,1.9017,1.8648,1.8912,4611474.0],["2019-06-11",1.9438,2.0018,1.9386,1.9596,14018004.0],["2019-06-12",1.9702,1.9913,1.9333,1.9491,8224776.0],["2019-06-13",1.9702,1.9965,1.9649,1.9755,8271270.0],["2019-06-14",1.9386,1.9544,1.8859,1.9122,8333388.0],["2019-06-17",1.907,1.9333,1.8859,1.9017,20008548.0],["2019-06-18",1.9386,1.9913,1.9333,1.9755,12600756.0],["2019-06-19",1.9965,2.0281,1.9649,2.0229,12310200.0],["2019-06-20",2.0545,2.0755,2.0176,2.0703,10937052.0],["2019-06-21",2.0492,2.0808,2.0439,2.0597,21582414.0],["2019-06-24",2.0597,2.0755,2.0545,2.0545,4382532.0],["2019-06-25",2.0492,2.0597,1.986,2.0071,8978886.0],["2019-06-26",2.0229,2.0492,2.0071,2.0334,14591682.0],["2019-06-27",2.0334,2.0492,1.9913,2.0281,5835942.0],["2019-06-28",2.0545,2.0703,2.0334,2.0492,5546520.0],["2019-07-01",2.0966,2.1071,2.0334,2.0439,7251426.0],["2019-07-02",2.0229,2.0229,1.9649,1.986,12529566.0],["2019-07-03",1.9649,2.0018,1.9544,1.9807,5987520.0],["2019-07-05",2.0755,2.1019,2.0281,2.0966,19278252.0],["2019-07-08",2.1019,2.1177,2.0808,2.0808,5586714.0],["2019-07-09",2.0334,2.1019,2.0281,2.0966,4484340.0],["2019-07-10",2.1388,2.1493,2.1124,2.1335,15730974.0],["2019-07-11",2.1124,2.1282,2.0492,2.0755,14978502.0],["2019-07-12",2.0808,2.0861,2.0492,2.0492,8145396.0],["2019-07-15",2.065,2.0913,2.0492,2.0755,9744462.0],["2019-07-16",2.065,2.1124,2.0387,2.0387,15214374.0],["2019-07-17",2.0439,2.0545,2.0229,2.0229,5950350.0],["2019-07-18",2.0229,2.0439,2.0018,2.0176,4757256.0],["2019-07-19",2.0176,2.0387,1.9807,1.9965,6064380.0],["2019-07-22",1.9965,2.0071,1.9491,1.9649,6692490.0],["2019-07-23",1.9702,1.9755,1.9333,1.9544,4993002.0],["2019-07-24",1.9438,1.9649,1.9175,1.9228,3557862.0],["2019-07-25",1.9175,1.9175,1.8701,1.8912,9162468.0],["2019-07-26",1.8964,1.9122,1.8701,1.8964,8125614.0],["2019-07-29",1.9017,1.9228,1.8859,1.9175,4765572.0],["2019-07-30",1.9017,1.9438,1.8859,1.928,7790454.0],["2019-07-31",1.9491,1.9544,1.8543,1.8754,19868310.0],["2019-08-01",1.8912,1.9017,1.8069,1.8174,18052020.0],["2019-08-02",1.8227,1.8332,1.7858,1.8121,10375092.0],["2019-08-05",1.7489,1.7542,1.7068,1.7279,13713714.0],["2019-08-06",1.7489,1.7489,1.6857,1.7279,14938434.0],["2019-08-07",1.6805,1.7015,1.6436,1.7015,20951532.0],["2019-08-08",1.7384,1.7805,1.7279,1.7753,18439848.0],["2019-08-09",1.7595,1.7858,1.7279,1.7542,9893520.0],["2019-08-12",1.7015,1.7015,1.6699,1.6752,8796690.0],["2019-08-13",1.6699,1.7542,1.6541,1.7384,12516966.0],["2019-08-14",1.6752,1.6857,1.6225,1.6383,10321542.0],["2019-08-15",1.633,1.633,1.5382,1.6067,13068468.0],["2019-08-16",1.612,1.6436,1.5962,1.6383,11146464.0],["2019-08-19",1.6584,1.6637,1.5472,1.5737,7600194.0],["2019-08-20",1.5578,1.6214,1.5419,1.5843,9921870.0],["2019-08-21",1.5843,1.6372,1.5737,1.6267,15490188.0],["2019-08-22",1.6267,1.632,1.5843,1.6108,13051332.0],["2019-08-23",1.6108,1.6531,1.5366,1.5472,10645992.0],["2019-08-26",1.5419,1.5525,1.4889,1.5101,13668984.0],["2019-08-27",1.5154,1.5313,1.4465,1.4783,18652914.0],["2019-08-28",1.4677,1.5101,1.4571,1.5048,12241782.0],["2019-08-29",1.5154,1.5896,1.5101,1.5737,21371616.0],["2019-08-30",1.5949,1.6372,1.5843,1.6161,17519796.0],["2019-09-03",1.5896,1.5896,1.5525,1.5737,30409974.0],["2019-09-04",1.6161,1.6267,1.5843,1.6108,11510226.0],["2019-09-05",1.6372,1.6637,1.6108,1.6214,9188676.0],["2019-09-06",1.6161,1.632,1.5949,1.5949,9232902.0],["2019-09-09",1.6108,1.6849,1.6055,1.6743,17671878.0],["2019-09-10",1.6955,1.7432,1.6849,1.722,8870526.0],["2019-09-11",1.7114,1.722,1.6743,1.7008,17377038.0],["2019-09-12",1.7379,1.775,1.7273,1.7538,16904286.0],["2019-09-13",1.7644,1.775,1.7167,1.7326,7440804.0],["2019-09-16",1.7061,1.7379,1.6849,1.7273,9940014.0],["2019-09-17",1.6849,1.7432,1.6796,1.7432,8719830.0],["2019-09-18",1.7326,1.7379,1.6743,1.7061,7721532.0],["2019-09-19",1.6955,1.7061,1.669,1.6849,3335724.0],["2019-09-20",1.669,1.6902,1.632,1.6425,13105512.0],["2019-09-23",1.6372,1.669,1.632,1.6531,10302390.0],["2019-09-24",1.6478,1.6478,1.5949,1.6161,10674846.0],["2019-09-25",1.6002,1.6584,1.5843,1.6372,8642970.0],["2019-09-26",1.6637,1.6637,1.632,1.632,14887530.0],["2019-09-27",1.6531,1.669,1.6214,1.6372,7135884.0],["2019-09-30",1.6214,1.6743,1.6161,1.669,7450632.0],["2019-10-01",1.6531,1.6796,1.6267,1.6372,5155164.0],["2019-10-02",1.5949,1.6055,1.5737,1.5896,10993752.0],["2019-10-03",1.5949,1.6425,1.5737,1.6425,16076214.0],["2019-10-04",1.6584,1.6955,1.6584,1.6849,12333132.0],["2019-10-07",1.669,1.6796,1.6161,1.632,8938944.0],["2019-10-08",1.6108,1.6267,1.5737,1.6002,18293814.0],["2019-10-09",1.6108,1.6214,1.5684,1.6002,9901584.0],["2019-10-10",1.6108,1.6637,1.6055,1.6372,16865352.0],["2019-10-11",1.6743,1.7167,1.6743,1.7008,13615812.0],["2019-10-14",1.6584,1.6902,1.6531,1.6637,5051844.0],["2019-10-15",1.6849,1.722,1.6743,1.6902,8740242.0],["2019-10-16",1.6637,1.7061,1.6637,1.6743,6776154.0],["2019-10-17",1.6796,1.7061,1.669,1.669,6765444.0],["2019-10-18",1.6902,1.7061,1.6584,1.6584,5670504.0],["2019-10-21",1.6584,1.6849,1.6584,1.6849,9486162.0],["2019-10-22",1.669,1.7273,1.6637,1.6955,8636040.0],["2019-10-23",1.7114,1.7379,1.7061,1.7273,8109864.0],["2019-10-24",1.7326,1.7379,1.669,1.6955,10817982.0],["2019-10-25",1.7061,1.7485,1.7061,1.7273,11042010.0],["2019-10-28",1.7485,1.7697,1.7167,1.7167,10326708.0],["2019-10-29",1.7114,1.7432,1.6955,1.7008,17704638.0],["2019-10-30",1.6955,1.7644,1.6743,1.7432,14179788.0],["2019-10-31",1.7697,1.7909,1.7273,1.7432,9296028.0],["2019-11-01",1.775,1.8386,1.775,1.828,15552180.0],["2019-11-04",1.8863,1.9181,1.881,1.881,22155966.0],["2019-11-05",1.9075,1.9552,1.9075,1.9393,12298986.0],["2019-11-06",1.8969,1.9287,1.8704,1.881,15435630.0],["2019-11-07",1.934,1.9817,1.9234,1.9552,13862142.0],["2019-11-08",1.9287,1.9711,1.8916,1.9128,15972138.0],["2019-11-11",1.8969,1.9446,1.8916,1.9234,13182876.0],["2019-11-12",1.9127,1.9446,1.8915,1.934,10049760.0],["2019-11-13",1.9074,1.9393,1.8968,1.9234,7859124.0],["2019-11-14",1.9127,1.9446,1.8809,1.9287,8834490.0],["2019-11-15",1.9606,1.9765,1.934,1.9552,4023306.0],["2019-11-18",1.934,1.934,1.8756,1.8968,10756998.0],["2019-11-19",1.9074,1.9181,1.8702,1.9181,8535114.0],["2019-11-20",1.8809,1.9287,1.8809,1.9127,9593136.0],["2019-11-21",1.9393,2.0721,1.9393,2.0668,55237644.0],["2019-11-22",2.0615,2.12,2.0615,2.0987,26403930.0],["2019-11-25",2.1093,2.1678,2.0881,2.0881,21071610.0],["2019-11-26",2.0934,2.1465,2.0828,2.12,14679504.0],["2019-11-27",2.1093,2.1731,2.1093,2.1571,15304716.0],["2019-11-29",2.1306,2.1359,2.0987,2.1093,6176646.0],["2019-12-02",2.12,2.1784,2.12,2.1625,9023616.0],["2019-12-03",2.1518,2.1678,2.1253,2.1412,11292246.0],["2019-12-04",2.1518,2.189,2.1412,2.1625,8915382.0],["2019-12-05",2.1572,2.1837,2.1306,2.1678,10562076.0],["2019-12-06",2.1784,2.2634,2.1731,2.2209,13793094.0],["2019-12-09",2.2315,2.2475,2.189,2.1943,15924510.0],["2019-12-10",2.2262,2.2687,2.1997,2.2422,16928478.0],["2019-12-11",2.2581,2.2794,2.2422,2.2528,8883882.0],["2019-12-12",2.2528,2.3165,2.2475,2.3059,8037918.0],["2019-12-13",2.3112,2.3644,2.3059,2.3537,17332056.0],["2019-12-16",2.4016,2.4069,2.3431,2.3484,9476082.0],["2019-12-17",2.3378,2.3856,2.3272,2.3378,8213184.0],["2019-12-18",2.3378,2.3644,2.3006,2.3112,11220930.0],["2019-12-19",2.3431,2.4016,2.3378,2.3644,19181988.0],["2019-12-20",2.46,2.4706,2.4334,2.4494,15092658.0],["2019-12-23",2.4813,2.5078,2.4547,2.4972,6246828.0],["2019-12-24",2.4866,2.5184,2.4866,2.5025,1427328.0],["2019-12-26",2.5238,2.5663,2.5238,2.5663,6958476.0],["2019-12-27",2.5822,2.5981,2.5503,2.561,11246256.0],["2019-12-30",2.6141,2.6406,2.5822,2.6088,9051714.0],["2019-12-31",2.5928,2.6088,2.5716,2.6035,2804886.0],["2020-01-02",2.6991,2.7203,2.6672,2.7044,12175002.0],["2020-01-03",2.6513,2.6832,2.5981,2.6353,20898990.0],["2020-01-06",2.6035,2.6513,2.5769,2.6353,17490816.0],["2020-01-07",2.6141,2.6938,2.5981,2.6725,13978818.0],["2020-01-08",2.6619,2.7257,2.6619,2.6885,7888482.0],["2020-01-09",2.6619,2.6885,2.6247,2.6513,7530138.0],["2020-01-10",2.6885,2.7469,2.6778,2.6938,18621666.0],["2020-01-13",2.7203,2.8,2.715,2.7841,11558862.0],["2020-01-14",2.7788,2.8,2.715,2.7257,13658526.0],["2020-01-15",2.7363,2.7363,2.6406,2.6619,11596536.0],["2020-01-16",2.6672,2.6832,2.6247,2.6725,24036012.0],["2020-01-17",2.6885,2.7469,2.6725,2.731,17234154.0],["2020-01-21",2.7735,2.7841,2.7044,2.7469,20547198.0],["2020-01-22",2.7522,2.7894,2.7044,2.7575,14341068.0],["2020-01-23",2.731,2.8266,2.7203,2.8213,14300370.0],["2020-01-24",2.8319,2.8372,2.715,2.7469,16528680.0],["2020-01-27",2.5556,2.5981,2.5078,2.5184,27602316.0],["2020-01-28",2.561,2.5769,2.5184,2.561,9794232.0],["2020-01-29",2.5131,2.545,2.4919,2.5291,13534416.0],["2020-01-30",2.4494,2.5769,2.4281,2.5663,24555132.0],["2020-01-31",2.4919,2.5078,2.4653,2.4866,11948454.0],["2020-02-03",2.5131,2.5663,2.5131,2.545,8719830.0],["2020-02-04",2.63,2.6513,2.6141,2.6513,12305034.0],["2020-02-05",2.6938,2.7097,2.6566,2.6672,6786612.0],["2020-02-06",2.6778,2.7629,2.63,2.646,39936204.0],["2020-02-07",2.5556,2.5716,2.4919,2.5025,29259090.0],["2020-02-10",2.4972,2.5238,2.4334,2.46,17071362.0],["2020-02-11",2.4919,2.6088,2.4813,2.5663,14772240.0],["2020-02-12",2.6141,2.6406,2.5663,2.5822,9077922.0],["2020-02-13",2.5556,2.6088,2.5291,2.5716,8200080.0],["2020-02-14",2.5663,2.5663,2.4866,2.5344,6985818.0],["2020-02-18",2.4759,2.5078,2.4441,2.4813,11168388.0],["2020-02-19",2.4334,2.5291,2.4334,2.5025,19389510.0],["2020-02-20",2.4281,2.4387,2.3484,2.3644,12198690.0],["2020-02-21",2.2953,2.3644,2.274,2.3272,12164166.0],["2020-02-24",2.1943,2.2581,2.1678,2.2475,10011960.0],["2020-02-25",2.2581,2.2634,2.12,2.1306,19923120.0],["2020-02-26",2.1518,2.205,2.0349,2.0456,22100274.0],["2020-02-27",1.9924,2.104,1.9818,1.9871,15797754.0],["2020-02-28",1.9393,1.9978,1.9074,1.9871,33860358.0],["2020-03-02",2.0334,2.0813,1.9802,2.0494,19867806.0],["2020-03-03",2.0813,2.1399,1.9962,2.0441,22431906.0],["2020-03-04",2.1186,2.1559,2.0494,2.1346,15568812.0],["2020-03-05",2.0494,2.0654,1.9217,1.9909,18191250.0],["2020-03-06",1.8418,1.9004,1.7992,1.8418,13732866.0],["2020-03-09",1.6395,1.7141,1.4958,1.5011,14996772.0],["2020-03-10",1.6236,1.6395,1.4958,1.6182,15880410.0],["2020-03-11",1.5597,1.5969,1.3414,1.4479,21933576.0],["2020-03-12",1.2084,1.2509,0.9688,1.1924,20320272.0],["2020-03-13",1.3893,1.3947,1.1658,1.3787,11054484.0],["2020-03-16",1.038,1.2296,0.9954,1.1445,9405018.0],["2020-03-17",1.1551,1.219,1.0753,1.1764,9980208.0],["2020-03-18",1.0167,1.0806,0.9156,0.9635,9366966.0],["2020-03-19",0.9209,1.0859,0.8943,1.0274,13379310.0],["2020-03-20",1.0806,1.0966,0.9422,0.9795,12279582.0],["2020-03-23",0.9316,0.9528,0.8783,0.9156,14657454.0],["2020-03-24",0.9795,1.0327,0.9635,1.022,13532148.0],["2020-03-25",1.0487,1.1498,0.9954,1.1179,24544674.0],["2020-03-26",1.1977,1.219,1.1019,1.1711,19355112.0],["2020-03-27",1.0859,1.1232,1.054,1.0646,13548654.0],["2020-03-30",1.054,1.0646,0.9901,0.9954,13142934.0],["2020-03-31",1.0274,1.0912,1.0061,1.0167,46067112.0],["2020-04-01",0.9848,1.0114,0.9422,0.9422,14547960.0],["2020-04-02",0.9848,1.0327,0.9582,0.9901,12802734.0],["2020-04-03",0.9741,0.9848,0.9049,0.9209,9757566.0],["2020-04-06",0.9741,1.0274,0.9475,0.9795,16961238.0],["2020-04-07",1.0646,1.0966,1.0327,1.0487,9796248.0],["2020-04-08",1.0593,1.1551,1.0433,1.1392,16295328.0],["2020-04-09",1.1658,1.1871,1.1019,1.1392,30984786.0],["2020-04-13",1.0966,1.1604,1.0646,1.1392,16625574.0],["2020-04-14",1.1924,1.2243,1.1658,1.1924,10636416.0],["2020-04-15",1.1232,1.1711,1.1072,1.1551,8380260.0],["2020-04-16",1.1711,1.1817,1.1179,1.1658,13546890.0],["2020-04-17",1.2243,1.2669,1.2084,1.2456,8553888.0],["2020-04-20",1.2137,1.2403,1.1711,1.1711,15022350.0],["2020-04-21",1.1498,1.1604,1.0966,1.1392,7311780.0],["2020-04-22",1.1604,1.1817,1.1392,1.1445,9359532.0],["2020-04-23",1.1551,1.2084,1.1392,1.1498,9257724.0],["2020-04-24",1.1338,1.1338,1.0114,1.038,18022662.0],["2020-04-27",1.07,1.1019,1.038,1.0806,8201592.0],["2020-04-28",1.1232,1.1817,1.1072,1.1551,16335396.0],["2020-04-29",1.1977,1.2669,1.1977,1.235,8418438.0],["2020-04-30",1.1764,1.1924,1.1392,1.1445,6996276.0],["2020-05-01",1.1179,1.1232,1.07,1.0966,2818368.0],["2020-05-04",1.0753,1.1179,1.0593,1.1179,6008562.0],["2020-05-05",1.1392,1.1658,1.0912,1.1019,9070110.0],["2020-05-06",1.0859,1.1232,1.038,1.0859,8006544.0],["2020-05-07",1.1019,1.1604,1.0966,1.1392,13475574.0],["2020-05-08",1.1817,1.235,1.1658,1.219,31733226.0],["2020-05-11",1.1817,1.1977,1.1392,1.1445,10650780.0],["2020-05-12",1.1711,1.1871,1.0966,1.1019,9792846.0],["2020-05-13",1.1125,1.1125,1.0327,1.0433,8408484.0],["2020-05-14",0.9954,1.0859,0.9795,1.0806,24474870.0],["2020-05-15",1.0593,1.0806,1.0008,1.0114,9541224.0],["2020-05-18",1.0753,1.1285,1.07,1.1179,13522446.0],["2020-05-19",1.1232,1.1498,1.0966,1.1072,7334964.0],["2020-05-20",1.1338,1.1658,1.1179,1.1179,9822330.0],["2020-05-21",1.1392,1.1817,1.1072,1.1392,9336852.0],["2020-05-22",1.1338,1.1338,1.0912,1.1179,5813766.0],["2020-05-26",1.2616,1.2722,1.1817,1.1924,12144888.0],["2020-05-27",1.2509,1.3521,1.2403,1.3521,12093480.0],["2020-05-28",1.3574,1.368,1.2882,1.3414,12704202.0],["2020-05-29",1.3255,1.3521,1.2722,1.3308,9887220.0],["2020-06-01",1.3414,1.3627,1.3255,1.3414,6339438.0],["2020-06-02",1.4,1.4852,1.4,1.4639,9874242.0],["2020-06-03",1.5224,1.6502,1.5011,1.6182,56033586.0],["2020-06-04",1.6129,1.6449,1.5703,1.6129,11756808.0],["2020-06-05",1.7034,1.7247,1.6289,1.6502,14524398.0],["2020-06-08",1.6555,1.7194,1.6502,1.7141,18003006.0],["2020-06-09",1.6289,1.6555,1.6129,1.6449,12996648.0],["2020-06-10",1.6342,1.6449,1.549,1.5544,14972454.0],["2020-06-11",1.5277,1.5277,1.368,1.3787,8520120.0],["2020-06-12",1.4745,1.5118,1.416,1.4639,10026072.0],["2020-06-15",1.3627,1.4479,1.3521,1.4213,8420580.0],["2020-06-16",1.5118,1.5437,1.4585,1.5384,21830256.0],["2020-06-17",1.5011,1.5384,1.4798,1.5064,8336286.0],["2020-06-18",1.4639,1.5224,1.4372,1.5171,11640132.0],["2020-06-19",1.5597,1.6395,1.5224,1.5384,16985682.0],["2020-06-22",1.549,1.5916,1.5224,1.5331,7676802.0],["2020-06-23",1.5969,1.6874,1.5916,1.6129,20830950.0],["2020-06-24",1.5863,1.6289,1.5331,1.5863,26101782.0],["2020-06-25",1.5863,1.6023,1.5224,1.5863,7848036.0],["2020-06-26",1.5384,1.5597,1.4639,1.4745,11045412.0],["2020-06-29",1.5118,1.549,1.4852,1.5331,7104384.0],["2020-06-30",1.5224,1.5916,1.5064,1.5756,6981786.0],["2020-07-01",1.581,1.6023,1.5224,1.549,11474568.0],["2020-07-02",1.5863,1.6236,1.565,1.5756,7848162.0],["2020-07-06",1.6342,1.6449,1.6023,1.6236,6950790.0],["2020-07-07",1.6182,1.6182,1.5597,1.565,11823336.0],["2020-07-08",1.6023,1.6236,1.5756,1.6076,15886206.0],["2020-07-09",1.6182,1.6289,1.565,1.6129,14723478.0],["2020-07-10",1.5969,1.6395,1.5916,1.6289,19977930.0],["2020-07-13",1.6821,1.7034,1.6023,1.6076,6169338.0],["2020-07-14",1.5969,1.6874,1.5756,1.6715,15692796.0],["2020-07-15",1.6874,1.6928,1.6289,1.6502,6535368.0],["2020-07-16",1.6342,1.6449,1.6076,1.6236,3319848.0],["2020-07-17",1.6449,1.6502,1.6129,1.6182,2839032.0],["2020-07-20",1.6236,1.6449,1.6129,1.6342,3728340.0],["2020-07-21",1.6502,1.6661,1.6289,1.6502,4761414.0],["2020-07-22",1.6768,1.7566,1.6608,1.7566,9514764.0],["2020-07-23",1.7407,1.7513,1.6661,1.6821,8158500.0],["2020-07-24",1.6555,1.7673,1.6395,1.762,10860570.0],["2020-07-27",1.7833,1.8631,1.7779,1.8578,20274534.0],["2020-07-28",1.8205,1.8525,1.8099,1.8312,5862276.0],["2020-07-29",1.8631,1.8844,1.8418,1.8525,5976432.0],["2020-07-30",1.8312,1.8578,1.7939,1.8418,3694068.0],["2020-07-31",1.8099,1.8152,1.7726,1.7779,7095186.0],["2020-08-03",1.7779,1.7992,1.7407,1.7566,12894966.0],["2020-08-04",1.7353,1.7779,1.7141,1.762,7709184.0],["2020-08-05",1.8471,1.9163,1.8365,1.8525,20256894.0],["2020-08-06",1.8365,1.8471,1.7886,1.7992,5074776.0],["2020-08-07",1.7673,1.7886,1.7034,1.7353,8782578.0],["2020-08-10",1.7779,1.7992,1.746,1.7886,4645116.0],["2020-08-11",1.8099,1.8365,1.7779,1.7833,7450002.0],["2020-08-12",1.8045,1.8205,1.73,1.7673,6336162.0],["2020-08-13",1.8045,1.8152,1.7673,1.7726,2939832.0],["2020-08-14",1.7673,1.7833,1.7407,1.7673,4681278.0],["2020-08-17",1.7886,1.8205,1.73,1.7407,5639256.0],["2020-08-18",1.7992,1.9163,1.7939,1.911,11107656.0],["2020-08-19",1.9323,1.9749,1.9057,1.927,12972078.0],["2020-08-20",1.8578,1.9589,1.8418,1.9536,11098584.0],["2020-08-21",1.9057,1.911,1.8418,1.8737,8127630.0],["2020-08-24",1.8791,1.895,1.8525,1.8844,4217472.0],["2020-08-25",1.8631,1.9004,1.8312,1.9004,5034078.0],["2020-08-26",1.911,1.9376,1.8205,1.8578,7577514.0],["2020-08-27",1.8791,1.8791,1.8045,1.8578,5482386.0],["2020-08-28",1.8578,1.9323,1.8525,1.9323,4169466.0],["2020-08-31",1.9163,1.9163,1.8578,1.8631,3293136.0],["2020-09-01",1.9057,1.9909,1.895,1.9855,5726070.0],["2020-09-02",2.0068,2.0068,1.927,1.9536,4439232.0],["2020-09-03",1.9749,2.0175,1.9217,1.9589,7551936.0],["2020-09-04",1.9749,2.0334,1.911,2.0015,10863216.0],["2020-09-08",1.9323,1.9855,1.911,1.9536,7782894.0],["2020-09-09",2.0388,2.092,2.0334,2.0601,8109990.0],["2020-09-10",2.0441,2.0973,1.9802,1.9909,7102746.0],["2020-09-11",2.0068,2.0707,1.9855,1.9855,5741820.0],["2020-09-14",2.0281,2.0601,1.9909,2.0547,4624578.0],["2020-09-15",2.0494,2.1772,2.0494,2.1559,11163600.0],["2020-09-16",2.1452,2.1825,2.1133,2.1505,7608636.0],["2020-09-17",2.1133,2.2198,2.0973,2.1931,9227610.0],["2020-09-18",2.1718,2.1931,2.0654,2.076,9260244.0],["2020-09-21",2.0707,2.0813,1.9909,2.0121,15629040.0],["2020-09-22",2.0334,2.0388,1.9855,2.0121,4709124.0],["2020-09-23",1.9696,2.0121,1.9483,1.9589,5910030.0],["2020-09-24",1.9483,2.0121,1.927,1.9749,5780754.0],["2020-09-25",1.927,1.9802,1.927,1.9536,5608386.0],["2020-09-28",2.0068,2.0175,1.9057,1.927,10797444.0],["2020-09-29",1.9376,1.9589,1.8737,1.8737,8528058.0],["2020-09-30",1.927,2.0068,1.927,1.9696,6709626.0],["2020-10-01",1.9483,1.9642,1.9004,1.927,5188302.0],["2020-10-02",1.9004,1.9589,1.9004,1.927,4632516.0],["2020-10-05",1.9696,2.0867,1.9589,2.0813,7006104.0],["2020-10-06",2.1026,2.1133,2.0228,2.0441,7122402.0],["2020-10-07",2.1293,2.1612,2.0813,2.0867,6965280.0],["2020-10-08",2.1133,2.1505,2.076,2.1133,7194600.0],["2020-10-09",2.1186,2.1293,2.0601,2.0867,10255392.0],["2020-10-12",2.108,2.1186,2.0867,2.1026,2449818.0],["2020-10-13",2.0707,2.1133,2.0441,2.1026,5897556.0],["2020-10-14",2.1133,2.1186,2.0867,2.0973,5908896.0],["2020-10-15",2.0494,2.1612,2.0441,2.1399,4252374.0],["2020-10-16",2.1665,2.1878,2.1399,2.1612,3666726.0],["2020-10-19",2.1718,2.2357,2.1293,2.1505,8819874.0],["2020-10-20",2.1559,2.2144,2.1559,2.1665,4518738.0],["2020-10-21",2.1718,2.2144,2.1665,2.1718,2876958.0],["2020-10-22",2.2038,2.2304,2.1825,2.1878,6805890.0],["2020-10-23",2.1772,2.2198,2.1612,2.2038,5601204.0],["2020-10-26",2.1931,2.2198,2.1505,2.1825,2920428.0],["2020-10-27",2.1931,2.257,2.1825,2.2357,12392730.0],["2020-10-28",2.1239,2.1346,2.0388,2.0441,11947194.0],["2020-10-29",2.0121,2.1026,1.9909,2.0813,5517288.0],["2020-10-30",2.0601,2.0654,2.0015,2.0281,9896922.0],["2020-11-02",2.0547,2.0973,2.0494,2.0707,3428964.0],["2020-11-03",2.092,2.1612,2.0867,2.1452,9645552.0],["2020-11-04",2.1186,2.1239,2.0601,2.0707,5825232.0],["2020-11-05",2.092,2.1665,2.0867,2.1505,7372890.0],["2020-11-06",2.1505,2.2357,2.1399,2.2304,7012026.0],["2020-11-09",2.2791,2.2898,2.1721,2.1881,7766766.0],["2020-11-10",2.1239,2.156,2.0437,2.049,13716738.0],["2020-11-11",2.1025,2.1079,2.0651,2.0651,4264596.0],["2020-11-12",2.0758,2.1079,2.0062,2.033,4448052.0],["2020-11-13",2.0223,2.0597,2.0009,2.049,3261258.0],["2020-11-16",2.0651,2.0811,2.0437,2.0704,5442570.0],["2020-11-17",2.0865,2.1721,2.0651,2.1507,6733188.0],["2020-11-18",2.156,2.1721,2.0865,2.0918,4088952.0],["2020-11-19",2.1132,2.1614,2.0972,2.1346,3964338.0],["2020-11-20",2.1186,2.1507,2.1186,2.1293,4569012.0],["2020-11-23",2.1453,2.1828,2.1453,2.1667,2885652.0],["2020-11-24",2.1935,2.2844,2.1935,2.263,9004464.0],["2020-11-25",2.2523,2.3058,2.2363,2.2791,7513884.0],["2020-11-27",2.2844,2.3058,2.2577,2.263,2070432.0],["2020-11-30",2.2951,2.3005,2.247,2.2523,5036472.0],["2020-12-01",2.354,2.461,2.3486,2.4449,7658532.0],["2020-12-02",2.3968,2.4289,2.3754,2.3914,6983298.0],["2020-12-03",2.3914,2.3914,2.3272,2.3379,9823338.0],["2020-12-04",2.3647,2.4342,2.3593,2.4128,10073700.0],["2020-12-07",2.4235,2.4824,2.4128,2.4396,7040250.0],["2020-12-08",2.4075,2.4556,2.3968,2.4021,5184018.0],["2020-12-09",2.4182,2.4289,2.3165,2.3219,16451568.0],["2020-12-10",2.3647,2.477,2.3486,2.461,8513064.0],["2020-12-11",2.4342,2.4503,2.4128,2.4342,3370752.0],["2020-12-14",2.4235,2.4342,2.3647,2.3914,3989790.0],["2020-12-15",2.4877,2.5252,2.461,2.5145,4103190.0],["2020-12-16",2.477,2.5145,2.4449,2.5038,2920932.0],["2020-12-17",2.5733,2.6161,2.5519,2.568,5354874.0],["2020-12-18",2.6215,2.6536,2.6001,2.6161,6226920.0],["2020-12-21",2.5038,2.5894,2.4984,2.5519,6381018.0],["2020-12-22",2.5374,2.5482,2.4727,2.5104,3603222.0],["2020-12-23",2.5051,2.532,2.4835,2.5051,2204370.0],["2020-12-24",2.4997,2.5104,2.4727,2.5051,917028.0],["2020-12-28",2.5051,2.5051,2.4512,2.4835,3425310.0],["2020-12-29",2.532,2.5966,2.5051,2.5374,5115222.0],["2020-12-30",2.5212,2.5751,2.5212,2.5535,4161276.0],["2020-12-31",2.5589,2.5643,2.5104,2.5158,1714986.0],["2021-01-04",2.6505,2.6882,2.5913,2.6667,9170028.0],["2021-01-05",2.6505,2.7475,2.629,2.7205,6436836.0],["2021-01-06",2.7367,2.9199,2.7259,2.8498,10313100.0],["2021-01-07",2.936,2.9414,2.8714,2.9199,9551304.0],["2021-01-08",2.9199,2.9468,2.8391,2.9145,4726134.0],["2021-01-11",2.7906,2.8498,2.7636,2.7798,7455924.0],["2021-01-12",2.769,2.8175,2.7475,2.7798,7518546.0],["2021-01-13",2.7152,2.7475,2.6721,2.7098,8512812.0],["2021-01-14",2.769,2.8768,2.7529,2.8714,6906564.0],["2021-01-15",2.7529,2.7583,2.6074,2.6236,12162024.0],["2021-01-19",2.6236,2.6397,2.5158,2.5751,28606662.0],["2021-01-20",2.5589,2.5751,2.5104,2.5104,8815464.0],["2021-01-21",2.5428,2.5482,2.4889,2.4997,4206132.0],["2021-01-22",2.4404,2.4997,2.435,2.4943,5686758.0],["2021-01-25",2.4997,2.5051,2.3812,2.4189,4433562.0],["2021-01-26",2.4997,2.5158,2.4081,2.4189,8935416.0],["2021-01-27",2.3434,2.4027,2.2788,2.3273,8588286.0],["2021-01-28",2.3381,2.4243,2.3111,2.4081,6098400.0],["2021-01-29",2.3219,2.3542,2.2572,2.2842,7348194.0],["2021-02-01",2.3111,2.3219,2.2411,2.2896,5286078.0],["2021-02-02",2.3381,2.3434,2.2842,2.3057,5305482.0],["2021-02-03",2.3542,2.3973,2.3327,2.3488,6096132.0],["2021-02-04",2.3488,2.365,2.2896,2.295,6788376.0],["2021-02-05",2.3273,2.4512,2.3219,2.4189,9340254.0],["2021-02-08",2.435,2.4781,2.3865,2.4135,6439482.0],["2021-02-09",2.3812,2.4243,2.3327,2.4189,4769856.0],["2021-02-10",2.4081,2.4135,2.3273,2.3542,5339880.0],["2021-02-11",2.4189,2.4512,2.3812,2.4081,6293070.0],["2021-02-12",2.3919,2.4404,2.3704,2.4243,4506264.0],["2021-02-16",2.4512,2.4889,2.435,2.4566,3451644.0],["2021-02-17",2.4512,2.4727,2.4081,2.4189,6693876.0],["2021-02-18",2.4458,2.4566,2.3865,2.4081,5389650.0],["2021-02-19",2.435,2.4943,2.435,2.4943,9740556.0],["2021-02-22",2.3165,2.5158,2.3003,2.4458,10813824.0],["2021-02-23",2.4512,2.5589,2.3973,2.5482,10110870.0],["2021-02-24",2.629,2.7152,2.6182,2.699,17823456.0],["2021-02-25",2.7044,2.7205,2.5051,2.5266,10509030.0],["2021-02-26",2.5697,2.5697,2.4566,2.4673,11362806.0],["2021-03-01",2.5535,2.6236,2.4997,2.5482,10425618.0],["2021-03-02",2.4835,2.5859,2.462,2.5643,13053600.0],["2021-03-03",2.5535,2.602,2.462,2.5697,13153014.0],["2021-03-04",2.629,2.6828,2.5158,2.5428,16824906.0],["2021-03-05",2.5589,2.6397,2.5266,2.6344,13502034.0],["2021-03-08",2.6236,2.6721,2.4781,2.4889,15895656.0],["2021-03-09",2.4727,2.6074,2.4189,2.5266,18351270.0],["2021-03-10",2.5104,2.5589,2.4673,2.5428,12615498.0],["2021-03-11",2.6721,2.7152,2.629,2.7098,16923942.0],["2021-03-12",2.7065,2.7336,2.6362,2.6578,10717308.0],["2021-03-15",2.6578,2.7228,2.6091,2.7228,10870146.0],["2021-03-16",2.7715,2.804,2.7174,2.7661,14465556.0],["2021-03-17",2.7282,2.8419,2.7282,2.804,14612472.0],["2021-03-18",2.8256,2.8689,2.7336,2.7444,15093918.0],["2021-03-19",2.7931,2.8364,2.7228,2.7985,18711126.0],["2021-03-22",2.6849,2.7336,2.6362,2.7065,14966532.0],["2021-03-23",2.7011,2.7228,2.5604,2.5929,17948574.0],["2021-03-24",2.6091,2.6632,2.5441,2.555,15489054.0],["2021-03-25",2.555,2.6253,2.5062,2.5874,26882730.0],["2021-03-26",2.6578,2.7498,2.6037,2.6957,25874730.0],["2021-03-29",2.674,2.7498,2.6632,2.7065,33988878.0],["2021-03-30",2.7174,2.7823,2.6686,2.7607,24068520.0],["2021-03-31",2.7985,2.896,2.7985,2.8906,32377842.0],["2021-04-01",2.9014,2.9176,2.7444,2.7661,30105558.0],["2021-04-05",2.8419,2.8743,2.7661,2.7877,32843034.0],["2021-04-06",2.8094,2.9068,2.8094,2.8852,29234772.0],["2021-04-07",2.923,2.9934,2.8852,2.9339,41720616.0],["2021-04-08",2.9826,3.0097,2.9285,2.9664,27553680.0],["2021-04-09",2.9285,2.9772,2.9068,2.9664,25586694.0],["2021-04-12",2.9988,3.0042,2.896,2.9285,24099138.0],["2021-04-13",2.9122,3.0584,2.9068,3.0205,36270108.0],["2021-04-14",3.0205,3.1125,3.0205,3.0692,26244918.0],["2021-04-15",3.1396,3.1558,3.0746,3.1179,24115770.0],["2021-04-16",3.1071,3.1666,3.0367,3.1504,25903206.0],["2021-04-19",3.1179,3.2154,3.0963,3.172,30203082.0],["2021-04-20",3.1775,3.1775,3.0963,3.1287,31231116.0],["2021-04-21",3.1233,3.2099,3.0746,3.2099,12791394.0],["2021-04-22",3.2316,3.3182,3.1666,3.302,34132014.0],["2021-04-23",3.3236,3.3615,3.2154,3.3074,45401832.0],["2021-04-26",3.329,3.4156,3.302,3.4102,30389436.0],["2021-04-27",3.394,3.4481,3.3777,3.4156,30364614.0],["2021-04-28",3.4265,3.5239,3.421,3.5022,23211342.0],["2021-04-29",3.5347,3.5347,3.4048,3.4914,28599228.0],["2021-04-30",3.4048,3.4589,3.3128,3.3236,30092454.0],["2021-05-03",3.302,3.3236,3.2262,3.2587,36348228.0],["2021-05-04",3.2424,3.3074,3.2208,3.2587,28078218.0],["2021-05-05",3.4644,3.5401,3.4156,3.5022,32610816.0],["2021-05-06",3.5455,3.7134,3.5401,3.7079,33852924.0],["2021-05-07",3.7079,3.7729,3.6646,3.7458,26450298.0],["2021-05-10",3.8487,3.8649,3.7458,3.7567,31879386.0],["2021-05-11",3.7025,3.9353,3.6809,3.9299,44131248.0],["2021-05-12",3.8541,3.892,3.7188,3.7458,33827976.0],["2021-05-13",3.6863,3.8054,3.6159,3.6376,38610810.0],["2021-05-14",3.6051,3.6267,3.486,3.5618,33211458.0],["2021-05-17",3.5695,3.6899,3.564,3.6625,21963186.0],["2021-05-18",3.6954,3.7665,3.6625,3.7282,27255438.0],["2021-05-19",3.6242,3.7227,3.5366,3.668,27943146.0],["2021-05-20",3.6735,3.6844,3.564,3.5804,15719004.0],["2021-05-21",3.564,3.6023,3.4435,3.4654,20609820.0],["2021-05-24",3.4052,3.4271,3.3614,3.3724,52156188.0],["2021-05-25",3.4381,3.4435,3.2957,3.3121,20834478.0],["2021-05-26",3.2683,3.3724,3.2574,3.345,19317942.0],["2021-05-27",3.4162,3.5092,3.3943,3.4764,29717352.0],["2021-05-28",3.4271,3.4764,3.3724,3.4216,16732044.0],["2021-06-01",3.553,3.6352,3.5257,3.6242,16356312.0],["2021-06-02",3.5804,3.6625,3.5695,3.6078,14934150.0],["2021-06-03",3.5585,3.564,3.4873,3.5311,6878214.0],["2021-06-04",3.6023,3.6078,3.5092,3.5366,15314040.0],["2021-06-07",3.4709,3.4928,3.4271,3.4545,11355246.0],["2021-06-08",3.4709,3.4983,3.4052,3.4107,11704770.0],["2021-06-09",3.4052,3.5038,3.3943,3.449,18467442.0],["2021-06-10",3.4764,3.4928,3.4271,3.4709,11879154.0],["2021-06-11",3.5202,3.5311,3.46,3.5202,11595906.0],["2021-06-14",3.5257,3.5311,3.449,3.4654,9308754.0],["2021-06-15",3.449,3.4654,3.3724,3.4545,11925396.0],["2021-06-16",3.4162,3.4216,3.2355,3.2629,24254874.0],["2021-06-17",3.2465,3.2465,3.1096,3.126,34507872.0],["2021-06-18",3.1808,3.2081,3.1151,3.1479,18398772.0],["2021-06-21",3.126,3.2793,3.1096,3.2465,14583366.0],["2021-06-22",3.23,3.2902,3.2027,3.2629,18512172.0],["2021-06-23",3.2793,3.3176,3.2519,3.2683,11744460.0],["2021-06-24",3.3286,3.46,3.2957,3.4052,16541910.0],["2021-06-25",3.4435,3.4709,3.3778,3.3778,14857920.0],["2021-06-28",3.4107,3.4162,3.3121,3.3724,17096562.0],["2021-06-29",3.4052,3.4107,3.2793,3.3286,45278100.0],["2021-06-30",3.2957,3.2957,3.2027,3.23,25248384.0],["2021-07-01",3.2629,3.2683,3.0986,3.1151,14194908.0],["2021-07-02",3.1643,3.2246,3.1315,3.1862,9372888.0],["2021-07-06",3.1041,3.1479,3.0603,3.0877,15030666.0],["2021-07-07",3.126,3.1753,3.0822,3.126,8405838.0],["2021-07-08",3.0275,3.0494,2.9563,3.011,10152450.0],["2021-07-09",3.0713,3.1479,3.0439,3.126,9990540.0],["2021-07-12",3.0877,3.2081,3.0713,3.1917,9736272.0],["2021-07-13",3.23,3.2355,3.1753,3.1917,12760146.0],["2021-07-14",3.2793,3.3395,3.1808,3.2081,16331364.0],["2021-07-15",3.2191,3.2738,3.137,3.1808,12054168.0],["2021-07-16",3.1862,3.2027,3.0986,3.1315,12095370.0],["2021-07-19",3.0001,3.0548,2.9618,3.0494,11762856.0],["2021-07-20",3.0165,3.0932,2.9727,3.0658,9919098.0],["2021-07-21",3.0767,3.1972,3.0658,3.1862,10401804.0],["2021-07-22",3.1698,3.2081,3.1205,3.1862,10351278.0],["2021-07-23",3.2191,3.2519,3.1917,3.1972,11179350.0],["2021-07-26",3.2355,3.3395,3.23,3.3286,11782512.0],["2021-07-27",3.2902,3.2957,3.1753,3.23,10676610.0],["2021-07-28",3.2519,3.2793,3.1972,3.2574,5602464.0],["2021-07-29",3.3121,3.3614,3.2957,3.3559,11584062.0],["2021-07-30",3.3121,3.3614,3.2246,3.2465,8741502.0],["2021-08-02",3.2957,3.3176,3.2246,3.241,8484714.0],["2021-08-03",3.2136,3.3067,3.1424,3.2793,11156544.0],["2021-08-04",3.3231,3.3614,3.2136,3.2957,10327968.0],["2021-08-05",3.2902,3.3067,3.1698,3.2191,12992616.0],["2021-08-06",3.2629,3.2683,3.1917,3.2465,8140104.0],["2021-08-09",3.1917,3.241,3.1534,3.2246,6991992.0],["2021-08-10",3.2355,3.345,3.2191,3.3231,11064564.0],["2021-08-11",3.3505,3.3614,3.2629,3.3505,14548338.0],["2021-08-12",3.3286,3.3559,3.2793,3.2848,18275418.0],["2021-08-13",3.2793,3.2848,3.2191,3.2574,7247772.0],["2021-08-16",3.1917,3.1917,3.1041,3.126,8425620.0],["2021-08-17",3.1121,3.1288,3.0117,3.0451,7510482.0],["2021-08-18",2.9949,3.0451,2.9671,2.9726,16284366.0],["2021-08-19",2.8611,2.8834,2.8165,2.8444,10169460.0],["2021-08-20",2.8221,2.8722,2.7886,2.8388,6367158.0],["2021-08-23",2.8722,2.9113,2.8499,2.8722,6401934.0],["2021-08-24",3.0005,3.0674,2.9782,3.0396,10601136.0],["2021-08-25",3.0563,3.0898,3.0228,3.0842,6791778.0],["2021-08-26",3.0228,3.0507,2.9726,2.9949,6875442.0],["2021-08-27",3.0396,3.1009,3.0173,3.0953,6410754.0],["2021-08-30",3.0786,3.0953,3.0284,3.0507,9460080.0],["2021-08-31",3.0619,3.0619,3.0061,3.0228,8706474.0],["2021-09-01",2.9392,3.0507,2.9336,3.0117,6290802.0],["2021-09-02",3.0005,3.034,2.9113,2.928,17653734.0],["2021-09-03",2.9726,2.9894,2.9057,2.9057,8748936.0],["2021-09-07",2.9559,3.0117,2.928,2.9726,5965596.0],["2021-09-08",2.9726,2.9782,2.7942,2.7997,19423908.0],["2021-09-09",2.8722,2.9448,2.8221,2.9057,14296842.0],["2021-09-10",2.9503,2.9894,2.8611,2.8611,5756814.0],["2021-09-13",2.9726,2.9782,2.8946,2.9224,11492082.0],["2021-09-14",2.9448,2.9448,2.8778,2.9113,8448678.0],["2021-09-15",2.8834,2.9169,2.8611,2.8834,14362866.0],["2021-09-16",2.8388,2.8499,2.744,2.7607,11271204.0],["2021-09-17",2.6826,2.6994,2.5767,2.5822,16554510.0],["2021-09-20",2.4986,2.5265,2.4205,2.5209,16886520.0],["2021-09-21",2.5209,2.532,2.4428,2.5209,12472866.0],["2021-09-22",2.6826,2.7384,2.6436,2.6492,17660790.0],["2021-09-23",2.6269,2.8444,2.6213,2.8109,25053084.0],["2021-09-24",2.7272,2.7886,2.7161,2.7551,15939504.0],["2021-09-27",2.744,2.8053,2.7105,2.7663,24685164.0],["2021-09-28",2.7272,2.7328,2.6324,2.6492,23750244.0],["2021-09-29",2.7296,2.7296,2.6503,2.6956,21036456.0],["2021-09-30",2.7862,2.8995,2.7749,2.7862,15912792.0],["2021-10-01",2.8428,2.9221,2.8145,2.8995,18041940.0],["2021-10-04",2.8428,2.9051,2.8032,2.8089,11233026.0],["2021-10-05",2.8315,2.8485,2.7692,2.7692,10141866.0],["2021-10-06",2.7239,2.7636,2.6446,2.7069,13401612.0],["2021-10-07",2.6899,2.7919,2.6843,2.7466,13747860.0],["2021-10-08",2.8202,2.8372,2.7692,2.7749,5144832.0],["2021-10-11",2.8315,2.8542,2.7522,2.7579,8574426.0],["2021-10-12",2.7749,2.8089,2.7466,2.7522,3267558.0],["2021-10-13",2.7239,2.8485,2.7239,2.8202,8967168.0],["2021-10-14",2.8372,2.8995,2.8145,2.8712,11646432.0],["2021-10-15",2.8655,2.9278,2.8598,2.8995,8925840.0],["2021-10-18",2.8145,2.8881,2.7805,2.8825,7811118.0],["2021-10-19",2.8825,2.8825,2.7636,2.7919,11472174.0],["2021-10-20",2.7522,2.8145,2.7409,2.7692,8886906.0],["2021-10-21",2.6956,2.6956,2.5484,2.639,10956708.0],["2021-10-22",2.639,2.6786,2.5597,2.6503,14706846.0],["2021-10-25",2.6956,2.8542,2.6899,2.8315,9149616.0],["2021-10-26",2.8315,2.8372,2.7692,2.8315,11392668.0],["2021-10-27",2.8712,2.8768,2.7409,2.7636,20131902.0],["2021-10-28",2.7522,2.7805,2.7126,2.7239,7099848.0],["2021-10-29",2.6899,2.7352,2.6616,2.6786,10453464.0],["2021-11-01",2.6333,2.6616,2.5937,2.6446,7394688.0],["2021-11-02",2.5937,2.605,2.554,2.5767,7394058.0],["2021-11-03",2.5823,2.639,2.554,2.588,14658588.0],["2021-11-04",2.5937,2.6163,2.5257,2.5484,10183698.0],["2021-11-05",2.554,2.5653,2.4917,2.5087,10869012.0],["2021-11-08",2.5457,2.6245,2.5396,2.5821,14085918.0],["2021-11-09",2.6305,2.6609,2.5821,2.6366,11952234.0],["2021-11-10",2.6124,2.6487,2.5639,2.5942,5994576.0],["2021-11-11",2.7457,2.8245,2.7396,2.7942,11538576.0],["2021-11-12",2.7578,2.8609,2.7518,2.8063,15651216.0],["2021-11-15",2.8184,2.8306,2.7578,2.7942,3587094.0],["2021-11-16",2.7942,2.8063,2.7457,2.7881,8673336.0],["2021-11-17",2.8063,2.8245,2.7336,2.7578,7957908.0],["2021-11-18",2.7033,2.7154,2.6245,2.6245,8590554.0],["2021-11-19",2.6609,2.6972,2.6487,2.6548,8810676.0],["2021-11-22",2.7033,2.77,2.6851,2.7275,11404764.0],["2021-11-23",2.7881,2.8124,2.7093,2.7457,9990162.0],["2021-11-24",2.7215,2.8063,2.7154,2.7942,7882182.0],["2021-11-26",2.7396,2.7639,2.6912,2.7578,6509412.0],["2021-11-29",2.8124,2.8124,2.7578,2.7639,7398594.0],["2021-11-30",2.8063,2.8487,2.6912,2.7396,11792088.0],["2021-12-01",2.8487,2.9094,2.7518,2.7578,9261252.0],["2021-12-02",2.8548,2.9457,2.8548,2.9275,9164232.0],["2021-12-03",3.0003,3.0548,2.9094,2.9518,10942218.0],["2021-12-06",3.0185,3.0548,2.9882,3.0124,9068094.0],["2021-12-07",3.0912,3.1397,3.073,3.1033,8973972.0],["2021-12-08",3.1457,3.1821,3.1336,3.1457,6371568.0],["2021-12-09",3.1033,3.1397,3.073,3.1094,5442192.0],["2021-12-10",3.1639,3.1882,3.1397,3.1639,7657776.0],["2021-12-13",3.1821,3.2003,3.0912,3.1154,10963008.0],["2021-12-14",3.1276,3.1639,3.073,3.1033,12330234.0],["2021-12-15",3.1033,3.1094,2.976,3.0851,11351466.0],["2021-12-16",3.1094,3.1639,3.0912,3.1518,10216458.0],["2021-12-17",3.0912,3.1094,3.0488,3.067,9453906.0],["2021-12-20",2.9457,2.9518,2.8427,2.8609,12966030.0],["2021-12-21",2.8972,2.9397,2.8791,2.9094,10998036.0],["2021-12-22",2.8609,2.9336,2.8548,2.9215,6536628.0],["2021-12-23",2.8851,2.8851,2.8366,2.873,11392668.0],["2021-12-27",2.8851,2.9336,2.8548,2.9215,7391790.0],["2021-12-28",2.8851,2.9275,2.873,2.9154,6841044.0],["2021-12-29",2.9033,2.9154,2.8669,2.8851,6332886.0],["2021-12-30",2.9518,3.0003,2.9457,2.9639,5532030.0],["2021-12-31",2.9457,2.9942,2.9154,2.9821,5882310.0],["2022-01-03",2.97,2.9882,2.9154,2.9215,8164044.0],["2022-01-04",2.9215,2.976,2.9033,2.9457,8641962.0],["2022-01-05",2.97,3.0063,2.8791,2.8791,16299486.0],["2022-01-06",2.9518,2.9518,2.8609,2.8851,8859816.0],["2022-01-07",2.873,2.9579,2.8609,2.9518,8531334.0],["2022-01-10",2.9518,2.9821,2.9033,2.9397,7581420.0],["2022-01-11",3.0124,3.067,2.9882,3.0609,10739610.0],["2022-01-12",3.1336,3.1821,3.0791,3.17,12560814.0],["2022-01-13",3.1518,3.1882,3.0912,3.1033,13718754.0],["2022-01-14",3.0791,3.1154,3.067,3.0973,6325704.0],["2022-01-18",3.0973,3.1154,3.0245,3.0851,13033692.0],["2022-01-19",3.1882,3.2306,3.17,3.2185,12587526.0],["2022-01-20",3.2367,3.267,3.1579,3.1639,10476900.0],["2022-01-21",3.1276,3.1276,3.0245,3.0306,12741120.0],["2022-01-24",3.0124,3.0791,2.9336,3.067,19571832.0],["2022-01-25",3.0306,3.067,2.976,3.0488,14003892.0],["2022-01-26",3.1154,3.1761,3.0791,3.1094,14679504.0],["2022-01-27",3.1336,3.1882,3.0851,3.1154,13405014.0],["2022-01-28",3.1761,3.1882,3.0851,3.1518,14541156.0],["2022-01-31",3.1457,3.1942,3.1276,3.17,8066520.0],["2022-02-01",3.1457,3.3155,3.1457,3.3155,13924764.0],["2022-02-02",3.2912,3.3336,3.2548,3.3336,10622430.0],["2022-02-03",3.273,3.3276,3.2488,3.2609,7425810.0],["2022-02-04",3.2367,3.2791,3.2124,3.267,7361172.0],["2022-02-07",3.2912,3.3761,3.267,3.3458,8109864.0],["2022-02-08",3.2791,3.3276,3.2609,3.3215,8954064.0],["2022-02-09",3.3094,3.3761,3.2912,3.3518,8805132.0],["2022-02-10",3.3579,3.4185,3.3155,3.3336,14646240.0],["2022-02-11",3.267,3.3336,3.2064,3.2306,24768576.0],["2022-02-14",3.267,3.273,3.1761,3.2245,12198942.0],["2022-02-15",3.2306,3.2609,3.1761,3.2367,8386434.0],["2022-02-16",3.2488,3.3033,3.2064,3.2488,8454852.0],["2022-02-17",3.1457,3.1457,3.0366,3.0427,14309946.0],["2022-02-18",3.0548,3.0791,3.0063,3.0185,9113454.0],["2022-02-22",3.0427,3.0791,2.9942,3.0427,12982158.0],["2022-02-23",2.9639,3.0185,2.9275,2.97,14096250.0],["2022-02-24",2.873,2.8791,2.7578,2.8548,22627332.0],["2022-02-25",2.7881,2.9639,2.7821,2.9457,21141792.0],["2022-02-28",2.8912,2.9639,2.8851,2.9518,10473246.0],["2022-03-01",2.9579,3.0609,2.9579,3.0003,13582044.0],["2022-03-02",3.0488,3.2367,3.0185,3.2245,21019698.0],["2022-03-03",3.4064,3.4367,3.3579,3.4064,23960034.0],["2022-03-04",3.3821,3.5094,3.3639,3.5034,24478146.0],["2022-03-07",3.5215,3.5761,3.3943,3.4064,21421512.0],["2022-03-08",3.4735,3.4857,3.3209,3.3514,18628218.0],["2022-03-09",3.3759,3.4979,3.3636,3.4857,13066830.0],["2022-03-10",3.4674,3.6628,3.4613,3.6506,15497874.0],["2022-03-11",3.6445,3.6872,3.5956,3.6017,19405134.0],["2022-03-14",3.5956,3.6078,3.4003,3.4186,18146394.0],["2022-03-15",3.3453,3.3636,3.2599,3.2782,16744140.0],["2022-03-16",3.3636,3.4308,3.2538,3.3514,12539394.0],["2022-03-17",3.4735,3.5773,3.4369,3.559,11688390.0],["2022-03-18",3.5346,3.6506,3.5163,3.6445,17194968.0],["2022-03-21",3.736,3.791,3.6933,3.7177,14529312.0],["2022-03-22",3.736,3.7421,3.6506,3.6933,13139280.0],["2022-03-23",3.7421,3.8398,3.7421,3.7543,10411506.0],["2022-03-24",3.7421,3.9131,3.7238,3.8825,21361410.0],["2022-03-25",3.9131,3.9863,3.8703,3.9131,26795916.0],["2022-03-28",3.9375,3.9375,3.8398,3.8886,13817538.0],["2022-03-29",3.8703,3.9009,3.7849,3.8276,13622490.0],["2022-03-30",3.8337,3.9131,3.8215,3.9009,14512806.0],["2022-03-31",3.9497,3.9741,3.8947,3.9253,10960992.0],["2022-04-01",4.0107,4.0352,3.9131,3.9741,12520620.0],["2022-04-04",4.0168,4.0413,3.9436,3.9558,9244746.0],["2022-04-05",3.9375,4.0229,3.8886,3.907,16011072.0],["2022-04-06",3.8642,3.907,3.7788,3.8398,13050072.0],["2022-04-07",3.8154,3.8459,3.6811,3.7665,16910712.0],["2022-04-08",3.7238,3.8337,3.6872,3.7971,14581854.0],["2022-04-11",3.7849,3.8215,3.7482,3.7788,8913996.0],["2022-04-12",3.8703,3.8825,3.7971,3.8093,12071052.0],["2022-04-13",3.8093,3.8642,3.7849,3.852,8924958.0],["2022-04-14",3.8337,3.8642,3.7543,3.7788,9600444.0],["2022-04-18",3.8093,3.9009,3.7971,3.8337,13481370.0],["2022-04-19",3.852,3.9497,3.8276,3.9497,14376096.0],["2022-04-20",3.9131,3.9375,3.7849,3.8154,12715920.0],["2022-04-21",3.8154,3.8154,3.6139,3.6811,21656628.0],["2022-04-22",3.7177,3.7238,3.5346,3.5773,33756660.0],["2022-04-25",3.443,3.4613,3.2904,3.4247,18940068.0],["2022-04-26",3.382,3.3881,3.2354,3.2416,27417096.0],["2022-04-27",3.3453,3.4979,3.327,3.4186,30232692.0],["2022-04-28",3.382,3.5956,3.3636,3.5773,25961040.0],["2022-04-29",3.6322,3.6689,3.4247,3.4613,28639422.0],["2022-05-02",3.382,3.4003,3.2049,3.3026,27670104.0],["2022-05-03",3.3453,3.4125,3.3026,3.3881,22637034.0],["2022-05-04",3.2965,3.4064,3.2354,3.382,22429512.0],["2022-05-05",3.3942,3.4613,3.1927,3.3881,32637150.0],["2022-05-06",3.327,3.4552,3.2477,3.3575,26119926.0],["2022-05-09",3.2477,3.3087,3.1988,3.2354,25820424.0],["2022-05-10",3.2049,3.2232,3.0218,3.1073,23714838.0],["2022-05-11",3.1927,3.2904,3.1378,3.1805,20796048.0],["2022-05-12",3.1561,3.2599,3.1195,3.2232,31652964.0],["2022-05-13",3.2354,3.3759,3.2354,3.3392,19785906.0],["2022-05-16",3.3636,3.4308,3.3392,3.3881,16494534.0],["2022-05-17",3.5227,3.5664,3.4729,3.5103,13701618.0],["2022-05-18",3.4167,3.4292,3.2671,3.2733,16470090.0],["2022-05-19",3.3357,3.4666,3.3295,3.4043,18517590.0],["2022-05-20",3.5352,3.6038,3.4853,3.5789,21812994.0],["2022-05-23",3.6911,3.7721,3.6724,3.716,16396380.0],["2022-05-24",3.6786,3.7534,3.5851,3.741,15892128.0],["2022-05-25",3.6848,3.741,3.6537,3.7223,19538694.0],["2022-05-26",3.7035,3.8095,3.6911,3.7971,21630798.0],["2022-05-27",3.8282,3.8968,3.8095,3.8532,16384284.0],["2022-05-31",3.8657,3.8844,3.7534,3.8033,13408038.0],["2022-06-01",3.8282,3.8407,3.7597,3.7721,17774568.0],["2022-06-02",3.8407,3.9841,3.8282,3.9405,17331174.0],["2022-06-03",3.8968,3.9529,3.8719,3.9155,13649202.0],["2022-06-06",3.9779,3.9841,3.8906,3.9218,13381578.0],["2022-06-07",3.8657,3.9155,3.8282,3.9155,16760016.0],["2022-06-08",3.8719,3.8781,3.6661,3.6724,25613406.0],["2022-06-09",3.6038,3.6038,3.4853,3.4853,21652722.0],["2022-06-10",3.3669,3.4604,3.3295,3.423,23215878.0],["2022-06-13",3.2422,3.2609,3.0801,3.1486,22467186.0],["2022-06-14",3.1486,3.1486,3.0489,3.0676,16030854.0],["2022-06-15",3.0988,3.1861,3.0614,3.1237,33351570.0],["2022-06-16",3.0738,3.0988,2.9179,2.9616,13843368.0],["2022-06-17",2.9242,2.9741,2.8307,2.8618,47228454.0],["2022-06-21",2.893,2.9242,2.8494,2.8743,22594950.0],["2022-06-22",2.7309,2.7933,2.706,2.7434,25062786.0],["2022-06-23",2.8057,2.812,2.6,2.6374,37405368.0],["2022-06-24",2.6997,2.7808,2.6498,2.7434,26036136.0],["2022-06-27",2.7808,2.8618,2.7621,2.8057,23977170.0],["2022-06-28",2.8494,2.8805,2.7496,2.7745,24298092.0],["2022-06-29",2.8057,2.812,2.7371,2.7683,16932888.0],["2022-06-30",2.681,2.7309,2.6187,2.6748,25233894.0],["2022-07-01",2.5937,2.6498,2.5127,2.6249,21378924.0],["2022-07-05",2.5314,2.5376,2.4628,2.5314,25717104.0],["2022-07-06",2.5189,2.575,2.4566,2.5563,23452506.0],["2022-07-07",2.6935,2.7621,2.6873,2.7371,36632862.0],["2022-07-08",2.8057,2.8057,2.706,2.7621,18263196.0],["2022-07-11",2.6561,2.7122,2.6498,2.6561,17708166.0],["2022-07-12",2.5813,2.6997,2.5688,2.6311,23480100.0],["2022-07-13",2.6374,2.7558,2.6187,2.6935,21041874.0],["2022-07-14",2.575,2.575,2.5064,2.5376,24614478.0],["2022-07-15",2.5688,2.7184,2.5501,2.7122,33654600.0],["2022-07-18",2.7496,2.7932,2.6686,2.6935,20931372.0],["2022-07-19",2.6997,2.787,2.6873,2.7683,13733244.0],["2022-07-20",2.7184,2.7621,2.6748,2.7247,16238880.0],["2022-07-21",2.6873,2.7371,2.6374,2.7247,20404692.0],["2022-07-22",2.8182,2.8556,2.6935,2.6997,16829190.0],["2022-07-25",2.7808,2.8494,2.7558,2.8244,18700668.0],["2022-07-26",2.8369,2.8556,2.7683,2.8244,13944042.0],["2022-07-27",2.8431,2.8743,2.7745,2.8556,18787986.0],["2022-07-28",2.9304,2.9616,2.8681,2.9304,15245244.0],["2022-07-29",2.8868,2.9803,2.8868,2.9429,21928410.0],["2022-08-01",2.8992,2.9117,2.8307,2.8618,26248320.0],["2022-08-02",2.8494,2.9242,2.7995,2.8992,26244288.0],["2022-08-03",2.8307,2.8556,2.7371,2.7683,18906804.0],["2022-08-04",2.7808,2.9304,2.7558,2.893,22651524.0],["2022-08-05",2.893,3.0115,2.8743,2.999,19736640.0],["2022-08-08",3.0177,3.0738,2.999,3.0489,21654234.0],["2022-08-09",3.0426,3.0925,3.0115,3.0925,18696510.0],["2022-08-10",3.1424,3.1736,3.105,3.1424,25137756.0],["2022-08-11",3.1486,3.1985,3.0988,3.105,18835866.0],["2022-08-12",3.1736,3.2297,3.1549,3.1985,17880534.0],["2022-08-15",3.1299,3.1861,3.0925,3.1798,15235920.0],["2022-08-16",3.1715,3.1907,2.9921,3.0562,26571636.0],["2022-08-17",2.9985,3.101,2.9729,3.0754,21243096.0],["2022-08-18",3.0882,3.1074,2.9857,3.0113,18549342.0],["2022-08-19",2.9601,2.9729,2.9024,2.9472,22660848.0],["2022-08-22",2.8832,2.9216,2.8511,2.8896,20996262.0],["2022-08-23",2.9472,3.1138,2.9344,3.1138,24405570.0],["2022-08-24",3.0433,3.1074,3.0305,3.069,20917134.0],["2022-08-25",3.0818,3.1202,3.0562,3.1202,18521244.0],["2022-08-26",3.1266,3.1459,3.0305,3.0369,15732486.0],["2022-08-29",3.0305,3.101,3.0177,3.0498,13060026.0],["2022-08-30",3.0562,3.0626,2.9536,2.9536,17068464.0],["2022-08-31",2.9408,2.9665,2.8896,2.8896,17887464.0],["2022-09-01",2.8768,2.8832,2.7871,2.8639,16059330.0],["2022-09-02",2.9408,3.0177,2.896,2.9729,17563518.0],["2022-09-06",3.0113,3.0177,2.928,2.9472,12540276.0],["2022-09-07",2.9152,2.9985,2.8447,2.9857,12617640.0],["2022-09-08",2.9601,2.9985,2.8896,2.9216,15514632.0],["2022-09-09",2.9729,3.069,2.9729,3.069,45876348.0],["2022-09-12",3.1202,3.1395,3.0626,3.0946,15203160.0],["2022-09-13",3.0113,3.0562,2.9216,2.928,15809976.0],["2022-09-14",2.9024,2.9216,2.7871,2.8255,28946736.0],["2022-09-15",2.8191,2.8511,2.7807,2.7999,15569568.0],["2022-09-16",2.7807,2.8319,2.7614,2.8127,18095112.0],["2022-09-19",2.7935,3.0369,2.7742,3.0241,24782562.0],["2022-09-20",2.9472,3.0049,2.9408,2.9793,17952858.0],["2022-09-21",3.0177,3.069,2.9729,2.9793,15003576.0],["2022-09-22",3.0562,3.1138,3.0433,3.0882,17244108.0],["2022-09-23",2.9793,2.9921,2.9216,2.9793,16933014.0],["2022-09-26",2.896,2.928,2.7486,2.755,20833974.0],["2022-09-27",2.8127,2.8896,2.8063,2.8511,14427882.0],["2022-09-28",2.8319,2.8832,2.8255,2.8575,13445712.0],["2022-09-29",2.7999,2.8319,2.7486,2.8127,16212042.0],["2022-09-30",2.7935,2.9536,2.7807,2.896,12924828.0],["2022-10-03",3.0626,3.1587,3.0433,3.1138,15081696.0],["2022-10-04",3.1779,3.2291,3.133,3.1715,15897042.0],["2022-10-05",3.133,3.1651,3.069,3.1266,12747294.0],["2022-10-06",3.133,3.1843,3.1202,3.1523,12239388.0],["2022-10-07",3.1395,3.2227,3.1138,3.1266,20204982.0],["2022-10-10",3.1843,3.2035,3.1523,3.1523,11897172.0],["2022-10-11",3.1459,3.2035,3.1138,3.1587,9253062.0],["2022-10-12",3.1587,3.1587,3.0754,3.0946,5783400.0],["2022-10-13",3.069,3.1907,3.0369,3.1587,12932388.0],["2022-10-14",3.1459,3.1587,3.0241,3.0433,11291868.0],["2022-10-17",3.0882,3.1395,3.0818,3.1074,9904986.0],["2022-10-18",3.1907,3.2099,3.1138,3.1715,11578644.0],["2022-10-19",3.1651,3.1971,3.1138,3.1202,11360286.0],["2022-10-20",3.1202,3.274,3.1138,3.2291,15621732.0],["2022-10-21",3.2227,3.3829,3.2035,3.3317,17597160.0],["2022-10-24",3.2484,3.2804,3.2099,3.2548,13090896.0],["2022-10-25",3.2099,3.274,3.1907,3.2099,11491074.0],["2022-10-26",3.1843,3.2548,3.1523,3.1843,16661610.0],["2022-10-27",3.1587,3.274,3.1074,3.2035,18558414.0],["2022-10-28",3.1202,3.133,2.9729,3.0882,24330474.0],["2022-10-31",3.0498,3.2227,3.0369,3.1907,17452134.0],["2022-11-01",3.2291,3.3188,3.1715,3.2868,21495726.0],["2022-11-02",3.2868,3.2868,3.133,3.1395,8201088.0],["2022-11-03",3.1715,3.2484,3.1523,3.2035,10494414.0],["2022-11-04",3.4214,3.4982,3.3573,3.415,16197300.0],["2022-11-07",3.3701,3.3893,3.274,3.3124,19161702.0],["2022-11-08",3.3124,3.4278,3.306,3.3957,18957330.0],["2022-11-09",3.5175,3.6008,3.479,3.5239,23067576.0],["2022-11-10",3.4278,3.4918,3.3573,3.415,21856086.0],["2022-11-11",3.5815,3.7802,3.5623,3.7481,30075822.0],["2022-11-14",3.7353,3.8442,3.7225,3.7737,22880970.0],["2022-11-15",3.7994,3.8506,3.7802,3.7994,10317132.0],["2022-11-16",3.7353,3.7866,3.6136,3.6584,16671942.0],["2022-11-17",3.5623,3.62,3.5047,3.6136,21386484.0],["2022-11-18",3.652,3.6584,3.5495,3.5815,17279514.0],["2022-11-21",3.5815,3.6584,3.5303,3.6456,17602704.0],["2022-11-22",3.7051,3.7742,3.6636,3.7604,24331860.0],["2022-11-23",3.712,3.7949,3.6843,3.7949,14642964.0],["2022-11-25",3.871,3.9124,3.8018,3.8364,7201404.0],["2022-11-28",3.7327,3.8433,3.7189,3.788,14267358.0],["2022-11-29",3.947,4.0991,3.9401,4.0921,22978116.0],["2022-11-30",4.1475,4.2926,4.1405,4.2166,45389610.0],["2022-12-01",4.1474,4.1889,4.0783,4.1129,19678176.0],["2022-12-02",4.1336,4.2304,4.1129,4.1544,17500014.0],["2022-12-05",4.1198,4.1336,4.0161,4.0438,16970436.0],["2022-12-06",4.1475,4.1889,4.0438,4.0991,22987440.0],["2022-12-07",4.1129,4.1613,4.0576,4.1405,15431220.0],["2022-12-08",4.1613,4.2027,4.0991,4.106,12266856.0],["2022-12-09",4.1198,4.1958,4.106,4.1405,17561880.0],["2022-12-12",4.0092,4.1129,3.9746,4.0991,13557726.0],["2022-12-13",4.1544,4.1751,4.0369,4.0438,16462404.0],["2022-12-14",3.9816,4.0922,3.9746,4.0645,13013658.0],["2022-12-15",4.023,4.0645,3.9401,3.9401,16648380.0],["2022-12-16",3.947,4.0023,3.9055,3.9263,18071676.0],["2022-12-19",3.9332,3.9401,3.864,3.8848,15663564.0],["2022-12-20",4.0299,4.1198,4.023,4.0438,15513372.0],["2022-12-21",4.0645,4.0852,4.0299,4.0783,11445336.0],["2022-12-22",4.023,4.0369,3.9193,4.0161,17675280.0],["2022-12-23",3.871,3.9055,3.8226,3.8848,25505172.0],["2022-12-27",3.8157,3.9332,3.8018,3.8917,14116284.0],["2022-12-28",3.9539,3.9608,3.8779,3.8779,10741878.0],["2022-12-29",3.9608,3.9677,3.8571,3.8779,7310394.0],["2022-12-30",3.8779,3.9193,3.8087,3.8295,4216968.0],["2023-01-03",3.8364,3.8571,3.7465,3.7604,14881482.0],["2023-01-04",3.7327,3.7673,3.6912,3.7534,13703760.0],["2023-01-05",3.788,3.9401,3.7811,3.8986,12047490.0],["2023-01-06",4.0369,4.0852,3.9954,4.023,12042324.0],["2023-01-09",4.023,4.1336,4.0092,4.0645,10533600.0],["2023-01-10",4.1336,4.2926,4.0921,4.2442,42377706.0],["2023-01-11",4.1544,4.3479,4.1474,4.3341,27005580.0],["2023-01-12",4.3479,4.417,4.3064,4.3894,13181490.0],["2023-01-13",4.3963,4.4309,4.3686,4.417,9722790.0],["2023-01-17",4.3894,4.4792,4.3617,4.3825,19025118.0],["2023-01-18",4.5553,4.6037,4.4585,4.4654,15585696.0],["2023-01-19",4.4862,4.5207,4.4309,4.4723,8514450.0],["2023-01-20",4.4378,4.4585,4.4101,4.4378,8244054.0],["2023-01-23",4.4239,4.4447,4.3341,4.3479,7776468.0],["2023-01-24",4.3686,4.3894,4.3203,4.3686,8153334.0],["2023-01-25",4.3272,4.4309,4.3203,4.417,8140986.0],["2023-01-26",4.4654,4.5276,4.417,4.5276,10886652.0],["2023-01-27",4.4862,4.5069,4.3686,4.3894,8740494.0],["2023-01-30",4.3617,4.4378,4.3617,4.3825,7548408.0],["2023-01-31",4.5,4.5276,4.4585,4.4931,9710316.0],["2023-02-01",4.3756,4.4378,4.2926,4.4239,9576630.0],["2023-02-02",4.3548,4.3756,4.2097,4.2304,13222566.0],["2023-02-03",4.2304,4.2857,4.182,4.2027,9187038.0],["2023-02-06",4.0714,4.1474,4.0507,4.1474,11683728.0],["2023-02-07",4.182,4.2373,4.1474,4.1613,8372070.0],["2023-02-08",4.1474,4.1889,4.0991,4.1474,7221690.0],["2023-02-09",3.8917,3.9055,3.7673,3.7742,24878574.0],["2023-02-10",3.7811,3.8157,3.7189,3.7673,13323618.0],["2023-02-13",3.7189,3.8433,3.712,3.8364,9838458.0],["2023-02-14",3.8295,3.8986,3.8018,3.8364,12406590.0],["2023-02-15",3.8018,3.8295,3.7396,3.7811,10966536.0],["2023-02-16",3.8364,3.8917,3.8087,3.8364,10524150.0],["2023-02-17",3.8157,3.8433,3.7811,3.8295,8229438.0],["2023-02-21",3.8364,3.8779,3.7327,3.7465,5119380.0],["2023-02-22",3.7604,3.8295,3.7051,3.7742,14471604.0],["2023-02-23",3.8502,3.9055,3.7534,3.8433,8427006.0],["2023-02-24",3.8087,3.8226,3.7051,3.7465,10792152.0],["2023-02-27",3.7673,3.8087,3.7534,3.7604,8900010.0],["2023-02-28",3.788,3.8226,3.7673,3.7811,11481750.0],["2023-03-01",3.871,3.9885,3.8364,3.9332,19117980.0],["2023-03-02",3.9055,3.9539,3.864,3.9193,11536308.0],["2023-03-03",3.9746,3.9815,3.8917,3.9055,7283808.0],["2023-03-06",3.871,3.8848,3.788,3.8018,11117232.0],["2023-03-07",3.864,3.871,3.7258,3.7396,9466380.0],["2023-03-08",3.8226,3.8986,3.8157,3.8571,6595596.0],["2023-03-09",3.8157,3.8502,3.6705,3.6774,13429332.0],["2023-03-10",3.6567,3.6981,3.5668,3.5737,8253252.0],["2023-03-13",3.5599,3.5875,3.4977,3.5046,9652230.0],["2023-03-14",3.5875,3.6152,3.5461,3.5599,12102426.0],["2023-03-15",3.461,3.461,3.2799,3.3426,22849722.0],["2023-03-16",3.3357,3.4332,3.3078,3.4192,11686122.0],["2023-03-17",3.3774,3.3983,3.3078,3.3148,16634772.0],["2023-03-20",3.3496,3.3774,3.3148,3.3357,7805700.0],["2023-03-21",3.3914,3.4053,3.3357,3.3705,7589358.0],["2023-03-22",3.3343,3.4732,3.3123,3.3928,10582320.0],["2023-03-23",3.4513,3.4659,3.2904,3.3196,12687720.0],["2023-03-24",3.327,3.422,3.2977,3.4147,8037240.0],["2023-03-27",3.4366,3.4513,3.3928,3.4366,4872120.0],["2023-03-28",3.4732,3.5171,3.4659,3.4805,5657640.0],["2023-03-29",3.5024,3.5317,3.4439,3.4878,6928320.0],["2023-03-30",3.5902,3.6414,3.5171,3.6267,9603840.0],["2023-03-31",3.7072,3.7291,3.6048,3.6048,9044880.0],["2023-04-03",3.5829,3.6706,3.5683,3.6414,5890320.0],["2023-04-04",3.6341,3.6414,3.5463,3.5463,9428160.0],["2023-04-05",3.4805,3.539,3.4293,3.4586,9329640.0],["2023-04-06",3.4439,3.4513,3.3928,3.4366,7187400.0],["2023-04-10",3.4951,3.5683,3.4805,3.5317,10314120.0],["2023-04-11",3.7072,3.8022,3.6999,3.7511,9717720.0],["2023-04-12",3.7949,3.8315,3.7584,3.7803,8540880.0],["2023-04-13",3.7803,3.8461,3.773,3.8315,10206120.0],["2023-04-14",3.7657,3.8827,3.7657,3.8827,13011000.0],["2023-04-17",3.9119,3.9192,3.8242,3.8388,6717120.0],["2023-04-18",3.773,3.8461,3.773,3.8095,6283440.0],["2023-04-19",3.6999,3.7072,3.6121,3.656,5317680.0],["2023-04-20",3.6706,3.7511,3.6633,3.7145,7005000.0],["2023-04-21",3.6852,3.7218,3.539,3.6121,3758040.0],["2023-04-24",3.5902,3.6487,3.5609,3.6194,4895400.0],["2023-04-25",3.5171,3.5171,3.4366,3.4659,8430360.0],["2023-04-26",3.5171,3.5171,3.4513,3.4513,5518440.0],["2023-04-27",3.4951,3.5756,3.4659,3.5536,6450600.0],["2023-04-28",3.5463,3.6706,3.539,3.6487,5474760.0],["2023-05-01",3.6341,3.6779,3.5683,3.5756,1659360.0],["2023-05-02",3.6267,3.6267,3.4732,3.5244,8260200.0],["2023-05-03",3.5024,3.6267,3.422,3.5829,9758520.0],["2023-05-04",3.5902,3.6121,3.4366,3.4366,9967800.0],["2023-05-05",3.5098,3.6487,3.4659,3.6341,15055560.0],["2023-05-08",3.6779,3.6926,3.6048,3.6194,6224640.0],["2023-05-09",3.5536,3.6999,3.5317,3.656,5586720.0],["2023-05-10",3.6926,3.6926,3.5244,3.5683,8447160.0],["2023-05-11",3.4732,3.5756,3.4439,3.539,10957080.0],["2023-05-12",3.5317,3.6267,3.5171,3.5829,9477000.0],["2023-05-15",3.6414,3.656,3.5975,3.6267,6903240.0],["2023-05-16",3.6499,3.6723,3.4857,3.4857,10056480.0],["2023-05-17",3.5529,3.6424,3.5379,3.62,11158440.0],["2023-05-18",3.6051,3.62,3.5379,3.6126,6162480.0],["2023-05-19",3.5603,3.5827,3.523,3.5678,7503000.0],["2023-05-22",3.62,3.7693,3.6051,3.7395,13415400.0],["2023-05-23",3.7469,3.7917,3.7096,3.7245,12158400.0],["2023-05-24",3.7021,3.7096,3.6275,3.6573,9147720.0],["2023-05-25",3.6947,3.6947,3.5678,3.5827,11179080.0],["2023-05-26",3.6648,3.7395,3.6648,3.7245,7720560.0],["2023-05-30",3.6424,3.6424,3.5454,3.5827,8315040.0],["2023-05-31",3.5305,3.5678,3.4558,3.523,6455160.0],["2023-06-01",3.5305,3.635,3.5155,3.6051,7413600.0],["2023-06-02",3.7992,3.829,3.7395,3.7544,9198000.0],["2023-06-05",3.7917,3.8066,3.7395,3.7693,3009360.0],["2023-06-06",3.7469,3.8216,3.7469,3.7917,7143720.0],["2023-06-07",3.7618,3.8216,3.7544,3.7992,8290680.0],["2023-06-08",3.8141,3.8514,3.7917,3.8439,2001480.0],["2023-06-09",3.8663,3.9037,3.8365,3.8514,5494560.0],["2023-06-12",3.8066,3.8439,3.7395,3.8365,6619560.0],["2023-06-13",3.8887,3.8962,3.8365,3.8439,7459920.0],["2023-06-14",3.9484,4.0231,3.9186,3.9932,11833320.0],["2023-06-15",4.0305,4.038,3.9634,4.0082,7886760.0],["2023-06-16",3.9484,4.0156,3.9261,3.9932,8133240.0],["2023-06-20",4.0082,4.0305,3.9484,3.9858,7238520.0],["2023-06-21",3.9559,4.0082,3.9484,3.9858,4901160.0],["2023-06-22",3.9783,3.9783,3.8813,3.9186,6033720.0],["2023-06-23",3.8738,3.9335,3.8514,3.9037,3685320.0],["2023-06-26",3.9186,3.9708,3.9037,3.9484,4043040.0],["2023-06-27",3.9932,4.0007,3.9186,3.9484,4508280.0],["2023-06-28",3.9335,3.9484,3.8216,3.8439,7894200.0],["2023-06-29",3.8439,3.8887,3.8439,3.8887,4677960.0],["2023-06-30",3.8962,3.9186,3.8663,3.8962,5014080.0],["2023-07-03",3.9783,4.0604,3.9634,3.9932,4849920.0],["2023-07-05",3.9559,3.9783,3.9186,3.941,7969320.0],["2023-07-06",3.8887,3.9261,3.7992,3.8439,14152560.0],["2023-07-07",3.9111,4.0529,3.9111,4.0007,10737720.0],["2023-07-10",3.9634,4.0082,3.9634,4.0007,5600880.0],["2023-07-11",3.9932,4.038,3.9634,4.038,6136200.0],["2023-07-12",4.1425,4.1948,4.135,4.1425,10036080.0],["2023-07-13",4.2246,4.2843,4.2097,4.247,6528960.0],["2023-07-14",4.2395,4.247,4.1649,4.2022,4280400.0],["2023-07-17",4.15,4.2321,4.0753,4.2246,4466040.0],["2023-07-18",4.2171,4.2918,4.1948,4.247,4672200.0],["2023-07-19",4.2395,4.2694,4.1724,4.2395,5149560.0],["2023-07-20",4.2918,4.3366,4.2545,4.2619,4297560.0],["2023-07-21",4.2321,4.247,4.1873,4.2246,5141040.0],["2023-07-24",4.2694,4.4187,4.2619,4.4037,8604720.0],["2023-07-25",4.5157,4.5829,4.5008,4.5306,13189200.0],["2023-07-26",4.5605,4.5978,4.5157,4.5605,7649520.0],["2023-07-27",4.5082,4.5157,4.4485,4.456,6253680.0],["2023-07-28",4.4112,4.4933,4.3814,4.4485,5192160.0],["2023-07-31",4.4859,4.5978,4.4859,4.5903,6529080.0],["2023-08-01",4.5306,4.568,4.5082,4.5082,5363880.0],["2023-08-02",4.4784,4.4858,4.3814,4.4261,5327280.0],["2023-08-03",4.4037,4.4411,4.2769,4.2843,15198840.0],["2023-08-04",4.3739,4.4037,4.2619,4.2769,20747400.0],["2023-08-07",4.2097,4.2097,4.15,4.1798,19055760.0],["2023-08-08",4.0828,4.1052,4.038,4.0679,18144960.0],["2023-08-09",3.9932,4.0156,3.8887,3.8962,12479640.0],["2023-08-10",3.9559,3.9932,3.9186,3.9261,10588440.0],["2023-08-11",3.9111,3.941,3.8514,3.8663,10131120.0],["2023-08-14",3.8663,3.8887,3.8066,3.8663,12639840.0],["2023-08-15",3.8365,3.8663,3.8141,3.829,10714080.0],["2023-08-16",3.8216,3.9111,3.8216,3.8216,13866480.0],["2023-08-17",3.8813,3.8962,3.7917,3.8066,5684760.0],["2023-08-18",3.7693,3.8141,3.7469,3.7992,6819720.0],["2023-08-21",3.7597,3.7976,3.7293,3.7521,4815000.0],["2023-08-22",3.828,3.8584,3.8128,3.8432,5465760.0],["2023-08-23",3.828,3.9496,3.828,3.9116,6688920.0],["2023-08-24",3.8356,3.8736,3.8052,3.828,11384400.0],["2023-08-25",3.828,3.8584,3.7976,3.828,5788320.0],["2023-08-28",3.8584,3.9192,3.828,3.9116,11165640.0],["2023-08-29",3.904,4.0027,3.904,3.9951,6506160.0],["2023-08-30",4.0407,4.0483,3.9951,4.0103,7943040.0],["2023-08-31",3.9951,4.0027,3.9268,3.9571,6100680.0],["2023-09-01",4.0559,4.0711,3.9571,3.9875,5119440.0],["2023-09-05",3.9192,3.9344,3.8812,3.904,7269120.0],["2023-09-06",3.904,3.9496,3.8432,3.8508,11867880.0],["2023-09-07",3.8128,3.8584,3.7445,3.7825,5393880.0],["2023-09-08",3.79,3.8584,3.7825,3.828,9213600.0],["2023-09-11",3.904,3.9268,3.8736,3.9116,6995400.0],["2023-09-12",3.866,3.9344,3.8584,3.9268,4619400.0],["2023-09-13",3.9344,3.9723,3.904,3.904,10085400.0],["2023-09-14",3.9723,4.0179,3.9496,4.0027,10663560.0],["2023-09-15",4.0103,4.0179,3.9723,3.9799,5895360.0],["2023-09-18",3.9875,3.9875,3.8964,3.904,5407800.0],["2023-09-19",3.8888,3.9116,3.7976,3.8204,8757960.0],["2023-09-20",3.866,3.9344,3.866,3.8736,4188600.0],["2023-09-21",3.7293,3.79,3.7217,3.7293,6144720.0],["2023-09-22",3.7825,3.8052,3.7065,3.7141,5290080.0],["2023-09-25",3.6837,3.7141,3.6761,3.6989,7484280.0],["2023-09-26",3.6837,3.7597,3.6837,3.6913,8702880.0],["2023-09-27",3.6913,3.7217,3.6457,3.6533,6664200.0],["2023-09-28",3.6457,3.6837,3.623,3.6533,9045240.0],["2023-09-29",3.6761,3.6837,3.6154,3.623,9093840.0],["2023-10-02",3.6078,3.623,3.5166,3.5318,4814760.0],["2023-10-03",3.509,3.547,3.3799,3.4103,7897320.0],["2023-10-04",3.4407,3.4407,3.3571,3.3799,7932960.0],["2023-10-05",3.3571,3.3723,3.2888,3.3191,5672640.0],["2023-10-06",3.2736,3.3419,3.266,3.3343,8112720.0],["2023-10-09",3.2812,3.3343,3.266,3.3267,4774080.0],["2023-10-10",3.3571,3.3951,3.3343,3.3799,4693800.0],["2023-10-11",3.4103,3.4103,3.3495,3.3723,4053240.0],["2023-10-12",3.3799,3.3799,3.2736,3.2964,4473240.0],["2023-10-13",3.3115,3.3647,3.3115,3.3495,16840320.0],["2023-10-16",3.3951,3.4331,3.3723,3.4103,4389600.0],["2023-10-17",3.3343,3.4179,3.3343,3.3723,4634640.0],["2023-10-18",3.3419,3.3419,3.2432,3.2508,9072240.0],["2023-10-19",3.2584,3.304,3.2432,3.2584,5100240.0],["2023-10-20",3.228,3.2508,3.19,3.2356,5534640.0],["2023-10-23",3.228,3.3267,3.2204,3.2964,7313400.0],["2023-10-24",3.2964,3.3191,3.266,3.2736,5265720.0],["2023-10-25",3.2812,3.2812,3.228,3.2584,6403080.0],["2023-10-26",3.266,3.3343,3.266,3.3267,6127440.0],["2023-10-27",3.3951,3.4027,3.3115,3.3115,6456600.0],["2023-10-30",3.3419,3.3647,3.2736,3.2964,6781920.0],["2023-10-31",3.2888,3.3267,3.2812,3.2964,5778120.0],["2023-11-01",3.3343,3.3951,3.3115,3.3799,7708800.0],["2023-11-02",3.4103,3.4938,3.4103,3.4862,4035240.0],["2023-11-03",3.5242,3.5622,3.509,3.547,8229840.0],["2023-11-06",3.5546,3.6305,3.5546,3.5698,6178920.0],["2023-11-07",3.623,3.6457,3.5394,3.5622,9503160.0],["2023-11-08",3.5394,3.5698,3.5014,3.509,6699600.0],["2023-11-09",3.547,3.5774,3.4635,3.4938,7266960.0],["2023-11-10",3.5774,3.6761,3.5698,3.6609,11403000.0],["2023-11-13",3.6609,3.6761,3.6154,3.6381,9389760.0],["2023-11-14",3.7597,3.8128,3.7597,3.7749,7596000.0],["2023-11-15",3.7673,3.7976,3.7521,3.7597,3024360.0],["2023-11-16",3.7673,3.8128,3.7445,3.79,5791080.0],["2023-11-17",3.7749,3.8356,3.7749,3.8128,9141840.0],["2023-11-20",3.7168,3.74,3.6549,3.6704,7508880.0],["2023-11-21",3.7168,3.74,3.7013,3.7091,6469440.0],["2023-11-22",3.7246,3.7323,3.6704,3.6781,3898800.0],["2023-11-24",3.5929,3.5929,3.5542,3.5697,3683400.0],["2023-11-27",3.5542,3.562,3.5,3.5,5554920.0],["2023-11-28",3.5155,3.6007,3.5,3.562,8514240.0],["2023-11-29",3.5465,3.5542,3.5155,3.5232,7456440.0],["2023-11-30",3.4845,3.4845,3.4303,3.4535,14156400.0],["2023-12-01",3.4381,3.5774,3.4303,3.5232,9591120.0],["2023-12-04",3.4923,3.4923,3.4458,3.4613,15435240.0],["2023-12-05",3.469,3.5155,3.4458,3.5,5926680.0],["2023-12-06",3.562,3.5697,3.5077,3.5232,9690480.0],["2023-12-07",3.562,3.562,3.5155,3.5232,5729760.0],["2023-12-08",3.4768,3.5697,3.4768,3.531,3915360.0],["2023-12-11",3.5155,3.5542,3.5155,3.5387,3033480.0],["2023-12-12",3.5542,3.562,3.5077,3.531,4655160.0],["2023-12-13",3.5465,3.6471,3.5232,3.6394,5665440.0],["2023-12-14",3.6626,3.7323,3.6626,3.7091,5509440.0],["2023-12-15",3.6936,3.7091,3.6626,3.6626,11890560.0],["2023-12-18",3.74,3.8097,3.7246,3.74,9589200.0],["2023-12-19",3.7168,3.7478,3.6471,3.6549,7642080.0],["2023-12-20",3.6781,3.7091,3.6007,3.6007,7770600.0],["2023-12-21",3.7013,3.7323,3.6936,3.7246,4209120.0],["2023-12-22",3.771,3.7943,3.7478,3.771,3502680.0],["2023-12-26",3.7943,3.8097,3.7865,3.802,2402760.0],["2023-12-27",3.7865,3.8097,3.7788,3.7788,3683040.0],["2023-12-28",3.7788,3.8175,3.771,3.7943,4868400.0],["2023-12-29",3.7633,3.7633,3.7246,3.7555,3652320.0],["2024-01-02",3.7555,3.7943,3.7013,3.7168,5903040.0],["2024-01-03",3.7013,3.7168,3.6704,3.6858,4828920.0],["2024-01-04",3.6704,3.6858,3.6394,3.6549,4153080.0],["2024-01-05",3.6471,3.6936,3.6471,3.6781,5254080.0],["2024-01-08",3.7013,3.7633,3.6704,3.7323,8017200.0],["2024-01-09",3.6626,3.6781,3.5,3.5,11871720.0],["2024-01-10",3.4226,3.4303,3.3684,3.4071,12665280.0],["2024-01-11",3.4071,3.4071,3.3684,3.3839,6843840.0],["2024-01-12",3.4381,3.4613,3.3993,3.4148,4579320.0],["2024-01-16",3.3296,3.3296,3.2367,3.2522,6319320.0],["2024-01-17",3.2445,3.2677,3.2212,3.2445,5702640.0],["2024-01-18",3.26,3.3064,3.2135,3.2832,8749800.0],["2024-01-19",3.2832,3.3374,3.2677,3.3219,8428800.0],["2024-01-22",3.2677,3.3064,3.2212,3.2445,6482160.0],["2024-01-23",3.2987,3.3296,3.2832,3.3142,4755360.0],["2024-01-24",3.4381,3.4458,3.3916,3.4148,6176160.0],["2024-01-25",3.3993,3.4458,3.3684,3.4303,7282080.0],["2024-01-26",3.4381,3.4613,3.4148,3.4381,5031000.0],["2024-01-29",3.4071,3.4148,3.3219,3.3296,7269240.0],["2024-01-30",3.3064,3.3374,3.26,3.3142,5232000.0],["2024-01-31",3.3296,3.3529,3.2754,3.2754,9033000.0],["2024-02-01",3.2987,3.3296,3.2832,3.2987,6944760.0],["2024-02-02",3.3296,3.3606,3.3064,3.3451,5882280.0],["2024-02-05",3.3219,3.3296,3.26,3.3142,5888040.0],["2024-02-06",3.3219,3.4148,3.3142,3.3993,5734440.0],["2024-02-07",3.3916,3.4071,3.3761,3.3916,4464600.0],["2024-02-08",3.3761,3.3761,3.2909,3.2987,4799760.0],["2024-02-09",3.3064,3.3142,3.26,3.2754,4786560.0],["2024-02-12",3.2832,3.3374,3.2832,3.3142,2025960.0],["2024-02-13",3.2754,3.2832,3.1825,3.198,4440960.0],["2024-02-14",3.2212,3.2754,3.198,3.2135,8082960.0],["2024-02-15",3.229,3.2677,3.2058,3.2212,7830960.0],["2024-02-16",3.2522,3.3219,3.2522,3.2832,13184160.0],["2024-02-20",3.3064,3.3529,3.2909,3.3374,9245160.0],["2024-02-21",3.3916,3.4458,3.3529,3.3916,18035760.0],["2024-02-22",3.3916,3.4148,3.3451,3.3529,8391360.0],["2024-02-23",3.3451,3.3606,3.2987,3.3142,5756040.0],["2024-02-26",3.2754,3.3064,3.2522,3.2832,6692040.0],["2024-02-27",3.3451,3.3916,3.3296,3.3684,5697000.0],["2024-02-28",3.3451,3.3606,3.2987,3.3296,6385440.0],["2024-02-29",3.3296,3.3529,3.2987,3.3374,4796880.0],["2024-03-01",3.4613,3.4768,3.4303,3.4768,16072560.0],["2024-03-04",3.4457,3.4846,3.4223,3.4223,5401080.0],["2024-03-05",3.399,3.4145,3.3601,3.3679,8742840.0],["2024-03-06",3.399,3.4145,3.3212,3.3445,11245800.0],["2024-03-07",3.3368,3.3445,3.2901,3.2979,4780080.0],["2024-03-08",3.2823,3.2979,3.2668,3.2979,8528520.0],["2024-03-11",3.2979,3.3445,3.2745,3.2979,9632760.0],["2024-03-12",3.329,3.3757,3.3057,3.329,10133880.0],["2024-03-13",3.3368,3.4534,3.3368,3.4145,9010080.0],["2024-03-14",3.4457,3.4534,3.2745,3.2979,15026160.0],["2024-03-15",3.2668,3.2979,3.1968,3.2357,12600240.0],["2024-03-18",3.2512,3.3134,3.2201,3.2901,8225880.0],["2024-03-19",3.3057,3.3445,3.2901,3.3212,6123960.0],["2024-03-20",3.3134,3.399,3.3057,3.3912,8131320.0],["2024-03-21",3.3834,3.4457,3.3679,3.4223,8994480.0],["2024-03-22",3.3757,3.3912,3.3368,3.3445,3171480.0],["2024-03-25",3.3368,3.3757,3.3212,3.3445,3948960.0],["2024-03-26",3.329,3.3523,3.2979,3.3212,6224520.0],["2024-03-27",3.3212,3.4457,3.3134,3.4145,6725880.0],["2024-03-28",3.3757,3.4457,3.3757,3.4379,4597800.0],["2024-04-01",3.4379,3.4457,3.399,3.4223,4469280.0],["2024-04-02",3.4301,3.5001,3.399,3.4457,8526480.0],["2024-04-03",3.4301,3.4846,3.3912,3.4846,7918560.0],["2024-04-04",3.4846,3.6246,3.4768,3.539,18900480.0],["2024-04-05",3.539,3.5468,3.4379,3.5001,9700200.0],["2024-04-08",3.5468,3.609,3.539,3.5701,8490840.0],["2024-04-09",3.5934,3.609,3.5157,3.5623,10099680.0],["2024-04-10",3.4923,3.539,3.4768,3.4923,9139560.0],["2024-04-11",3.4768,3.5001,3.4457,3.4846,5703840.0],["2024-04-12",3.4768,3.4846,3.3445,3.3601,8261400.0],["2024-04-15",3.4068,3.5312,3.399,3.469,25285320.0],["2024-04-16",3.3368,3.3601,3.2979,3.3212,13790400.0],["2024-04-17",3.4223,3.4223,3.329,3.3368,8597520.0],["2024-04-18",3.3694,3.3974,3.3134,3.3321,6896000.0],["2024-04-19",3.3321,3.4534,3.3228,3.4161,9290300.0],["2024-04-22",3.4161,3.6121,3.3788,3.5468,16111600.0],["2024-04-23",3.4441,3.4908,3.4068,3.4161,9792300.0],["2024-04-24",3.4348,3.4348,3.2948,3.3228,11504500.0],["2024-04-25",3.2481,3.2948,3.2388,3.2574,16358000.0],["2024-04-26",3.3134,3.3881,3.2854,3.3694,6893700.0],["2024-04-29",3.3601,3.3974,3.3508,3.3601,5260200.0],["2024-04-30",3.3134,3.3228,3.2481,3.2481,7067600.0],["2024-05-01",3.2668,3.3228,3.2481,3.2761,3605800.0],["2024-05-02",3.3414,3.3974,3.3228,3.3694,6869300.0],["2024-05-03",3.5188,3.6214,3.5188,3.5468,36452300.0],["2024-05-06",3.6121,3.6401,3.5654,3.5748,10284600.0],["2024-05-07",3.5934,3.6214,3.4908,3.5374,8480900.0],["2024-05-08",3.4721,3.5374,3.4721,3.5281,5195000.0],["2024-05-09",3.4348,3.5094,3.4348,3.4721,6334700.0],["2024-05-10",3.4908,3.4908,3.4068,3.4161,6770200.0],["2024-05-13",3.4628,3.5001,3.4534,3.4721,6284000.0],["2024-05-14",3.5188,3.5374,3.4721,3.4908,7654800.0],["2024-05-15",3.4814,3.6121,3.4628,3.6028,25766000.0],["2024-05-16",3.6681,3.7708,3.6028,3.7054,34068300.0],["2024-05-17",3.7092,3.7471,3.6241,3.6335,5519500.0],["2024-05-20",3.5768,3.5862,3.5105,3.5389,4402900.0],["2024-05-21",3.5484,3.5768,3.4254,3.4348,14908200.0],["2024-05-22",3.4254,3.4348,3.3497,3.3591,16013700.0],["2024-05-23",3.3686,3.3686,3.3213,3.3402,5181500.0],["2024-05-24",3.4348,3.4632,3.3875,3.4064,8944200.0],["2024-05-28",3.4254,3.4348,3.3402,3.3497,6114800.0],["2024-05-29",3.2929,3.3213,3.255,3.2929,5964800.0],["2024-05-30",3.3307,3.3591,3.2929,3.3024,2551600.0],["2024-05-31",3.3024,3.3024,3.2172,3.274,11579100.0],["2024-06-03",3.2077,3.2172,3.151,3.1604,7197800.0],["2024-06-04",3.1036,3.1131,3.0563,3.0847,6332700.0],["2024-06-05",3.1131,3.1131,3.0469,3.0563,7385300.0],["2024-06-06",3.0563,3.1226,3.0563,3.1036,4824300.0],["2024-06-07",3.0469,3.0469,2.9806,2.9901,6541000.0],["2024-06-10",2.9712,2.9901,2.9428,2.9617,3389200.0],["2024-06-11",2.9522,3.0374,2.9333,3.0185,9346400.0],["2024-06-12",3.0469,3.0753,2.9806,3.0185,11443000.0],["2024-06-13",3.0374,3.0563,2.9901,3.0185,4627100.0],["2024-06-14",2.9617,2.9901,2.9522,2.9617,6604900.0],["2024-06-17",2.9333,2.9333,2.8955,2.9239,5121700.0],["2024-06-18",2.9617,2.9901,2.9144,2.9239,3428000.0],["2024-06-20",2.9996,3.0753,2.9806,2.9901,8227000.0],["2024-06-21",3.009,3.0753,2.9996,3.0658,5850100.0],["2024-06-24",3.1226,3.1415,3.0658,3.1131,10558500.0],["2024-06-25",3.1036,3.1226,3.0469,3.0847,10649000.0],["2024-06-26",3.0658,3.132,3.0563,3.1226,8915200.0],["2024-06-27",3.1226,3.1415,3.0658,3.1226,6804700.0],["2024-06-28",3.1036,3.132,3.0753,3.1226,7747500.0],["2024-07-01",3.1226,3.132,3.0563,3.0563,3300000.0],["2024-07-02",3.0563,3.1036,3.0469,3.0847,4634300.0],["2024-07-03",3.1415,3.1888,3.1415,3.1699,2540800.0],["2024-07-05",3.1226,3.1415,3.0753,3.1036,4742000.0],["2024-07-08",3.0847,3.0942,3.0563,3.0658,3823200.0],["2024-07-09",3.0658,3.132,3.0469,3.1226,10479300.0],["2024-07-10",3.132,3.151,3.1036,3.151,5258100.0],["2024-07-11",3.151,3.1793,3.132,3.132,3751200.0],["2024-07-12",3.1415,3.1888,3.1226,3.1699,2447500.0],["2024-07-15",3.1699,3.2456,3.1415,3.2077,4020500.0],["2024-07-16",3.2172,3.3024,3.2077,3.2929,8495400.0],["2024-07-17",3.2456,3.2929,3.2361,3.274,6373800.0],["2024-07-18",3.2267,3.2456,3.1604,3.1604,5822700.0],["2024-07-19",3.1888,3.2172,3.1604,3.1793,3818400.0],["2024-07-22",3.2077,3.2361,3.1888,3.2267,3969000.0],["2024-07-23",3.1604,3.1699,3.0374,3.0753,10708700.0],["2024-07-24",3.0279,3.0279,2.9522,2.9996,7587500.0],["2024-07-25",2.9996,3.1036,2.9712,3.0658,9339600.0],["2024-07-26",3.0279,3.0753,2.9996,3.0563,4466500.0],["2024-07-29",3.0469,3.0563,3.009,3.0469,4223300.0],["2024-07-30",3.0185,3.0563,2.9806,3.0279,3926600.0],["2024-07-31",3.0563,3.0847,3.0374,3.0658,4148800.0],["2024-08-01",3.1036,3.151,2.9806,2.9996,10413100.0],["2024-08-02",3.0185,3.0185,2.8765,2.886,7980400.0],["2024-08-05",2.7725,2.8671,2.763,2.8576,8830300.0],["2024-08-06",2.8576,2.9049,2.8103,2.8671,9113300.0],["2024-08-07",2.9333,2.9428,2.8576,2.8576,5619200.0],["2024-08-08",2.886,2.9617,2.8576,2.9428,11571500.0],["2024-08-09",2.9996,3.0185,2.9712,2.9901,6921600.0],["2024-08-12",3.009,3.0563,3.009,3.009,3578700.0],["2024-08-13",3.03,3.0681,3.0109,3.049,4942600.0],["2024-08-14",3.0395,3.049,3.0014,3.0109,6158400.0],["2024-08-15",3.0109,3.0586,3.0014,3.0014,6759800.0],["2024-08-16",3.0205,3.0205,2.9728,3.0014,4208700.0],["2024-08-19",3.0395,3.1253,3.03,3.1062,5823800.0],["2024-08-20",3.0586,3.0967,3.0109,3.0776,7594200.0],["2024-08-21",3.1348,3.211,3.1253,3.2015,7894800.0],["2024-08-22",3.1443,3.1538,3.0872,3.1157,6533500.0],["2024-08-23",3.1253,3.2015,3.1062,3.1824,6094800.0],["2024-08-26",3.2015,3.2396,3.192,3.2015,3461300.0],["2024-08-27",3.1824,3.2015,3.1634,3.1634,2643600.0],["2024-08-28",3.0872,3.1253,3.0681,3.0967,3455500.0],["2024-08-29",3.1253,3.1538,3.0967,3.1348,6005400.0],["2024-08-30",3.0681,3.1157,3.0586,3.1062,6468600.0],["2024-09-03",3.0776,3.1062,2.9823,2.9823,3679900.0],["2024-09-04",3.0205,3.1062,3.0205,3.0681,5986600.0],["2024-09-05",3.1062,3.1538,3.0872,3.1253,4563600.0],["2024-09-06",3.1443,3.1634,3.0776,3.1062,5044300.0],["2024-09-09",3.1824,3.1824,3.1348,3.1538,3582900.0],["2024-09-10",3.1538,3.1538,3.0681,3.1157,4602200.0],["2024-09-11",3.1729,3.1824,3.0967,3.1443,7837000.0],["2024-09-12",3.1062,3.1729,3.0967,3.1634,7268900.0],["2024-09-13",3.192,3.2491,3.192,3.211,6608200.0],["2024-09-16",3.2205,3.2396,3.1824,3.192,4067900.0],["2024-09-17",3.1824,3.211,3.1634,3.211,6518200.0],["2024-09-18",3.2015,3.2872,3.192,3.2301,13950600.0],["2024-09-19",3.2872,3.2872,3.2396,3.2587,6352300.0],["2024-09-20",3.2015,3.2205,3.0872,3.1062,15279600.0],["2024-09-23",3.0395,3.0681,3.0205,3.049,7221800.0],["2024-09-24",3.1538,3.2491,3.1538,3.211,9663100.0],["2024-09-25",3.192,3.2015,3.1538,3.1729,3906800.0],["2024-09-26",3.2587,3.3349,3.2491,3.3158,5932100.0],["2024-09-27",3.3063,3.373,3.3063,3.3158,25072600.0],["2024-09-30",3.3349,3.3825,3.3254,3.3349,7141400.0],["2024-10-01",3.3444,3.3635,3.3158,3.3349,5783200.0],["2024-10-02",3.4016,3.4492,3.3635,3.373,8915600.0],["2024-10-03",3.2968,3.3254,3.2491,3.2872,7319400.0],["2024-10-04",3.3158,3.3635,3.3063,3.3349,5371200.0],["2024-10-07",3.3158,3.4016,3.3063,3.4016,23042000.0],["2024-10-08",3.3158,3.3254,3.2682,3.2968,13059500.0],["2024-10-09",3.2396,3.3063,3.2396,3.2587,8278900.0],["2024-10-10",3.2872,3.3254,3.2396,3.2777,7618900.0],["2024-10-11",3.1729,3.192,3.0872,3.1443,15799500.0],["2024-10-14",3.0967,3.1729,3.0872,3.1634,6133800.0],["2024-10-15",3.1062,3.1157,3.0681,3.0681,6896900.0],["2024-10-16",3.0872,3.1062,3.049,3.0681,9442400.0],["2024-10-17",3.03,3.049,3.0109,3.03,31480900.0],["2024-10-18",3.0967,3.1157,3.0395,3.049,8486100.0],["2024-10-21",3.0395,3.0681,3.03,3.0395,7792900.0],["2024-10-22",3.03,3.03,2.9919,3.0109,7941200.0],["2024-10-23",3.0014,3.0109,2.9728,2.9823,8290800.0],["2024-10-24",2.9728,3.0014,2.9538,2.9728,6559900.0],["2024-10-25",3.0109,3.0395,2.9633,2.9728,6441900.0],["2024-10-28",3.0205,3.049,3.0014,3.03,20885400.0],["2024-10-29",3.03,3.0586,3.0109,3.03,7359200.0],["2024-10-30",3.0205,3.049,2.9919,3.0205,7841300.0],["2024-10-31",3.0109,3.0205,2.9728,2.9728,4498600.0],["2024-11-01",2.9633,2.9633,2.9252,2.9347,6903900.0],["2024-11-04",3.0014,3.0109,2.9538,2.9633,18393100.0],["2024-11-05",2.9728,3.0014,2.9347,2.9538,30406500.0],["2024-11-06",3.1443,3.3349,3.1253,3.3254,36068600.0],["2024-11-07",3.3921,3.4492,3.3349,3.4397,16160000.0],["2024-11-08",3.3063,3.4016,3.2587,3.4016,15045900.0],["2024-11-11",3.2872,3.3635,3.2682,3.3635,9337500.0],["2024-11-12",3.2682,3.2872,3.2205,3.2396,9370800.0],["2024-11-13",3.192,3.2396,3.1634,3.2301,7175100.0],["2024-11-14",3.2396,3.2872,3.2301,3.2491,5781500.0],["2024-11-15",3.2682,3.3254,3.2491,3.2968,6092700.0],["2024-11-18",3.2587,3.3254,3.2491,3.2777,14095100.0],["2024-11-19",3.2301,3.2872,3.211,3.2682,8404600.0],["2024-11-20",3.2682,3.3349,3.2491,3.3063,5662800.0],["2024-11-21",3.1894,3.2957,3.1894,3.2763,6110300.0],["2024-11-22",3.2377,3.286,3.2377,3.2763,3945000.0],["2024-11-25",3.2957,3.3537,3.2957,3.315,9719700.0],["2024-11-26",3.3247,3.3537,3.286,3.315,10068700.0],["2024-11-27",3.315,3.373,3.2667,3.2957,18420100.0],["2024-11-29",3.2184,3.2763,3.199,3.2473,8351500.0],["2024-12-02",3.2184,3.286,3.2184,3.2763,12504200.0],["2024-12-03",3.2763,3.344,3.257,3.3247,8919700.0],["2024-12-04",3.3247,3.344,3.2667,3.3053,12914100.0],["2024-12-05",3.344,3.3827,3.315,3.344,7687100.0],["2024-12-06",3.3343,3.3537,3.2377,3.2377,7175400.0],["2024-12-09",3.3247,3.402,3.3247,3.344,13641300.0],["2024-12-10",3.3537,3.3827,3.344,3.3633,5705000.0],["2024-12-11",3.344,3.431,3.2957,3.3827,8858400.0],["2024-12-12",3.373,3.3827,3.2763,3.286,10619000.0],["2024-12-13",3.2763,3.2763,3.141,3.1507,26828900.0],["2024-12-16",3.1507,3.199,3.1314,3.141,12924200.0],["2024-12-17",3.1507,3.2184,3.0927,3.199,19436000.0],["2024-12-18",3.1797,3.1894,2.9671,2.9864,12431000.0],["2024-12-19",3.0347,3.0541,2.9961,3.0057,17807200.0],["2024-12-20",2.9864,3.0444,2.9671,3.0057,12881300.0],["2024-12-23",2.9477,2.9671,2.8898,2.8994,7322800.0],["2024-12-24",2.8994,2.9091,2.8318,2.8994,1278700.0],["2024-12-26",2.8801,2.9187,2.8608,2.8801,10956300.0],["2024-12-27",2.8124,2.8608,2.8028,2.8124,7835000.0],["2024-12-30",2.8318,2.8318,2.7641,2.8028,8289400.0],["2024-12-31",2.8028,2.8124,2.7738,2.7834,3899700.0],["2025-01-02",2.7544,2.8221,2.7544,2.7834,6320100.0],["2025-01-03",2.7544,2.7641,2.6965,2.7061,6172200.0],["2025-01-06",2.8124,2.8511,2.8028,2.8124,8979600.0],["2025-01-07",2.8704,2.8898,2.8028,2.8221,6697800.0],["2025-01-08",2.7834,2.8028,2.7351,2.7448,5991500.0],["2025-01-10",2.6675,2.6868,2.6095,2.6288,8461900.0],["2025-01-13",2.5901,2.6965,2.5805,2.6771,9294500.0],["2025-01-14",2.6771,2.7255,2.6675,2.6868,8263900.0],["2025-01-15",2.7834,2.8028,2.7351,2.7931,6107300.0],["2025-01-16",2.7351,2.7738,2.6868,2.7255,5934600.0],["2025-01-17",2.7255,2.7931,2.7158,2.7351,15201600.0],["2025-01-21",2.8124,2.8414,2.7738,2.8318,7711900.0],["2025-01-22",2.8221,2.8898,2.8028,2.8124,8357400.0],["2025-01-23",2.8124,2.8704,2.7834,2.8318,10503800.0],["2025-01-24",2.8511,2.8801,2.8318,2.8318,10470400.0],["2025-01-27",2.8414,2.8801,2.8318,2.8704,7749300.0],["2025-01-28",2.8608,2.8898,2.8511,2.8801,4841700.0],["2025-01-29",2.8608,2.8994,2.8318,2.8414,8814600.0],["2025-01-30",2.8511,2.9187,2.8414,2.8898,10870300.0],["2025-01-31",2.9187,2.9381,2.7931,2.8124,19254800.0],["2025-02-03",2.8221,2.8801,2.7931,2.8608,10606400.0],["2025-02-04",2.8511,2.8898,2.8318,2.8414,4630400.0],["2025-02-05",2.7931,2.8124,2.7738,2.7931,9029200.0],["2025-02-06",2.8124,2.8704,2.8028,2.8511,6276400.0],["2025-02-07",2.8414,2.8414,2.7351,2.7544,7200800.0],["2025-02-10",2.8898,2.9477,2.8704,2.9187,16248000.0],["2025-02-11",2.9767,3.0057,2.9477,2.9767,14769900.0],["2025-02-12",2.8994,2.9381,2.8608,2.9187,11530400.0],["2025-02-13",2.8511,2.9284,2.8511,2.9187,6273600.0],["2025-02-14",2.9671,2.9864,2.9187,2.9767,5214600.0],["2025-02-18",2.9381,2.9961,2.9381,2.9767,7854600.0],["2025-02-19",2.9381,2.9671,2.9091,2.9381,4923900.0],["2025-02-20",2.9284,2.9767,2.7834,2.7931,14765800.0],["2025-02-21",2.7931,2.8028,2.7158,2.7255,11123300.0],["2025-02-24",2.7351,2.7738,2.7158,2.7255,14215000.0],["2025-02-25",2.7158,2.7834,2.7061,2.7544,13204200.0],["2025-02-26",2.7544,2.7931,2.7448,2.7544,15860600.0],["2025-02-27",2.7641,2.8511,2.7448,2.8124,19119500.0],["2025-02-28",2.7448,2.8124,2.7158,2.7351,24754500.0],["2025-03-03",2.7738,2.8511,2.7061,2.7158,10302500.0],["2025-03-04",2.7351,2.7544,2.6481,2.7158,12526100.0],["2025-03-05",2.7351,2.8511,2.7351,2.8221,23629300.0],["2025-03-06",2.8221,2.8898,2.7931,2.8511,12372500.0],["2025-03-07",2.8385,2.8773,2.7996,2.8676,10194100.0],["2025-03-10",2.8093,2.8482,2.751,2.7801,12267400.0],["2025-03-11",2.7801,2.8287,2.7607,2.7996,10369100.0],["2025-03-12",2.751,2.7996,2.7315,2.7315,13779000.0],["2025-03-13",2.7218,2.7704,2.7024,2.7218,8741500.0],["2025-03-14",2.7899,2.8773,2.7899,2.8579,6719100.0],["2025-03-17",2.8676,2.9648,2.8579,2.9357,9579700.0],["2025-03-18",2.9454,2.9648,2.9162,2.9454,4382400.0],["2025-03-19",2.9551,2.994,2.9357,2.9648,3950800.0],["2025-03-20",2.9357,2.9745,2.9259,2.9454,6046000.0],["2025-03-21",2.8968,2.9162,2.8773,2.8773,6850200.0],["2025-03-24",2.9065,2.9454,2.8773,2.8968,3964600.0],["2025-03-25",2.9259,2.9745,2.9162,2.9259,5394200.0],["2025-03-26",2.9162,2.9551,2.9162,2.9454,3864900.0],["2025-03-27",2.9162,2.9648,2.8968,2.9065,6511000.0],["2025-03-28",2.8968,2.8968,2.8093,2.8385,4265600.0],["2025-03-31",2.7801,2.7996,2.7218,2.7607,14209600.0],["2025-04-01",2.7704,2.8773,2.7704,2.8385,12766000.0],["2025-04-02",2.819,2.819,2.7315,2.7899,8958400.0],["2025-04-03",2.7607,2.7996,2.7121,2.7218,16484600.0],["2025-04-04",2.5954,2.5954,2.4788,2.4982,15665000.0],["2025-04-07",2.3621,2.5371,2.3233,2.3913,16959000.0],["2025-04-08",2.4496,2.4788,2.2163,2.2358,22307600.0],["2025-04-09",2.2455,2.4691,2.2066,2.4496,19050300.0],["2025-04-10",2.401,2.4205,2.3038,2.3621,14173400.0],["2025-04-11",2.3719,2.4593,2.3524,2.401,10702900.0],["2025-04-14",2.4593,2.508,2.4302,2.4788,13480900.0],["2025-04-15",2.4691,2.4885,2.4205,2.4302,7369400.0],["2025-04-16",2.4107,2.4691,2.401,2.4496,8279700.0],["2025-04-17",2.4593,2.4982,2.4302,2.4691,6140400.0],["2025-04-21",2.4593,2.4691,2.4205,2.4399,2849900.0],["2025-04-22",2.4496,2.5177,2.4496,2.4982,6295800.0],["2025-04-23",2.5663,2.6149,2.508,2.5177,10219200.0],["2025-04-24",2.5663,2.5857,2.5274,2.576,11317600.0],["2025-04-25",2.5857,2.5954,2.5468,2.5857,6722300.0],["2025-04-28",2.6343,2.6635,2.576,2.6343,10170100.0],["2025-04-29",2.5857,2.6732,2.5857,2.6343,10472600.0],["2025-04-30",2.4982,2.5663,2.4982,2.5371,13430100.0],["2025-05-01",2.5566,2.576,2.5177,2.5177,3378200.0],["2025-05-02",2.5468,2.5954,2.5274,2.5468,7583100.0],["2025-05-05",2.5566,2.5663,2.4788,2.4788,11919600.0],["2025-05-06",2.4982,2.5177,2.4788,2.4885,11625300.0],["2025-05-07",2.4885,2.4885,2.4205,2.4399,5349300.0],["2025-05-08",2.4788,2.5371,2.4788,2.5274,8532500.0],["2025-05-09",2.5177,2.5566,2.4885,2.5468,14773500.0],["2025-05-12",2.6164,2.6556,2.587,2.6164,26341000.0],["2025-05-13",2.636,2.734,2.636,2.7242,14449900.0],["2025-05-14",2.7144,2.7536,2.685,2.7242,19168100.0],["2025-05-15",2.7046,2.7536,2.6948,2.7144,20208700.0],["2025-05-16",2.6654,2.7634,2.6654,2.7536,26547000.0],["2025-05-19",2.7144,2.7634,2.7144,2.7242,8182200.0],["2025-05-20",2.7242,2.7242,2.685,2.6948,5300900.0],["2025-05-21",2.6948,2.7144,2.6654,2.6752,8599100.0],["2025-05-22",2.6556,2.7438,2.6556,2.6654,20729300.0],["2025-05-23",2.6262,2.6752,2.6164,2.6556,13665500.0],["2025-05-27",2.7242,2.8026,2.7144,2.783,15424100.0],["2025-05-28",2.7144,2.734,2.685,2.6948,15720800.0],["2025-05-29",2.7438,2.7438,2.6948,2.6948,10195000.0],["2025-05-30",2.6752,2.6752,2.5576,2.5772,15727300.0],["2025-06-02",2.7536,2.7928,2.7046,2.734,13071900.0],["2025-06-03",2.7536,2.8124,2.7046,2.783,14725700.0],["2025-06-04",2.8124,2.832,2.7634,2.7634,8711800.0],["2025-06-05",2.9006,2.9496,2.881,2.9006,15875800.0],["2025-06-06",2.9104,2.93,2.881,2.9104,11447800.0],["2025-06-09",2.9888,3.1456,2.9888,3.126,23526200.0],["2025-06-10",3.126,3.1554,3.0574,3.0868,18712900.0],["2025-06-11",2.979,3.0084,2.9398,2.9888,21005500.0],["2025-06-12",2.9594,2.9986,2.9398,2.9496,12399300.0],["2025-06-13",2.9202,2.9496,2.9006,2.93,15260900.0],["2025-06-16",2.9692,3.0084,2.9692,2.9888,14239700.0],["2025-06-17",2.9692,2.979,2.9006,2.9202,15259300.0],["2025-06-18",2.9496,2.9594,2.8908,2.8908,13174800.0],["2025-06-20",2.881,2.8908,2.7928,2.8026,16912200.0],["2025-06-23",2.7928,2.8418,2.7732,2.832,13424700.0],["2025-06-24",2.8418,2.8908,2.832,2.8418,24624300.0],["2025-06-25",2.7536,2.7928,2.7438,2.783,13047300.0],["2025-06-26",2.8124,2.8614,2.8124,2.832,9113700.0],["2025-06-27",2.8124,2.832,2.783,2.8124,14315500.0],["2025-06-30",2.8124,2.881,2.8124,2.8614,10187000.0],["2025-07-01",2.832,2.8712,2.8222,2.8614,5201600.0],["2025-07-02",2.93,3.0084,2.9104,2.9888,15182000.0],["2025-07-03",3.0084,3.0868,3.0084,3.0672,15358800.0],["2025-07-07",2.9986,3.028,2.9692,3.0084,14313900.0],["2025-07-08",3.028,3.0672,3.0084,3.028,8638900.0],["2025-07-09",3.0182,3.0378,2.979,2.9986,7284600.0],["2025-07-10",3.028,3.077,2.9398,2.9496,49638300.0],["2025-07-11",2.9398,2.9398,2.8712,2.9202,18431800.0],["2025-07-14",2.9496,2.9594,2.8712,2.8712,18132500.0],["2025-07-15",2.881,2.9006,2.832,2.8712,14775400.0],["2025-07-16",2.8516,2.9006,2.8418,2.8908,15501200.0],["2025-07-17",2.8418,2.881,2.832,2.8712,11661900.0],["2025-07-18",2.881,2.881,2.7732,2.7928,8986000.0],["2025-07-21",2.8712,2.9202,2.8516,2.9104,10613300.0],["2025-07-22",2.9398,2.9888,2.93,2.9594,9078900.0],["2025-07-23",2.9692,3.0672,2.9692,3.0476,9477000.0],["2025-07-24",3.028,3.0574,2.9986,3.0378,15336200.0],["2025-07-25",3.0182,3.0182,2.9692,2.9888,5797100.0],["2025-07-28",2.979,2.9888,2.8908,2.9104,7519000.0],["2025-07-29",2.8712,2.9104,2.8516,2.9006,11002200.0],["2025-07-30",2.9104,2.979,2.8908,2.9496,13543600.0],["2025-07-31",2.8614,2.9202,2.8614,2.9006,13312900.0],["2025-08-01",2.832,2.9006,2.7928,2.8026,13930800.0],["2025-08-04",2.8712,2.9398,2.8516,2.8614,12912300.0],["2025-08-05",2.8614,2.881,2.832,2.8614,7948500.0],["2025-08-06",2.8712,2.8908,2.8124,2.8222,8169800.0],["2025-08-07",2.8712,2.9202,2.8614,2.9006,11329900.0],["2025-08-08",2.9006,2.9594,2.8712,2.93,10201300.0],["2025-08-11",2.9202,2.9398,2.8908,2.9006,8989100.0],["2025-08-12",2.9398,2.9888,2.93,2.9594,5663000.0],["2025-08-13",2.9614,3.0206,2.9614,2.991,11349800.0],["2025-08-14",2.9021,2.9811,2.8923,2.9219,11159300.0],["2025-08-15",2.9416,2.9614,2.9021,2.9317,6774400.0],["2025-08-18",2.9614,2.9811,2.9416,2.9515,5967900.0],["2025-08-19",2.9021,2.9219,2.8725,2.8824,9460700.0],["2025-08-20",2.9219,2.9317,2.8429,2.8528,6562500.0],["2025-08-21",2.8626,2.8626,2.8133,2.8626,7204600.0],["2025-08-22",2.8528,2.9614,2.8528,2.9416,5801600.0],["2025-08-25",2.9614,3.0502,2.9614,3.0008,12663200.0],["2025-08-26",3.0206,3.0305,2.9416,2.9712,6265600.0],["2025-08-27",2.991,3.0206,2.9416,3.0206,10458700.0],["2025-08-28",3.0502,3.0699,3.0305,3.0305,6478700.0],["2025-08-29",3.0206,3.0601,3.0008,3.0403,8772900.0],["2025-09-02",3.0008,3.0305,2.9811,3.0206,8788200.0],["2025-09-03",3.0107,3.0206,2.9416,2.991,13699600.0],["2025-09-04",3.0107,3.0601,2.9712,3.0403,9697100.0],["2025-09-05",3.1094,3.1785,3.0996,3.1588,13801000.0],["2025-09-08",3.1884,3.1884,3.0601,3.1193,10680600.0],["2025-09-09",3.139,3.1588,3.0601,3.0601,8051500.0],["2025-09-10",3.0897,3.1094,3.0403,3.0601,9078200.0],["2025-09-11",3.0403,3.1094,3.0403,3.0798,13893900.0],["2025-09-12",3.0502,3.0699,2.991,2.991,12334500.0],["2025-09-15",3.0403,3.0897,3.0206,3.0699,11578500.0],["2025-09-16",3.1094,3.1094,3.0699,3.0996,10423100.0],["2025-09-17",3.0798,3.1687,3.0798,3.0996,17107600.0],["2025-09-18",3.0996,3.1094,3.0699,3.0699,21994800.0],["2025-09-19",3.0699,3.0897,3.0502,3.0699,13384600.0],["2025-09-22",3.0403,3.0699,2.991,3.0601,17434600.0],["2025-09-23",3.0996,3.1785,3.0996,3.1193,20796800.0],["2025-09-24",3.0996,3.0996,3.0403,3.0699,10233100.0],["2025-09-25",3.0502,3.0601,3.0107,3.0206,13124300.0],["2025-09-26",3.0206,3.0601,3.0206,3.0305,20425000.0],["2025-09-29",3.0996,3.1292,3.0601,3.0699,14842500.0],["2025-09-30",3.0897,3.1193,3.0305,3.0601,21166800.0],["2025-10-01",3.0699,3.1489,3.0601,3.1094,22845700.0],["2025-10-02",3.0996,3.1785,3.0699,3.1588,27212500.0],["2025-10-03",3.1489,3.2378,3.1292,3.2279,26120700.0],["2025-10-06",3.1983,3.2279,3.1489,3.218,21972400.0],["2025-10-07",3.2081,3.2279,3.1292,3.1489,34713300.0],["2025-10-08",3.1588,3.2378,3.1588,3.2279,22357200.0],["2025-10-09",3.2575,3.2575,3.1785,3.218,21383300.0],["2025-10-10",3.1884,3.1983,3.0897,3.1094,21932600.0],["2025-10-13",3.1687,3.2476,3.1489,3.1983,26942000.0],["2025-10-14",3.139,3.1983,3.139,3.1884,19273900.0],["2025-10-15",3.1983,3.2575,3.1785,3.218,29704000.0],["2025-10-16",3.1884,3.2378,3.1687,3.2081,33396700.0],["2025-10-17",3.1983,3.3068,3.1983,3.2871,26253200.0],["2025-10-20",3.3266,3.3759,3.3068,3.3661,20441000.0],["2025-10-21",3.3661,3.3957,3.3266,3.3266,28764900.0],["2025-10-22",3.3266,3.3562,3.2772,3.2871,26021400.0],["2025-10-23",3.3266,3.3562,3.297,3.3365,20357300.0],["2025-10-24",3.3661,3.3858,3.3167,3.3266,16923300.0],["2025-10-27",3.3365,3.3858,3.3167,3.3463,17109000.0],["2025-10-28",3.3562,3.4352,3.3562,3.4154,22859300.0],["2025-10-29",3.4549,3.5635,3.4352,3.5536,36387100.0],["2025-10-30",3.4944,3.5141,3.3957,3.4056,21064500.0],["2025-10-31",3.3661,3.4648,3.3661,3.445,22402900.0],["2025-11-03",3.4549,3.4549,3.3957,3.4352,15753500.0],["2025-11-04",3.3858,3.4154,3.3562,3.3759,10321000.0],["2025-11-05",3.445,3.5635,3.4253,3.5536,26767900.0],["2025-11-06",3.524,3.5832,3.5141,3.524,21432700.0],["2025-11-07",3.4944,3.524,3.4549,3.524,13510700.0],["2025-11-10",3.5536,3.5832,3.5141,3.5536,10076200.0],["2025-11-11",3.5931,3.6129,3.5635,3.603,11813100.0],["2025-11-12",3.5339,3.5832,3.524,3.5635,8382100.0],["2025-11-13",3.5635,3.5931,3.4944,3.524,9503100.0],["2025-11-14",3.4944,3.5438,3.4648,3.4944,9500200.0],["2025-11-17",3.4549,3.4944,3.4352,3.445,18407100.0],["2025-11-18",3.445,3.4747,3.4253,3.4352,17348300.0],["2025-11-19",3.4352,3.4944,3.4056,3.4154,13263900.0],["2025-11-20",3.4549,3.4747,3.3167,3.3365,9612000.0],["2025-11-21",3.3463,3.3957,3.3167,3.3562,25464500.0],["2025-11-24",3.3858,3.4352,3.3759,3.4056,12020600.0],["2025-11-25",3.4056,3.4549,3.3858,3.445,8123700.0],["2025-11-26",3.5043,3.5536,3.5043,3.5438,5495100.0],["2025-11-28",3.5536,3.5635,3.5438,3.5536,3044700.0],["2025-12-01",3.5043,3.5734,3.5043,3.524,13675000.0],["2025-12-02",3.524,3.5438,3.5043,3.5339,6858600.0],["2025-12-03",3.5734,3.6622,3.5635,3.6227,11158800.0],["2025-12-04",3.6425,3.6721,3.6425,3.6523,7205500.0],["2025-12-05",3.6129,3.6425,3.4154,3.4352,30817600.0],["2025-12-08",3.4944,3.5141,3.4352,3.445,10878000.0],["2025-12-09",3.4056,3.4648,3.4056,3.445,7528500.0],["2025-12-10",3.4944,3.5438,3.4648,3.524,8922200.0],["2025-12-11",3.5339,3.6425,3.5339,3.603,12116700.0],["2025-12-12",3.6523,3.6622,3.5734,3.603,10678300.0],["2025-12-15",3.6523,3.7412,3.6129,3.7313,22105400.0],["2025-12-16",3.682,3.7511,3.682,3.7214,14874100.0],["2025-12-17",3.6721,3.682,3.6129,3.6227,20022500.0],["2025-12-18",3.6326,3.6721,3.6227,3.6425,14554600.0],["2025-12-19",3.682,3.6918,3.5931,3.603,19042500.0],["2025-12-22",3.6129,3.682,3.603,3.6425,10344200.0],["2025-12-23",3.6523,3.7017,3.6326,3.6918,12838800.0],["2025-12-24",3.7017,3.7017,3.6721,3.6918,1254700.0],["2025-12-26",3.6918,3.7214,3.6918,3.7017,6814000.0],["2025-12-29",3.6523,3.6622,3.603,3.6129,9256100.0],["2025-12-30",3.7017,3.7017,3.6622,3.6721,7197500.0],["2025-12-31",3.682,3.7017,3.6326,3.6425,4301500.0],["2026-01-02",3.7017,3.7609,3.6918,3.7313,9412900.0],["2026-01-05",3.7609,3.8202,3.7511,3.7807,11138100.0],["2026-01-06",3.7807,3.9189,3.7609,3.8794,12953600.0],["2026-01-07",3.83,3.9386,3.8202,3.9287,14574300.0],["2026-01-08",3.909,3.9189,3.8596,3.8991,10742100.0],["2026-01-09",3.8893,3.9485,3.8794,3.8991,14291500.0],["2026-01-12",3.8893,3.9485,3.8794,3.9287,12131200.0],["2026-01-13",3.9189,4.0373,3.909,4.0176,19144800.0],["2026-01-14",3.9583,4.1163,3.9386,4.1064,17447900.0],["2026-01-15",4.1064,4.1459,4.0867,4.1262,11010200.0],["2026-01-16",4.0965,4.1163,4.0768,4.1064,12667200.0],["2026-01-20",4.0274,4.1163,4.0176,4.1064,12896000.0],["2026-01-21",4.0965,4.2249,4.0768,4.215,19165100.0],["2026-01-22",4.3038,4.4322,4.294,4.3335,18666400.0],["2026-01-23",4.2644,4.3828,4.215,4.3631,15016400.0],["2026-01-26",4.3532,4.3729,4.2446,4.2742,16573200.0],["2026-01-27",4.3729,4.5309,4.3729,4.4717,27895800.0],["2026-01-28",4.5407,4.6,4.4519,4.5111,22250200.0],["2026-01-29",4.5506,4.5901,4.3236,4.3433,27568400.0],["2026-01-30",4.2347,4.3335,4.1755,4.215,14665500.0],["2026-02-02",4.2249,4.2742,4.215,4.2644,15574700.0],["2026-02-03",4.3631,4.4124,4.3038,4.3532,26571600.0],["2026-02-04",4.3631,4.3631,4.1755,4.2249,53968400.0],["2026-02-05",4.1558,4.1755,4.0768,4.1262,37689300.0],["2026-02-06",4.1459,4.1854,4.1163,4.1656,29108900.0],["2026-02-09",4.1854,4.2446,4.1854,4.2249,36656000.0],["2026-02-10",4.1854,4.2249,4.1656,4.1854,29734800.0],["2026-02-11",4.294,4.3532,4.2347,4.294,65735500.0],["2026-02-12",4.294,4.3236,4.1656,4.1854,20886100.0],["2026-02-13",3.9978,4.0768,3.9682,4.0669,49488400.0],["2026-02-17",4.0176,4.0274,3.8892,3.9978,13781200.0],["2026-02-18",4.0472,4.0965,4.0077,4.0669,16635500.0],["2026-02-19",4.0373,4.0965,4.0373,4.0669,10011300.0],["2026-02-20",4.0571,4.136,4.0472,4.1163,15414500.0],["2026-02-23",4.136,4.1854,4.0669,4.1064,17250500.0],["2026-02-24",3.9781,4.0965,3.9287,4.0176,11003700.0],["2026-02-25",4.0669,4.1558,4.0373,4.0965,19738200.0],["2026-02-26",4.0768,4.0867,4.0077,4.0176,12524000.0],["2026-02-27",3.988,4.0274,3.9485,3.988,10772000.0],["2026-03-02",3.9189,3.9682,3.8695,3.9287,15838500.0],["2026-03-03",3.7116,3.7116,3.5832,3.6523,16119900.0],["2026-03-04",3.7313,3.7511,3.6918,3.7017,16002900.0],["2026-03-05",3.6425,3.6622,3.5635,3.5931,21572000.0],["2026-03-06",3.524,3.5438,3.4944,3.5141,19821400.0],["2026-03-09",3.445,3.5734,3.4352,3.5339,18971200.0],["2026-03-10",3.5734,3.6326,3.5438,3.5931,14654200.0],["2026-03-11",3.5635,3.6227,3.5043,3.5536,12419500.0],["2026-03-12",3.4732,3.4732,3.374,3.374,22751200.0],["2026-03-13",3.4236,3.4435,3.2649,3.2748,19111700.0],["2026-03-16",3.3542,3.3839,3.3045,3.3145,14821400.0],["2026-03-17",3.3939,3.3939,3.3045,3.3145,16252600.0],["2026-03-18",3.2748,3.3145,3.2549,3.2549,14485200.0],["2026-03-19",3.1259,3.3145,3.116,3.2748,21117900.0],["2026-03-20",3.2351,3.2649,3.1855,3.2351,23944000.0],["2026-03-23",3.3244,3.4336,3.2946,3.3839,24900000.0],["2026-03-24",3.3343,3.4236,3.3244,3.4137,19221400.0],["2026-03-25",3.4633,3.4931,3.4336,3.4732,15954600.0],["2026-03-26",3.4534,3.5229,3.4137,3.4435,20673100.0],["2026-03-27",3.4336,3.4732,3.3839,3.3939,16217500.0],["2026-03-30",3.4534,3.4832,3.4038,3.4336,23588800.0],["2026-03-31",3.4931,3.6023,3.4633,3.5824,27848000.0],["2026-04-01",3.7412,3.8106,3.7313,3.761,24134100.0],["2026-04-02",3.6717,3.761,3.6717,3.7511,26786300.0],["2026-04-06",3.7908,3.7908,3.7114,3.7313,17751600.0],["2026-04-07",3.7114,3.771,3.7015,3.761,24647500.0],["2026-04-08",3.9595,3.9893,3.9099,3.9397,25780400.0],["2026-04-09",3.9694,4.158,3.9694,4.1481,28002800.0],["2026-04-10",4.1877,4.2473,4.1679,4.1977,21338600.0],["2026-04-13",4.1481,4.1877,4.1084,4.1778,15326100.0],["2026-04-14",4.2076,4.2671,4.1977,4.2374,15194000.0],["2026-04-15",4.287,4.3168,4.2274,4.2771,19141900.0],["2026-04-16",4.3068,4.3664,4.2076,4.2274,23811300.0],["2026-04-17",4.3267,4.3763,4.2671,4.2671,15958400.0],["2026-04-20",4.2671,4.2771,4.2175,4.2473,12790000.0],["2026-04-21",4.2572,4.3267,4.2374,4.2671,16396400.0],["2026-04-22",4.2671,4.3465,4.2671,4.2969,16569800.0],["2026-04-23",4.3068,4.3465,4.2274,4.2771,16181800.0],["2026-04-24",4.3068,4.3168,4.2374,4.2771,14306900.0],["2026-04-27",4.3267,4.3366,4.2572,4.287,12347300.0],["2026-04-28",4.3366,4.5053,4.3068,4.4755,28452900.0],["2026-04-29",4.4755,4.5648,4.3961,4.3961,20863400.0],["2026-04-30",4.5053,4.5549,4.4458,4.5351,15156200.0],["2026-05-01",4.4954,4.5351,4.4557,4.4755,12411700.0],["2026-05-04",4.4954,4.5251,4.4557,4.4656,16274700.0],["2026-05-05",4.5549,4.7732,4.5251,4.7633,29838400.0],["2026-05-06",4.803,4.9419,4.7732,4.8923,29357600.0],["2026-05-07",4.8923,4.9122,4.7038,4.7137,15516600.0],["2026-05-08",4.7931,4.8526,4.7732,4.8129,14934000.0],["2026-05-11",4.8229,4.8427,4.7534,4.7732,11316200.0],["2026-05-12",4.674,4.803,4.6145,4.7534,23615400.0],["2026-05-13",4.7633,4.8625,4.6244,4.6442,21878700.0],["2026-05-14",4.674,4.7633,4.6343,4.674,14036700.0],["2026-05-15",4.49,4.63,4.49,4.6,14508300.0],["2026-05-18",4.66,4.7,4.58,4.63,12008100.0],["2026-05-19",4.53,4.62,4.49,4.56,23715100.0],["2026-05-20",4.63,4.71,4.57,4.69,18648400.0],["2026-05-21",4.64,4.73,4.59,4.7,14849000.0],["2026-05-22",4.69,4.76,4.65,4.75,13256100.0],["2026-05-26",4.8,4.81,4.65,4.68,15818800.0],["2026-05-27",4.68,4.73,4.6,4.72,23295900.0],["2026-05-28",4.7,4.73,4.64,4.65,16469300.0],["2026-05-29",4.6,4.64,4.48,4.5,24404100.0],["2026-06-01",4.44,4.63,4.44,4.56,13719200.0],["2026-06-02",4.71,4.92,4.7,4.89,30803200.0],["2026-06-03",4.74,4.81,4.72,4.75,31491700.0],["2026-06-04",4.67,4.77,4.67,4.71,10102000.0],["2026-06-05",4.63,4.67,4.55,4.59,17396100.0],["2026-06-08",4.6,4.62,4.53,4.57,18408000.0],["2026-06-09",4.64,4.64,4.42,4.56,16148000.0],["2026-06-10",4.48,4.57,4.48,4.52,23855500.0],["2026-06-11",4.58,4.69,4.53,4.66,12868700.0],["2026-06-12",4.72,4.78,4.71,4.75,18981600.0],["2026-06-15",4.88,4.9,4.62,4.67,13335600.0],["2026-06-16",4.64,4.7,4.6,4.62,17874400.0],["2026-06-17",4.62,4.65,4.48,4.49,12663800.0],["2026-06-18",4.42,4.45,4.16,4.17,30766200.0],["2026-06-22",4.21,4.28,4.19,4.25,15770500.0],["2026-06-23",4.13,4.21,4.13,4.17,14112700.0],["2026-06-24",4.12,4.14,4.08,4.09,10526800.0],["2026-06-25",4.18,4.23,4.13,4.14,16679300.0],["2026-06-26",4.12,4.17,4.09,4.15,19336800.0],["2026-06-29",4.13,4.15,4.04,4.13,17512400.0],["2026-06-30",4.06,4.09,4.01,4.04,15156500.0],["2026-07-01",3.96,4.05,3.96,4.02,20422800.0],["2026-07-02",4.06,4.14,4.04,4.07,20453600.0],["2026-07-06",4.18,4.25,4.1601,4.23,14976294.093091],["2026-07-07",4.2,4.3,4.195,4.28,16823371.177642],["2026-07-08",4.24,4.31,4.22,4.3,12710508.111727],["2026-07-09",4.33,4.49,4.3,4.41,23480042.371065],["2026-07-10",4.46,4.54,4.435,4.5,16215150.89438],["2026-07-13",4.53,4.57,4.45,4.49,10736864.053225],["2026-07-14",4.58,4.63,4.54,4.61,10864341.280586],["2026-07-15",4.65,4.83,4.63,4.8,31784432.506648],["2026-07-16",4.72,4.805,4.69,4.72,16115027.975846],["2026-07-17",4.63,4.77,4.6136,4.72,9829916.217431],["2026-07-20",4.75,4.755,4.64,4.68,7871155.915078],["2026-07-21",4.7,4.7,4.62,4.64,14017082.040152],["2026-07-22",4.72,4.78,4.67,4.77,31267498.545104],["2026-07-23",4.76,4.815,4.72,4.77,20133099.309027],["2026-07-24",4.73,4.84,4.72,4.81,12496241.020481],["2026-07-27",4.78,4.845,4.75,4.83,11014751.972226],["2026-07-28",4.85,5,4.83,4.95,17018048.964968],["2026-07-29",4.95,4.97,4.82,4.86,11733591.763178],["2026-07-30",4.9,4.975,4.835,4.96,8474049.802133],["2026-07-31",4.96,5.02,4.88,4.96,12067342.984573],["2026-08-03",4.93,5.07,4.85,5.06,14012607.732832],["2026-08-04",5.13,5.17,5.04,5.1,18818878.338727],["2026-08-05",4.91,5.18,4.8801,5.14,20737475.124565],["2026-08-06",5.12,5.155,5.02,5.04,10454321.723571],["2026-08-07",5.06,5.07,4.895,4.94,8094536.685307],["2026-08-10",4.96,5,4.94,4.955,2161347.979469],["2026-08-11",4.87,4.9,4.671,4.69,16360727.920455],["2026-08-12",4.79,4.85,4.75,4.83,8508989.06347],["2026-08-13",4.85,4.88,4.785,4.8,6559355.297875],["2026-08-14",4.79,4.79,4.695,4.74,7301113.919601]]}