{"t":"MTCH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-01-19",0.2861,0.3179,0.2861,0.2861,3697205.0],["1993-01-20",0.3179,0.3179,0.2861,0.2861,297626.0],["1993-01-21",0.3179,0.3179,0.2861,0.2861,124252.0],["1993-01-22",0.3179,0.3179,0.2861,0.3179,83798.0],["1993-01-25",0.2861,0.3338,0.2861,0.302,959337.0],["1993-01-26",0.302,0.3497,0.302,0.3179,118472.0],["1993-01-27",0.3179,0.4133,0.3179,0.3656,983899.0],["1993-01-28",0.3656,0.4133,0.3179,0.3497,551908.0],["1993-01-29",0.3656,0.3656,0.3179,0.3338,141589.0],["1993-02-01",0.3179,0.3497,0.3179,0.3259,1317644.0],["1993-02-02",0.3259,0.3497,0.3259,0.3418,1573371.0],["1993-02-03",0.3259,0.3497,0.3259,0.3259,177709.0],["1993-02-04",0.3259,0.3497,0.3259,0.3418,759957.0],["1993-02-05",0.3259,0.3815,0.3259,0.3497,976675.0],["1993-02-08",0.3497,0.3895,0.3497,0.3895,2922800.0],["1993-02-09",0.3895,0.3974,0.3418,0.3418,1765527.0],["1993-02-10",0.3656,0.3656,0.3418,0.3497,258617.0],["1993-02-11",0.3418,0.3736,0.3418,0.3418,192156.0],["1993-02-12",0.3418,0.4292,0.3418,0.3815,2945917.0],["1993-02-16",0.4133,0.4133,0.3815,0.3815,1323423.0],["1993-02-17",0.3815,0.4292,0.3815,0.4133,1863773.0],["1993-02-18",0.3815,0.4133,0.3815,0.4133,720948.0],["1993-02-19",0.3815,0.4133,0.3815,0.4133,2107941.0],["1993-02-22",0.4133,0.4133,0.3815,0.3895,927552.0],["1993-02-23",0.3895,0.4133,0.3895,0.4133,430546.0],["1993-02-24",0.4133,0.4451,0.3895,0.4133,2252420.0],["1993-02-25",0.4133,0.4451,0.4133,0.4451,351083.0],["1993-02-26",0.4451,0.4451,0.4133,0.4252,2896794.0],["1993-03-01",0.4133,0.4292,0.3974,0.4292,484003.0],["1993-03-02",0.3974,0.4292,0.3895,0.4292,1671616.0],["1993-03-03",0.3895,0.4292,0.3895,0.3895,163261.0],["1993-03-04",0.4292,0.4292,0.3656,0.3895,1517024.0],["1993-03-05",0.3656,0.4054,0.3656,0.3815,150258.0],["1993-03-08",0.3656,0.4054,0.3656,0.3656,130031.0],["1993-03-09",0.3656,0.3815,0.3577,0.3736,887098.0],["1993-03-10",0.3736,0.3736,0.3338,0.3338,130031.0],["1993-03-11",0.3338,0.3656,0.3179,0.3338,823528.0],["1993-03-12",0.3338,0.3497,0.3179,0.3338,440659.0],["1993-03-15",0.3497,0.3497,0.3259,0.3418,160371.0],["1993-03-16",0.3179,0.3497,0.3179,0.3418,385758.0],["1993-03-17",0.3259,0.3418,0.3179,0.3179,79463.0],["1993-03-18",0.3418,0.3418,0.31,0.3179,442104.0],["1993-03-19",0.302,0.3259,0.302,0.302,1392773.0],["1993-03-22",0.302,0.3259,0.302,0.302,109804.0],["1993-03-23",0.3179,0.3179,0.302,0.302,394426.0],["1993-03-24",0.302,0.3179,0.2702,0.2861,1138491.0],["1993-03-25",0.302,0.302,0.2861,0.302,518678.0],["1993-03-26",0.2861,0.302,0.2702,0.2702,223942.0],["1993-03-29",0.2702,0.2941,0.2623,0.2782,1605156.0],["1993-03-30",0.2782,0.2861,0.2543,0.2543,397316.0],["1993-03-31",0.2782,0.2782,0.2543,0.2543,65015.0],["1993-04-01",0.2782,0.2782,0.2543,0.2702,148813.0],["1993-04-02",0.2702,0.2782,0.2623,0.2702,1586374.0],["1993-04-05",0.2623,0.2861,0.2623,0.2702,222497.0],["1993-04-06",0.2702,0.302,0.2385,0.2385,1061917.0],["1993-04-07",0.2385,0.2543,0.2146,0.2305,195046.0],["1993-04-08",0.2146,0.2226,0.2146,0.2146,274509.0],["1993-04-12",0.2067,0.2146,0.1669,0.1908,476779.0],["1993-04-13",0.1749,0.1908,0.1669,0.1669,1210730.0],["1993-04-14",0.1669,0.1987,0.1669,0.1947,811969.0],["1993-04-15",0.1828,0.1987,0.1828,0.1908,299071.0],["1993-04-16",0.1828,0.1987,0.1828,0.1828,1007015.0],["1993-04-19",0.1828,0.2543,0.1828,0.2543,900101.0],["1993-04-20",0.2385,0.2861,0.2385,0.2702,5026407.0],["1993-04-21",0.2861,0.2861,0.2702,0.2861,707945.0],["1993-04-22",0.2941,0.2941,0.2782,0.2782,177709.0],["1993-04-23",0.2782,0.2941,0.2782,0.2782,98245.0],["1993-04-26",0.2782,0.2941,0.2543,0.2782,1353764.0],["1993-04-27",0.2782,0.2782,0.2345,0.2385,495561.0],["1993-04-28",0.2385,0.2702,0.2385,0.2623,163261.0],["1993-04-29",0.2623,0.2623,0.2385,0.2623,86687.0],["1993-04-30",0.2385,0.2385,0.2385,0.2385,459442.0],["1993-05-03",0.2385,0.2385,0.2385,0.2385,26006.0],["1993-05-04",0.2385,0.2623,0.2385,0.2385,39009.0],["1993-05-05",0.2385,0.2623,0.2385,0.2543,247058.0],["1993-05-06",0.2385,0.2543,0.2385,0.2385,209494.0],["1993-05-07",0.2385,0.2543,0.2226,0.2226,1048914.0],["1993-05-10",0.2226,0.2543,0.2226,0.2305,833641.0],["1993-05-11",0.2464,0.2464,0.2226,0.2226,143034.0],["1993-05-12",0.2226,0.2464,0.2226,0.2226,693497.0],["1993-05-13",0.2226,0.2543,0.2226,0.2305,98245.0],["1993-05-14",0.2305,0.2543,0.2305,0.2385,105469.0],["1993-05-17",0.2702,0.2702,0.2464,0.2464,366975.0],["1993-05-18",0.2464,0.2623,0.2464,0.2464,40454.0],["1993-05-19",0.2623,0.302,0.2543,0.302,2857785.0],["1993-05-20",0.2861,0.3656,0.2861,0.3577,2009696.0],["1993-05-21",0.3656,0.4292,0.3418,0.3656,1463567.0],["1993-05-24",0.3656,0.3895,0.3656,0.3656,660267.0],["1993-05-25",0.3656,0.3895,0.3418,0.3458,489782.0],["1993-05-26",0.3656,0.3656,0.3418,0.3418,218163.0],["1993-05-27",0.3418,0.3656,0.3338,0.3577,299071.0],["1993-05-28",0.3338,0.3577,0.3338,0.3577,125696.0],["1993-06-01",0.3577,0.3577,0.3338,0.3418,1134156.0],["1993-06-02",0.3418,0.3815,0.3418,0.3815,758512.0],["1993-06-03",0.3815,0.3974,0.3497,0.3974,200825.0],["1993-06-04",0.3656,0.3974,0.3656,0.3974,53457.0],["1993-06-07",0.3736,0.3974,0.3736,0.3736,481113.0],["1993-06-08",0.3736,0.3895,0.3656,0.3656,2135392.0],["1993-06-09",0.3895,0.3895,0.3656,0.3815,3042717.0],["1993-06-10",0.3895,0.3895,0.3656,0.3815,512899.0],["1993-06-11",0.3656,0.4054,0.3656,0.4054,797521.0],["1993-06-14",0.4054,0.4213,0.3895,0.4054,491227.0],["1993-06-15",0.4054,0.4372,0.4054,0.4372,666046.0],["1993-06-16",0.4451,0.5166,0.4213,0.5007,2974813.0],["1993-06-17",0.4928,0.5643,0.4928,0.5246,2889570.0],["1993-06-18",0.5246,0.5723,0.5246,0.5484,1596488.0],["1993-06-21",0.5643,0.612,0.5325,0.5802,3200199.0],["1993-06-22",0.612,0.6597,0.5723,0.6438,4863147.0],["1993-06-23",0.5723,0.5882,0.4769,0.5564,2578941.0],["1993-06-24",0.5723,0.5723,0.5405,0.5723,1452009.0],["1993-06-25",0.5405,0.5723,0.5405,0.5723,887098.0],["1993-06-28",0.5723,0.6597,0.5564,0.62,2602058.0],["1993-06-29",0.6359,0.7154,0.62,0.7154,3112067.0],["1993-06-30",0.6995,0.7472,0.62,0.6359,2524040.0],["1993-07-01",0.6836,0.6836,0.6359,0.6359,605365.0],["1993-07-02",0.6677,0.763,0.6359,0.7313,3554171.0],["1993-07-06",0.7313,0.7948,0.6995,0.771,2700303.0],["1993-07-07",0.763,0.8902,0.763,0.8743,1674506.0],["1993-07-08",0.9061,0.9061,0.8107,0.8266,1603711.0],["1993-07-09",0.8107,0.8266,0.7313,0.7869,983899.0],["1993-07-12",0.7948,1.0651,0.7948,1.0333,3505049.0],["1993-07-13",1.1128,1.1764,1.0651,1.1287,6773153.0],["1993-07-14",1.1605,1.1605,1.0492,1.0651,2084825.0],["1993-07-15",1.0333,1.081,0.9856,0.9856,3584512.0],["1993-07-16",0.9856,1.0174,0.9538,0.9538,1967797.0],["1993-07-19",0.9538,1.0174,0.9538,1.0094,541794.0],["1993-07-20",1.0492,1.2241,1.0015,1.1923,1739521.0],["1993-07-21",1.2082,1.2241,1.1446,1.1764,1009905.0],["1993-07-22",1.2082,1.2082,1.0651,1.1128,781629.0],["1993-07-23",1.1287,1.1287,1.0333,1.0969,754178.0],["1993-07-26",1.0651,1.0969,1.0333,1.0969,670380.0],["1993-07-27",1.0969,1.0969,1.0492,1.0969,365531.0],["1993-07-28",1.0969,1.1446,1.0651,1.0969,316408.0],["1993-07-29",1.0969,1.1605,1.0969,1.1287,719503.0],["1993-07-30",1.1287,1.1923,1.1287,1.1446,410319.0],["1993-08-02",1.1446,1.1605,1.0651,1.081,566356.0],["1993-08-03",1.0651,1.0969,1.0651,1.081,462331.0],["1993-08-04",1.0651,1.081,0.9379,0.9936,1456343.0],["1993-08-05",0.9856,1.0333,0.9538,0.9538,759957.0],["1993-08-06",0.9538,0.9936,0.9538,0.9777,684828.0],["1993-08-09",0.9697,1.0015,0.9538,0.9777,1925899.0],["1993-08-10",0.9538,1.0015,0.9379,0.9618,284623.0],["1993-08-11",0.9379,0.9697,0.9379,0.9538,118472.0],["1993-08-12",0.9538,0.9856,0.9379,0.9697,660267.0],["1993-08-13",0.9379,0.9697,0.8743,0.8743,2253865.0],["1993-08-16",0.8743,0.9061,0.8743,0.8982,616923.0],["1993-08-17",0.8743,0.9777,0.8743,0.9777,427656.0],["1993-08-18",0.9538,1.0492,0.9538,0.9856,1287304.0],["1993-08-19",0.9697,1.0015,0.9538,0.9538,151702.0],["1993-08-20",0.9538,1.0015,0.9538,0.9697,5033631.0],["1993-08-23",0.9697,1.0015,0.9697,0.9697,1439006.0],["1993-08-24",0.9697,1.0015,0.9697,0.9856,495561.0],["1993-08-25",0.9697,1.0015,0.9697,0.9697,351083.0],["1993-08-26",1.0015,1.1605,0.9697,1.1446,3658196.0],["1993-08-27",1.1764,1.2082,1.1605,1.1605,992567.0],["1993-08-30",1.1923,1.1923,1.0651,1.0969,679049.0],["1993-08-31",1.1287,1.1287,1.0969,1.1287,1654279.0],["1993-09-01",1.1446,1.1446,1.0969,1.1128,3304224.0],["1993-09-02",1.1128,1.1287,1.1128,1.1207,1495353.0],["1993-09-03",1.1287,1.1287,1.1128,1.1128,218163.0],["1993-09-07",1.1128,1.1207,1.081,1.1128,293291.0],["1993-09-08",1.081,1.1128,1.0492,1.0651,1066251.0],["1993-09-09",1.0651,1.0969,1.0333,1.081,780184.0],["1993-09-10",1.081,1.081,1.0094,1.0174,235500.0],["1993-09-13",1.0492,1.0492,1.0015,1.0015,44788.0],["1993-09-14",1.0015,1.0492,0.9697,0.9936,1418779.0],["1993-09-15",1.0174,1.081,0.9856,1.081,1044580.0],["1993-09-16",1.0333,1.081,1.0333,1.0333,577914.0],["1993-09-17",1.0333,1.0651,1.0174,1.0174,125696.0],["1993-09-20",1.0174,1.0651,1.0174,1.0412,494117.0],["1993-09-21",1.0651,1.1923,1.0333,1.1128,8979340.0],["1993-09-22",1.1605,1.1605,1.1128,1.1605,839420.0],["1993-09-23",1.1605,1.3035,1.1128,1.3035,1748190.0],["1993-09-24",1.2717,1.3512,1.2717,1.2956,1285859.0],["1993-09-27",1.2717,1.3035,1.24,1.2717,492672.0],["1993-09-28",1.2558,1.2876,1.0651,1.1446,1628273.0],["1993-09-29",1.1446,1.1764,0.9856,1.0174,1583484.0],["1993-09-30",1.0015,1.1446,1.0015,1.1446,1569037.0],["1993-10-01",1.0651,1.1605,1.0651,1.1128,447883.0],["1993-10-04",1.1128,1.1605,1.081,1.081,484003.0],["1993-10-05",1.081,1.0969,1.0651,1.0651,235500.0],["1993-10-06",1.1128,1.1287,1.0969,1.0969,245613.0],["1993-10-07",1.1128,1.1128,1.081,1.0969,135810.0],["1993-10-08",1.0969,1.0969,1.0651,1.081,660267.0],["1993-10-11",1.0651,1.0969,1.0651,1.0651,290402.0],["1993-10-12",1.0651,1.1287,1.0651,1.1287,322187.0],["1993-10-13",1.0969,1.24,1.0969,1.1923,1505466.0],["1993-10-14",1.1923,1.2082,1.1605,1.1605,206604.0],["1993-10-15",1.1605,1.1923,1.1287,1.1605,1345095.0],["1993-10-18",1.1446,1.1764,1.1287,1.1287,666046.0],["1993-10-19",1.0969,1.1287,1.0492,1.0571,554797.0],["1993-10-20",1.0174,1.1128,1.0174,1.081,1868107.0],["1993-10-21",1.1128,1.1128,1.0651,1.0969,65015.0],["1993-10-22",1.0969,1.0969,1.0651,1.0651,56347.0],["1993-10-25",1.0969,1.0969,1.0492,1.0492,248503.0],["1993-10-26",1.0333,1.0651,0.922,0.9697,813414.0],["1993-10-27",0.922,1.0015,0.922,0.9856,1493908.0],["1993-10-28",0.9856,1.0333,0.9856,1.0174,208049.0],["1993-10-29",1.0015,1.0651,1.0015,1.0333,332301.0],["1993-11-01",1.0651,1.0651,1.0333,1.0571,1975021.0],["1993-11-02",1.0651,1.0651,1.0015,1.0174,651598.0],["1993-11-03",1.0015,1.0333,0.9538,0.9856,379978.0],["1993-11-04",0.9538,0.9697,0.8902,0.8902,761402.0],["1993-11-05",0.8902,0.8902,0.8425,0.8664,1187613.0],["1993-11-08",0.8743,0.8743,0.8107,0.8584,3976049.0],["1993-11-09",0.8266,0.8743,0.8266,0.8425,93911.0],["1993-11-10",0.8425,0.8743,0.8425,0.8425,124252.0],["1993-11-11",0.8743,0.8743,0.8425,0.8743,170485.0],["1993-11-12",0.8743,0.8743,0.7948,0.8107,2956030.0],["1993-11-15",0.8107,0.8584,0.8107,0.8584,339525.0],["1993-11-16",0.8584,0.9379,0.8584,0.8902,1147159.0],["1993-11-17",0.8902,0.8902,0.8266,0.8346,3597515.0],["1993-11-18",0.8584,0.8584,0.8266,0.8266,353972.0],["1993-11-19",0.8584,0.8584,0.8266,0.8266,46233.0],["1993-11-22",0.8584,0.8584,0.8266,0.8266,342414.0],["1993-11-23",0.8266,0.8584,0.8266,0.8505,715169.0],["1993-11-24",0.8266,0.8584,0.8266,0.8584,956448.0],["1993-11-26",0.8425,0.8425,0.8266,0.8266,33230.0],["1993-11-29",0.8266,0.8584,0.7948,0.7948,218163.0],["1993-11-30",0.8107,0.8107,0.7313,0.7789,2144061.0],["1993-12-01",0.7789,0.7789,0.6836,0.7472,637150.0],["1993-12-02",0.7313,0.7472,0.7313,0.7472,238390.0],["1993-12-03",0.7313,0.763,0.7313,0.763,1070586.0],["1993-12-06",0.763,0.763,0.7313,0.7313,176264.0],["1993-12-07",0.7313,0.763,0.7313,0.763,144479.0],["1993-12-08",0.7154,0.7392,0.7154,0.7154,1521359.0],["1993-12-09",0.7154,0.763,0.6915,0.7154,733951.0],["1993-12-10",0.6836,0.6995,0.6041,0.6041,1567592.0],["1993-12-13",0.6041,0.6359,0.6041,0.6359,232610.0],["1993-12-14",0.62,0.62,0.5723,0.5723,2151285.0],["1993-12-15",0.5723,0.62,0.5723,0.6041,4402260.0],["1993-12-16",0.62,0.6518,0.5882,0.6518,4304015.0],["1993-12-17",0.6518,0.6518,0.62,0.62,105469.0],["1993-12-20",0.62,0.6518,0.62,0.6438,947779.0],["1993-12-21",0.6677,0.6677,0.6359,0.6359,585138.0],["1993-12-22",0.6359,0.6677,0.6359,0.6677,132920.0],["1993-12-23",0.6677,0.6677,0.6359,0.6359,62126.0],["1993-12-27",0.6359,0.6518,0.6359,0.6518,479669.0],["1993-12-28",0.6359,0.6677,0.6359,0.6677,80908.0],["1993-12-29",0.6359,0.6677,0.6359,0.6359,564911.0],["1993-12-30",0.62,0.6518,0.62,0.6279,900101.0],["1993-12-31",0.6359,0.6518,0.6041,0.6359,696386.0],["1994-01-03",0.6359,0.6359,0.6041,0.62,208049.0],["1994-01-04",0.6359,0.6359,0.6041,0.62,339525.0],["1994-01-05",0.62,0.6359,0.6041,0.6359,56347.0],["1994-01-06",0.6359,0.6359,0.6041,0.6041,36120.0],["1994-01-07",0.6359,0.6518,0.6041,0.6518,4233220.0],["1994-01-10",0.6677,0.6836,0.62,0.6836,729616.0],["1994-01-11",0.6995,0.7154,0.6836,0.7154,664601.0],["1994-01-12",0.7154,0.763,0.6836,0.7472,1121153.0],["1994-01-13",0.763,0.8266,0.7313,0.8266,1157273.0],["1994-01-14",0.8266,0.8584,0.7948,0.7948,1056138.0],["1994-01-17",0.7789,0.8107,0.763,0.7948,238390.0],["1994-01-18",0.7948,0.7948,0.6995,0.6995,265840.0],["1994-01-19",0.6995,0.763,0.6995,0.763,543239.0],["1994-01-20",0.763,0.771,0.7313,0.763,273064.0],["1994-01-21",0.7789,0.7789,0.7154,0.7154,169040.0],["1994-01-24",0.7154,0.7472,0.7154,0.7233,75129.0],["1994-01-25",0.7154,0.7472,0.6836,0.6836,381423.0],["1994-01-26",0.6836,0.7154,0.6836,0.7154,850978.0],["1994-01-27",0.6836,0.7313,0.6836,0.7154,293291.0],["1994-01-28",0.6836,0.6836,0.6836,0.6836,117028.0],["1994-01-31",0.6836,0.7154,0.6836,0.6836,132920.0],["1994-02-01",0.6836,0.7154,0.6836,0.6995,514344.0],["1994-02-02",0.6995,0.6995,0.6836,0.6836,313518.0],["1994-02-03",0.6677,0.6836,0.6359,0.6677,382868.0],["1994-02-04",0.6518,0.6677,0.62,0.62,450773.0],["1994-02-07",0.62,0.6359,0.5723,0.6041,499896.0],["1994-02-08",0.5723,0.6041,0.5405,0.5405,1521359.0],["1994-02-09",0.5405,0.5723,0.5087,0.5564,9424333.0],["1994-02-10",0.5564,0.5723,0.5087,0.5405,3973159.0],["1994-02-11",0.5405,0.5564,0.5087,0.5564,145923.0],["1994-02-14",0.5405,0.6518,0.5405,0.6518,2739313.0],["1994-02-15",0.6836,0.7154,0.6438,0.6677,1170276.0],["1994-02-16",0.6518,0.7313,0.6518,0.6677,1028687.0],["1994-02-17",0.6836,0.6836,0.6518,0.6518,209494.0],["1994-02-18",0.6836,0.6836,0.6359,0.6359,118472.0],["1994-02-22",0.6359,0.6677,0.6359,0.6677,60681.0],["1994-02-23",0.6359,0.6359,0.62,0.62,53457.0],["1994-02-24",0.62,0.6518,0.5882,0.62,471000.0],["1994-02-25",0.62,0.62,0.5723,0.5723,255727.0],["1994-02-28",0.5723,0.62,0.5723,0.62,586583.0],["1994-03-01",0.62,0.62,0.5882,0.6041,254282.0],["1994-03-02",0.5723,0.6041,0.5723,0.5882,102580.0],["1994-03-03",0.5882,0.5882,0.5643,0.5723,405985.0],["1994-03-04",0.5564,0.5882,0.5564,0.5723,234055.0],["1994-03-07",0.5723,0.5723,0.5564,0.5564,91021.0],["1994-03-08",0.5564,0.5723,0.5564,0.5723,322187.0],["1994-03-09",0.5723,0.5723,0.5564,0.5564,67905.0],["1994-03-10",0.5564,0.5723,0.5564,0.5564,132920.0],["1994-03-11",0.5564,0.5564,0.5246,0.5246,303405.0],["1994-03-14",0.5564,0.62,0.5484,0.62,2602058.0],["1994-03-15",0.62,0.62,0.5723,0.5802,668936.0],["1994-03-16",0.5723,0.5882,0.5723,0.5882,92466.0],["1994-03-17",0.5882,0.6041,0.5882,0.6041,23117.0],["1994-03-18",0.62,0.62,0.5882,0.6041,83798.0],["1994-03-21",0.5723,0.6041,0.5723,0.5723,31785.0],["1994-03-22",0.6041,0.6041,0.5723,0.5882,124252.0],["1994-03-23",0.5723,0.6041,0.5723,0.6041,179153.0],["1994-03-24",0.5882,0.6041,0.5882,0.5882,787408.0],["1994-03-25",0.6041,0.6041,0.5723,0.5723,53457.0],["1994-03-28",0.6041,0.7154,0.5882,0.6677,2516816.0],["1994-03-29",0.7472,0.8425,0.7392,0.7472,2694524.0],["1994-03-30",0.763,0.7789,0.7154,0.7551,703610.0],["1994-03-31",0.7789,0.7789,0.7154,0.7154,366975.0],["1994-04-04",0.7154,0.7154,0.6518,0.6597,437770.0],["1994-04-05",0.6836,0.8346,0.6518,0.8107,1350874.0],["1994-04-06",0.8425,0.8584,0.6995,0.763,1527138.0],["1994-04-07",0.763,0.7948,0.7472,0.7948,619813.0],["1994-04-08",0.7948,0.7948,0.763,0.763,514344.0],["1994-04-11",0.7472,0.7789,0.7472,0.7551,418988.0],["1994-04-12",0.7472,0.7472,0.7154,0.7472,170485.0],["1994-04-13",0.7313,0.763,0.6995,0.7472,1020018.0],["1994-04-14",0.763,0.8107,0.7472,0.8107,2328994.0],["1994-04-15",0.8266,0.8584,0.7869,0.8584,668936.0],["1994-04-18",0.8266,0.8584,0.7789,0.7789,583693.0],["1994-04-19",0.8266,0.8266,0.6836,0.6995,447883.0],["1994-04-20",0.7154,0.7154,0.6677,0.6995,196491.0],["1994-04-21",0.6995,0.6995,0.6359,0.6518,411764.0],["1994-04-22",0.6518,0.6518,0.5564,0.6359,1635497.0],["1994-04-25",0.6677,0.6677,0.5882,0.6041,343859.0],["1994-04-26",0.6518,0.6518,0.62,0.6518,3067279.0],["1994-04-28",0.62,0.6995,0.62,0.6677,1220843.0],["1994-04-29",0.6836,0.6836,0.6518,0.6756,368420.0],["1994-05-02",0.6677,0.6677,0.5882,0.5882,582248.0],["1994-05-03",0.62,0.6359,0.5882,0.6359,434880.0],["1994-05-04",0.6359,0.6359,0.5882,0.6359,92466.0],["1994-05-05",0.5882,0.6359,0.5882,0.5882,31785.0],["1994-05-06",0.62,0.6836,0.6041,0.6836,258617.0],["1994-05-09",0.6677,0.6677,0.6279,0.6518,277399.0],["1994-05-10",0.6677,0.6677,0.62,0.6677,53457.0],["1994-05-11",0.6677,0.6836,0.6518,0.6597,70794.0],["1994-05-12",0.6518,0.6518,0.6359,0.6359,44788.0],["1994-05-13",0.6359,0.6359,0.6359,0.6359,1445.0],["1994-05-16",0.6359,0.6518,0.62,0.6518,50567.0],["1994-05-17",0.62,0.6518,0.62,0.6359,37564.0],["1994-05-18",0.6438,0.6518,0.62,0.62,49123.0],["1994-05-19",0.6518,0.6518,0.62,0.62,274509.0],["1994-05-20",0.62,0.6518,0.5882,0.5882,247058.0],["1994-05-23",0.6359,0.6359,0.5882,0.5882,21672.0],["1994-05-24",0.6041,0.6359,0.5882,0.62,973785.0],["1994-05-25",0.6041,0.62,0.5882,0.62,54902.0],["1994-05-26",0.6677,0.6995,0.6359,0.6557,882764.0],["1994-05-27",0.6836,0.6836,0.6518,0.6836,161816.0],["1994-05-31",0.6836,0.6836,0.6518,0.6518,66460.0],["1994-06-01",0.6518,0.6836,0.6518,0.6518,575024.0],["1994-06-02",0.6836,0.6836,0.6518,0.6518,70794.0],["1994-06-03",0.6518,0.6836,0.6518,0.6518,200825.0],["1994-06-06",0.6518,0.6677,0.62,0.62,173374.0],["1994-06-07",0.62,0.6677,0.62,0.62,1028687.0],["1994-06-08",0.62,0.6359,0.5882,0.6359,158926.0],["1994-06-09",0.6359,0.6359,0.6041,0.6279,1313310.0],["1994-06-10",0.6359,0.6359,0.62,0.6359,169040.0],["1994-06-13",0.62,0.6518,0.62,0.6518,754178.0],["1994-06-14",0.62,0.6518,0.62,0.62,242724.0],["1994-06-15",0.6041,0.6359,0.5882,0.6041,270175.0],["1994-06-16",0.62,0.6359,0.6041,0.6359,92466.0],["1994-06-17",0.6359,0.6359,0.6041,0.6041,170485.0],["1994-06-20",0.62,0.62,0.6041,0.612,30340.0],["1994-06-21",0.6041,0.62,0.6041,0.6041,388647.0],["1994-06-22",0.6041,0.6279,0.6041,0.6279,52012.0],["1994-06-23",0.6041,0.62,0.6041,0.6041,166150.0],["1994-06-24",0.6518,0.6518,0.6041,0.6518,63571.0],["1994-06-27",0.6041,0.6518,0.6041,0.6518,28896.0],["1994-06-28",0.6518,0.6677,0.6359,0.6359,249948.0],["1994-06-29",0.6518,0.6518,0.6041,0.6041,135810.0],["1994-06-30",0.6518,0.763,0.6041,0.6995,1990914.0],["1994-07-01",0.7313,0.7472,0.6995,0.6995,317853.0],["1994-07-05",0.6995,0.6995,0.6677,0.6995,189267.0],["1994-07-06",0.6995,0.6995,0.6677,0.6677,147368.0],["1994-07-07",0.6995,0.7154,0.6836,0.6995,127141.0],["1994-07-08",0.7154,0.7154,0.6995,0.7154,638595.0],["1994-07-11",0.7034,0.7313,0.7034,0.7313,801856.0],["1994-07-12",0.7154,0.7472,0.7154,0.7313,245613.0],["1994-07-13",0.7472,0.7948,0.7313,0.7948,1030132.0],["1994-07-14",0.8584,0.8584,0.7789,0.7948,368420.0],["1994-07-15",0.8107,0.8107,0.7948,0.8107,67905.0],["1994-07-18",0.8425,0.8425,0.7948,0.8107,624147.0],["1994-07-19",0.8107,0.8425,0.8107,0.8107,245613.0],["1994-07-20",0.8107,0.8266,0.763,0.763,355417.0],["1994-07-21",0.763,0.7789,0.7313,0.763,351083.0],["1994-07-22",0.7154,0.763,0.7154,0.7154,89577.0],["1994-07-25",0.7154,0.7392,0.7154,0.7154,49123.0],["1994-07-26",0.7154,0.7154,0.7154,0.7154,26006.0],["1994-07-27",0.7154,0.7472,0.6995,0.6995,277399.0],["1994-07-28",0.6995,0.6995,0.6677,0.6836,184932.0],["1994-07-29",0.6995,0.7313,0.6677,0.6995,297626.0],["1994-08-01",0.6995,0.6995,0.6995,0.6995,2890.0],["1994-08-02",0.6995,0.7154,0.6995,0.6995,151702.0],["1994-08-03",0.6995,0.7154,0.6836,0.6995,184932.0],["1994-08-04",0.6836,0.6915,0.6836,0.6836,13003.0],["1994-08-05",0.6995,0.6995,0.6836,0.6836,212383.0],["1994-08-08",0.6995,0.7154,0.6836,0.7154,102580.0],["1994-08-09",0.6836,0.7154,0.6836,0.7154,23117.0],["1994-08-10",0.6836,0.7154,0.6836,0.6915,138699.0],["1994-08-11",0.6995,0.7313,0.6915,0.7233,850978.0],["1994-08-12",0.6995,0.771,0.6995,0.763,384313.0],["1994-08-15",0.7789,0.7789,0.763,0.771,69350.0],["1994-08-16",0.7789,0.7789,0.763,0.7789,277399.0],["1994-08-17",0.7789,0.7948,0.7472,0.775,313518.0],["1994-08-18",0.7789,0.7789,0.7472,0.7472,50567.0],["1994-08-19",0.7551,0.7789,0.7472,0.7789,44788.0],["1994-08-22",0.7472,0.763,0.7313,0.7313,158926.0],["1994-08-23",0.7313,0.7313,0.7313,0.7313,27451.0],["1994-08-24",0.7313,0.7313,0.7313,0.7313,20227.0],["1994-08-25",0.7313,0.7551,0.7313,0.7313,154592.0],["1994-08-26",0.7313,0.7472,0.6995,0.6995,140144.0],["1994-08-29",0.7154,0.7313,0.7074,0.7074,130031.0],["1994-08-30",0.6995,0.763,0.6995,0.763,447883.0],["1994-08-31",0.7472,0.763,0.7472,0.763,158926.0],["1994-09-01",0.763,0.763,0.7472,0.7472,93911.0],["1994-09-02",0.7472,0.7472,0.7313,0.7313,88132.0],["1994-09-06",0.7313,0.7313,0.7313,0.7313,2890.0],["1994-09-07",0.7313,0.7313,0.7313,0.7313,1445.0],["1994-09-08",0.7313,0.7313,0.7313,0.7313,0.0],["1994-09-09",0.7313,0.7313,0.6995,0.7154,546129.0],["1994-09-12",0.6995,0.7074,0.6995,0.6995,102580.0],["1994-09-13",0.6995,0.7154,0.6836,0.6995,287512.0],["1994-09-14",0.6836,0.6995,0.6677,0.6677,404540.0],["1994-09-15",0.6677,0.7154,0.6677,0.7074,1245405.0],["1994-09-16",0.7313,0.7313,0.6995,0.6995,59236.0],["1994-09-19",0.6995,0.6995,0.6995,0.6995,130031.0],["1994-09-20",0.6995,0.7074,0.6995,0.6995,242724.0],["1994-09-21",0.6677,0.6836,0.6677,0.6677,635705.0],["1994-09-22",0.6677,0.6836,0.6518,0.6677,2211966.0],["1994-09-23",0.6597,0.6597,0.6518,0.6518,13003.0],["1994-09-26",0.6518,0.6677,0.6518,0.6677,1269966.0],["1994-09-27",0.6518,0.6518,0.62,0.62,189267.0],["1994-09-28",0.6677,0.6836,0.6359,0.6677,833641.0],["1994-09-29",0.6677,0.6677,0.6518,0.6518,27451.0],["1994-09-30",0.6518,0.6677,0.6518,0.6518,309184.0],["1994-10-03",0.6518,0.6677,0.6359,0.6518,153147.0],["1994-10-04",0.6359,0.6518,0.6359,0.6359,91021.0],["1994-10-05",0.62,0.6279,0.5723,0.6041,374199.0],["1994-10-06",0.6041,0.62,0.5723,0.6041,134365.0],["1994-10-07",0.62,0.6518,0.6041,0.6518,180598.0],["1994-10-10",0.6359,0.7313,0.6359,0.7154,1662948.0],["1994-10-11",0.7472,0.7472,0.6995,0.7313,479669.0],["1994-10-12",0.7313,0.7313,0.6995,0.6995,452218.0],["1994-10-13",0.6995,0.7313,0.6995,0.7034,866871.0],["1994-10-14",0.7074,0.7472,0.6995,0.7472,2407012.0],["1994-10-17",0.7472,0.7789,0.7154,0.7789,1868107.0],["1994-10-18",0.7789,0.7789,0.7472,0.7472,138699.0],["1994-10-19",0.7313,0.7789,0.6836,0.7074,829307.0],["1994-10-20",0.6836,0.7154,0.6836,0.6875,128586.0],["1994-10-21",0.6995,0.6995,0.6836,0.6836,75129.0],["1994-10-24",0.6836,0.7154,0.6836,0.6995,41899.0],["1994-10-25",0.6836,0.6995,0.6677,0.6677,579359.0],["1994-10-26",0.6677,0.6836,0.6518,0.6677,1014239.0],["1994-10-27",0.6836,0.6915,0.6677,0.6836,164706.0],["1994-10-28",0.6677,0.6677,0.6677,0.6677,8669.0],["1994-10-31",0.6677,0.6995,0.6677,0.6677,10113.0],["1994-11-01",0.6836,0.6836,0.6677,0.6677,80908.0],["1994-11-02",0.6677,0.6697,0.6677,0.6677,209494.0],["1994-11-03",0.6677,0.6756,0.6677,0.6677,20227.0],["1994-11-04",0.6677,0.6677,0.6677,0.6677,50567.0],["1994-11-07",0.6677,0.6836,0.6677,0.6677,462331.0],["1994-11-08",0.6915,0.6915,0.6836,0.6836,67905.0],["1994-11-09",0.6836,0.6995,0.6836,0.6836,1840656.0],["1994-11-10",0.6677,0.6995,0.6677,0.6836,109804.0],["1994-11-11",0.6836,0.6995,0.6836,0.6995,868316.0],["1994-11-14",0.6836,0.6995,0.6677,0.6836,171929.0],["1994-11-15",0.6995,0.6995,0.6677,0.6836,30340.0],["1994-11-16",0.6677,0.6697,0.6677,0.6677,73684.0],["1994-11-17",0.6677,0.7313,0.6677,0.6995,1491018.0],["1994-11-18",0.6995,0.7313,0.6995,0.6995,863982.0],["1994-11-21",0.6995,0.7313,0.6995,0.6995,514344.0],["1994-11-22",0.7233,0.7233,0.6995,0.6995,404540.0],["1994-11-23",0.6836,0.7154,0.6836,0.7154,170485.0],["1994-11-25",0.6995,0.7154,0.6995,0.7154,72239.0],["1994-11-28",0.7154,0.7154,0.6995,0.6995,47678.0],["1994-11-29",0.6995,0.7313,0.6995,0.7313,1085034.0],["1994-11-30",0.6995,0.6995,0.6995,0.6995,20227.0],["1994-12-01",0.6995,0.6995,0.6836,0.6836,209494.0],["1994-12-02",0.6677,0.7154,0.6677,0.7154,236945.0],["1994-12-05",0.6677,0.6677,0.6677,0.6677,5779.0],["1994-12-06",0.6836,0.7154,0.6836,0.6836,24561.0],["1994-12-07",0.6836,0.6836,0.6836,0.6836,99690.0],["1994-12-08",0.6836,0.6995,0.6677,0.6677,460886.0],["1994-12-09",0.6677,0.6995,0.6597,0.6995,1043135.0],["1994-12-12",0.6677,0.6677,0.6677,0.6677,15893.0],["1994-12-13",0.6677,0.6995,0.6677,0.6995,82353.0],["1994-12-14",0.6677,0.6995,0.6677,0.6677,186377.0],["1994-12-15",0.6995,0.6995,0.6677,0.6677,98245.0],["1994-12-16",0.6995,0.6995,0.6677,0.6836,27451.0],["1994-12-19",0.6677,0.6995,0.6677,0.6995,163261.0],["1994-12-20",0.6995,0.6995,0.6677,0.6995,577914.0],["1994-12-21",0.6677,0.6995,0.6677,0.6995,368420.0],["1994-12-22",0.6677,0.6995,0.6677,0.6995,69350.0],["1994-12-23",0.6677,0.6836,0.6677,0.6756,127141.0],["1994-12-27",0.6677,0.6836,0.6677,0.6677,34675.0],["1994-12-28",0.6677,0.6836,0.6677,0.6836,210939.0],["1994-12-29",0.6677,0.6677,0.6518,0.6518,466666.0],["1994-12-30",0.6518,0.6836,0.6518,0.6836,385758.0],["1995-01-03",0.6518,0.6518,0.6518,0.6518,15893.0],["1995-01-04",0.6438,0.6677,0.6438,0.6677,274509.0],["1995-01-05",0.6518,0.6518,0.6518,0.6518,15893.0],["1995-01-06",0.6518,0.6518,0.6359,0.6359,121362.0],["1995-01-09",0.6359,0.6359,0.6359,0.6359,10113.0],["1995-01-10",0.6359,0.6359,0.6359,0.6359,5779.0],["1995-01-11",0.6359,0.6677,0.6359,0.6438,124252.0],["1995-01-12",0.6359,0.6518,0.62,0.62,504230.0],["1995-01-13",0.62,0.6677,0.62,0.62,210939.0],["1995-01-16",0.6041,0.6359,0.6041,0.6359,119917.0],["1995-01-17",0.6041,0.6359,0.6041,0.6359,98245.0],["1995-01-18",0.6359,0.6359,0.6041,0.6041,13003.0],["1995-01-19",0.6041,0.6359,0.6041,0.6359,76574.0],["1995-01-20",0.6041,0.6359,0.6041,0.6041,404540.0],["1995-01-23",0.6041,0.62,0.6041,0.6041,56347.0],["1995-01-24",0.62,0.62,0.6041,0.62,14448.0],["1995-01-25",0.6041,0.6041,0.5882,0.5882,34675.0],["1995-01-26",0.5882,0.5882,0.5882,0.5882,34675.0],["1995-01-27",0.5882,0.5961,0.5882,0.5882,345304.0],["1995-01-30",0.5882,0.62,0.5882,0.5882,15893.0],["1995-01-31",0.5882,0.62,0.5882,0.62,44788.0],["1995-02-01",0.5882,0.5882,0.5882,0.5882,1445.0],["1995-02-02",0.5961,0.62,0.5882,0.5882,184932.0],["1995-02-03",0.5882,0.62,0.5882,0.62,8669.0],["1995-02-06",0.5882,0.5961,0.5882,0.5961,177709.0],["1995-02-07",0.5882,0.62,0.5882,0.62,10113.0],["1995-02-08",0.6051,0.62,0.5564,0.5882,625592.0],["1995-02-09",0.5882,0.5882,0.5564,0.5882,69350.0],["1995-02-10",0.5882,0.5882,0.5723,0.5882,291847.0],["1995-02-13",0.5723,0.5882,0.5723,0.5723,57791.0],["1995-02-14",0.5723,0.5882,0.5643,0.5882,314963.0],["1995-02-15",0.5723,0.5723,0.5723,0.5723,39009.0],["1995-02-16",0.5723,0.6041,0.5723,0.6041,195046.0],["1995-02-17",0.5882,0.6041,0.5882,0.6041,173374.0],["1995-02-21",0.6041,0.62,0.5882,0.62,135810.0],["1995-02-22",0.5961,0.62,0.5882,0.62,303405.0],["1995-02-23",0.5882,0.6279,0.5882,0.6041,67905.0],["1995-02-24",0.6041,0.6359,0.6041,0.612,108359.0],["1995-02-27",0.6041,0.6041,0.6041,0.6041,24561.0],["1995-02-28",0.6041,0.6359,0.6041,0.6359,104025.0],["1995-03-01",0.62,0.6359,0.6041,0.6041,31785.0],["1995-03-02",0.6041,0.6041,0.5882,0.5961,169040.0],["1995-03-03",0.5961,0.5961,0.5961,0.5961,15893.0],["1995-03-06",0.6041,0.6041,0.5882,0.5882,13003.0],["1995-03-07",0.6041,0.6041,0.6041,0.6041,1445.0],["1995-03-08",0.6041,0.6518,0.5961,0.6359,187822.0],["1995-03-09",0.6041,0.6518,0.6041,0.6438,2880902.0],["1995-03-10",0.62,0.62,0.62,0.62,10113.0],["1995-03-13",0.62,0.6518,0.62,0.6518,326521.0],["1995-03-14",0.6359,0.6518,0.62,0.6359,258617.0],["1995-03-15",0.62,0.6518,0.62,0.6518,50567.0],["1995-03-16",0.62,0.6518,0.62,0.62,151702.0],["1995-03-17",0.62,0.6359,0.62,0.62,300515.0],["1995-03-20",0.6359,0.6359,0.62,0.62,184932.0],["1995-03-21",0.62,0.6359,0.62,0.6359,4334.0],["1995-03-22",0.6359,0.6359,0.62,0.62,41899.0],["1995-03-23",0.6359,0.6359,0.62,0.6359,661712.0],["1995-03-24",0.6359,0.6359,0.62,0.62,49123.0],["1995-03-27",0.62,0.62,0.62,0.62,26006.0],["1995-03-28",0.62,0.6359,0.62,0.62,200825.0],["1995-03-29",0.62,0.6279,0.62,0.6279,157482.0],["1995-03-30",0.62,0.6359,0.62,0.6359,319298.0],["1995-03-31",0.62,0.6359,0.62,0.6359,158926.0],["1995-04-03",0.62,0.62,0.62,0.62,255727.0],["1995-04-04",0.6359,0.6359,0.6041,0.6279,239834.0],["1995-04-05",0.6041,0.6041,0.6041,0.6041,7224.0],["1995-04-06",0.6041,0.6279,0.6041,0.6279,96801.0],["1995-04-07",0.6041,0.6279,0.6041,0.6041,34675.0],["1995-04-10",0.6041,0.616,0.6041,0.616,312074.0],["1995-04-11",0.6041,0.62,0.5882,0.6051,1074920.0],["1995-04-12",0.6041,0.62,0.6041,0.62,343859.0],["1995-04-13",0.6041,0.62,0.6041,0.62,940555.0],["1995-04-17",0.6041,0.62,0.6041,0.62,403095.0],["1995-04-18",0.6041,0.62,0.6041,0.62,89577.0],["1995-04-19",0.62,0.62,0.6041,0.62,115583.0],["1995-04-20",0.6041,0.6041,0.6041,0.6041,4334.0],["1995-04-21",0.62,0.62,0.6041,0.6041,327966.0],["1995-04-24",0.612,0.62,0.6041,0.62,20227.0],["1995-04-25",0.6041,0.6041,0.6041,0.6041,543239.0],["1995-04-26",0.6041,0.62,0.6041,0.62,141589.0],["1995-04-27",0.62,0.62,0.6041,0.62,79463.0],["1995-04-28",0.6041,0.62,0.6041,0.6041,4334.0],["1995-05-01",0.6041,0.6041,0.6041,0.6041,127141.0],["1995-05-02",0.6041,0.62,0.6041,0.6041,433436.0],["1995-05-03",0.62,0.62,0.6041,0.62,408874.0],["1995-05-04",0.6041,0.62,0.6041,0.62,356862.0],["1995-05-05",0.612,0.62,0.6041,0.62,319298.0],["1995-05-08",0.612,0.6836,0.6041,0.6836,2138282.0],["1995-05-09",0.6518,0.7154,0.6518,0.7154,680494.0],["1995-05-10",0.7154,0.7154,0.6836,0.6836,335190.0],["1995-05-11",0.6915,0.6995,0.6836,0.6995,277399.0],["1995-05-12",0.6836,0.7154,0.6836,0.7154,293291.0],["1995-05-15",0.6995,0.763,0.6995,0.763,1158718.0],["1995-05-16",0.763,0.763,0.7313,0.763,137255.0],["1995-05-17",0.763,0.7789,0.7313,0.7789,378534.0],["1995-05-18",0.7472,0.7789,0.7472,0.7789,122807.0],["1995-05-19",0.7472,0.7789,0.7472,0.7472,108359.0],["1995-05-22",0.7472,0.7789,0.7472,0.763,576469.0],["1995-05-23",0.763,0.7789,0.763,0.763,31785.0],["1995-05-24",0.763,0.7948,0.763,0.7948,598141.0],["1995-05-25",0.763,0.8743,0.763,0.8584,1878221.0],["1995-05-26",0.9061,0.9538,0.8584,0.9538,858202.0],["1995-05-30",0.9379,0.9697,0.93,0.9379,429101.0],["1995-05-31",0.9697,0.9697,0.8584,0.8743,3334564.0],["1995-06-01",0.8743,0.8902,0.8743,0.8902,586583.0],["1995-06-02",0.8743,0.8902,0.8743,0.8902,197936.0],["1995-06-05",0.8902,0.8902,0.8743,0.8902,157482.0],["1995-06-06",0.8743,0.922,0.8743,0.922,284623.0],["1995-06-07",0.8902,0.922,0.8902,0.9061,62126.0],["1995-06-08",0.9061,0.9379,0.9061,0.9061,1008460.0],["1995-06-09",0.9061,0.9379,0.9061,0.9379,1911451.0],["1995-06-12",0.9379,0.9856,0.9061,0.9856,492672.0],["1995-06-13",0.9856,1.0015,0.9538,0.9697,247058.0],["1995-06-14",1.0015,1.0174,0.9697,1.0174,183488.0],["1995-06-15",1.0174,1.0174,0.9856,1.0174,267285.0],["1995-06-16",1.0492,1.24,1.0492,1.1764,2210521.0],["1995-06-19",1.1923,1.1923,1.1446,1.1525,757067.0],["1995-06-20",1.1446,1.1764,1.1128,1.1446,521567.0],["1995-06-21",1.1128,1.1446,1.0651,1.1128,934776.0],["1995-06-22",1.0651,1.1128,1.0651,1.0969,205159.0],["1995-06-23",1.081,1.0969,1.0651,1.0651,595251.0],["1995-06-26",1.0651,1.1287,1.0651,1.0651,534570.0],["1995-06-27",1.0651,1.081,1.0492,1.0651,510009.0],["1995-06-28",1.0651,1.0651,1.0333,1.0651,340969.0],["1995-06-29",1.0333,1.0651,1.0333,1.0492,212383.0],["1995-06-30",1.0333,1.0492,1.0333,1.0333,163261.0],["1995-07-03",1.0333,1.0492,1.0333,1.0492,13003.0],["1995-07-05",1.0492,1.0492,1.0333,1.0412,372755.0],["1995-07-06",1.0412,1.0492,1.0333,1.0492,583693.0],["1995-07-07",1.0333,1.0969,1.0333,1.0969,314963.0],["1995-07-10",1.0969,1.0969,1.0651,1.0969,369865.0],["1995-07-11",1.0651,1.1764,1.0651,1.1446,577914.0],["1995-07-12",1.1525,1.1923,1.1287,1.1446,959337.0],["1995-07-13",1.1287,1.1605,1.1128,1.1287,117028.0],["1995-07-14",1.1128,1.1446,1.1128,1.1128,300515.0],["1995-07-17",1.1128,1.1287,1.1128,1.1287,403095.0],["1995-07-18",1.1128,1.1287,1.081,1.081,147368.0],["1995-07-19",1.081,1.1287,0.9856,1.0015,254282.0],["1995-07-20",0.9856,1.0651,0.9856,1.0651,304850.0],["1995-07-21",1.0492,1.0492,1.0015,1.0015,124252.0],["1995-07-24",1.0015,1.0651,1.0015,1.0412,358307.0],["1995-07-25",1.0571,1.0571,1.0333,1.0571,127141.0],["1995-07-26",1.0333,1.0492,1.0015,1.0492,839420.0],["1995-07-27",1.0174,1.0492,1.0174,1.0412,348193.0],["1995-07-28",1.0174,1.0492,1.0174,1.0174,106914.0],["1995-07-31",1.0492,1.0969,1.0174,1.0969,836531.0],["1995-08-01",1.0969,1.1128,1.081,1.1128,861092.0],["1995-08-02",1.081,1.2082,1.081,1.2082,3188641.0],["1995-08-03",1.2241,1.3989,1.1923,1.3989,3646638.0],["1995-08-04",1.3989,1.4466,1.3512,1.3671,2606392.0],["1995-08-07",1.3353,1.383,1.3194,1.3274,784518.0],["1995-08-08",1.3194,1.3671,1.3194,1.3512,271620.0],["1995-08-09",1.3353,1.383,1.3353,1.383,109804.0],["1995-08-10",1.3512,1.383,1.3512,1.3512,281733.0],["1995-08-11",1.383,1.383,1.3512,1.3671,710834.0],["1995-08-14",1.3671,1.4148,1.3512,1.4069,1407221.0],["1995-08-15",1.4148,1.4148,1.383,1.4148,132920.0],["1995-08-16",1.383,1.4148,1.3671,1.3989,244169.0],["1995-08-17",1.383,1.3989,1.3512,1.3989,252837.0],["1995-08-18",1.3671,1.4148,1.3671,1.4148,293291.0],["1995-08-21",1.3671,1.4148,1.3671,1.4148,134365.0],["1995-08-22",1.4148,1.4148,1.3671,1.3989,525902.0],["1995-08-23",1.3989,1.4784,1.3989,1.4784,2727754.0],["1995-08-24",1.4784,1.7169,1.4466,1.6374,3178527.0],["1995-08-25",2.0348,2.5276,1.9712,2.5037,19010483.0],["1995-08-28",2.4799,2.5276,2.1461,2.1779,6231358.0],["1995-08-29",2.162,2.2097,2.0666,2.1461,3496380.0],["1995-08-30",2.162,2.3368,2.162,2.305,2798549.0],["1995-08-31",2.3368,2.3368,2.305,2.309,733951.0],["1995-09-01",2.3368,2.3368,2.2732,2.2732,429101.0],["1995-09-05",2.3209,2.3209,2.2256,2.2256,465221.0],["1995-09-06",2.2732,2.2732,2.2097,2.2097,687718.0],["1995-09-07",2.2573,2.2573,2.1938,2.2256,803301.0],["1995-09-08",2.2176,2.2415,2.1858,2.2415,234055.0],["1995-09-11",2.1938,2.1938,2.1143,2.1381,1138491.0],["1995-09-12",2.1302,2.1938,2.1302,2.1938,379978.0],["1995-09-13",2.1938,2.2256,2.1461,2.1779,481113.0],["1995-09-14",2.1779,2.2573,2.1779,2.2256,291847.0],["1995-09-15",2.2415,2.2415,2.1938,2.2017,196491.0],["1995-09-18",2.1779,2.2256,2.0904,2.1302,497006.0],["1995-09-19",2.1381,2.162,2.1143,2.1461,554797.0],["1995-09-20",2.162,2.2732,2.1143,2.2732,1352319.0],["1995-09-21",2.2256,2.3368,2.2256,2.305,1144270.0],["1995-09-22",2.2573,2.2891,2.2256,2.2256,2109386.0],["1995-09-25",2.2256,2.2256,2.2097,2.2097,124252.0],["1995-09-26",2.1938,2.2415,2.1461,2.1779,128586.0],["1995-09-27",2.1302,2.1302,2.0666,2.1143,1621049.0],["1995-09-28",2.0666,2.1063,2.0666,2.0984,1212175.0],["1995-09-29",2.0825,2.0984,2.0507,2.0586,759957.0],["1995-10-02",2.0507,2.0984,2.0507,2.0984,444994.0],["1995-10-03",2.0586,2.0745,2.0348,2.0507,842310.0],["1995-10-04",2.0348,2.0984,2.0348,2.0507,498451.0],["1995-10-05",2.0666,2.0984,2.0348,2.0984,280288.0],["1995-10-06",2.0348,2.1699,2.0348,2.1699,833641.0],["1995-10-09",2.1461,2.162,2.0984,2.0984,431991.0],["1995-10-10",2.0825,2.1143,2.0507,2.0586,689163.0],["1995-10-11",2.0825,2.0984,2.0666,2.0984,499896.0],["1995-10-12",2.0666,2.0984,2.0666,2.0984,95356.0],["1995-10-13",2.0666,2.0984,2.0666,2.0984,39009.0],["1995-10-16",2.0666,2.1302,2.0666,2.0825,314963.0],["1995-10-17",2.0984,2.1461,2.0825,2.1063,404540.0],["1995-10-18",2.1302,2.1302,2.0507,2.0586,251393.0],["1995-10-19",2.0507,2.0507,2.0507,2.0507,69350.0],["1995-10-20",2.0745,2.0745,2.0507,2.0666,111248.0],["1995-10-23",2.0507,2.0507,1.9553,1.9553,478224.0],["1995-10-24",1.9712,1.9871,1.8599,1.8599,625592.0],["1995-10-25",1.8599,1.8917,1.7963,1.8917,1467902.0],["1995-10-26",1.844,1.9235,1.844,1.8599,713724.0],["1995-10-27",1.8281,1.8758,1.7804,1.8758,329411.0],["1995-10-30",1.8599,1.9076,1.8599,1.8917,457997.0],["1995-10-31",1.9076,1.9076,1.7963,1.8599,1248294.0],["1995-11-01",1.8599,1.8599,1.7963,1.8599,452218.0],["1995-11-02",1.7963,1.9871,1.7963,1.9871,2365113.0],["1995-11-03",1.9871,1.9871,1.9394,1.9871,314963.0],["1995-11-06",1.9911,2.1779,1.9712,2.003,1657169.0],["1995-11-07",1.9712,2.0348,1.9394,2.0149,1238181.0],["1995-11-08",2.0348,2.0348,1.9871,2.003,125696.0],["1995-11-09",1.9871,2.0348,1.9871,2.003,579359.0],["1995-11-10",1.9871,2.0507,1.9871,2.003,700721.0],["1995-11-13",2.003,2.0348,1.9871,1.9871,586583.0],["1995-11-14",1.9871,1.9871,1.8917,1.9076,673270.0],["1995-11-15",1.9076,1.9394,1.8599,1.8917,192156.0],["1995-11-16",1.8917,1.9235,1.8838,1.8917,258617.0],["1995-11-17",1.8917,1.9235,1.8917,1.8917,124252.0],["1995-11-20",1.8917,1.8917,1.8599,1.8917,345304.0],["1995-11-21",1.8917,1.8917,1.7804,1.8281,92466.0],["1995-11-22",1.8281,1.9553,1.7963,1.9553,647264.0],["1995-11-24",1.9712,2.2256,1.9712,2.2256,1440451.0],["1995-11-27",2.2256,2.2256,2.2256,2.2256,0.0],["1995-11-28",2.5435,2.5594,2.2256,2.3368,11941149.0],["1995-11-29",2.3368,2.3368,2.1461,2.2256,1558923.0],["1995-11-30",2.2097,2.2415,2.1938,2.2415,1008460.0],["1995-12-01",2.2415,2.4799,2.2097,2.3209,4009279.0],["1995-12-04",2.3209,2.3686,2.3209,2.3607,1420224.0],["1995-12-05",2.3368,2.3686,2.3368,2.3527,621258.0],["1995-12-06",2.3686,2.3845,2.3368,2.3845,3497825.0],["1995-12-07",2.3368,2.3845,2.3368,2.3845,1717850.0],["1995-12-08",2.3845,2.3845,2.3527,2.3527,39009.0],["1995-12-11",2.3845,2.4004,2.3527,2.4004,2646846.0],["1995-12-12",2.4163,2.4481,2.3368,2.3368,681939.0],["1995-12-13",2.3368,2.4084,2.305,2.3527,388647.0],["1995-12-14",2.3527,2.3527,2.305,2.3368,93911.0],["1995-12-15",2.3368,2.3368,2.305,2.305,34675.0],["1995-12-18",2.305,2.3368,2.305,2.3368,206604.0],["1995-12-19",2.3209,2.3368,2.2415,2.2415,353972.0],["1995-12-20",2.2653,2.2812,2.2415,2.2415,148813.0],["1995-12-21",2.2415,2.2573,2.1302,2.162,339525.0],["1995-12-22",2.1302,2.1938,2.1302,2.1779,588028.0],["1995-12-26",2.1779,2.2256,2.1779,2.2256,115583.0],["1995-12-27",2.2176,2.2256,2.1779,2.2017,44788.0],["1995-12-28",2.1779,2.2256,2.1779,2.2017,210939.0],["1995-12-29",2.162,2.2097,2.162,2.2097,2586165.0],["1996-01-02",2.1779,2.2097,2.1302,2.1381,1093702.0],["1996-01-03",2.0984,2.1143,2.0666,2.0666,375644.0],["1996-01-04",2.0507,2.0984,2.0189,2.0507,593807.0],["1996-01-05",2.0109,2.0507,2.0109,2.0189,219607.0],["1996-01-08",2.0189,2.0189,2.0189,2.0189,4334.0],["1996-01-09",2.0427,2.0427,2.003,2.0189,105469.0],["1996-01-10",2.0109,2.0189,1.9076,1.9712,739730.0],["1996-01-11",1.9076,1.9553,1.9076,1.9474,788853.0],["1996-01-12",1.9235,1.9474,1.9235,1.9235,369865.0],["1996-01-15",1.9235,1.9712,1.9076,1.9474,60681.0],["1996-01-16",1.9553,1.9553,1.8917,1.9076,641485.0],["1996-01-17",1.8917,1.9394,1.8917,1.9076,274509.0],["1996-01-18",1.9076,1.9394,1.9076,1.9076,436325.0],["1996-01-19",1.9712,1.9712,1.9076,1.9712,309184.0],["1996-01-22",1.9076,1.9394,1.9076,1.9394,69350.0],["1996-01-23",1.9076,1.9156,1.8599,1.8599,262951.0],["1996-01-24",1.8281,1.852,1.7804,1.7884,895767.0],["1996-01-25",1.7804,1.7963,1.7804,1.7804,66460.0],["1996-01-26",1.7804,1.9394,1.7804,1.9394,444994.0],["1996-01-29",1.8917,1.9235,1.844,1.844,1089368.0],["1996-01-30",1.8202,1.8599,1.7804,1.7963,923218.0],["1996-01-31",1.7804,1.8122,1.7486,1.8122,433436.0],["1996-02-01",1.8122,1.8122,1.7486,1.8122,359751.0],["1996-02-02",1.8122,1.8122,1.7645,1.7963,4010723.0],["1996-02-05",1.7645,1.9076,1.7645,1.8917,839420.0],["1996-02-06",1.8599,1.9394,1.8599,1.8917,602475.0],["1996-02-07",1.8758,1.9394,1.8758,1.9394,13003.0],["1996-02-08",1.8917,1.9394,1.8917,1.9394,73684.0],["1996-02-09",1.8917,2.1143,1.8917,2.0268,1550254.0],["1996-02-12",2.0348,2.162,2.0348,2.0507,1544475.0],["1996-02-13",2.0825,2.1302,2.0507,2.0984,599586.0],["1996-02-14",2.0984,2.1938,2.0984,2.1461,479669.0],["1996-02-15",2.1779,2.2097,1.9871,2.0825,1347985.0],["1996-02-16",2.0189,2.0825,1.9394,1.9394,666046.0],["1996-02-20",1.9712,1.9712,1.8599,1.8599,738285.0],["1996-02-21",1.9076,1.9076,1.8758,1.9076,186377.0],["1996-02-22",1.844,1.9712,1.844,1.9712,323632.0],["1996-02-23",1.9712,1.9871,1.8758,1.8838,982454.0],["1996-02-26",1.8877,1.9076,1.8758,1.8838,404540.0],["1996-02-27",1.9076,1.9076,1.8758,1.8758,96801.0],["1996-02-28",1.8917,1.9553,1.8917,1.9076,260061.0],["1996-02-29",1.9553,1.9553,1.8281,1.8281,751288.0],["1996-03-01",1.8917,1.9076,1.844,1.844,996902.0],["1996-03-04",1.9076,1.9394,1.8917,1.9394,991123.0],["1996-03-05",1.9394,2.0348,1.8917,2.0348,706500.0],["1996-03-06",2.0348,2.0666,1.9712,2.0348,327966.0],["1996-03-07",2.0666,2.0666,1.9076,1.9116,343859.0],["1996-03-08",1.8758,1.9553,1.8758,1.9553,135810.0],["1996-03-11",1.9553,1.9553,1.9076,1.9553,70794.0],["1996-03-12",1.9076,1.9553,1.9076,1.9076,15893.0],["1996-03-13",1.9076,1.9553,1.9076,1.9553,24561.0],["1996-03-14",1.9553,1.9553,1.9076,1.9076,452218.0],["1996-03-15",1.9076,1.9553,1.9076,1.9076,85242.0],["1996-03-18",1.9553,1.9553,1.9076,1.9394,560577.0],["1996-03-19",1.9076,1.9394,1.9076,1.9394,128586.0],["1996-03-20",1.9076,1.9235,1.9076,1.9235,238390.0],["1996-03-21",1.9235,1.9235,1.9076,1.9156,148813.0],["1996-03-22",1.9076,1.9076,1.9076,1.9076,26006.0],["1996-03-25",1.9076,2.0189,1.9076,2.0189,469555.0],["1996-03-26",2.0348,2.0984,2.003,2.0348,319298.0],["1996-03-27",2.0348,2.0825,2.0348,2.0348,166150.0],["1996-03-28",2.0825,2.0825,1.9712,1.9712,520123.0],["1996-03-29",2.0189,2.0189,1.9712,1.9712,70794.0],["1996-04-01",1.9712,1.9712,1.8917,1.8917,1277190.0],["1996-04-02",1.9394,1.9394,1.8917,1.9076,258617.0],["1996-04-03",1.9394,1.9394,1.9076,1.9076,128586.0],["1996-04-04",1.8758,1.9235,1.8758,1.8798,317853.0],["1996-04-08",1.8758,1.9076,1.8758,1.8758,49123.0],["1996-04-09",1.8758,1.9394,1.844,1.8599,457997.0],["1996-04-10",1.8599,1.8599,1.7804,1.8122,861092.0],["1996-04-11",1.8599,1.8599,1.8202,1.8202,1722184.0],["1996-04-12",1.8361,1.8361,1.8122,1.8122,106914.0],["1996-04-15",1.8599,1.8599,1.8122,1.8599,1083589.0],["1996-04-16",1.8599,1.9076,1.8122,1.9076,228276.0],["1996-04-17",1.9076,1.9394,1.9076,1.9394,796077.0],["1996-04-18",1.8917,1.9553,1.8917,1.8917,469555.0],["1996-04-19",1.9394,1.9553,1.9076,1.9394,911659.0],["1996-04-22",1.9315,1.9553,1.8917,1.9235,118472.0],["1996-04-23",1.9553,1.9553,1.8917,1.9553,115583.0],["1996-04-24",1.9553,1.9553,1.8917,1.8917,56347.0],["1996-04-25",1.8917,1.9553,1.8917,1.8917,88132.0],["1996-04-26",1.8917,1.9553,1.8917,1.9553,106914.0],["1996-04-29",1.8917,1.9076,1.8917,1.9076,52012.0],["1996-04-30",1.8599,1.8758,1.844,1.8599,372755.0],["1996-05-01",1.844,1.9076,1.844,1.9076,260061.0],["1996-05-02",1.844,1.8728,1.8122,1.8122,601031.0],["1996-05-03",1.8599,1.8599,1.8122,1.8122,221052.0],["1996-05-06",1.8122,1.8599,1.8122,1.8599,106914.0],["1996-05-07",1.8122,1.8758,1.8122,1.8122,8669.0],["1996-05-08",1.8122,1.8758,1.8122,1.8758,140144.0],["1996-05-09",1.8122,1.8281,1.8122,1.8122,30340.0],["1996-05-10",1.8122,1.8758,1.8122,1.8122,196491.0],["1996-05-13",1.8758,1.8758,1.8122,1.8758,128586.0],["1996-05-14",1.8122,1.8758,1.8122,1.8758,169040.0],["1996-05-15",1.8122,2.0189,1.8122,1.9553,777294.0],["1996-05-16",1.9235,1.9553,1.9235,1.9553,21672.0],["1996-05-17",1.8917,1.9712,1.8917,1.9315,741175.0],["1996-05-20",1.9235,1.9871,1.9235,1.9633,567801.0],["1996-05-21",1.9235,1.9871,1.9235,1.9712,527347.0],["1996-05-22",1.9871,2.1143,1.9553,2.0666,692052.0],["1996-05-23",2.0666,2.1302,2.0666,2.1063,875540.0],["1996-05-24",2.0666,2.1302,2.0666,2.1302,43344.0],["1996-05-28",2.0666,2.1302,2.0666,2.1302,1017129.0],["1996-05-29",2.0666,2.1222,2.0666,2.1143,1480905.0],["1996-05-30",2.0666,2.0984,2.0666,2.0666,281733.0],["1996-05-31",2.0984,2.0984,2.0666,2.0666,329411.0],["1996-06-03",2.0984,2.0984,2.0666,2.0984,17337.0],["1996-06-04",2.0666,2.0666,2.0666,2.0666,86687.0],["1996-06-05",2.1302,2.1302,2.0825,2.0825,455107.0],["1996-06-06",2.0825,2.1938,2.0825,2.162,598141.0],["1996-06-07",2.1143,2.162,2.0825,2.0825,410319.0],["1996-06-10",2.0825,2.0984,2.003,2.0189,388647.0],["1996-06-11",2.003,2.0666,2.003,2.0666,92466.0],["1996-06-12",2.0507,2.0507,2.0507,2.0507,15893.0],["1996-06-13",2.0666,2.0666,1.9712,2.0268,443549.0],["1996-06-14",2.003,2.0666,2.003,2.003,1398552.0],["1996-06-17",2.003,2.0586,2.003,2.0348,186377.0],["1996-06-18",2.0189,2.0666,2.0189,2.0268,193601.0],["1996-06-19",2.0348,2.0348,2.003,2.003,105469.0],["1996-06-20",2.0189,2.0189,1.9712,1.9792,199380.0],["1996-06-21",1.9871,1.9871,1.9712,1.9712,20227.0],["1996-06-24",1.9712,2.0189,1.9553,2.0189,258617.0],["1996-06-25",1.9593,1.9593,1.8917,1.8997,368420.0],["1996-06-26",1.8917,1.8997,1.8917,1.8997,325077.0],["1996-06-27",1.8917,1.8917,1.8917,1.8917,33230.0],["1996-06-28",1.8917,1.9076,1.8917,1.9076,1431782.0],["1996-07-01",1.8917,1.8957,1.8917,1.8957,553353.0],["1996-07-02",1.8917,1.8937,1.7804,1.7804,634261.0],["1996-07-03",1.7804,1.8122,1.7486,1.7963,1167386.0],["1996-07-05",1.7804,1.8122,1.7804,1.8122,17337.0],["1996-07-08",1.7804,1.7804,1.7328,1.7328,76574.0],["1996-07-09",1.7328,1.7328,1.6056,1.701,1745300.0],["1996-07-10",1.701,1.7169,1.6692,1.6692,143034.0],["1996-07-11",1.6692,1.7169,1.6374,1.6851,236945.0],["1996-07-12",1.6851,1.6851,1.6374,1.6692,128586.0],["1996-07-15",1.6453,1.6692,1.5579,1.5897,671825.0],["1996-07-16",1.5897,1.5897,1.3512,1.5261,846644.0],["1996-07-17",1.5897,1.5897,1.5102,1.5897,1073475.0],["1996-07-18",1.5897,1.5897,1.5102,1.5658,541794.0],["1996-07-19",1.542,1.6056,1.542,1.5738,238390.0],["1996-07-22",1.5738,1.5738,1.5738,1.5738,106914.0],["1996-07-23",1.5579,1.5658,1.5579,1.5579,265840.0],["1996-07-24",1.5579,1.6056,1.4943,1.4943,502785.0],["1996-07-25",1.5261,1.534,1.5221,1.5261,663156.0],["1996-07-26",1.542,1.5738,1.5102,1.5738,76574.0],["1996-07-29",1.5738,1.5738,1.5658,1.5658,36120.0],["1996-07-30",1.5897,1.5897,1.5102,1.5181,166150.0],["1996-07-31",1.5102,1.5897,1.5102,1.5897,14448.0],["1996-08-01",1.5897,1.5897,1.5261,1.542,209494.0],["1996-08-02",1.5499,1.6533,1.5499,1.6533,300515.0],["1996-08-05",1.6533,1.6533,1.6533,1.6533,1445.0],["1996-08-06",1.6533,1.6692,1.5738,1.6533,405985.0],["1996-08-07",1.6692,1.701,1.6374,1.6533,476779.0],["1996-08-08",1.6692,1.6692,1.6413,1.6692,115583.0],["1996-08-09",1.6692,1.701,1.6374,1.6374,369865.0],["1996-08-12",1.6374,1.7169,1.6374,1.6493,166150.0],["1996-08-13",1.7169,1.7169,1.6374,1.6413,73684.0],["1996-08-14",1.7486,1.9394,1.7486,1.7804,3989052.0],["1996-08-15",1.8122,1.844,1.8122,1.8122,697831.0],["1996-08-16",1.8122,1.844,1.7804,1.844,248503.0],["1996-08-19",1.8043,1.8122,1.7804,1.8043,323632.0],["1996-08-20",1.7844,1.844,1.7804,1.844,21672.0],["1996-08-21",1.844,1.9076,1.7804,1.8758,179153.0],["1996-08-22",1.8758,1.8838,1.8758,1.8838,8669.0],["1996-08-23",1.8599,1.9076,1.844,1.8758,209494.0],["1996-08-26",1.8122,1.844,1.7169,1.7804,346748.0],["1996-08-27",1.7804,1.7804,1.6851,1.6851,349638.0],["1996-08-28",1.7169,1.7486,1.7089,1.7328,251393.0],["1996-08-29",1.7486,1.7486,1.6851,1.693,222497.0],["1996-08-30",1.6254,1.6612,1.6254,1.6533,53457.0],["1996-09-03",1.6215,1.7169,1.6215,1.6215,26006.0],["1996-09-04",1.6851,1.6851,1.5658,1.5897,401650.0],["1996-09-05",1.5579,1.5658,1.5499,1.5658,332301.0],["1996-09-06",1.5261,1.6056,1.5261,1.5499,179153.0],["1996-09-09",1.542,1.542,1.4784,1.542,525902.0],["1996-09-10",1.5102,1.5579,1.5102,1.534,810524.0],["1996-09-11",1.5181,1.5579,1.5181,1.5261,580804.0],["1996-09-12",1.534,1.542,1.4864,1.4864,975230.0],["1996-09-13",1.5579,1.5579,1.4784,1.4784,44788.0],["1996-09-16",1.4784,1.5261,1.4625,1.5102,453663.0],["1996-09-17",1.5102,1.5102,1.4625,1.4864,590917.0],["1996-09-18",1.4864,1.5579,1.4864,1.5261,226831.0],["1996-09-19",1.5579,1.6294,1.5579,1.6215,1641276.0],["1996-09-20",1.5897,1.6533,1.5897,1.5897,449328.0],["1996-09-23",1.5897,1.5897,1.5499,1.5499,985343.0],["1996-09-24",1.5499,1.5897,1.5261,1.5261,59236.0],["1996-09-25",1.5261,1.5897,1.5261,1.5261,59236.0],["1996-09-26",1.5261,1.538,1.5102,1.5181,905880.0],["1996-09-27",1.5102,1.542,1.5102,1.542,76574.0],["1996-09-30",1.4784,1.5261,1.3989,1.4943,531681.0],["1996-10-01",1.4625,1.4784,1.4466,1.4705,655932.0],["1996-10-02",1.4466,1.5102,1.4466,1.5102,668936.0],["1996-10-03",1.4625,1.5102,1.4466,1.5102,616923.0],["1996-10-04",1.4943,1.4943,1.4625,1.4705,238390.0],["1996-10-07",1.4784,1.5261,1.4784,1.5261,30340.0],["1996-10-08",1.4784,1.5261,1.4784,1.5102,316408.0],["1996-10-09",1.4943,1.5102,1.4784,1.4864,705055.0],["1996-10-10",1.4784,1.4784,1.4466,1.4466,69350.0],["1996-10-11",1.4466,1.5102,1.4466,1.5102,485448.0],["1996-10-14",1.4466,1.4705,1.4466,1.4705,523012.0],["1996-10-15",1.4466,1.5102,1.4466,1.5102,65015.0],["1996-10-16",1.4466,1.5102,1.4466,1.4466,465221.0],["1996-10-17",1.4466,1.4546,1.4466,1.4466,91021.0],["1996-10-18",1.4466,1.4625,1.4466,1.4466,339525.0],["1996-10-21",1.4546,1.5102,1.4466,1.4466,309184.0],["1996-10-22",1.5102,1.5102,1.4466,1.4466,67905.0],["1996-10-23",1.4625,1.4864,1.4625,1.4625,616923.0],["1996-10-24",1.4625,1.4705,1.4148,1.4307,1033021.0],["1996-10-25",1.4148,1.4307,1.4148,1.4228,377089.0],["1996-10-28",1.4148,1.4148,1.3989,1.3989,41899.0],["1996-10-29",1.4466,1.4466,1.4148,1.4228,60681.0],["1996-10-30",1.4148,1.4625,1.4148,1.4148,50567.0],["1996-10-31",1.4148,1.4148,1.4148,1.4148,10113.0],["1996-11-01",1.4148,1.5102,1.4148,1.5102,260061.0],["1996-11-04",1.4307,1.4705,1.4307,1.4705,72239.0],["1996-11-05",1.4466,1.4784,1.4466,1.4466,41899.0],["1996-11-06",1.5102,1.5499,1.4784,1.5499,121362.0],["1996-11-07",1.5579,1.6851,1.5579,1.6056,942000.0],["1996-11-08",1.6294,1.6533,1.6056,1.6215,177709.0],["1996-11-11",1.6215,1.6294,1.6056,1.6175,258617.0],["1996-11-12",1.6056,1.6294,1.6056,1.6056,108359.0],["1996-11-13",1.6056,1.6374,1.6056,1.6374,82353.0],["1996-11-14",1.6374,1.6374,1.5897,1.5897,1209285.0],["1996-11-15",1.5897,1.6294,1.4784,1.5261,866871.0],["1996-11-18",1.542,1.542,1.4466,1.4466,1034466.0],["1996-11-19",1.4466,1.5261,1.4466,1.4546,92466.0],["1996-11-20",1.5261,1.542,1.4466,1.5022,414653.0],["1996-11-21",1.4943,1.5738,1.4943,1.5738,41899.0],["1996-11-22",1.5102,1.5738,1.5102,1.5738,7224.0],["1996-11-25",1.5102,1.6692,1.5102,1.5897,429101.0],["1996-11-26",1.5897,1.6692,1.5897,1.6374,215273.0],["1996-11-27",1.5897,1.6135,1.5738,1.5738,24561.0],["1996-11-29",1.5738,1.6056,1.5738,1.5738,24561.0],["1996-12-02",1.5579,1.6056,1.542,1.542,184932.0],["1996-12-03",1.542,1.5897,1.542,1.542,145923.0],["1996-12-04",1.5539,1.5897,1.5499,1.5897,118472.0],["1996-12-05",1.5658,1.5817,1.542,1.5817,72239.0],["1996-12-06",1.5261,1.5499,1.5261,1.534,236945.0],["1996-12-09",1.5102,1.534,1.4784,1.5102,280288.0],["1996-12-10",1.5261,1.5261,1.4784,1.5261,491227.0],["1996-12-11",1.4625,1.4705,1.383,1.4307,1157273.0],["1996-12-12",1.4228,1.4307,1.3989,1.3989,200825.0],["1996-12-13",1.3989,1.4148,1.3989,1.3989,23117.0],["1996-12-16",1.4625,1.4625,1.3671,1.383,523012.0],["1996-12-17",1.383,1.3989,1.3671,1.383,1054693.0],["1996-12-18",1.3671,1.3989,1.3353,1.3353,1723629.0],["1996-12-19",1.3353,1.5261,1.3353,1.4784,3337454.0],["1996-12-20",1.5738,1.5738,1.4307,1.4307,3152521.0],["1996-12-23",1.4625,1.5261,1.4148,1.4625,2029923.0],["1996-12-24",1.4466,1.4705,1.4148,1.4705,2879457.0],["1996-12-26",1.4148,1.4943,1.4148,1.4625,2444576.0],["1996-12-27",1.4625,1.5022,1.4466,1.4864,2305877.0],["1996-12-30",1.4625,1.5579,1.4625,1.5579,3492046.0],["1996-12-31",1.5261,1.5579,1.4307,1.5102,6000193.0],["1997-01-02",1.4784,1.4943,1.4148,1.4307,4075739.0],["1997-01-03",1.4784,1.542,1.4148,1.5102,5365932.0],["1997-01-06",1.5102,1.542,1.4546,1.4625,1688954.0],["1997-01-07",1.4625,1.542,1.4625,1.5181,6383061.0],["1997-01-08",1.4943,1.5261,1.4943,1.4943,5861493.0],["1997-01-09",1.4625,1.4943,1.4148,1.4307,1399997.0],["1997-01-10",1.4148,1.4466,1.4069,1.4148,1973576.0],["1997-01-13",1.4148,1.4307,1.4069,1.4148,4247668.0],["1997-01-14",1.4069,1.4307,1.4069,1.4108,1126932.0],["1997-01-15",1.4069,1.4307,1.3194,1.3194,3415472.0],["1997-01-16",1.3274,1.3989,1.3274,1.3989,38663895.0],["1997-01-17",1.3592,1.3989,1.3433,1.3433,2155619.0],["1997-01-20",1.3751,1.383,1.3433,1.3512,1517024.0],["1997-01-21",1.3433,1.391,1.3433,1.383,3405359.0],["1997-01-22",1.3989,1.4307,1.3751,1.391,1849325.0],["1997-01-23",1.391,1.4148,1.3671,1.3671,1902782.0],["1997-01-24",1.3671,1.4148,1.3035,1.3433,1697623.0],["1997-01-27",1.3433,1.3671,1.2876,1.2876,913104.0],["1997-01-28",1.2956,1.3353,1.2956,1.3035,2850561.0],["1997-01-29",1.3035,1.3274,1.2876,1.3035,1729408.0],["1997-01-30",1.3035,1.3274,1.2876,1.2956,767181.0],["1997-01-31",1.2717,1.3035,1.2717,1.2876,3458816.0],["1997-02-03",1.2797,1.3035,1.2797,1.3035,1119708.0],["1997-02-04",1.2797,1.3353,1.2797,1.3353,1800202.0],["1997-02-05",1.3512,1.3989,1.3353,1.3671,4360361.0],["1997-02-06",1.383,1.383,1.2876,1.2956,3211757.0],["1997-02-07",1.3115,1.3115,1.2717,1.2797,1946126.0],["1997-02-10",1.2717,1.3671,1.2717,1.3274,2048705.0],["1997-02-11",1.3274,1.3671,1.3274,1.3671,5832598.0],["1997-02-12",1.3592,1.4307,1.3592,1.4069,2259644.0],["1997-02-13",1.4069,1.4466,1.4069,1.4069,1381215.0],["1997-02-14",1.4069,1.4307,1.3592,1.3751,1168831.0],["1997-02-18",1.383,1.383,1.3512,1.3671,768626.0],["1997-02-19",1.3671,1.383,1.3512,1.3711,861092.0],["1997-02-20",1.391,1.4307,1.3671,1.3989,4127751.0],["1997-02-21",1.3989,1.4506,1.3989,1.4387,3440033.0],["1997-02-24",1.4307,1.6056,1.4307,1.5817,5870162.0],["1997-02-25",1.6056,1.6851,1.5976,1.6612,6664794.0],["1997-02-26",1.6533,1.6612,1.5658,1.6612,6062318.0],["1997-02-27",1.6453,1.6692,1.6215,1.6533,2047261.0],["1997-02-28",1.6294,1.6612,1.6215,1.6374,4845809.0],["1997-03-03",1.6374,1.844,1.6374,1.8043,4844365.0],["1997-03-04",1.8043,1.8679,1.7645,1.7725,9018349.0],["1997-03-05",1.8043,1.844,1.7725,1.7884,12257557.0],["1997-03-06",1.7963,1.7963,1.7486,1.7725,2379561.0],["1997-03-07",1.7884,1.7963,1.7486,1.7486,1259853.0],["1997-03-10",1.7486,1.7804,1.7328,1.7486,478224.0],["1997-03-11",1.7486,1.7884,1.7328,1.7804,2865009.0],["1997-03-12",1.7566,1.7884,1.7486,1.7645,4617533.0],["1997-03-13",1.7725,1.7725,1.7328,1.7566,3039828.0],["1997-03-14",1.7566,1.7725,1.7566,1.7566,801856.0],["1997-03-17",1.7645,1.7725,1.7407,1.7566,956448.0],["1997-03-18",1.7725,1.7725,1.7328,1.7486,2609282.0],["1997-03-19",1.7486,1.7566,1.6215,1.6215,1908561.0],["1997-03-20",1.6294,1.6453,1.5261,1.542,3373573.0],["1997-03-21",1.5499,1.5579,1.4943,1.5181,2804328.0],["1997-03-24",1.5181,1.5261,1.4705,1.4943,689163.0],["1997-03-25",1.4784,1.4943,1.383,1.4466,5990079.0],["1997-03-26",1.4625,1.4705,1.4387,1.4625,2765319.0],["1997-03-27",1.4466,1.4705,1.4466,1.4585,4964282.0],["1997-03-31",1.4546,1.6215,1.4307,1.6135,17083139.0],["1997-04-01",1.5897,1.701,1.5897,1.6453,5189668.0],["1997-04-02",1.6612,1.6612,1.542,1.6334,2250975.0],["1997-04-03",1.6374,1.6374,1.6056,1.6215,1527138.0],["1997-04-04",1.6215,1.6533,1.6056,1.6056,2029923.0],["1997-04-07",1.6374,1.6374,1.5738,1.5738,986788.0],["1997-04-08",1.5897,1.5976,1.4387,1.4546,7002873.0],["1997-04-09",1.4943,1.5738,1.4625,1.5738,3965935.0],["1997-04-10",1.5579,1.5738,1.5261,1.542,595251.0],["1997-04-11",1.5261,1.5499,1.5102,1.534,332301.0],["1997-04-14",1.5181,1.5499,1.5102,1.542,1323423.0],["1997-04-15",1.5579,1.5897,1.5499,1.5658,1990914.0],["1997-04-16",1.5658,1.5897,1.5658,1.5658,1230957.0],["1997-04-17",1.5738,1.5817,1.5658,1.5658,2106497.0],["1997-04-18",1.5658,1.5897,1.5658,1.5658,736840.0],["1997-04-21",1.5658,1.6056,1.534,1.542,1872442.0],["1997-04-22",1.534,1.5658,1.5261,1.534,797521.0],["1997-04-23",1.5261,1.5579,1.5261,1.5261,3856131.0],["1997-04-24",1.5261,1.534,1.4943,1.4943,725282.0],["1997-04-25",1.4943,1.5022,1.4784,1.4784,330856.0],["1997-04-28",1.4784,1.4784,1.4466,1.4625,2337662.0],["1997-04-29",1.4625,1.4784,1.4466,1.4625,1824764.0],["1997-04-30",1.4585,1.5022,1.4148,1.4943,1158718.0],["1997-05-01",1.5022,1.5658,1.4943,1.542,1417334.0],["1997-05-02",1.542,1.5897,1.542,1.5897,1977911.0],["1997-05-05",1.6294,1.7328,1.6056,1.6771,7070778.0],["1997-05-06",1.6771,1.693,1.6374,1.6612,4932496.0],["1997-05-07",1.6374,1.6612,1.6294,1.6374,1475126.0],["1997-05-08",1.6294,1.6374,1.6215,1.6215,2067488.0],["1997-05-09",1.6215,1.6374,1.6056,1.6056,650153.0],["1997-05-12",1.6374,1.6374,1.5738,1.6056,1986580.0],["1997-05-13",1.5897,1.6374,1.5897,1.6135,1998138.0],["1997-05-14",1.6374,1.6453,1.6056,1.6374,501340.0],["1997-05-15",1.6374,1.6612,1.6215,1.6533,1648500.0],["1997-05-16",1.6533,1.6612,1.6374,1.6533,1190503.0],["1997-05-19",1.6374,1.7169,1.6374,1.7169,996902.0],["1997-05-20",1.7645,1.9315,1.7486,1.9076,18559710.0],["1997-05-21",1.9235,1.9633,1.8917,1.9394,13284799.0],["1997-05-22",1.9394,1.9951,1.8997,1.9792,4082963.0],["1997-05-23",2.003,2.0507,1.9553,2.0348,3650972.0],["1997-05-27",2.0189,2.0348,1.999,2.0109,4348803.0],["1997-05-28",2.0189,2.0189,1.9792,1.9951,2878012.0],["1997-05-29",1.9951,2.0109,1.9871,2.003,1044580.0],["1997-05-30",1.9712,1.9871,1.9394,1.9474,4829917.0],["1997-06-02",1.9394,1.9474,1.9156,1.9394,1569037.0],["1997-06-03",1.9076,1.9156,1.8917,1.8997,2904018.0],["1997-06-04",1.9156,1.9156,1.8997,1.8997,310629.0],["1997-06-05",1.8997,1.9474,1.8997,1.9394,1337871.0],["1997-06-06",1.9235,2.0507,1.9235,2.0348,2141172.0],["1997-06-09",2.0586,2.1143,2.0189,2.0348,3012377.0],["1997-06-10",2.0189,2.0427,2.0189,2.0427,3661085.0],["1997-06-11",2.0348,2.1779,2.0348,2.1699,4998957.0],["1997-06-12",2.1461,2.162,2.0348,2.0507,6104217.0],["1997-06-13",2.0427,2.0745,2.0427,2.0507,6128778.0],["1997-06-16",2.0507,2.0984,2.0348,2.0507,6260254.0],["1997-06-17",2.0427,2.0586,1.9712,1.999,2103607.0],["1997-06-18",1.9871,2.003,1.9633,2.003,1427448.0],["1997-06-19",2.0109,2.0109,1.9792,2.0109,1467902.0],["1997-06-20",2.003,2.0825,1.9951,2.0666,4175429.0],["1997-06-23",2.1143,2.1302,2.0586,2.0586,3298444.0],["1997-06-24",2.0825,2.0984,1.9712,1.9712,2580386.0],["1997-06-25",1.9792,2.003,1.9235,1.9434,2118055.0],["1997-06-26",1.9394,1.9712,1.9394,1.9553,897212.0],["1997-06-27",1.9553,1.9792,1.9474,1.9633,1723629.0],["1997-06-30",1.9712,1.9871,1.9474,1.9871,2243751.0],["1997-07-01",1.9951,2.0427,1.9871,2.0348,13721124.0],["1997-07-02",2.0348,2.0586,2.0268,2.0467,9122373.0],["1997-07-03",2.0427,2.0904,2.0427,2.0904,3484822.0],["1997-07-07",2.0666,2.1302,2.0666,2.1143,4116193.0],["1997-07-08",2.1063,2.1143,2.0626,2.0865,4825582.0],["1997-07-09",2.0666,2.0825,2.0586,2.0586,1373991.0],["1997-07-10",2.0586,2.0666,2.0268,2.0308,1014239.0],["1997-07-11",2.0268,2.0507,1.9792,1.9792,4421042.0],["1997-07-14",2.0109,2.0109,1.9553,1.9792,1199172.0],["1997-07-15",1.9553,1.9951,1.9474,1.9871,5893279.0],["1997-07-16",1.995,2.1302,1.9712,2.1183,7819177.0],["1997-07-17",2.1381,2.1381,1.9871,2.0825,6546321.0],["1997-07-18",2.0825,2.1461,2.0825,2.1302,2997929.0],["1997-07-21",2.1381,2.1381,2.0904,2.1063,4749009.0],["1997-07-22",2.1063,2.154,2.1063,2.1222,7391521.0],["1997-07-23",2.1461,2.1461,2.0984,2.1103,6856950.0],["1997-07-24",2.0904,2.2653,2.0825,2.2415,3325895.0],["1997-07-25",2.2732,2.3607,2.2573,2.3329,16669931.0],["1997-07-28",2.3368,2.3368,2.2573,2.2812,7770054.0],["1997-07-29",2.2732,2.2971,2.2573,2.2653,1308975.0],["1997-07-30",2.2653,2.305,2.2573,2.2891,3802674.0],["1997-07-31",2.2812,2.2812,2.1938,2.2256,9509576.0],["1997-08-01",2.2097,2.2176,2.1461,2.158,7280272.0],["1997-08-04",2.154,2.2017,2.15,2.1898,3376463.0],["1997-08-05",2.1779,2.2097,2.162,2.1699,3632190.0],["1997-08-06",2.1461,2.1699,2.1461,2.1699,3120736.0],["1997-08-07",2.154,2.1779,2.1063,2.1063,5529193.0],["1997-08-08",2.0825,2.1063,1.9474,2.0427,2477806.0],["1997-08-11",2.0507,2.0825,2.0427,2.0586,5107315.0],["1997-08-12",2.0547,2.0626,1.9712,1.9792,2672852.0],["1997-08-13",2.0268,2.0666,2.003,2.0348,6773153.0],["1997-08-14",2.0268,2.0427,2.0189,2.0348,184932.0],["1997-08-15",2.0348,2.0586,2.0109,2.0507,2758095.0],["1997-08-18",2.0427,2.0666,2.0427,2.0547,5756024.0],["1997-08-19",2.0666,2.0666,2.0348,2.0507,245613.0],["1997-08-20",2.0427,2.1858,2.0427,2.1858,1665837.0],["1997-08-21",2.162,2.1858,2.154,2.162,1774196.0],["1997-08-22",2.1461,2.1461,2.0745,2.0984,924662.0],["1997-08-25",2.1302,2.1302,2.0904,2.0984,288957.0],["1997-08-26",2.0984,2.1222,2.0984,2.1024,439215.0],["1997-08-27",2.1222,2.1302,2.0825,2.1063,609699.0],["1997-08-28",2.0984,2.1063,2.0745,2.0984,313518.0],["1997-08-29",2.0825,2.1063,2.0825,2.0984,109804.0],["1997-09-02",2.0825,2.1938,2.0745,2.162,1817540.0],["1997-09-03",2.1699,2.2097,2.1063,2.1143,1291638.0],["1997-09-04",2.1063,2.1222,2.0825,2.0984,3136628.0],["1997-09-05",2.0984,2.2812,2.0984,2.2683,4998957.0],["1997-09-08",2.2534,2.2534,2.162,2.1779,1792978.0],["1997-09-09",2.2017,2.305,2.1699,2.2971,7655916.0],["1997-09-10",2.2812,2.4243,2.2812,2.4123,12040839.0],["1997-09-11",2.4004,2.4243,2.3368,2.4163,7228260.0],["1997-09-12",2.4084,2.4163,2.3368,2.4044,2852006.0],["1997-09-15",2.3845,2.4004,2.3368,2.3408,1379770.0],["1997-09-16",2.3527,2.4084,2.2812,2.4004,5439616.0],["1997-09-17",2.3845,2.464,2.3686,2.4481,7999775.0],["1997-09-18",2.4402,2.615,2.4163,2.5117,11015042.0],["1997-09-19",2.5037,2.5435,2.5037,2.5355,3494935.0],["1997-09-22",2.5196,2.5435,2.5196,2.5395,5341371.0],["1997-09-23",2.5355,2.6031,2.5196,2.5753,2992150.0],["1997-09-24",2.5594,2.5673,2.5117,2.5157,2730644.0],["1997-09-25",2.4958,2.4958,2.4322,2.4561,6235693.0],["1997-09-26",2.4561,2.4799,2.4402,2.4561,3662530.0],["1997-09-29",2.4481,2.4799,2.4322,2.464,713724.0],["1997-09-30",2.4799,2.5991,2.464,2.5832,8512674.0],["1997-10-01",2.5594,2.5872,2.5276,2.5514,13318029.0],["1997-10-02",2.5514,2.5534,2.5037,2.5037,2448911.0],["1997-10-03",2.5037,2.5514,2.4958,2.5196,13491403.0],["1997-10-06",2.5117,2.5594,2.5037,2.5117,4016503.0],["1997-10-07",2.5037,2.5435,2.4958,2.5435,6349831.0],["1997-10-08",2.5117,2.5276,2.4799,2.4799,3692871.0],["1997-10-09",2.4799,2.4958,2.468,2.472,6676352.0],["1997-10-10",2.464,2.5435,2.464,2.5316,3418362.0],["1997-10-13",2.5196,2.5991,2.5196,2.5793,1647055.0],["1997-10-14",2.5594,2.5753,2.5276,2.5276,2201853.0],["1997-10-15",2.5276,2.5435,2.3368,2.4402,10558490.0],["1997-10-16",2.4402,2.464,2.4004,2.4163,3794006.0],["1997-10-17",2.4163,2.5355,2.4084,2.4561,8135585.0],["1997-10-20",2.7025,2.8217,2.6071,2.6627,31949978.0],["1997-10-21",2.7343,2.8058,2.7025,2.8058,14947747.0],["1997-10-22",2.8535,3.0522,2.8217,2.9886,13133097.0],["1997-10-23",2.9091,2.9409,2.8058,2.8336,10145281.0],["1997-10-24",2.8614,2.8614,2.7104,2.7422,2753760.0],["1997-10-27",2.7343,2.7581,2.4958,2.5276,4711444.0],["1997-10-28",2.4004,2.7343,2.4004,2.5832,5695343.0],["1997-10-29",2.6071,2.6389,2.5117,2.5753,3685647.0],["1997-10-30",2.5435,2.623,2.5117,2.5435,2080491.0],["1997-10-31",2.6071,2.6369,2.5196,2.5435,9535582.0],["1997-11-03",2.5912,2.5912,2.5435,2.5594,8885428.0],["1997-11-04",2.5594,2.615,2.5435,2.5673,5059637.0],["1997-11-05",2.5673,2.5673,2.4561,2.5355,7515772.0],["1997-11-06",2.5117,2.5514,2.4958,2.5196,2857785.0],["1997-11-07",2.4799,2.5196,2.4084,2.4163,6294929.0],["1997-11-10",2.4163,2.5276,2.3845,2.4004,4016503.0],["1997-11-11",2.4004,2.472,2.3686,2.4402,8397091.0],["1997-11-12",2.4004,2.464,2.3845,2.4084,5899058.0],["1997-11-13",2.4481,2.464,2.4004,2.4163,6607002.0],["1997-11-14",2.4243,2.4481,2.4004,2.4402,6070987.0],["1997-11-17",2.4402,2.5753,2.4402,2.5475,5653444.0],["1997-11-18",2.5355,2.5554,2.4799,2.4958,4910825.0],["1997-11-19",2.4799,2.5117,2.472,2.4958,1099481.0],["1997-11-20",2.4799,2.5514,2.4799,2.5514,4416708.0],["1997-11-21",2.5673,2.615,2.5355,2.5832,8937441.0],["1997-11-24",2.5832,2.7343,2.5832,2.7223,6648901.0],["1997-11-25",2.7978,2.8614,2.766,2.8137,19121731.0],["1997-11-26",2.8535,2.8614,2.8058,2.8296,705055.0],["1997-11-28",2.8137,2.8614,2.8137,2.8376,726727.0],["1997-12-01",2.8217,2.8455,2.7899,2.8296,952113.0],["1997-12-02",2.7978,2.8535,2.7978,2.8137,1722184.0],["1997-12-03",2.8614,2.8853,2.8217,2.8773,1746745.0],["1997-12-04",2.8614,2.8932,2.8614,2.8614,1295972.0],["1997-12-05",2.8296,2.9886,2.8296,2.9369,4809690.0],["1997-12-08",2.9886,2.9886,2.9171,2.925,2170067.0],["1997-12-09",2.9171,2.9727,2.9091,2.9409,2178736.0],["1997-12-10",2.925,2.9727,2.8932,2.8932,2917021.0],["1997-12-11",2.8614,2.925,2.7978,2.8455,2633843.0],["1997-12-12",2.8455,2.8773,2.766,2.8296,2891015.0],["1997-12-15",2.8296,2.8296,2.7104,2.7501,1405776.0],["1997-12-16",2.7263,2.774,2.7263,2.7263,476779.0],["1997-12-17",2.7263,2.8455,2.7184,2.8455,3237763.0],["1997-12-18",2.8296,2.8455,2.7819,2.8217,4038174.0],["1997-12-19",2.766,2.8296,2.7184,2.8296,6219800.0],["1997-12-22",2.8217,2.8932,2.7978,2.8455,814859.0],["1997-12-23",2.8296,2.9965,2.8296,2.9886,4176874.0],["1997-12-24",2.9886,3.0601,2.9886,3.0204,2899684.0],["1997-12-26",3.0522,3.0601,3.0204,3.0204,684828.0],["1997-12-29",3.0363,3.2827,3.0363,3.2072,7082337.0],["1997-12-30",3.1794,3.235,3.1476,3.1794,3499270.0],["1997-12-31",3.2112,3.2906,3.1555,3.2747,6227024.0],["1998-01-02",3.235,3.2747,3.1794,3.2509,3750662.0],["1998-01-05",3.2588,3.2906,3.2271,3.243,4607420.0],["1998-01-06",3.243,3.2668,3.1953,3.1953,1504021.0],["1998-01-07",3.243,3.2747,3.1953,3.239,6377282.0],["1998-01-08",3.2191,3.2588,3.1794,3.1794,4129196.0],["1998-01-09",3.1794,3.1794,2.9886,3.0363,5614435.0],["1998-01-12",2.9568,3.076,2.925,3.0363,4564076.0],["1998-01-13",3.0919,3.1317,3.0681,3.1317,10963029.0],["1998-01-14",3.1476,3.1476,3.0919,3.1396,5462733.0],["1998-01-15",3.1396,3.1396,3.1078,3.1356,2719086.0],["1998-01-16",3.1317,3.1555,3.0681,3.0681,2083380.0],["1998-01-20",3.1317,3.1436,3.1158,3.1396,4152312.0],["1998-01-21",3.1237,3.1555,3.1158,3.1515,6607002.0],["1998-01-22",3.1396,3.1555,3.0283,3.1198,3617742.0],["1998-01-23",3.1078,3.1078,3.0522,3.0681,764291.0],["1998-01-26",3.0601,3.084,2.9886,3.0522,1137046.0],["1998-01-27",3.0522,3.1237,2.9807,3.08,3674089.0],["1998-01-28",3.084,3.1714,3.084,3.1674,5868717.0],["1998-01-29",3.1714,3.2112,3.0601,3.0681,4084408.0],["1998-01-30",3.0999,3.1078,3.0283,3.0323,3025380.0],["1998-02-02",3.0999,3.0999,3.0124,3.0164,1488129.0],["1998-02-03",3.0681,3.1158,3.0204,3.0522,1872442.0],["1998-02-04",3.0522,3.0999,2.9886,3.084,1379770.0],["1998-02-05",3.0681,3.2032,3.0204,3.1515,2581831.0],["1998-02-06",3.1476,3.1953,3.0999,3.1158,1567592.0],["1998-02-09",3.1635,3.1873,3.1078,3.1476,1912895.0],["1998-02-10",3.1515,3.4178,3.1476,3.3304,12059621.0],["1998-02-11",3.3622,3.4099,3.2588,3.2827,2869343.0],["1998-02-12",3.2906,3.3145,3.2271,3.2906,2314546.0],["1998-02-13",3.2747,3.3224,3.1833,3.2271,1238181.0],["1998-02-17",3.2271,3.243,3.0919,3.0999,944889.0],["1998-02-18",3.1396,3.1635,3.0681,3.1635,1446230.0],["1998-02-19",3.1873,3.1873,3.1237,3.1317,4080073.0],["1998-02-20",3.1396,3.1396,3.1237,3.1396,1186169.0],["1998-02-23",3.1833,3.2191,3.1555,3.2112,4045398.0],["1998-02-24",3.1873,3.2032,3.1714,3.1794,1583484.0],["1998-02-25",3.2112,3.2191,3.1635,3.1794,3872024.0],["1998-02-26",3.1635,3.1873,3.1476,3.1555,1719294.0],["1998-02-27",3.1873,3.2747,3.1635,3.2747,7017321.0],["1998-03-02",3.3065,3.3542,3.2668,3.3304,5617325.0],["1998-03-03",3.3065,3.394,3.2906,3.3224,3571509.0],["1998-03-04",3.3542,3.3542,3.2906,3.2906,713724.0],["1998-03-05",3.2906,3.3701,3.2588,3.3463,4123417.0],["1998-03-06",3.3701,3.4417,3.3224,3.4099,1629718.0],["1998-03-09",3.3781,3.4178,3.3224,3.3542,1749635.0],["1998-03-10",3.3463,3.3542,3.1953,3.2588,3794006.0],["1998-03-11",3.2668,3.3264,3.2588,3.3264,4838585.0],["1998-03-12",3.3264,3.3542,3.2906,3.3185,1340761.0],["1998-03-13",3.3304,3.3622,3.2588,3.3542,2038592.0],["1998-03-16",3.3622,3.5132,3.3224,3.4973,6482751.0],["1998-03-17",3.537,3.7119,3.4178,3.696,9444560.0],["1998-03-18",3.6722,3.7278,3.6006,3.6404,10976033.0],["1998-03-19",3.6642,3.6642,3.5609,3.5967,5982855.0],["1998-03-20",3.5927,3.6483,3.5609,3.6086,8925882.0],["1998-03-23",3.5768,3.6165,3.537,3.549,5607211.0],["1998-03-24",3.5927,3.5927,3.5132,3.5251,2240862.0],["1998-03-25",3.5609,3.5609,3.4417,3.4894,5110205.0],["1998-03-26",3.5013,3.5211,3.4695,3.5013,3078837.0],["1998-03-27",3.5609,3.5609,3.4019,3.4019,4226719.0],["1998-03-30",3.3542,3.5132,3.2747,3.3065,3839516.0],["1998-03-31",3.2112,3.4973,3.1794,3.4655,15225146.0],["1998-04-01",3.4814,3.4814,3.3701,3.3701,2290707.0],["1998-04-02",3.4814,3.4814,3.4019,3.4258,4348081.0],["1998-04-03",3.4655,3.4655,3.4019,3.4337,3371406.0],["1998-04-06",3.4496,3.4814,3.4337,3.4417,9196780.0],["1998-04-07",3.4496,3.4735,3.4178,3.4337,1156550.0],["1998-04-08",3.4655,3.5132,3.3542,3.4019,1602267.0],["1998-04-09",3.4337,3.4894,3.386,3.4655,1513412.0],["1998-04-13",3.4655,3.4655,3.386,3.4178,1017851.0],["1998-04-14",3.4417,3.4496,3.3701,3.4178,2535598.0],["1998-04-15",3.4019,3.4496,3.3701,3.3701,1831988.0],["1998-04-16",3.4019,3.4019,3.3383,3.3622,490505.0],["1998-04-17",3.3383,3.5132,3.3065,3.4655,8438990.0],["1998-04-20",3.4973,3.4973,3.3701,3.4655,2953141.0],["1998-04-21",3.4814,3.4814,3.3701,3.4019,1692566.0],["1998-04-22",3.4019,3.4337,3.3701,3.3701,2436630.0],["1998-04-23",3.4337,3.4337,3.1476,3.243,2604948.0],["1998-04-24",3.2747,3.2906,2.9886,3.0999,4308349.0],["1998-04-27",3.084,3.1476,2.8932,3.0283,3048497.0],["1998-04-28",3.0999,3.0999,2.9568,3.0522,1233846.0],["1998-04-29",3.243,3.3383,3.1317,3.1794,1808149.0],["1998-04-30",3.243,3.3065,3.1158,3.1237,4816191.0],["1998-05-01",3.1794,3.2588,3.1158,3.1953,10328769.0],["1998-05-04",3.1794,3.243,3.1794,3.2032,1734465.0],["1998-05-05",3.243,3.243,3.1158,3.1515,2858507.0],["1998-05-06",3.1635,3.2112,3.0999,3.1158,4163871.0],["1998-05-07",3.1317,3.1794,3.0999,3.1436,2770375.0],["1998-05-08",3.1476,3.1873,3.1317,3.1555,3931260.0],["1998-05-11",3.1794,3.1953,3.1476,3.1794,7774389.0],["1998-05-12",3.1794,3.243,3.1635,3.1714,1488129.0],["1998-05-13",3.1635,3.1953,3.1158,3.1237,3765832.0],["1998-05-14",3.1158,3.1317,2.9886,3.0522,2255310.0],["1998-05-15",3.0204,3.0999,2.9886,3.076,3577288.0],["1998-05-18",3.0601,3.1158,2.9568,3.0522,1431060.0],["1998-05-19",3.0681,3.0681,2.9409,2.9648,955725.0],["1998-05-20",2.9568,2.9886,2.9171,2.9568,3533944.0],["1998-05-21",2.925,2.9409,2.8773,2.8932,3752107.0],["1998-05-22",2.925,3.0999,2.8614,3.0045,12581911.0],["1998-05-26",3.0204,3.0681,2.9807,3.0323,4103190.0],["1998-05-27",2.9727,3.0522,2.9568,3.0442,1589264.0],["1998-05-28",3.0204,3.1635,3.0204,3.1635,4897099.0],["1998-05-29",3.1635,3.1714,3.084,3.1158,3859021.0],["1998-06-01",3.084,3.1635,3.0204,3.0283,1146437.0],["1998-06-02",3.084,3.1078,3.0522,3.0681,1089368.0],["1998-06-03",3.1078,3.1078,2.9727,2.9727,10314321.0],["1998-06-04",2.9568,3.0124,2.9091,2.921,6099160.0],["1998-06-05",2.8932,2.933,2.8296,2.933,1655724.0],["1998-06-08",2.9568,2.9568,2.9091,2.9171,3591736.0],["1998-06-09",2.9171,2.925,2.8455,2.925,3803397.0],["1998-06-10",2.9886,3.1476,2.9886,3.1158,6694412.0],["1998-06-11",3.0522,3.1476,3.0363,3.0601,1730130.0],["1998-06-12",3.0681,3.084,3.0124,3.076,1142103.0],["1998-06-15",3.0045,3.0522,2.9568,2.9886,1439006.0],["1998-06-16",3.0522,3.0999,2.9886,3.0681,1458511.0],["1998-06-17",3.0681,3.1555,3.0681,3.084,2857063.0],["1998-06-18",3.1317,3.243,3.0999,3.2112,8259114.0],["1998-06-19",3.2588,3.2588,3.2032,3.2112,4142921.0],["1998-06-22",3.2271,3.2271,3.1953,3.2191,2152007.0],["1998-06-23",3.1794,3.235,3.1794,3.2112,3661808.0],["1998-06-24",3.243,3.2986,3.1794,3.1873,6599056.0],["1998-06-25",3.1873,3.2986,3.1158,3.2747,7035381.0],["1998-06-26",3.2588,3.2906,3.1794,3.2112,4390702.0],["1998-06-29",3.2747,3.2906,3.1794,3.2827,2856340.0],["1998-06-30",3.2747,3.3065,3.1953,3.1953,2909797.0],["1998-07-01",3.2271,3.2827,3.1953,3.2271,6052205.0],["1998-07-02",3.2668,3.4973,3.243,3.4178,11526496.0],["1998-07-06",3.4894,3.4973,3.4019,3.4417,6573050.0],["1998-07-07",3.4655,3.4655,3.4178,3.4178,3543336.0],["1998-07-08",3.4735,3.4814,3.4019,3.4496,4062736.0],["1998-07-09",3.4655,3.4814,3.4019,3.4417,3440756.0],["1998-07-10",3.4655,3.5768,3.4099,3.545,4088742.0],["1998-07-13",3.5609,3.5927,3.4973,3.545,5699677.0],["1998-07-14",3.5132,3.5609,3.4496,3.4814,7565617.0],["1998-07-15",3.5052,3.5052,3.3065,3.4496,11499767.0],["1998-07-16",3.4337,3.6642,3.4019,3.6245,17276018.0],["1998-07-17",3.6881,3.847,3.6086,3.8152,11063442.0],["1998-07-20",3.9265,3.9742,3.7516,3.7516,8090797.0],["1998-07-21",3.7596,3.7675,3.6245,3.6563,2807217.0],["1998-07-22",3.6404,3.6563,3.5132,3.5768,3682035.0],["1998-07-23",3.5768,3.6722,3.4814,3.4814,4056234.0],["1998-07-24",3.4973,3.5927,3.386,3.5688,3187196.0],["1998-07-27",3.4973,3.6245,3.4178,3.5927,2353555.0],["1998-07-28",3.6324,3.6404,3.4655,3.5132,1604434.0],["1998-07-29",3.4973,3.6404,3.4337,3.4854,1289471.0],["1998-07-30",3.5768,3.9265,3.5768,3.8788,20186538.0],["1998-07-31",3.8629,3.9901,3.7199,3.7199,13658999.0],["1998-08-03",3.8152,3.847,3.7516,3.7755,8787905.0],["1998-08-04",3.8152,3.8311,3.5132,3.5132,5533527.0],["1998-08-05",3.5052,3.5768,3.386,3.5132,2899684.0],["1998-08-06",3.5609,3.5609,3.2747,3.3065,3564285.0],["1998-08-07",3.394,3.4814,3.3383,3.4496,4256337.0],["1998-08-10",3.4576,3.6404,3.4337,3.6245,4695552.0],["1998-08-11",3.4814,3.5927,3.2906,3.3701,4094521.0],["1998-08-12",3.4337,3.5291,3.4178,3.4894,6253030.0],["1998-08-13",3.6483,3.7516,3.5609,3.6245,6234970.0],["1998-08-14",3.6881,3.7199,3.5768,3.5768,3530332.0],["1998-08-17",3.5609,3.6086,3.4655,3.5132,2490087.0],["1998-08-18",3.4496,3.5291,3.4178,3.5291,3687092.0],["1998-08-19",3.545,3.5927,3.4814,3.4814,4794519.0],["1998-08-20",3.4337,3.4814,3.386,3.4735,2781211.0],["1998-08-21",3.4337,3.4735,3.1158,3.1476,4598029.0],["1998-08-24",3.1873,3.2271,2.9012,3.0363,8628979.0],["1998-08-25",3.0363,3.2112,3.0363,3.1794,5110927.0],["1998-08-26",3.1476,3.1953,3.0522,3.1794,5718460.0],["1998-08-27",3.1078,3.1476,2.9568,3.0124,4803911.0],["1998-08-28",3.0363,3.1317,2.9091,3.0045,13454561.0],["1998-08-31",2.9965,3.1794,2.4481,2.4958,9608543.0],["1998-09-01",2.5514,3.0204,2.5435,2.9568,11632687.0],["1998-09-02",2.9091,3.084,2.8932,2.9568,3317227.0],["1998-09-03",2.8535,2.9568,2.766,2.8376,5830430.0],["1998-09-04",2.8376,2.8694,2.6945,2.7025,3542613.0],["1998-09-08",2.8455,2.8932,2.766,2.8853,5141990.0],["1998-09-09",2.7978,2.8694,2.774,2.8455,1646333.0],["1998-09-10",2.7819,2.7978,2.6071,2.6746,5547975.0],["1998-09-11",2.6866,2.8773,2.6389,2.8773,6176456.0],["1998-09-14",2.9409,3.0681,2.7978,2.7978,3521664.0],["1998-09-15",2.7819,2.7819,2.5753,2.6707,11882635.0],["1998-09-16",2.7343,2.7501,2.5991,2.6548,5244570.0],["1998-09-17",2.5594,2.6389,2.4799,2.5514,5900502.0],["1998-09-18",2.5435,2.766,2.5355,2.7184,9336201.0],["1998-09-21",2.6389,2.7343,2.6071,2.7184,2236527.0],["1998-09-22",2.7343,2.9727,2.7184,2.9568,3190086.0],["1998-09-23",3.0045,3.1158,2.8694,3.084,7369127.0],["1998-09-24",3.0522,3.0522,2.8058,2.925,6426404.0],["1998-09-25",2.8614,2.925,2.8058,2.9012,5163662.0],["1998-09-28",2.9171,3.084,2.8932,2.9886,7671809.0],["1998-09-29",2.9568,2.9886,2.8455,2.925,5842711.0],["1998-09-30",2.925,2.925,2.464,2.472,6281926.0],["1998-10-01",2.464,2.6389,2.4163,2.5196,5344260.0],["1998-10-02",2.5594,2.5912,2.2653,2.4243,13312250.0],["1998-10-05",2.3607,2.3607,2.2415,2.2573,6474805.0],["1998-10-06",2.4163,2.4163,2.154,2.2097,11190583.0],["1998-10-07",2.1938,2.2494,2.0348,2.0348,4215883.0],["1998-10-08",1.9871,2.0109,1.7566,1.9315,8224439.0],["1998-10-09",1.9792,2.3766,1.9553,2.1699,8029393.0],["1998-10-12",2.2971,2.4481,2.2256,2.4322,6724752.0],["1998-10-13",2.3448,2.4163,2.305,2.3607,7360458.0],["1998-10-14",2.5435,2.5435,2.3607,2.4163,6753648.0],["1998-10-15",2.3686,2.5037,2.3607,2.5037,5083476.0],["1998-10-16",2.5276,2.7104,2.5276,2.5991,6749314.0],["1998-10-19",2.623,2.6548,2.5991,2.623,1658613.0],["1998-10-20",2.6627,2.8455,2.623,2.6627,4861702.0],["1998-10-21",2.6866,2.7263,2.623,2.6866,3304946.0],["1998-10-22",2.6866,3.0283,2.5912,3.0005,2966866.0],["1998-10-23",3.0204,3.0204,2.7343,2.7978,3041995.0],["1998-10-26",2.8137,2.8296,2.6468,2.7144,3278940.0],["1998-10-27",2.766,2.9727,2.7501,2.8694,5091423.0],["1998-10-28",2.8932,3.0045,2.8455,3.0045,2795659.0],["1998-10-29",2.9568,3.0045,2.9012,2.925,3431365.0],["1998-10-30",2.9409,2.9886,2.8455,2.8614,6770263.0],["1998-11-02",2.8932,3.1396,2.8614,3.1158,8090074.0],["1998-11-03",3.0681,3.1794,3.0681,3.1078,7783780.0],["1998-11-04",3.1476,3.1873,3.0999,3.1476,4801021.0],["1998-11-05",3.1476,3.1873,3.0999,3.1635,4330743.0],["1998-11-06",3.1396,3.1794,3.0999,3.1794,2306599.0],["1998-11-09",3.1794,3.1953,3.1476,3.1953,5497407.0],["1998-11-10",3.1635,3.3383,3.1635,3.2509,4565521.0],["1998-11-11",3.2588,3.2827,3.243,3.2747,4050455.0],["1998-11-12",3.2509,3.3304,3.1158,3.1158,16173647.0],["1998-11-13",3.1794,3.2747,3.1078,3.1635,4548906.0],["1998-11-16",3.2032,3.3542,3.2032,3.3383,8030116.0],["1998-11-17",3.2906,3.5291,3.2747,3.5291,5305251.0],["1998-11-18",3.537,3.6324,3.4258,3.6324,8025781.0],["1998-11-19",3.6245,3.704,3.5132,3.545,11032379.0],["1998-11-20",3.5927,3.6563,3.5211,3.5927,6529706.0],["1998-11-23",3.6165,3.7596,3.545,3.7358,4688328.0],["1998-11-24",3.7437,3.9742,3.6722,3.9424,35851620.0],["1998-11-25",4.006,4.0378,3.7993,3.8788,14269420.0],["1998-11-27",4.006,4.4511,3.9106,4.4193,14011526.0],["1998-11-30",4.7849,4.7849,4.006,4.0139,39374006.0],["1998-12-01",3.9901,4.0457,3.7834,4.0457,18275087.0],["1998-12-02",4.0616,4.3398,4.0378,4.308,39929526.0],["1998-12-03",4.4273,4.7055,3.8311,3.8947,116275584.0],["1998-12-04",4.0219,4.0696,3.6404,3.704,17230507.0],["1998-12-07",3.7596,3.8152,3.6722,3.7358,8183985.0],["1998-12-08",3.7437,3.7516,3.4814,3.5847,9411330.0],["1998-12-09",3.5132,3.6563,3.394,3.6483,9457563.0],["1998-12-10",3.6483,3.704,3.4417,3.4655,8108856.0],["1998-12-11",3.4337,3.4854,3.3224,3.4178,6764484.0],["1998-12-14",3.3542,3.4735,3.1794,3.1794,2943750.0],["1998-12-15",3.235,3.5529,3.2271,3.5052,9482847.0],["1998-12-16",3.537,3.545,3.4178,3.4337,3203089.0],["1998-12-17",3.4814,3.4973,3.2747,3.3463,4594417.0],["1998-12-18",3.3781,3.7119,3.3542,3.4814,9123818.0],["1998-12-21",3.5927,3.7596,3.5132,3.5609,6394619.0],["1998-12-22",3.5927,3.7675,3.5847,3.696,8433933.0],["1998-12-23",3.7596,4.2286,3.7596,4.2206,18916572.0],["1998-12-24",4.1968,4.4193,4.0378,4.1968,8259114.0],["1998-12-28",4.2683,4.3955,4.0537,4.1093,13514520.0],["1998-12-29",4.1968,4.2444,4.0537,4.0696,6156229.0],["1998-12-30",4.0696,4.1809,3.998,4.157,7442088.0],["1998-12-31",4.1332,4.2206,4.0219,4.2127,6164898.0],["1999-01-04",4.2127,4.2603,4.0537,4.1332,6947249.0],["1999-01-05",4.0855,4.1411,4.0378,4.1332,5448285.0],["1999-01-06",4.1888,4.2444,4.0219,4.1809,10299873.0],["1999-01-07",4.0616,4.4829,4.0537,4.4829,9172218.0],["1999-01-08",4.4988,4.5147,4.1491,4.3875,5876663.0],["1999-01-11",4.3875,4.5067,4.1809,4.4591,3470374.0],["1999-01-12",4.3875,4.4193,4.2127,4.308,12158589.0],["1999-01-13",4.2444,4.2444,3.9583,4.1968,8470053.0],["1999-01-14",4.3239,4.3557,3.9663,4.006,6337550.0],["1999-01-15",4.0378,4.165,3.9742,4.0934,5426613.0],["1999-01-19",4.2603,4.3398,4.1491,4.3398,6659015.0],["1999-01-20",4.4352,4.4591,4.2921,4.3875,6158397.0],["1999-01-21",4.308,4.316,4.1014,4.2286,7206588.0],["1999-01-22",4.1809,4.2047,4.1173,4.1491,9108648.0],["1999-01-25",4.1491,4.1809,4.0219,4.0855,2496589.0],["1999-01-26",4.0934,4.2762,3.9901,4.2762,7936927.0],["1999-01-27",4.2762,4.5147,4.2762,4.3875,8780682.0],["1999-01-28",4.4352,4.618,4.4114,4.6101,10273867.0],["1999-01-29",4.6101,4.7531,4.5147,4.5783,13125150.0],["1999-02-01",4.7055,4.8406,4.6578,4.7849,7655916.0],["1999-02-02",4.769,4.7849,4.618,4.7134,8012056.0],["1999-02-03",4.7373,4.8008,4.6816,4.7849,4906490.0],["1999-02-04",4.8326,5.0075,4.7373,4.928,11489654.0],["1999-02-05",4.9201,4.9439,4.769,4.777,8323407.0],["1999-02-08",4.769,4.8962,4.7134,4.8247,9505241.0],["1999-02-09",5.6752,5.6831,5.2301,5.2936,68050824.0],["1999-02-10",5.389,5.397,4.7531,4.9916,25329973.0],["1999-02-11",5.087,5.1426,4.8565,5.087,15765495.0],["1999-02-12",4.9519,4.9757,4.7849,4.8326,7379962.0],["1999-02-16",4.9201,4.9757,4.769,4.8485,4097411.0],["1999-02-17",4.7214,4.769,4.4988,4.5306,2924967.0],["1999-02-18",4.5624,4.8008,4.4352,4.7611,9636717.0],["1999-02-19",4.8644,4.9042,4.6737,4.8326,7254988.0],["1999-02-22",4.8962,5.0552,4.8326,5.0393,6778209.0],["1999-02-23",5.0949,5.4208,5.0711,5.397,8327741.0],["1999-02-24",5.4685,5.5162,5.1903,5.2459,7132182.0],["1999-02-25",5.246,5.2777,5.0234,5.0393,4992455.0],["1999-02-26",5.0552,5.1347,4.9757,5.0552,4652930.0],["1999-03-01",5.0393,5.1029,4.9121,4.9678,4489670.0],["1999-03-02",4.9837,5.0552,4.8962,4.9042,8684603.0],["1999-03-03",4.9121,4.9121,4.769,4.769,4297513.0],["1999-03-04",4.8008,4.9439,4.7849,4.8644,8077794.0],["1999-03-05",4.9201,5.0194,4.6975,4.7849,5124653.0],["1999-03-08",4.8406,4.9121,4.7849,4.8962,6528262.0],["1999-03-09",4.9121,4.928,4.7611,4.7929,10468191.0],["1999-03-10",4.7929,4.8088,4.6498,4.7134,8535068.0],["1999-03-11",4.7293,4.8962,4.7293,4.8644,13454561.0],["1999-03-12",4.8485,4.928,4.8008,4.8247,6306487.0],["1999-03-15",4.8326,4.8485,4.7531,4.8326,2779044.0],["1999-03-16",4.7929,4.8326,4.7214,4.777,1780698.0],["1999-03-17",4.8326,4.8485,4.769,4.769,4457162.0],["1999-03-18",4.8247,4.9081,4.8008,4.9042,8663654.0],["1999-03-19",4.9995,5.0393,4.936,5.0234,11558281.0],["1999-03-22",5.0711,5.0711,4.9201,4.9439,9055191.0],["1999-03-23",4.9598,4.9598,4.7214,4.7214,5625993.0],["1999-03-24",4.7214,4.7452,4.5067,4.5783,5516912.0],["1999-03-25",4.6101,4.6419,4.4352,4.5624,11889137.0],["1999-03-26",4.5783,4.8485,4.4988,4.7929,6117943.0],["1999-03-29",4.7929,4.8088,4.6737,4.7055,4017225.0],["1999-03-30",4.7055,4.7055,4.5226,4.5226,13363540.0],["1999-03-31",4.5306,4.5783,4.5147,4.5544,8821858.0],["1999-04-01",4.5783,4.5862,4.475,4.5862,3924759.0],["1999-04-05",4.5942,4.7849,4.5306,4.769,6289150.0],["1999-04-06",4.7531,4.769,4.4988,4.5862,4526512.0],["1999-04-07",4.6419,4.6896,4.5624,4.6498,7546113.0],["1999-04-08",4.6896,5.1188,4.5942,5.087,8255502.0],["1999-04-09",5.0313,5.0552,4.8962,4.9916,3683480.0],["1999-04-12",4.9439,5.0472,4.9042,4.9121,4504118.0],["1999-04-13",5.0234,5.3652,4.9757,5.1108,9929286.0],["1999-04-14",5.1347,5.4526,4.9916,4.9916,9945901.0],["1999-04-15",5.079,5.1029,4.7531,5.087,7456536.0],["1999-04-16",5.1983,5.2142,4.7055,4.7531,7684812.0],["1999-04-19",4.8326,4.8644,4.3398,4.3557,6424237.0],["1999-04-20",4.4034,4.618,4.3398,4.4591,5906282.0],["1999-04-21",4.5147,4.7214,4.3875,4.6419,5700400.0],["1999-04-22",4.769,5.0711,4.7373,5.0234,8236720.0],["1999-04-23",4.9757,5.1426,4.9121,5.1029,5817427.0],["1999-04-26",5.1506,5.4129,5.1188,5.2857,6770263.0],["1999-04-27",5.3413,5.4367,5.2142,5.3175,7282439.0],["1999-04-28",5.3095,5.3095,5.1983,5.2539,5144157.0],["1999-04-29",5.2459,5.2777,4.9439,4.9916,9292135.0],["1999-04-30",5.0711,5.1188,4.5783,4.7531,8809577.0],["1999-05-03",4.7611,4.8803,4.5862,4.8803,4557575.0],["1999-05-04",4.8962,4.8962,4.618,4.6657,5344983.0],["1999-05-05",4.6339,4.7214,4.4193,4.7214,10655290.0],["1999-05-06",4.7055,4.7055,4.4352,4.475,8722890.0],["1999-05-07",4.467,4.5942,4.4193,4.4988,5964073.0],["1999-05-10",4.5783,4.5783,4.4193,4.4829,6893070.0],["1999-05-11",4.4909,4.5624,4.3557,4.5624,4912269.0],["1999-05-12",4.5783,5.0234,4.5624,5.0154,12016278.0],["1999-05-13",5.0075,5.0234,4.8406,4.9598,6294929.0],["1999-05-14",4.8803,4.8962,4.7373,4.769,5056026.0],["1999-05-17",4.7531,4.8088,4.6578,4.8048,2393287.0],["1999-05-18",4.8088,4.8565,4.6578,4.769,3310725.0],["1999-05-19",4.7849,4.8644,4.7373,4.8485,1725796.0],["1999-05-20",4.8485,5.0393,4.8326,4.9598,4772125.0],["1999-05-21",5.0393,5.0393,4.936,4.9837,3980383.0],["1999-05-24",5.0075,5.0234,4.8406,4.8644,5660668.0],["1999-05-25",4.8644,5.0234,4.8247,4.8406,2852728.0],["1999-05-26",4.8326,4.8644,4.6896,4.8406,5636107.0],["1999-05-27",4.8565,4.9837,4.6896,4.9439,3496380.0],["1999-05-28",4.9121,5.091,4.8803,5.087,5026407.0],["1999-06-01",5.087,5.0949,4.924,4.928,3895141.0],["1999-06-02",4.9201,5.087,4.9121,5.087,4755510.0],["1999-06-03",5.087,5.087,4.9598,5.0194,4038174.0],["1999-06-04",5.0234,5.079,5.0075,5.0592,3418362.0],["1999-06-07",5.0393,5.0949,5.0075,5.087,2778322.0],["1999-06-08",5.0711,5.2062,5.0234,5.0711,4946222.0],["1999-06-09",5.087,5.1983,5.0313,5.1744,2422905.0],["1999-06-10",5.079,5.087,4.9757,4.9916,3387299.0],["1999-06-11",5.0552,5.0949,4.9837,4.9837,1522081.0],["1999-06-14",4.9837,5.0949,4.8962,4.9121,2016920.0],["1999-06-15",4.9121,4.9598,4.8406,4.9519,2849839.0],["1999-06-16",4.9519,4.9916,4.9201,4.9757,3431365.0],["1999-06-17",4.9837,5.2777,4.9757,5.2459,9644663.0],["1999-06-18",5.2062,5.3254,5.1506,5.2062,7372738.0],["1999-06-21",5.1983,5.2301,5.0552,5.1267,2311656.0],["1999-06-22",5.1029,5.389,5.087,5.1029,4882651.0],["1999-06-23",5.087,5.2857,5.0552,5.2857,2240139.0],["1999-06-24",5.2539,5.2618,5.087,5.087,3054998.0],["1999-06-25",5.1506,5.1983,5.079,5.1267,2188127.0],["1999-06-28",5.1386,5.3731,5.1188,5.3652,3602572.0],["1999-06-29",5.3413,5.4765,5.1665,5.4685,5136211.0],["1999-06-30",5.4208,5.4844,5.0711,5.1029,8426709.0],["1999-07-01",5.1506,5.4526,5.1347,5.3095,4184820.0],["1999-07-02",5.2936,5.3572,5.2221,5.3413,4000610.0],["1999-07-06",5.3572,5.4367,5.2777,5.389,3477598.0],["1999-07-07",5.3413,5.4765,5.2777,5.4208,1761915.0],["1999-07-08",5.4049,5.4606,5.3413,5.4447,2334050.0],["1999-07-09",5.4844,5.548,5.2698,5.548,9537749.0],["1999-07-12",5.5003,5.7229,5.4685,5.5798,8066958.0],["1999-07-13",5.5798,5.6354,5.3254,5.5082,3203089.0],["1999-07-14",5.4924,5.6116,5.3731,5.5957,4491837.0],["1999-07-15",5.5957,5.6513,5.5639,5.6036,4753343.0],["1999-07-16",5.6275,5.6593,5.3731,5.6275,6948694.0],["1999-07-19",5.6911,5.9375,5.6116,5.7626,15889747.0],["1999-07-20",5.7229,5.8341,5.6116,5.6434,4717223.0],["1999-07-21",5.6513,5.707,5.6275,5.6911,1810316.0],["1999-07-22",5.6593,5.707,5.4367,5.4606,4771403.0],["1999-07-23",5.4844,5.7388,5.4526,5.7308,4391424.0],["1999-07-26",5.6593,5.8182,5.4526,5.4765,4178319.0],["1999-07-27",5.5957,5.8421,5.4685,5.6911,3815678.0],["1999-07-28",5.6911,5.8023,5.5639,5.7229,3916090.0],["1999-07-29",5.5639,5.8739,5.5321,5.8421,5290803.0],["1999-07-30",5.8818,6.1362,5.8739,6.0964,4978007.0],["1999-08-02",6.0328,6.0408,5.8182,5.8818,6697301.0],["1999-08-03",5.85,5.9534,5.5798,5.7149,7341676.0],["1999-08-04",5.7388,5.7864,5.6275,5.7864,2587610.0],["1999-08-05",5.7546,5.85,5.6911,5.7308,10171287.0],["1999-08-06",5.7229,6.0169,5.703,5.8182,18752588.0],["1999-08-09",5.8262,5.8977,5.8262,5.8421,3751385.0],["1999-08-10",5.8341,5.85,5.4208,5.6752,11415970.0],["1999-08-11",5.7149,5.7626,5.6434,5.7308,2803606.0],["1999-08-12",5.7229,6.009,5.7229,5.85,5815260.0],["1999-08-13",5.9057,6.009,5.85,5.9772,4853756.0],["1999-08-16",5.9693,5.9772,5.6911,5.9216,4350248.0],["1999-08-17",5.9772,6.1839,5.9136,6.1203,6117220.0],["1999-08-18",6.0567,6.0805,5.7308,5.8182,5656334.0],["1999-08-19",5.8182,5.85,5.6593,5.6752,6242194.0],["1999-08-20",5.7149,5.85,5.6434,5.8341,4132085.0],["1999-08-23",5.8739,5.9295,5.8421,5.9216,2147673.0],["1999-08-24",5.8977,6.0805,5.7864,5.9693,3643748.0],["1999-08-25",5.9772,5.9772,5.6672,5.6752,6859840.0],["1999-08-26",5.6593,5.8659,5.548,5.6593,12542180.0],["1999-08-27",5.6513,5.6632,5.4129,5.4685,7103286.0],["1999-08-30",5.4049,5.7785,5.389,5.7149,7332284.0],["1999-08-31",5.707,5.8182,5.6911,5.707,5633217.0],["1999-09-01",5.707,5.7388,5.6434,5.7149,7470261.0],["1999-09-02",5.6593,5.6752,5.4288,5.4367,3576566.0],["1999-09-03",5.5003,5.6911,5.5003,5.6911,3485544.0],["1999-09-07",5.6831,6.0169,5.6831,5.7626,9369432.0],["1999-09-08",5.7229,5.8182,5.4049,5.5877,6782544.0],["1999-09-09",5.6513,5.6911,5.4367,5.54,4563354.0],["1999-09-10",5.6275,5.6354,5.4924,5.6354,3585957.0],["1999-09-13",5.6354,5.6434,5.548,5.5639,2363668.0],["1999-09-14",5.5718,5.6275,5.4049,5.5162,2034980.0],["1999-09-15",5.5241,5.6036,5.4526,5.5321,1887612.0],["1999-09-16",5.5321,5.5877,5.4367,5.5321,4625480.0],["1999-09-17",5.5957,5.7308,5.5003,5.7229,6880067.0],["1999-09-20",5.7189,5.7229,5.4367,5.4685,1388439.0],["1999-09-21",5.4685,5.4685,5.1506,5.1506,4421765.0],["1999-09-22",5.1665,5.5003,5.1347,5.4606,5589151.0],["1999-09-23",5.4447,5.4685,5.0234,5.087,6515981.0],["1999-09-24",5.0393,5.2698,5.0075,5.079,2997929.0],["1999-09-27",5.1029,5.2618,5.0234,5.0472,2560882.0],["1999-09-28",5.0393,5.1983,4.8803,5.1108,4574190.0],["1999-09-29",5.1029,5.1347,4.8803,4.9995,3327340.0],["1999-09-30",5.0313,5.0393,4.6737,4.928,10123609.0],["1999-10-01",4.8167,4.8962,4.777,4.8525,5007625.0],["1999-10-04",4.8485,4.8644,4.7531,4.8406,4138587.0],["1999-10-05",4.8326,5.0413,4.8008,4.8485,7977381.0],["1999-10-06",4.8962,5.0552,4.8406,4.936,8328464.0],["1999-10-07",4.928,4.936,4.6816,4.8326,14558377.0],["1999-10-08",4.8406,4.8406,4.7055,4.8247,14973031.0],["1999-10-11",4.8326,5.0393,4.8247,5.0234,5227955.0],["1999-10-12",4.9916,5.0234,4.7055,4.7531,7871189.0],["1999-10-13",4.6419,4.8485,4.6419,4.6975,8359527.0],["1999-10-14",4.7373,4.8326,4.5783,4.7293,5730018.0],["1999-10-15",4.5465,4.6578,4.4511,4.5783,6784711.0],["1999-10-18",4.5783,4.5942,4.3716,4.5783,9603487.0],["1999-10-19",4.7055,4.7373,4.4591,4.6021,7059942.0],["1999-10-20",4.5624,4.7134,4.5624,4.6975,3918257.0],["1999-10-21",4.5703,4.777,4.5703,4.777,5735075.0],["1999-10-22",4.8326,4.9916,4.8247,4.9916,10341049.0],["1999-10-25",4.928,5.1903,4.9201,5.1744,11210088.0],["1999-10-26",5.1824,5.1983,4.9121,4.936,10958695.0],["1999-10-27",4.932,5.1188,4.8962,5.1029,8172427.0],["1999-10-28",5.3095,5.4049,5.0711,5.2698,31772270.0],["1999-10-29",5.3731,5.7308,5.3731,5.7308,24113464.0],["1999-11-01",5.6752,5.6911,5.4606,5.4844,8033728.0],["1999-11-02",5.8182,5.8182,5.5957,5.707,17482622.0],["1999-11-03",5.6911,5.7388,5.5162,5.5957,6699469.0],["1999-11-04",5.548,5.6752,5.5321,5.5639,6330326.0],["1999-11-05",5.6434,5.7308,5.6275,5.699,2855618.0],["1999-11-08",5.699,5.7944,5.699,5.7308,6496476.0],["1999-11-09",5.7388,5.7388,5.6116,5.7229,2950974.0],["1999-11-10",5.7229,5.7388,5.5321,5.7388,8105967.0],["1999-11-11",5.7467,5.7546,5.548,5.6195,5196170.0],["1999-11-12",5.6116,5.9772,5.6116,5.9693,10944970.0],["1999-11-15",5.9693,5.9772,5.7546,5.7546,4855923.0],["1999-11-16",5.858,5.8977,5.7229,5.8421,6867786.0],["1999-11-17",5.8182,5.85,5.707,5.707,4074294.0],["1999-11-18",5.7864,5.7904,5.5241,5.5639,5957571.0],["1999-11-19",5.6434,5.6513,5.3413,5.397,4752621.0],["1999-11-22",5.3413,5.3652,5.1506,5.2142,7557671.0],["1999-11-23",5.1903,5.1983,5.0234,5.1029,6645289.0],["1999-11-24",5.0631,5.54,5.0234,5.5162,6175012.0],["1999-11-26",5.4685,5.5003,5.3572,5.4924,2495144.0],["1999-11-29",5.4685,5.4844,5.2777,5.2936,3087506.0],["1999-11-30",5.3413,5.3413,5.0552,5.087,7355401.0],["1999-12-01",5.079,5.1347,5.079,5.1029,6606280.0],["1999-12-02",5.1108,5.3731,5.1029,5.3493,10835888.0],["1999-12-03",5.389,5.707,5.3334,5.3572,11827733.0],["1999-12-06",5.4685,5.6434,5.3731,5.389,6181513.0],["1999-12-07",5.5162,6.0487,5.5003,5.9375,23391071.0],["1999-12-08",5.8898,5.9136,5.6752,5.7467,12161479.0],["1999-12-09",5.858,6.1203,5.85,5.9057,8789350.0],["1999-12-10",5.9693,6.3587,5.9613,6.2236,10483361.0],["1999-12-13",6.2395,6.4223,6.2395,6.3587,12010499.0],["1999-12-14",6.3826,6.5654,6.2157,6.4541,20616361.0],["1999-12-15",6.4382,6.4501,6.0885,6.3667,13630103.0],["1999-12-16",6.3587,7.0582,6.2077,6.8754,12965502.0],["1999-12-17",6.9708,7.2331,6.8118,7.0979,17108423.0],["1999-12-20",7.0582,7.2013,7.0264,7.1138,5881720.0],["1999-12-21",7.1536,7.1695,6.7561,6.8118,11649302.0],["1999-12-22",6.8197,6.8436,6.3031,6.5097,14673238.0],["1999-12-23",6.6131,6.8038,6.3587,6.7879,14069317.0],["1999-12-27",6.8038,6.8674,6.47,6.8515,5144880.0],["1999-12-28",6.772,6.9151,6.7244,6.9151,3729713.0],["1999-12-29",6.8436,6.8833,6.629,6.8674,3017434.0],["1999-12-30",6.8674,7.1218,6.7959,6.8356,2656960.0],["1999-12-31",6.8992,7.1854,6.629,7.0264,3570064.0],["2000-01-03",6.8833,6.931,6.2951,6.9151,6276869.0],["2000-01-04",6.8595,6.9946,6.3269,6.3587,4952001.0],["2000-01-05",6.2792,6.3587,5.9613,6.1203,7600292.0],["2000-01-06",6.0487,6.47,5.9454,6.3746,10764372.0],["2000-01-07",6.3508,6.4859,6.2633,6.3428,4478111.0],["2000-01-10",6.5495,7.392,6.5495,7.09,22740195.0],["2000-01-11",6.8992,6.8992,6.4859,6.621,9349205.0],["2000-01-12",6.5177,6.7005,6.1839,6.2633,14879120.0],["2000-01-13",6.3746,6.8992,6.3428,6.8674,11210810.0],["2000-01-14",6.9708,7.0105,6.4382,6.4462,7113400.0],["2000-01-18",6.4462,6.7085,6.4303,6.621,4559742.0],["2000-01-19",6.629,6.6687,6.4303,6.621,3198032.0],["2000-01-20",6.6449,7.1218,6.5972,6.8118,11165299.0],["2000-01-21",6.8674,7.09,6.6608,7.0343,6977590.0],["2000-01-24",7.1059,7.2648,6.3269,6.4223,9729905.0],["2000-01-25",6.47,7.0264,6.4064,6.8595,10312154.0],["2000-01-26",6.8436,7.0741,6.5336,6.5495,3556339.0],["2000-01-27",6.5574,6.8038,6.5177,6.7482,3929816.0],["2000-01-28",6.7085,6.7561,6.4303,6.5415,5958294.0],["2000-01-31",6.5415,6.5972,5.8818,6.311,16224937.0],["2000-02-01",6.311,6.3826,6.2713,6.3508,7816287.0],["2000-02-02",6.4303,7.0105,6.3826,6.5992,14735363.0],["2000-02-03",6.7402,7.0105,6.5574,6.9588,15235259.0],["2000-02-04",7.0264,7.3125,7.0264,7.1456,10108439.0],["2000-02-07",7.1695,7.2489,6.931,7.2092,5024963.0],["2000-02-08",7.2648,7.3205,6.9628,7.0184,7330840.0],["2000-02-09",7.0184,7.1695,6.772,6.7879,5499575.0],["2000-02-10",6.8515,6.9628,6.8038,6.939,3471819.0],["2000-02-11",6.9628,6.9787,6.4859,6.5097,5355096.0],["2000-02-14",6.6131,6.629,6.1998,6.3508,7067166.0],["2000-02-15",6.311,6.5177,6.2316,6.3587,11923089.0],["2000-02-16",6.3508,6.4223,5.9772,6.1759,5480792.0],["2000-02-17",6.2633,6.3746,5.9613,6.1203,8759732.0],["2000-02-18",6.1521,6.168,5.5957,5.7467,9638884.0],["2000-02-22",5.8023,5.8659,5.4526,5.7626,11194918.0],["2000-02-23",5.858,6.2792,5.85,6.1044,9916283.0],["2000-02-24",6.1759,6.2316,5.6593,5.9852,16563739.0],["2000-02-25",6.2633,6.2633,5.9295,6.0726,10517674.0],["2000-02-28",5.9772,5.9931,5.4208,5.5003,6168871.0],["2000-02-29",5.6593,5.85,5.4844,5.707,12885677.0],["2000-03-01",5.7388,5.8182,5.4844,5.6116,8775264.0],["2000-03-02",5.5639,5.5639,5.3095,5.3731,13389907.0],["2000-03-03",5.4208,5.6434,5.3095,5.5798,12944552.0],["2000-03-06",5.6275,5.7705,5.3731,5.5003,11476651.0],["2000-03-07",5.4844,5.5639,4.8644,4.9916,13314417.0],["2000-03-08",5.1029,5.5798,5.0234,5.4844,12093935.0],["2000-03-09",5.4844,5.6116,5.3095,5.5639,11439447.0],["2000-03-10",5.5162,6.168,5.5162,5.8977,13952290.0],["2000-03-13",5.7864,5.7864,5.3413,5.389,10640120.0],["2000-03-14",5.4367,5.5003,5.0393,5.087,7157827.0],["2000-03-15",5.1188,5.3413,4.9916,5.1506,15668695.0],["2000-03-16",5.1029,5.9772,5.087,5.7705,11302554.0],["2000-03-17",5.5798,5.85,5.5003,5.5162,6061235.0],["2000-03-20",5.4844,5.5957,5.1347,5.1665,6524650.0],["2000-03-21",5.1824,5.4208,5.0711,5.3572,6091214.0],["2000-03-22",5.3413,5.8182,5.3254,5.7546,15084279.0],["2000-03-23",5.6275,5.9454,5.5798,5.8023,6466858.0],["2000-03-24",5.8977,5.9772,5.8023,5.8818,7306278.0],["2000-03-27",5.8818,6.0408,5.8182,5.8977,5261907.0],["2000-03-28",5.9136,5.9613,5.7388,5.8659,4387451.0],["2000-03-29",5.8977,5.8977,5.4685,5.6116,4617172.0],["2000-03-30",5.4685,5.8818,5.3095,5.4049,5699677.0],["2000-03-31",5.4009,5.8341,5.3413,5.7388,12602499.0],["2000-04-03",5.7427,5.85,5.4208,5.5798,5937344.0],["2000-04-04",5.5798,5.7546,5.0552,5.2618,9741464.0],["2000-04-05",5.2777,5.4526,5.1506,5.1824,3679145.0],["2000-04-06",5.3572,5.6593,5.2459,5.6116,6044620.0],["2000-04-07",5.5321,5.7229,5.5003,5.6593,4736367.0],["2000-04-10",5.6513,5.8818,5.6275,5.8341,9756273.0],["2000-04-11",5.6911,5.7546,5.1824,5.548,13710650.0],["2000-04-12",5.5559,5.6434,5.2777,5.3095,4393953.0],["2000-04-13",5.3572,5.3731,4.7373,4.8485,11557197.0],["2000-04-14",4.7849,4.8008,4.3398,4.3875,10876704.0],["2000-04-17",4.3239,4.769,4.2921,4.769,14412815.0],["2000-04-18",4.6737,4.8644,4.4829,4.6578,8523510.0],["2000-04-19",4.7055,4.769,4.4829,4.5465,9794921.0],["2000-04-20",4.5783,4.6578,4.467,4.6101,8584191.0],["2000-04-24",4.5783,4.6419,4.4511,4.5942,10766900.0],["2000-04-25",4.769,5.0234,4.7214,5.0234,10954000.0],["2000-04-26",4.9757,5.4049,4.9757,5.1824,15474732.0],["2000-04-27",5.2142,5.7388,5.0552,5.7388,19063217.0],["2000-04-28",5.6911,6.1044,5.6752,5.85,18107492.0],["2000-05-01",5.85,5.8818,5.7705,5.8182,7917422.0],["2000-05-02",5.8182,5.8818,5.6593,5.7546,11330005.0],["2000-05-03",5.7864,5.7864,5.2777,5.548,12106938.0],["2000-05-04",5.548,5.7229,5.4685,5.6752,8545904.0],["2000-05-05",5.6275,5.8818,5.6156,5.8659,11832790.0],["2000-05-08",5.7229,5.8778,5.4685,5.5957,4222746.0],["2000-05-09",5.6434,5.7705,5.389,5.5162,6230636.0],["2000-05-10",5.5321,5.85,5.5003,5.5957,11018293.0],["2000-05-11",5.7229,5.7388,5.4367,5.6911,4335439.0],["2000-05-12",5.7546,5.8818,5.5639,5.85,8657875.0],["2000-05-15",5.8023,5.8659,5.6434,5.8341,5092145.0],["2000-05-16",5.85,5.9295,5.6911,5.8341,9859575.0],["2000-05-17",5.6593,5.6752,5.4049,5.4685,6679964.0],["2000-05-18",5.5321,5.5639,5.1506,5.1824,6516342.0],["2000-05-19",5.0234,5.548,4.9916,5.2301,14163951.0],["2000-05-22",5.2142,5.2459,4.8962,5.1188,6638426.0],["2000-05-23",5.1029,5.1029,4.7849,4.7849,9331506.0],["2000-05-24",4.777,5.0393,4.7373,5.0075,7863965.0],["2000-05-25",4.9757,5.0711,4.7373,4.8167,10067985.0],["2000-05-26",4.8485,4.8644,4.5942,4.6419,9259628.0],["2000-05-30",4.7373,4.8485,4.7214,4.8167,17934840.0],["2000-05-31",4.8008,4.928,4.769,4.8167,10079905.0],["2000-06-01",4.9757,5.1188,4.9598,5.0552,10381142.0],["2000-06-02",5.2857,5.3572,5.2301,5.3572,7322532.0],["2000-06-05",5.2459,5.3731,5.1188,5.1983,3549115.0],["2000-06-06",5.2142,5.2936,4.9598,5.0711,3900559.0],["2000-06-07",5.087,5.1506,4.9916,5.1029,6400398.0],["2000-06-08",5.087,5.1188,4.928,4.9757,8988008.0],["2000-06-09",5.087,5.1506,4.9439,5.0075,7496629.0],["2000-06-12",5.0393,5.0512,4.6419,4.6578,7889249.0],["2000-06-13",4.6975,4.9439,4.6896,4.8485,8449103.0],["2000-06-14",5.1824,5.4208,5.0711,5.4049,54846572.0],["2000-06-15",5.8182,5.9931,5.7229,5.7864,56351676.0],["2000-06-16",6.0567,6.0567,5.7546,5.8023,16788403.0],["2000-06-19",5.7864,5.9772,5.5957,5.8659,10886817.0],["2000-06-20",5.8818,6.0408,5.8182,5.9613,12309208.0],["2000-06-21",5.9295,6.009,5.7388,5.9454,13522828.0],["2000-06-22",5.9772,5.9931,5.707,5.85,12362304.0],["2000-06-23",5.9613,6.009,5.8818,5.9295,14880564.0],["2000-06-26",5.9852,5.9931,5.8182,5.8659,11726598.0],["2000-06-27",5.8659,5.8659,5.6593,5.7229,11026600.0],["2000-06-28",5.5718,5.7229,5.4049,5.6593,12613335.0],["2000-06-29",5.5877,5.6275,5.4049,5.548,6726197.0],["2000-06-30",5.5639,5.6871,5.4526,5.5003,11527940.0],["2000-07-03",5.5003,5.6911,5.4844,5.6275,4153396.0],["2000-07-05",5.5877,5.6116,5.3095,5.389,8183263.0],["2000-07-06",5.4526,5.707,5.3731,5.6752,7966906.0],["2000-07-07",5.6752,5.7864,5.5639,5.6275,4674602.0],["2000-07-10",5.6434,5.6593,5.4367,5.4526,10103021.0],["2000-07-11",5.4208,5.4367,5.1029,5.2618,26104378.0],["2000-07-12",5.2777,5.4367,5.087,5.3731,22846387.0],["2000-07-13",5.389,5.4844,5.2301,5.2936,7176970.0],["2000-07-14",5.2777,5.9772,5.2301,5.8341,15900221.0],["2000-07-17",5.7705,5.7864,5.548,5.5639,10989036.0],["2000-07-18",5.5639,5.6275,5.4049,5.4685,8205657.0],["2000-07-19",5.4526,5.5957,5.2777,5.3254,5089617.0],["2000-07-20",5.3572,5.5957,5.3413,5.4208,9678977.0],["2000-07-21",5.3652,5.4049,5.246,5.2936,9365458.0],["2000-07-24",5.3731,5.4049,5.2459,5.2777,9519689.0],["2000-07-25",5.389,5.7546,5.2777,5.5798,15786445.0],["2000-07-26",5.5957,5.8182,5.3095,5.4844,19952121.0],["2000-07-27",5.4685,5.5162,5.1347,5.2777,26097515.0],["2000-07-28",5.2777,5.3254,5.1824,5.2142,16069261.0],["2000-07-31",5.3413,5.4367,5.1665,5.3572,7410303.0],["2000-08-01",5.2936,5.4049,5.2936,5.3572,5034715.0],["2000-08-02",5.397,5.5003,5.3413,5.4208,6183680.0],["2000-08-03",5.3095,5.6116,5.2142,5.6116,7149880.0],["2000-08-04",5.6434,5.6434,5.4208,5.5321,7509993.0],["2000-08-07",5.5321,5.6434,5.4685,5.6434,14068956.0],["2000-08-08",5.5798,5.7229,5.4685,5.707,5679089.0],["2000-08-09",5.8341,5.9295,5.7864,5.9136,16800684.0],["2000-08-10",5.8977,6.1521,5.85,5.9772,9953486.0],["2000-08-11",5.9931,6.1362,5.9772,6.0726,9923868.0],["2000-08-14",6.1203,6.2633,6.0726,6.2633,7378879.0],["2000-08-15",6.2951,6.3269,6.1362,6.3269,6897043.0],["2000-08-16",6.2951,6.311,6.1044,6.1998,11764524.0],["2000-08-17",6.1362,6.4064,6.1362,6.3746,5829347.0],["2000-08-18",6.3667,6.3905,6.2316,6.3428,4503034.0],["2000-08-21",6.3587,6.4223,6.1362,6.2474,5836932.0],["2000-08-22",6.2951,6.311,6.1044,6.1401,6130223.0],["2000-08-23",6.1362,6.3587,6.0408,6.311,6285538.0],["2000-08-24",6.2951,6.3746,6.168,6.3428,7167579.0],["2000-08-25",6.3269,6.4541,6.1203,6.1203,7308084.0],["2000-08-28",6.1203,6.2792,6.0726,6.1203,6065569.0],["2000-08-29",6.0885,6.2157,5.9136,6.2157,7569952.0],["2000-08-30",6.1203,6.2633,6.0249,6.2316,7698176.0],["2000-08-31",6.2554,6.4859,6.1044,6.1203,6495754.0],["2000-09-01",6.2276,6.5972,6.2157,6.47,5129348.0],["2000-09-05",6.4621,6.47,6.2157,6.3269,3811343.0],["2000-09-06",6.2951,6.3587,5.7388,5.8818,13519938.0],["2000-09-07",5.9454,5.9613,5.5162,5.7546,9521495.0],["2000-09-08",5.7705,5.8659,5.5798,5.6593,6191627.0],["2000-09-11",5.6752,5.6911,5.4685,5.5639,6499005.0],["2000-09-12",5.6275,5.7864,5.4367,5.5798,7236567.0],["2000-09-13",5.4923,5.85,5.4844,5.707,5704373.0],["2000-09-14",5.7149,5.8818,5.6275,5.6752,6819386.0],["2000-09-15",5.6275,6.168,5.6116,5.9613,18935715.0],["2000-09-18",5.9772,5.9772,5.5957,5.7705,10183929.0],["2000-09-19",5.8023,5.85,5.5162,5.6752,4514592.0],["2000-09-20",5.5639,5.7546,5.4526,5.7229,8129445.0],["2000-09-21",5.707,5.7864,5.5639,5.6911,6535847.0],["2000-09-22",5.5798,5.707,5.4844,5.707,7728156.0],["2000-09-25",5.6831,5.6831,5.3731,5.5798,13197390.0],["2000-09-26",5.5798,5.6752,5.5003,5.5162,8728308.0],["2000-09-27",5.5162,5.6434,5.4844,5.6116,5316809.0],["2000-09-28",5.6116,6.1998,5.6116,6.1958,7009736.0],["2000-09-29",6.1362,6.1362,5.5003,5.5798,12345689.0],["2000-10-02",5.5877,5.5957,5.2936,5.3254,13897027.0],["2000-10-03",5.4526,5.6593,5.4208,5.5162,10785321.0],["2000-10-04",5.5003,5.6911,5.4844,5.5957,5047718.0],["2000-10-05",5.5162,5.6116,5.4685,5.5162,6465775.0],["2000-10-06",5.5162,5.5162,4.928,5.0075,7243791.0],["2000-10-09",4.9598,5.2459,4.8843,5.0552,3892974.0],["2000-10-10",5.0075,5.1188,4.8008,4.8167,6259170.0],["2000-10-11",4.769,5.0234,4.7531,4.8644,10019224.0],["2000-10-12",4.8008,4.8485,4.4511,4.7214,6536569.0],["2000-10-13",4.8962,4.9598,4.5783,4.928,8947193.0],["2000-10-16",4.8803,4.8803,4.4988,4.6101,10469274.0],["2000-10-17",4.6617,4.6737,4.2127,4.4352,12732891.0],["2000-10-18",4.3875,4.6379,4.3239,4.4829,9374849.0],["2000-10-19",4.6578,4.6737,4.3716,4.4829,21202583.0],["2000-10-20",4.4193,4.8485,4.3398,4.5783,28789149.0],["2000-10-23",4.6061,4.8008,4.2444,4.7373,5536417.0],["2000-10-24",4.8644,4.8644,4.5624,4.5783,5445395.0],["2000-10-25",4.5942,4.6419,4.308,4.3239,13977212.0],["2000-10-26",4.4193,4.928,4.2127,4.9121,26394057.0],["2000-10-27",4.7849,4.928,4.5147,4.8962,14918851.0],["2000-10-30",4.8962,5.0711,4.769,4.8644,13698369.0],["2000-10-31",4.8644,5.1665,4.8644,5.1506,8003026.0],["2000-11-01",5.0234,5.3572,5.0075,5.3572,12972003.0],["2000-11-02",5.3572,5.548,5.3095,5.3572,11746464.0],["2000-11-03",5.1665,5.2777,5.087,5.1665,7968712.0],["2000-11-06",5.2142,5.2459,5.1029,5.1506,5079142.0],["2000-11-07",5.1983,5.4208,5.1029,5.3413,9467677.0],["2000-11-08",5.2936,5.4367,5.1665,5.3254,8577328.0],["2000-11-09",5.1824,5.2142,4.9598,5.1188,20088654.0],["2000-11-10",5.1188,5.1824,4.8644,4.9757,15255125.0],["2000-11-13",4.9598,5.1824,4.9598,5.0711,8185791.0],["2000-11-14",5.087,5.1824,5.0075,5.1665,4356388.0],["2000-11-15",4.9916,5.2301,4.9757,5.1029,5517634.0],["2000-11-16",5.1267,5.1506,4.8485,4.8644,4841836.0],["2000-11-17",4.769,5.0075,4.769,4.8644,5916756.0],["2000-11-20",4.8605,4.8644,4.5624,4.5783,7861798.0],["2000-11-21",4.7373,4.7531,4.3875,4.467,8480166.0],["2000-11-22",4.3796,4.6101,4.3716,4.3875,10281452.0],["2000-11-24",4.3875,4.5942,4.3875,4.5783,6562936.0],["2000-11-27",4.7531,4.8167,4.5624,4.6737,3848908.0],["2000-11-28",4.5624,4.7531,4.4511,4.4591,4492559.0],["2000-11-29",4.5306,4.5942,4.3398,4.5783,3265214.0],["2000-11-30",4.4273,4.5306,4.2603,4.2762,8910712.0],["2000-12-01",4.4352,4.5465,4.2603,4.2921,8995232.0],["2000-12-04",4.2127,4.4193,4.1173,4.3239,10802658.0],["2000-12-05",4.4511,4.7055,4.3557,4.6101,18619668.0],["2000-12-06",4.618,4.6737,4.1968,4.2921,17722095.0],["2000-12-07",4.3875,4.8962,4.3716,4.7055,30719382.0],["2000-12-08",4.7373,4.8008,4.5783,4.769,9809730.0],["2000-12-11",4.7055,5.2459,4.6101,5.2301,12517257.0],["2000-12-12",5.1347,5.1665,4.8644,4.9439,6624340.0],["2000-12-13",4.9598,5.2618,4.928,4.9598,7556949.0],["2000-12-14",5.0075,5.1506,4.8962,4.9121,5360875.0],["2000-12-15",4.8008,5.0234,4.5664,4.7373,15894081.0],["2000-12-18",4.7412,4.8326,4.5465,4.7214,9664168.0],["2000-12-19",4.781,4.8644,4.5465,4.5783,7284607.0],["2000-12-20",4.5306,4.6896,4.3716,4.4034,6747147.0],["2000-12-21",4.5147,4.8008,4.5147,4.6737,5423723.0],["2000-12-22",4.7214,5.087,4.7214,4.9121,8349413.0],["2000-12-26",4.8167,4.9439,4.8008,4.8803,3083171.0],["2000-12-27",4.8962,4.9916,4.8008,4.8962,2935442.0],["2000-12-28",4.8962,5.0234,4.8803,4.9121,5830792.0],["2000-12-29",4.8962,5.1347,4.8962,4.9439,8689660.0],["2001-01-02",4.9598,5.1347,4.4988,4.5783,7580426.0],["2001-01-03",4.6101,5.2777,4.5783,5.087,13915448.0],["2001-01-04",4.8803,5.4367,4.8326,5.087,8638370.0],["2001-01-05",5.0234,5.2142,4.9439,5.1029,6351275.0],["2001-01-08",5.1029,5.4049,4.8167,5.091,10208490.0],["2001-01-09",5.1029,5.1347,4.9757,5.0234,8244305.0],["2001-01-10",5.0234,5.1029,4.8167,5.087,7122429.0],["2001-01-11",5.087,5.3572,4.928,5.2618,14175870.0],["2001-01-12",5.3572,5.5321,5.2777,5.4367,8816801.0],["2001-01-16",5.4208,5.5003,5.2459,5.4526,7330479.0],["2001-01-17",5.4685,5.5957,5.0433,5.0711,10645538.0],["2001-01-18",5.1824,5.2936,5.1029,5.2459,5385798.0],["2001-01-19",5.1267,5.2618,4.9598,5.1665,5036160.0],["2001-01-22",5.1665,5.1665,4.9598,5.1029,3352263.0],["2001-01-23",5.1029,5.3254,5.0552,5.2936,6669851.0],["2001-01-24",5.2777,5.3254,4.9757,5.1506,7424028.0],["2001-01-25",5.1506,5.2618,4.9916,5.0075,3123625.0],["2001-01-26",5.0234,5.0711,4.7849,4.8326,6353081.0],["2001-01-29",4.8008,5.0393,4.6896,4.9479,8437184.0],["2001-01-30",4.9598,5.1983,4.928,4.9757,9744714.0],["2001-01-31",4.8803,5.1506,4.7531,5.0711,11747187.0],["2001-02-01",5.2777,5.4208,5.0711,5.2142,22361662.0],["2001-02-02",5.2142,5.3731,5.087,5.2459,12407092.0],["2001-02-05",5.2618,5.4844,5.2301,5.4208,8164842.0],["2001-02-06",5.4367,5.6752,5.389,5.6593,9741464.0],["2001-02-07",5.6434,5.8182,5.4526,5.7546,6227024.0],["2001-02-08",5.7348,5.8341,5.5003,5.5957,10030059.0],["2001-02-09",5.5162,5.707,5.4049,5.5957,6300347.0],["2001-02-12",5.6275,5.7546,5.5639,5.6434,7370571.0],["2001-02-13",5.6752,5.8341,5.548,5.5639,6499727.0],["2001-02-14",5.5957,5.6752,5.5321,5.6593,7092811.0],["2001-02-15",5.6434,5.7229,5.5639,5.6116,4815830.0],["2001-02-16",5.4685,5.6116,5.4685,5.4844,10939913.0],["2001-02-20",5.5162,5.6434,5.5003,5.548,7424390.0],["2001-02-21",5.548,5.6911,5.4049,5.5162,10044146.0],["2001-02-22",5.5639,5.6593,5.5321,5.6275,7444255.0],["2001-02-23",5.6553,5.707,5.2936,5.6752,14478914.0],["2001-02-26",5.6593,5.9772,5.6275,5.8659,8716027.0],["2001-02-27",5.8023,6.0408,5.7864,5.8659,9878357.0],["2001-02-28",5.8977,6.0249,5.7546,5.9931,9893527.0],["2001-03-01",5.9573,6.009,5.7864,5.9295,11448116.0],["2001-03-02",5.8659,6.0408,5.8182,5.8659,4659793.0],["2001-03-05",5.9613,6.1044,5.9136,6.0726,5731101.0],["2001-03-06",6.0726,6.1839,6.0408,6.1362,4692301.0],["2001-03-07",6.1203,6.3428,6.0885,6.2157,9676087.0],["2001-03-08",6.2157,6.3269,6.1044,6.1521,6394980.0],["2001-03-09",6.1441,6.168,5.85,5.9454,4574551.0],["2001-03-12",5.9216,5.9454,5.6593,5.6593,7358652.0],["2001-03-13",5.8182,5.8977,5.6752,5.8818,11155186.0],["2001-03-14",5.8341,5.8977,5.6911,5.7864,6939664.0],["2001-03-15",5.8182,5.8659,5.707,5.7388,3644470.0],["2001-03-16",5.6593,5.9454,5.6593,5.8977,9675726.0],["2001-03-19",5.9136,6.1521,5.8977,6.1362,10709109.0],["2001-03-20",6.009,6.2474,5.7546,5.7705,7016238.0],["2001-03-21",5.85,6.009,5.707,5.9613,6079295.0],["2001-03-22",5.9454,6.009,5.6116,5.8818,17058217.0],["2001-03-23",5.9613,5.9931,5.5639,5.7229,6646012.0],["2001-03-26",5.7467,5.85,5.5957,5.6275,9347399.0],["2001-03-27",5.6593,5.9772,5.5957,5.9613,9613961.0],["2001-03-28",5.7308,5.9136,5.6911,5.8341,7084504.0],["2001-03-29",5.6911,5.9454,5.6116,5.85,3935233.0],["2001-03-30",5.8659,6.1203,5.862,6.0885,6899933.0],["2001-04-02",5.9931,6.1998,5.8341,5.9613,9284912.0],["2001-04-03",5.85,5.9772,5.5798,5.5957,7483987.0],["2001-04-04",5.5718,5.8818,5.4685,5.85,14313125.0],["2001-04-05",5.8023,5.9454,5.5162,5.8818,11096672.0],["2001-04-06",5.6752,5.6911,5.4367,5.4367,8828359.0],["2001-04-09",5.4431,5.6465,5.4431,5.6059,5245654.0],["2001-04-10",5.644,5.6872,5.4431,5.4558,11964266.0],["2001-04-11",5.5219,5.5601,5.1277,5.5194,16703161.0],["2001-04-12",5.4075,5.6084,5.3286,5.583,8717472.0],["2001-04-16",5.5194,5.5626,5.4176,5.4583,6083268.0],["2001-04-17",5.3973,5.7356,5.3312,5.3566,11285939.0],["2001-04-18",5.4329,5.9797,5.3947,5.8729,11773193.0],["2001-04-19",5.7712,5.9518,5.5423,5.8831,9720153.0],["2001-04-20",5.8424,5.9772,5.6974,5.934,7395494.0],["2001-04-23",5.9136,5.9416,5.8093,5.817,4346997.0],["2001-04-24",5.8322,5.9772,5.7178,5.7356,6419541.0],["2001-04-25",5.9009,6.1146,5.8958,6.0967,6499005.0],["2001-04-26",6.0662,6.1807,5.9441,6.1196,8569021.0],["2001-04-27",6.1196,6.14,5.9772,6.1069,13369680.0],["2001-04-30",6.1832,6.374,6.1044,6.3714,19233702.0],["2001-05-01",6.3435,6.5673,6.2366,6.5546,15984380.0],["2001-05-02",6.5571,6.7403,5.9925,6.3816,9286356.0],["2001-05-03",6.3409,6.4096,6.1298,6.168,7086310.0],["2001-05-04",6.1171,6.6283,6.0637,6.6054,11945483.0],["2001-05-07",6.5495,6.5851,6.3511,6.5113,4583220.0],["2001-05-08",6.4986,6.6105,6.3816,6.5851,5142351.0],["2001-05-09",6.5495,6.6283,6.285,6.3994,6363917.0],["2001-05-10",6.4325,6.6309,6.3587,6.5749,8527483.0],["2001-05-11",6.5775,6.8293,6.5622,6.725,18116883.0],["2001-05-14",6.6665,6.7148,6.5113,6.6894,12718443.0],["2001-05-15",6.6818,6.9514,6.6818,6.7962,14537428.0],["2001-05-16",6.7809,6.8674,6.6004,6.8573,11241512.0],["2001-05-17",6.8344,6.9488,6.8344,6.8827,12270199.0],["2001-05-18",6.8852,6.8929,6.7403,6.8827,7166857.0],["2001-05-21",6.8903,6.9743,6.7403,6.9463,11286661.0],["2001-05-22",6.6894,6.931,6.6512,6.8979,8144254.0],["2001-05-23",6.8547,6.8573,6.5062,6.5113,8727586.0],["2001-05-24",6.5444,6.6309,6.2824,6.5546,11282327.0],["2001-05-25",6.5571,6.6334,6.3257,6.4147,4114748.0],["2001-05-29",6.4198,6.4859,6.2621,6.4071,6238582.0],["2001-05-30",6.3435,6.6131,6.3002,6.3104,7220314.0],["2001-05-31",6.3638,6.6868,6.3079,6.5775,8881455.0],["2001-06-01",6.6029,6.6894,6.4859,6.6182,5361236.0],["2001-06-04",6.6868,6.7555,6.5241,6.6232,3151799.0],["2001-06-05",6.6182,6.931,6.6131,6.8547,10921853.0],["2001-06-06",6.842,6.8547,6.4808,6.5164,9633827.0],["2001-06-07",6.4986,6.725,6.4223,6.5495,5675477.0],["2001-06-08",6.5673,6.5673,6.2773,6.2977,6715000.0],["2001-06-11",6.2977,6.5622,6.2824,6.3969,5677283.0],["2001-06-12",6.3587,6.5749,6.3562,6.491,7541056.0],["2001-06-13",6.4605,6.6589,6.435,6.4656,6154785.0],["2001-06-14",6.4477,6.4477,6.2316,6.2544,5463094.0],["2001-06-15",6.257,6.5495,6.1298,6.4656,7043327.0],["2001-06-18",6.4859,6.5495,6.2697,6.3231,6815413.0],["2001-06-19",6.491,6.6258,6.4045,6.4834,6968921.0],["2001-06-20",6.4859,6.87,6.3969,6.8522,9870772.0],["2001-06-21",6.7224,7.0506,6.7046,7.0175,11055496.0],["2001-06-22",7.0353,7.0378,6.8064,6.8344,8070570.0],["2001-06-25",6.9183,6.9692,6.8471,6.9081,5978160.0],["2001-06-26",6.8827,7.02,6.8496,6.8979,5152465.0],["2001-06-27",6.8929,6.8929,6.5978,6.8547,6030172.0],["2001-06-28",6.8674,7.1294,6.8471,7.0963,9543889.0],["2001-06-29",7.0811,7.1726,6.9081,7.1218,9030629.0],["2001-07-02",7.1141,7.1498,6.9208,6.9946,6064486.0],["2001-07-03",6.9971,6.9971,6.8394,6.8674,2468054.0],["2001-07-05",6.8649,7.0328,6.814,6.9564,7803646.0],["2001-07-06",6.87,6.8852,6.6487,6.7453,4201796.0],["2001-07-09",6.7428,6.931,6.6767,6.8522,3097980.0],["2001-07-10",6.87,6.9158,6.5673,6.5775,4664850.0],["2001-07-11",6.5647,6.7402,6.4859,6.6716,6064486.0],["2001-07-12",6.6996,6.8903,6.6411,6.8166,6851171.0],["2001-07-13",6.8064,6.8064,6.4096,6.4249,10560657.0],["2001-07-16",6.3842,6.9158,6.2316,6.7453,20400727.0],["2001-07-17",6.7886,6.9997,6.7224,6.8776,15831594.0],["2001-07-18",6.8903,7.0073,6.6894,6.9921,14470968.0],["2001-07-19",7.1218,7.2057,6.8394,6.8573,9264685.0],["2001-07-20",6.8522,6.931,6.8293,6.8547,7331201.0],["2001-07-23",6.8725,6.8801,6.5622,6.6665,4070682.0],["2001-07-24",6.6131,6.8801,6.4096,6.6512,6403288.0],["2001-07-25",6.7174,6.8649,6.4223,6.8547,10047758.0],["2001-07-26",6.8064,7.1396,6.7377,7.1167,9511020.0],["2001-07-27",7.0455,7.1726,6.8369,7.1269,11328199.0],["2001-07-30",7.1345,7.1421,6.9844,7.0913,3913200.0],["2001-07-31",7.0582,7.1345,7.02,7.1243,6645650.0],["2001-08-01",7.1345,7.2337,7.0556,7.1319,11694452.0],["2001-08-02",7.1955,7.1981,6.987,7.0048,7937288.0],["2001-08-03",7.0506,7.0582,6.8038,6.8674,3710569.0],["2001-08-06",6.8445,6.9692,6.7657,6.8674,3442562.0],["2001-08-07",6.8522,7.0022,6.842,6.9208,4105357.0],["2001-08-08",6.8979,7.0887,6.7402,6.8674,7075113.0],["2001-08-09",6.8166,6.8878,6.5698,6.7021,8380837.0],["2001-08-10",6.6665,6.7402,6.519,6.6207,4492559.0],["2001-08-13",6.6334,6.6589,6.3587,6.4884,19223227.0],["2001-08-14",6.5012,6.6512,6.4477,6.4732,9031352.0],["2001-08-15",6.463,6.4732,6.1705,6.2265,13393158.0],["2001-08-16",6.1807,6.4045,6.1476,6.3307,5700400.0],["2001-08-17",6.2595,6.3104,6.0408,6.0408,4607420.0],["2001-08-20",6.1146,6.2443,6.0967,6.2316,7902252.0],["2001-08-21",6.2672,6.2748,5.9696,6.0204,10232329.0],["2001-08-22",6.0382,6.0637,5.7101,5.7229,11946928.0],["2001-08-23",5.7559,5.9009,5.5702,5.5906,8454521.0],["2001-08-24",5.6745,5.8907,5.6211,5.8907,10095797.0],["2001-08-27",5.8551,6.1324,5.7457,6.0586,8049620.0],["2001-08-28",6.0662,6.1146,5.9569,6.0103,7509993.0],["2001-08-29",5.9899,6.1222,5.7992,5.8144,8414429.0],["2001-08-30",5.8017,5.9823,5.6211,5.6389,6263866.0],["2001-08-31",5.6974,6.1044,5.6287,5.8907,5726045.0],["2001-09-04",5.9238,6.2061,5.8678,5.8678,6156591.0],["2001-09-05",5.8704,6.1044,5.8373,5.9289,8105967.0],["2001-09-06",5.9009,6.1044,5.8373,5.8399,8906739.0],["2001-09-07",5.85,6.0281,5.733,5.8602,5968046.0],["2001-09-10",5.8627,6.0611,5.7686,5.8678,7863965.0],["2001-09-17",5.2142,5.2777,4.6444,4.6927,27243591.0],["2001-09-18",4.7487,4.9191,4.184,4.2095,42410222.0],["2001-09-19",4.1968,4.9344,4.1968,4.8962,46020018.0],["2001-09-20",4.8759,4.9013,4.535,4.5885,18250887.0],["2001-09-21",4.4384,4.8784,4.4079,4.7055,22679153.0],["2001-09-24",4.7309,4.9827,4.6927,4.7894,12854614.0],["2001-09-25",4.7538,4.7792,4.4943,4.5885,13435057.0],["2001-09-26",4.5757,4.6673,4.3545,4.3646,10664681.0],["2001-09-27",4.3748,4.591,4.3545,4.53,7925730.0],["2001-09-28",4.5274,4.7894,4.5274,4.5732,11386713.0],["2001-10-01",4.5681,4.8148,4.4384,4.7462,7826040.0],["2001-10-02",4.68,4.8911,4.4816,4.6215,8983313.0],["2001-10-03",4.5656,5.1455,4.4638,5.0565,12275978.0],["2001-10-04",5.1277,5.4914,5.087,5.1379,14989284.0],["2001-10-05",5.1099,5.2142,4.8326,5.0259,4469804.0],["2001-10-08",4.9191,5.1048,4.7563,4.8352,4073210.0],["2001-10-09",4.8326,4.8708,4.6877,4.7283,3202366.0],["2001-10-10",4.7716,5.031,4.7105,4.9802,5764693.0],["2001-10-11",5.0107,5.4863,5.0107,5.354,12276700.0],["2001-10-12",5.2777,5.2777,4.8021,5.2014,7673615.0],["2001-10-15",5.1964,5.2294,5.087,5.1455,4923105.0],["2001-10-16",5.1684,5.2523,5.1404,5.2421,6033061.0],["2001-10-17",5.2574,5.4049,4.8555,4.8784,12171953.0],["2001-10-18",4.8835,4.9217,4.5401,4.6317,13501156.0],["2001-10-19",4.5783,4.8326,4.5122,4.7563,11071388.0],["2001-10-22",4.7436,5.0463,4.6546,5.0056,7846628.0],["2001-10-23",4.9013,5.0463,4.8326,4.9496,10144198.0],["2001-10-24",4.8326,5.0183,4.535,4.7436,17738711.0],["2001-10-25",4.652,4.8682,4.5528,4.8657,12424791.0],["2001-10-26",4.8326,4.9242,4.7919,4.8581,9033519.0],["2001-10-29",4.8199,4.8377,4.5808,4.6088,9229287.0],["2001-10-30",4.6037,4.6673,4.5401,4.5961,12288259.0],["2001-10-31",4.6546,4.7462,4.5986,4.6902,7264018.0],["2001-11-01",4.7538,4.9344,4.6673,4.8962,6786517.0],["2001-11-02",4.8708,4.9217,4.7563,4.8784,5430947.0],["2001-11-05",5.0336,5.1099,4.9598,5.0488,6146116.0],["2001-11-06",5.0361,5.3337,4.9344,5.293,10177428.0],["2001-11-07",5.3413,5.3668,5.0972,5.148,7390076.0],["2001-11-08",5.2014,5.3032,5.0514,5.2142,13535108.0],["2001-11-09",5.2014,5.2014,5.0132,5.087,7008291.0],["2001-11-12",5.0183,5.0794,4.6927,5.031,4952723.0],["2001-11-13",5.115,5.1658,5.0234,5.1328,8584913.0],["2001-11-14",5.1557,5.2167,5.0743,5.1557,11868910.0],["2001-11-15",5.1226,5.2727,5.0361,5.1379,19480038.0],["2001-11-16",5.176,5.3922,5.1022,5.3134,12664625.0],["2001-11-19",5.3668,5.6618,5.349,5.6109,14466272.0],["2001-11-20",5.5804,5.5804,5.354,5.471,8159424.0],["2001-11-21",5.4176,5.4939,5.2981,5.4838,9584704.0],["2001-11-23",5.4863,5.5117,5.41,5.5117,1514135.0],["2001-11-26",5.5245,5.761,5.4685,5.761,11102090.0],["2001-11-27",5.7407,5.8424,5.5575,5.7203,9910142.0],["2001-11-28",5.6745,5.733,5.4812,5.5626,6237499.0],["2001-11-29",5.5448,5.672,5.4939,5.672,9658027.0],["2001-11-30",5.6516,5.8373,5.6465,5.7254,5897974.0],["2001-12-03",5.7101,5.7864,5.5448,5.6287,3893335.0],["2001-12-04",5.6109,6.084,5.5957,6.0535,10783154.0],["2001-12-05",6.1069,6.5113,6.0662,6.5012,21938340.0],["2001-12-06",6.5062,6.5953,6.2951,6.3943,15228396.0],["2001-12-07",6.3842,6.4986,6.2392,6.285,11952346.0],["2001-12-10",6.2951,6.3842,6.023,6.0917,9234705.0],["2001-12-11",6.3842,6.6767,6.2494,6.3714,39017506.0],["2001-12-12",6.3486,6.4401,6.0942,6.2417,17012706.0],["2001-12-13",6.2112,6.2417,6.0408,6.0611,6638426.0],["2001-12-14",6.0535,6.3053,6.0357,6.0586,6032339.0],["2001-12-17",6.5342,6.5368,6.0255,6.3638,69176312.0],["2001-12-18",6.3435,6.8623,6.3282,6.8318,38704710.0],["2001-12-19",6.8166,6.8903,6.6639,6.7759,24135135.0],["2001-12-20",6.697,6.7835,6.6004,6.6767,15668695.0],["2001-12-21",6.6818,6.7148,6.5775,6.6538,11677837.0],["2001-12-24",6.7148,6.8089,6.6512,6.7581,1593959.0],["2001-12-26",6.7759,6.8852,6.6639,6.8293,6822637.0],["2001-12-27",6.8318,6.9564,6.786,6.9107,5477180.0],["2001-12-28",6.9158,7.0811,6.8954,6.9056,9657666.0],["2001-12-31",6.8929,6.9946,6.8293,6.9463,7540695.0],["2002-01-02",6.8903,7.0836,6.6868,7.076,10833360.0],["2002-01-03",7.0709,7.0709,6.8166,6.9768,8904211.0],["2002-01-04",6.931,6.9412,6.8013,6.8674,12368083.0],["2002-01-07",6.8929,7.0836,6.8547,6.8878,8268144.0],["2002-01-08",6.931,7.0658,6.842,6.9259,10149254.0],["2002-01-09",6.9514,6.9946,6.6461,6.8115,7202254.0],["2002-01-10",6.7784,6.7809,6.5368,6.7275,9972268.0],["2002-01-11",6.7428,6.8038,6.5469,6.6385,10900904.0],["2002-01-14",6.6258,6.6385,6.5113,6.5495,13342952.0],["2002-01-15",6.5749,6.8674,6.5749,6.725,7175886.0],["2002-01-16",6.7174,6.725,6.6182,6.636,4384562.0],["2002-01-17",6.6258,6.8522,6.6258,6.753,5154271.0],["2002-01-18",6.6843,6.6894,6.5495,6.6029,8501477.0],["2002-01-22",6.6029,6.636,6.4757,6.6156,9752300.0],["2002-01-23",6.636,6.7275,6.463,6.6309,10995176.0],["2002-01-24",6.6639,6.8522,6.6131,6.7403,8774180.0],["2002-01-25",6.6919,6.7403,6.5368,6.5368,16801767.0],["2002-01-28",6.6843,7.0582,6.6716,7.0302,20759034.0],["2002-01-29",7.2362,7.6585,7.2235,7.427,63900317.0],["2002-01-30",7.3761,7.427,7.1854,7.1981,30634862.0],["2002-01-31",7.1192,7.3125,7.0709,7.2718,28242660.0],["2002-02-01",7.2362,7.3812,7.0836,7.3329,15690366.0],["2002-02-04",7.3456,7.4092,7.2235,7.3278,14565601.0],["2002-02-05",7.2286,7.3405,7.1421,7.2871,13980824.0],["2002-02-06",7.3354,7.3634,7.1091,7.1726,15930923.0],["2002-02-07",7.1345,7.3431,7.1345,7.2642,15967404.0],["2002-02-08",7.2617,7.4753,7.2362,7.3838,17648411.0],["2002-02-11",7.3812,7.7729,7.3761,7.6203,19318222.0],["2002-02-12",7.5313,7.9204,7.4651,7.8746,18302899.0],["2002-02-13",7.8848,8.0095,7.6559,7.7017,16099241.0],["2002-02-14",7.6991,7.8212,7.516,7.6305,8201323.0],["2002-02-15",7.6457,7.7068,7.5033,7.6941,9409885.0],["2002-02-19",7.6483,7.7526,7.371,7.4295,16640313.0],["2002-02-20",7.4397,7.4397,7.1879,7.3481,13399298.0],["2002-02-21",7.3354,7.4321,7.1599,7.193,13637327.0],["2002-02-22",7.1854,7.2998,6.9666,7.1243,9555448.0],["2002-02-25",7.1498,7.6432,7.0734,7.6432,13956624.0],["2002-02-26",7.6305,7.7551,7.4168,7.5796,12686297.0],["2002-02-27",7.6508,7.7983,7.4397,7.5872,9506325.0],["2002-02-28",7.5414,7.6915,7.4473,7.5186,18017193.0],["2002-03-01",7.5338,7.956,7.4168,7.7169,12156783.0],["2002-03-04",7.7653,8.0756,7.6864,8.073,16108993.0],["2002-03-05",8.012,8.0247,7.6839,7.7627,10080627.0],["2002-03-06",7.7729,8.1773,7.7729,7.923,10700079.0],["2002-03-07",7.9611,7.9611,7.4957,7.6813,9572063.0],["2002-03-08",7.9128,7.9484,7.6763,7.8314,18373694.0],["2002-03-11",7.7831,7.9255,7.7017,7.8696,8518092.0],["2002-03-12",7.7729,7.8009,7.572,7.7704,13356677.0],["2002-03-13",7.7424,7.8441,7.6305,7.7882,8881817.0],["2002-03-14",7.7856,7.9179,7.7017,7.8899,6638065.0],["2002-03-15",7.9738,8.2333,7.8746,8.2078,16242636.0],["2002-03-18",8.2409,8.3605,8.0196,8.218,13497905.0],["2002-03-19",8.2333,8.3808,8.0883,8.2587,17250012.0],["2002-03-20",8.2206,8.4495,8.2155,8.274,18551041.0],["2002-03-21",8.3554,8.4469,8.2689,8.3401,18919461.0],["2002-03-22",8.3376,8.3655,8.068,8.1977,9999719.0],["2002-03-25",8.2104,8.2129,7.8416,7.8492,12690992.0],["2002-03-26",7.8085,7.9103,7.5669,7.7195,10541152.0],["2002-03-27",7.7297,7.9255,7.6661,7.8925,12510033.0],["2002-03-28",7.895,8.1315,7.8467,8.0807,13331393.0],["2002-04-01",8.0273,8.0807,7.867,8.0705,7248126.0],["2002-04-02",8.0476,8.1188,7.9103,7.9916,7993996.0],["2002-04-03",8.0145,8.0756,7.9103,7.9891,6739200.0],["2002-04-04",7.9815,8.1773,7.9382,8.1188,7094979.0],["2002-04-05",8.1646,8.2231,7.9103,8.1799,11054412.0],["2002-04-08",8.1722,8.3935,8.0629,8.3452,8111024.0],["2002-04-09",8.3477,8.4368,8.2689,8.3248,10787488.0],["2002-04-10",8.3579,8.5283,8.3198,8.4825,9400133.0],["2002-04-11",8.4317,8.4673,8.2155,8.2155,14249554.0],["2002-04-12",8.3045,8.3605,8.1722,8.2435,13225563.0],["2002-04-15",8.2638,8.2867,7.8161,8.0858,16120551.0],["2002-04-16",8.1977,8.4317,8.1392,8.4139,16435153.0],["2002-04-17",8.4673,8.4673,8.1519,8.1697,13413385.0],["2002-04-18",8.2435,8.2663,7.8594,8.0934,15716373.0],["2002-04-19",7.9738,8.2409,7.9738,8.129,8259837.0],["2002-04-22",8.1392,8.2409,7.8975,8.0323,7255711.0],["2002-04-23",8.0858,8.2155,7.6661,7.7398,25393182.0],["2002-04-24",8.0501,8.157,7.7322,8.1137,36462764.0],["2002-04-25",8.0603,8.1112,7.8721,8.0222,13757966.0],["2002-04-26",8.101,8.1036,7.5669,7.6559,14892484.0],["2002-04-29",7.5949,7.6381,7.2184,7.3838,20389169.0],["2002-04-30",7.4041,7.7271,7.3914,7.6076,14904403.0],["2002-05-01",7.6559,7.7805,7.4219,7.7678,17147793.0],["2002-05-02",7.722,7.8441,7.4601,7.4651,11571284.0],["2002-05-03",7.4575,7.7017,7.4473,7.6432,16814048.0],["2002-05-06",7.633,7.6941,7.4906,7.4982,10808799.0],["2002-05-07",7.5542,7.6712,7.5211,7.5821,11477734.0],["2002-05-08",7.427,7.7754,7.0455,7.7246,33967621.0],["2002-05-09",7.7017,7.8594,7.4346,7.6152,10769067.0],["2002-05-10",7.6178,7.6559,7.2006,7.2362,13073861.0],["2002-05-13",7.2413,7.3761,7.1218,7.3761,1205781542.0],["2002-05-14",7.4016,7.5033,7.2235,7.4423,13532219.0],["2002-05-15",7.4321,7.6305,7.3253,7.5669,15991604.0],["2002-05-16",7.5593,7.605,7.3227,7.4626,10736559.0],["2002-05-17",7.516,7.6127,7.3939,7.5414,6129862.0],["2002-05-20",7.5389,7.5796,7.254,7.3303,7390798.0],["2002-05-21",7.3609,7.4499,7.2642,7.2769,7978465.0],["2002-05-22",7.254,7.3939,7.2032,7.3634,6205352.0],["2002-05-23",7.4117,7.4702,7.2235,7.3329,8777792.0],["2002-05-24",7.3125,7.4295,7.2439,7.3888,5934455.0],["2002-05-28",7.3863,7.3888,7.1116,7.1854,7861798.0],["2002-05-29",7.1447,7.1981,6.9463,7.0913,9886303.0],["2002-05-30",7.0836,7.1854,6.9488,7.1726,6272173.0],["2002-05-31",7.1879,7.2795,7.0429,7.2311,10881760.0],["2002-06-03",6.8013,6.8013,6.3002,6.3333,79284751.0],["2002-06-04",6.3714,6.4376,6.229,6.3842,35877265.0],["2002-06-05",6.3613,6.7021,6.346,6.6207,28623360.0],["2002-06-06",6.6665,6.8038,6.3257,6.4249,24250718.0],["2002-06-07",6.3689,6.6385,6.2697,6.5241,16098879.0],["2002-06-10",6.5113,6.5291,6.051,6.0942,26804015.0],["2002-06-11",6.2214,6.3028,6.1502,6.1807,15089697.0],["2002-06-12",6.1807,6.3079,5.8678,6.2824,20986587.0],["2002-06-13",6.2875,6.3765,6.2061,6.3664,21904387.0],["2002-06-14",6.2951,6.4452,6.1298,6.435,14476025.0],["2002-06-17",6.435,6.6589,6.435,6.6563,13283716.0],["2002-06-18",6.6563,6.7326,6.5902,6.6614,14653011.0],["2002-06-19",6.6385,6.6741,6.519,6.6614,12392283.0],["2002-06-20",6.7021,6.7148,6.3969,6.4376,14997231.0],["2002-06-21",6.4477,6.5647,6.3307,6.4147,18220908.0],["2002-06-24",6.3587,6.3816,6.0306,6.3257,23781163.0],["2002-06-25",6.3435,6.346,5.8984,6.0306,19376374.0],["2002-06-26",5.644,5.7992,5.5626,5.7941,21443140.0],["2002-06-27",5.8602,5.8907,4.9725,5.7483,65215433.0],["2002-06-28",5.7712,6.1603,5.7712,5.9645,27959120.0],["2002-07-01",5.9645,6.1324,5.6542,5.6593,17811672.0],["2002-07-02",5.5321,5.5321,5.115,5.2549,51017169.0],["2002-07-03",5.3159,5.705,5.2905,5.7025,17325141.0],["2002-07-05",5.7407,5.9772,5.7381,5.9696,6905350.0],["2002-07-08",5.9543,6.1044,5.878,5.9416,12243831.0],["2002-07-09",6.0154,6.0484,5.7585,5.9696,30110044.0],["2002-07-10",5.9619,5.9696,5.7534,5.761,14589440.0],["2002-07-11",5.7788,5.9594,5.5931,5.9136,17048103.0],["2002-07-12",5.9492,6.0891,5.8322,5.9747,14249193.0],["2002-07-15",5.9391,6.051,5.6593,6.0433,16128136.0],["2002-07-16",5.9518,6.0332,5.5016,5.5397,28357881.0],["2002-07-17",5.789,5.9136,5.4354,5.7229,24323319.0],["2002-07-18",5.6033,5.6033,5.3439,5.4482,15874215.0],["2002-07-19",5.3922,5.4583,5.2523,5.3566,13237482.0],["2002-07-22",5.3566,5.4685,5.176,5.2676,12256112.0],["2002-07-23",5.3159,5.3413,4.591,4.619,34358435.0],["2002-07-24",4.2731,5.2523,4.1332,5.1989,53913963.0],["2002-07-25",5.1379,5.1607,4.8326,4.886,19303413.0],["2002-07-26",4.8962,5.1328,4.8581,5.0997,12494863.0],["2002-07-29",5.115,5.7381,5.1124,5.7025,20608776.0],["2002-07-30",5.672,5.8577,5.4761,5.6059,15868075.0],["2002-07-31",5.5524,5.6262,5.2981,5.6059,15961986.0],["2002-08-01",5.6186,5.6542,5.2116,5.2192,14324322.0],["2002-08-02",5.2192,5.2269,5.0743,5.087,13962765.0],["2002-08-05",5.1048,5.2091,4.8708,4.9115,19769717.0],["2002-08-06",4.9344,5.2523,4.9318,5.1607,12526648.0],["2002-08-07",5.2269,5.3057,5.059,5.2396,8492447.0],["2002-08-08",5.2294,5.4354,5.1073,5.4176,12430209.0],["2002-08-09",5.3795,5.5448,5.2523,5.4583,6984091.0],["2002-08-12",5.4202,5.5117,5.3159,5.4939,7969435.0],["2002-08-13",5.4685,5.6084,5.3032,5.3515,9249876.0],["2002-08-14",5.3668,5.672,5.1506,5.6542,16371221.0],["2002-08-15",5.6593,5.7712,5.5957,5.7559,15966320.0],["2002-08-16",5.733,5.8907,5.6008,5.789,9939760.0],["2002-08-19",5.7864,6.0739,5.7763,6.0662,9081919.0],["2002-08-20",5.9518,6.0993,5.8627,5.8933,8382643.0],["2002-08-21",5.9162,6.0026,5.789,5.9772,10151783.0],["2002-08-22",5.9645,6.0001,5.8119,5.9289,16836442.0],["2002-08-23",5.9009,5.9009,5.7025,5.7229,9369070.0],["2002-08-26",5.7534,5.8017,5.672,5.7356,7648331.0],["2002-08-27",5.7432,5.8119,5.4558,5.5397,10216076.0],["2002-08-28",5.5092,5.5168,5.3668,5.3693,7750189.0],["2002-08-29",5.3642,5.6415,5.2981,5.4965,7629549.0],["2002-08-30",5.4634,5.5346,5.3922,5.4482,6605919.0],["2002-09-03",5.4151,5.4176,5.232,5.2854,11933925.0],["2002-09-04",5.2879,5.3464,5.1709,5.2955,10992648.0],["2002-09-05",5.265,5.265,5.087,5.1099,15761522.0],["2002-09-06",5.2167,5.3668,5.176,5.3439,9109731.0],["2002-09-09",5.3032,5.382,5.1658,5.3769,10472164.0],["2002-09-10",5.3719,5.5321,5.3286,5.5219,8429960.0],["2002-09-11",5.5295,5.6338,5.4761,5.5575,9739296.0],["2002-09-12",5.5931,5.5957,5.3464,5.3998,5663196.0],["2002-09-13",5.382,5.4685,5.2981,5.4456,5828986.0],["2002-09-16",5.4329,5.4761,5.2777,5.3515,11066332.0],["2002-09-17",5.3769,5.4151,5.2192,5.2192,10456632.0],["2002-09-18",5.1735,5.41,5.1379,5.3464,7431975.0],["2002-09-19",5.2701,5.3312,5.1531,5.204,8864840.0],["2002-09-20",5.2625,5.3642,5.1531,5.2396,11956680.0],["2002-09-23",5.2396,5.2879,5.1302,5.1633,9959626.0],["2002-09-24",5.1582,5.2498,4.9751,5.0107,10484444.0],["2002-09-25",5.0234,5.1811,4.9624,5.1531,13780722.0],["2002-09-26",5.1684,5.2777,5.0488,5.204,10683464.0],["2002-09-27",5.1887,5.265,5.0361,5.0361,7096423.0],["2002-09-30",5.059,5.059,4.8428,4.9293,8980062.0],["2002-10-01",4.9318,5.232,4.8352,5.2192,14341659.0],["2002-10-02",5.2065,5.2269,5.0183,5.0234,13402549.0],["2002-10-03",5.087,5.1913,4.8199,4.8225,17189692.0],["2002-10-04",4.8199,4.8326,4.4384,4.502,21485761.0],["2002-10-07",4.4918,4.5427,4.2044,4.2425,16074318.0],["2002-10-08",4.3214,4.413,4.1968,4.3239,18826273.0],["2002-10-09",4.3036,4.3646,4.1001,4.1255,13988771.0],["2002-10-10",4.0721,4.5172,3.8941,4.3799,62953983.0],["2002-10-11",4.4918,5.0768,4.4893,4.9852,47251336.0],["2002-10-14",4.9013,5.059,4.8225,4.9725,15727931.0],["2002-10-15",5.265,5.3973,5.1862,5.2905,22648452.0],["2002-10-16",5.1887,5.2498,4.9573,4.9776,12724584.0],["2002-10-17",5.265,5.466,5.1506,5.4532,20935659.0],["2002-10-18",5.2777,5.5753,5.237,5.5448,16829941.0],["2002-10-21",5.4176,6.0128,5.4176,6.0103,25234256.0],["2002-10-22",5.906,6.0001,5.7178,5.8449,17708370.0],["2002-10-23",5.85,6.1552,5.7635,6.1044,18834580.0],["2002-10-24",6.2951,6.6461,6.2824,6.4935,32072424.0],["2002-10-25",6.4834,6.5266,6.2188,6.3842,21547525.0],["2002-10-28",6.3842,6.5851,6.3714,6.5266,14529843.0],["2002-10-29",6.5368,6.5749,6.2163,6.3511,17343562.0],["2002-10-30",6.3994,6.7123,6.3282,6.5953,16393254.0],["2002-10-31",6.6283,6.6538,6.346,6.4452,12451519.0],["2002-11-01",6.4477,6.5444,6.3587,6.491,15839540.0],["2002-11-04",6.6665,6.9081,6.5495,6.7708,14639285.0],["2002-11-05",6.7123,7.0149,6.6945,6.9971,11448477.0],["2002-11-06",7.0455,7.1116,6.7809,7.104,12385782.0],["2002-11-07",6.7555,7.0913,6.6614,6.753,10422680.0],["2002-11-08",6.7759,6.9285,6.374,6.491,17793251.0],["2002-11-11",6.4884,6.491,6.2519,6.3409,12335214.0],["2002-11-12",6.374,6.5622,6.3155,6.4961,11631965.0],["2002-11-13",6.3307,6.6309,6.1654,6.5622,22500722.0],["2002-11-14",6.5953,6.6741,6.4783,6.608,14239080.0],["2002-11-15",6.5368,6.814,6.4198,6.7199,9962877.0],["2002-11-18",6.7733,6.8547,6.5495,6.5571,9408441.0],["2002-11-19",6.552,6.8191,6.4859,6.7123,19214559.0],["2002-11-20",6.7123,7.1981,6.6258,7.1548,23775023.0],["2002-11-21",7.2235,7.5796,7.0938,7.5465,17516936.0],["2002-11-22",7.2947,7.3888,7.1269,7.2083,18530453.0],["2002-11-25",7.1955,7.3253,7.0429,7.2184,12339187.0],["2002-11-26",7.2032,7.2235,6.9234,7.0022,9622630.0],["2002-11-27",7.0684,7.2693,7.0022,7.1726,11967516.0],["2002-11-29",7.193,7.2464,7.0582,7.0709,3889000.0],["2002-12-02",7.1345,7.2871,7.0633,7.0862,13619989.0],["2002-12-03",7.0531,7.0709,6.6233,6.6436,14105798.0],["2002-12-04",6.6411,6.6436,6.2443,6.402,20464298.0],["2002-12-05",6.4503,6.4808,6.2646,6.3613,12895791.0],["2002-12-06",6.3409,6.6512,6.2544,6.5978,14223548.0],["2002-12-09",6.6131,6.6614,6.1985,6.2316,10371029.0],["2002-12-10",6.2468,6.374,6.2188,6.2722,12512923.0],["2002-12-11",6.2392,6.4071,6.1603,6.2799,8481250.0],["2002-12-12",6.2824,6.3307,6.0789,6.1909,20682460.0],["2002-12-13",6.1476,6.1476,5.7992,5.8856,16577103.0],["2002-12-16",5.8882,6.3486,5.8475,6.346,20930241.0],["2002-12-17",6.3079,6.3842,6.1603,6.3053,11197446.0],["2002-12-18",6.3079,6.3079,5.9823,6.0917,8132334.0],["2002-12-19",6.0789,6.2214,6.051,6.0586,9737491.0],["2002-12-20",6.0993,6.1909,5.9797,6.1222,10668293.0],["2002-12-23",6.1298,6.1934,6.0764,6.1527,9483570.0],["2002-12-24",6.1502,6.1578,5.9899,5.9899,3614852.0],["2002-12-26",6.0103,6.084,5.9136,5.9441,6233887.0],["2002-12-27",5.9467,5.9721,5.583,5.5982,7465205.0],["2002-12-30",5.6618,5.761,5.5957,5.705,10025003.0],["2002-12-31",5.6796,5.9009,5.6491,5.8297,12329796.0],["2003-01-02",5.8424,6.2468,5.8399,6.1832,14109410.0],["2003-01-03",6.1858,6.2137,6.0917,6.1603,7925008.0],["2003-01-06",5.4405,5.85,5.3235,5.6542,79307145.0],["2003-01-07",5.6593,5.9365,5.6593,5.8424,20004856.0],["2003-01-08",5.761,5.8195,5.6593,5.7457,14338048.0],["2003-01-09",5.8119,6.1146,5.7635,6.0993,20429262.0],["2003-01-10",6.0382,6.1196,5.9263,6.0917,14065706.0],["2003-01-13",6.1883,6.2061,6.0281,6.1069,9969379.0],["2003-01-14",6.0459,6.2595,6.0154,6.1451,11787279.0],["2003-01-15",6.1705,6.2214,5.9976,6.1044,7412470.0],["2003-01-16",6.1298,6.2239,5.9899,6.0535,7084143.0],["2003-01-17",6.0306,6.0306,5.7966,5.8246,12054565.0],["2003-01-21",5.8373,5.8602,5.5219,5.5652,14827468.0],["2003-01-22",5.5194,5.6084,5.4329,5.471,19326529.0],["2003-01-23",5.499,5.8119,5.4558,5.7661,22688544.0],["2003-01-24",5.6669,5.6745,5.3922,5.5423,17150322.0],["2003-01-27",5.5016,5.6872,5.471,5.5601,11662305.0],["2003-01-28",5.7279,5.7483,5.5575,5.672,8053232.0],["2003-01-29",5.5804,5.7966,5.3719,5.7279,11672419.0],["2003-01-30",5.5957,5.6415,5.4761,5.555,10749201.0],["2003-01-31",5.5143,5.672,5.4329,5.5982,10536457.0],["2003-02-03",5.6287,5.7432,5.5652,5.5702,7338425.0],["2003-02-04",5.4431,5.5295,5.2727,5.3388,21680446.0],["2003-02-05",5.5143,5.555,5.3795,5.4278,18815798.0],["2003-02-06",5.5321,6.0611,5.5321,5.9034,39125865.0],["2003-02-07",5.9263,5.9848,5.8093,5.8984,11754772.0],["2003-02-10",5.9365,6.0789,5.85,5.9747,10338160.0],["2003-02-11",5.9772,6.2443,5.9772,6.168,17994799.0],["2003-02-12",5.6567,5.8144,5.6211,5.7152,135902990.0],["2003-02-13",5.7508,5.7915,5.5601,5.6084,21829258.0],["2003-02-14",5.6593,5.7101,5.4939,5.7,23002785.0],["2003-02-18",5.761,5.9314,5.7279,5.9289,16180871.0],["2003-02-19",5.7992,5.9238,5.7356,5.8221,13245429.0],["2003-02-20",5.8399,5.8653,5.7559,5.8017,11572368.0],["2003-02-21",5.7992,6.0306,5.7279,5.9696,17557029.0],["2003-02-24",5.9162,5.9747,5.7864,5.8017,13535108.0],["2003-02-25",5.7763,5.9823,5.6516,5.9645,17292994.0],["2003-02-26",5.8933,5.9594,5.8119,5.8449,12744088.0],["2003-02-27",5.8958,6.0688,5.7941,6.0128,14799295.0],["2003-02-28",6.0637,6.2595,6.0179,6.2392,13895582.0],["2003-03-03",6.2799,6.3409,6.1349,6.1807,13502239.0],["2003-03-04",6.1731,6.2061,5.9899,6.0408,13786501.0],["2003-03-05",6.0662,6.1222,5.9416,6.0154,16315236.0],["2003-03-06",6.0026,6.0739,5.9085,6.0001,14643981.0],["2003-03-07",5.9645,6.3714,5.9441,6.1654,15514825.0],["2003-03-10",6.1018,6.1298,5.9136,5.9365,9920617.0],["2003-03-11",5.9238,6.0408,5.8602,5.9645,22034057.0],["2003-03-12",5.9492,6.0001,5.7941,5.995,16158838.0],["2003-03-13",6.1298,6.5266,6.0408,6.5062,23349895.0],["2003-03-14",6.5241,6.5597,6.2188,6.3562,20626475.0],["2003-03-17",6.318,6.6894,6.1959,6.6665,23199276.0],["2003-03-18",6.6563,6.7453,6.5698,6.7377,14964362.0],["2003-03-19",6.4376,6.4376,5.9263,6.3206,125288876.0],["2003-03-20",6.2595,6.9539,6.2163,6.8369,79921901.0],["2003-03-21",6.9107,7.399,6.9005,7.1447,49741423.0],["2003-03-24",6.9336,7.0277,6.8038,6.8445,32436148.0],["2003-03-25",6.8979,7.0251,6.842,6.9819,24053505.0],["2003-03-26",7.0251,7.1218,6.8674,7.0811,28792400.0],["2003-03-27",7.0022,7.2159,6.9208,7.1676,26282447.0],["2003-03-28",7.02,7.282,7.02,7.2311,22968833.0],["2003-03-31",7.0862,7.2871,6.7809,6.814,32654311.0],["2003-04-01",6.931,6.931,6.5291,6.5622,31446109.0],["2003-04-02",6.7708,6.7987,6.5851,6.608,30206123.0],["2003-04-03",6.6461,6.6741,6.5444,6.6105,18480608.0],["2003-04-04",6.6258,6.6614,6.5037,6.5495,14549347.0],["2003-04-07",6.786,6.9158,6.6283,6.6385,26648700.0],["2003-04-08",6.6411,6.6589,6.5088,6.5953,16250221.0],["2003-04-09",6.5876,6.6207,6.3765,6.3842,24126467.0],["2003-04-10",6.3918,6.8878,6.3867,6.7886,87532668.0],["2003-04-11",6.8903,6.9692,6.5215,6.8801,44350569.0],["2003-04-14",6.8471,6.9997,6.8191,6.9259,27693280.0],["2003-04-15",6.9234,7.2057,6.8471,7.1498,33515403.0],["2003-04-16",7.193,7.2388,6.9946,7.0429,24648034.0],["2003-04-17",6.9615,7.3659,6.9615,7.3278,37328552.0],["2003-04-21",7.3227,7.4626,7.2566,7.3965,16433347.0],["2003-04-22",7.3354,7.544,7.3253,7.4601,22481579.0],["2003-04-23",7.4651,7.6305,7.4295,7.5287,24806961.0],["2003-04-24",7.4779,7.5033,7.3074,7.3202,25484204.0],["2003-04-25",7.3253,7.4397,7.1701,7.2133,21952065.0],["2003-04-28",7.2668,7.5974,7.2591,7.5872,26719495.0],["2003-04-29",7.6127,7.7933,7.5211,7.6178,32381247.0],["2003-04-30",7.5669,7.6559,7.5465,7.6178,21600621.0],["2003-05-01",8.0273,8.4978,7.9484,8.3121,108724415.0],["2003-05-02",8.3426,8.9022,8.3325,8.892,77458542.0],["2003-05-05",8.803,8.8157,8.5894,8.6733,66784109.0],["2003-05-06",8.6937,8.7064,8.536,8.6758,33161792.0],["2003-05-07",8.6224,8.7369,8.4953,8.6657,36692485.0],["2003-05-08",8.5894,8.6377,8.3096,8.3376,43019561.0],["2003-05-09",8.3884,8.452,8.157,8.4113,37640264.0],["2003-05-12",8.419,8.8564,8.3325,8.803,34429591.0],["2003-05-13",8.7089,9.0294,8.5894,8.9658,43585555.0],["2003-05-14",9.009,9.0421,8.7522,8.9073,26173727.0],["2003-05-15",8.9709,9.126,8.8717,9.126,41108832.0],["2003-05-16",9.0548,9.2456,8.976,9.093,39937473.0],["2003-05-19",9.154,9.1566,8.6911,8.7471,34066227.0],["2003-05-20",8.7623,8.8819,8.3706,8.4775,38921428.0],["2003-05-21",8.4825,8.6809,8.4775,8.6708,30817628.0],["2003-05-22",8.6809,9.1693,8.6758,9.0803,51657208.0],["2003-05-23",9.0828,9.1693,8.9709,9.1082,28252773.0],["2003-05-27",9.0803,9.5508,9.0167,9.4363,52841932.0],["2003-05-28",9.5025,9.5381,9.3397,9.4974,28339099.0],["2003-05-29",9.5203,9.6271,9.3651,9.4287,31248174.0],["2003-05-30",9.5381,9.8001,9.4185,9.7263,35456110.0],["2003-06-02",9.8077,9.8815,9.5686,9.6119,36454457.0],["2003-06-03",9.5635,9.5737,9.3473,9.5127,36661061.0],["2003-06-04",9.5127,9.7594,9.4796,9.7467,28360771.0],["2003-06-05",9.6907,9.8102,9.6119,9.795,28047252.0],["2003-06-06",9.8509,9.9654,9.4338,9.4542,38629942.0],["2003-06-09",9.388,9.5381,9.2634,9.3422,2720060826.0],["2003-06-10",9.3499,9.4491,9.1845,9.3499,21108672.0],["2003-06-11",9.3473,9.6347,9.2583,9.6093,27366036.0],["2003-06-12",9.6627,9.6653,9.4643,9.5839,22564654.0],["2003-06-13",9.5839,9.589,9.2074,9.3143,22518782.0],["2003-06-16",9.3957,9.7975,9.3778,9.7289,31658132.0],["2003-06-17",9.8306,10.0493,9.678,9.8993,43508259.0],["2003-06-18",9.8102,9.8687,9.6195,9.8586,33647601.0],["2003-06-19",9.8408,9.9044,9.678,9.6958,29293380.0],["2003-06-20",9.8102,9.856,9.4974,9.5508,37197799.0],["2003-06-23",9.5966,9.6093,9.1591,9.3066,17899443.0],["2003-06-24",9.4109,9.4313,9.0294,9.0803,26794985.0],["2003-06-25",9.1489,9.2481,9.0675,9.0955,25193079.0],["2003-06-26",9.0701,9.6322,9.0701,9.6246,35277318.0],["2003-06-27",9.767,9.9629,9.678,9.823,34769476.0],["2003-06-30",9.8942,10.2045,9.7772,10.0035,41905992.0],["2003-07-01",9.9323,10.2147,9.7619,10.174,52781612.0],["2003-07-02",10.1409,10.235,10.0646,10.1969,32348739.0],["2003-07-03",10.146,10.2376,10.0112,10.0697,12815244.0],["2003-07-07",10.2503,10.8963,10.1994,10.8709,47487197.0],["2003-07-08",10.7793,10.9065,10.6038,10.6801,37168181.0],["2003-07-09",10.6699,10.8226,10.5682,10.6089,36436758.0],["2003-07-10",10.3749,10.6292,10.2375,10.4995,41595725.0],["2003-07-11",10.4741,10.497,10.2604,10.3978,26922487.0],["2003-07-14",10.5758,10.8836,10.5733,10.7539,30807153.0],["2003-07-15",10.8327,10.8582,10.5275,10.6598,18848667.0],["2003-07-16",10.6801,10.7005,10.352,10.4995,19300884.0],["2003-07-17",10.3673,10.4003,9.8891,10.057,28697767.0],["2003-07-18",10.1663,10.174,9.6017,9.7899,35379537.0],["2003-07-21",9.7924,9.9476,9.5813,9.7492,21708258.0],["2003-07-22",9.8713,9.8942,9.6246,9.7823,27258400.0],["2003-07-23",9.9196,10.2019,9.8942,10.1612,25815059.0],["2003-07-24",10.3647,10.5657,10.1333,10.174,27608038.0],["2003-07-25",10.2503,10.5301,10.1612,10.4614,25565112.0],["2003-07-28",10.5148,10.5631,10.3011,10.4258,16118023.0],["2003-07-29",10.4461,10.4588,10.1612,10.2019,20842109.0],["2003-07-30",10.2325,10.2808,9.9425,10.057,21726679.0],["2003-07-31",10.1816,10.3698,10.146,10.2554,24811656.0],["2003-08-01",10.2554,10.3952,10.1104,10.1282,20130552.0],["2003-08-04",10.0315,10.2248,9.678,10.0468,34886143.0],["2003-08-05",9.6093,9.7924,9.1311,9.2787,91027242.0],["2003-08-06",9.3219,9.36,9.093,9.1744,48606906.0],["2003-08-07",9.1082,9.1998,8.8615,8.9607,42374825.0],["2003-08-08",9.0116,9.0447,8.7267,8.8285,29244618.0],["2003-08-11",8.5588,8.8259,8.4317,8.8157,73213402.0],["2003-08-12",8.892,8.9378,8.6784,8.6987,42780087.0],["2003-08-13",8.7343,8.8971,8.5258,8.8335,56289189.0],["2003-08-14",8.8132,9.2965,8.7293,9.1388,61120912.0],["2003-08-15",9.1133,9.2736,9.0574,9.2049,17512963.0],["2003-08-18",9.2227,9.2329,8.9505,9.2202,40631692.0],["2003-08-19",9.2583,9.6373,9.2329,9.5991,67764395.0],["2003-08-20",9.4821,9.5305,9.3855,9.4669,25918000.0],["2003-08-21",9.5254,9.5661,9.472,9.5101,25638796.0],["2003-08-22",9.5635,9.6042,9.0548,9.1235,37709975.0],["2003-08-25",9.2227,9.2965,8.9633,9.154,19613680.0],["2003-08-26",9.0421,9.154,8.8793,9.126,22881062.0],["2003-08-27",9.1082,9.2558,8.9811,9.1896,19931172.0],["2003-08-28",9.3473,9.3473,9.1388,9.3143,16877257.0],["2003-08-29",9.3143,9.4135,9.271,9.4084,28544981.0],["2003-09-02",9.3346,9.3499,9.037,9.3041,29804472.0],["2003-09-03",9.3244,9.3499,8.7343,8.9633,44506967.0],["2003-09-04",8.9658,9.0345,8.7496,8.9887,25492872.0],["2003-09-05",8.8335,9.1744,8.8335,9.1133,37443412.0],["2003-09-08",9.1235,9.2202,9.0523,9.1998,17600011.0],["2003-09-09",9.2049,9.2074,8.8717,8.9785,33152401.0],["2003-09-10",8.892,8.9149,8.6479,8.6504,22771981.0],["2003-09-11",8.6631,8.7776,8.4902,8.7496,24947827.0],["2003-09-12",8.6504,8.7903,8.5131,8.6886,14219214.0],["2003-09-15",8.686,8.7598,8.5207,8.5385,13848265.0],["2003-09-16",8.5538,8.775,8.5385,8.7649,19663525.0],["2003-09-17",8.7343,8.8157,8.6097,8.6835,30790538.0],["2003-09-18",8.7115,9.2583,8.6835,9.21,45098606.0],["2003-09-19",9.3295,9.3728,9.0548,9.2202,27210722.0],["2003-09-22",8.9862,9.0497,8.7471,8.9149,23081887.0],["2003-09-23",8.9302,9.2888,8.887,9.2812,23158099.0],["2003-09-24",9.2659,9.4643,9.1337,9.1718,30938990.0],["2003-09-25",9.1311,9.1998,8.9022,8.9404,23760936.0],["2003-09-26",8.887,8.8971,8.6504,8.7954,20905318.0],["2003-09-29",8.775,8.9124,8.5207,8.775,21939784.0],["2003-09-30",8.7216,8.7267,8.3961,8.4393,30543841.0],["2003-10-01",8.4825,8.6428,8.2002,8.6275,41860482.0],["2003-10-02",8.6479,8.7293,8.4393,8.6479,20714245.0],["2003-10-03",8.8412,9.0675,8.7649,8.9938,26322901.0],["2003-10-06",9.0752,9.2914,8.9073,9.2914,20080346.0],["2003-10-07",9.2227,9.2583,8.9862,9.2049,26032499.0],["2003-10-08",9.2074,9.4465,9.154,9.2608,31497399.0],["2003-10-09",9.5686,9.8967,9.4618,9.5915,48811343.0],["2003-10-10",9.7161,9.9196,9.6678,9.9018,26941992.0],["2003-10-13",9.9196,9.9705,9.7365,9.9196,16507754.0],["2003-10-14",9.8967,9.9374,9.7594,9.8357,25683223.0],["2003-10-15",9.9018,9.9044,9.4999,9.594,24782399.0],["2003-10-16",9.5635,9.8179,9.5381,9.7568,16493306.0],["2003-10-17",9.6449,9.7695,9.388,9.505,16337269.0],["2003-10-20",9.4643,9.5279,9.3728,9.5228,15637993.0],["2003-10-21",9.4643,9.7263,9.3906,9.6017,19563474.0],["2003-10-22",9.4974,9.4999,9.2787,9.3473,16255639.0],["2003-10-23",9.3041,9.5839,9.2202,9.4542,24156446.0],["2003-10-24",9.3702,9.6831,9.3066,9.5355,20366775.0],["2003-10-27",9.5864,9.6653,9.4516,9.5915,12659207.0],["2003-10-28",9.5915,9.7746,9.3931,9.7695,17308526.0],["2003-10-29",9.678,9.7797,9.5228,9.6983,15971016.0],["2003-10-30",9.8815,9.9196,9.6195,9.6246,17466369.0],["2003-10-31",9.6271,9.6653,9.2787,9.3626,33822781.0],["2003-11-03",9.3982,9.6373,9.3473,9.5915,19376374.0],["2003-11-04",9.5406,9.6653,9.2252,9.4109,23733485.0],["2003-11-05",9.0167,9.1693,8.1188,8.6962,207193022.0],["2003-11-06",8.6224,8.6479,8.1392,8.307,73367994.0],["2003-11-07",8.3681,8.597,8.1773,8.508,47868621.0],["2003-11-10",8.4698,8.653,8.4215,8.5716,33296157.0],["2003-11-11",8.4215,8.6326,8.1977,8.4927,41415127.0],["2003-11-12",8.5588,8.6479,8.3935,8.597,29024288.0],["2003-11-13",8.5716,8.6148,8.4317,8.4495,22592466.0],["2003-11-14",8.4749,8.5716,8.2791,8.2943,17063273.0],["2003-11-17",8.2104,8.2765,7.9459,8.1239,36055696.0],["2003-11-18",8.1392,8.2409,7.8263,7.8416,32325261.0],["2003-11-19",7.8543,8.0858,7.8212,8.0196,32944713.0],["2003-11-20",7.8797,8.0934,7.8238,7.9077,24033278.0],["2003-11-21",7.9204,8.185,7.9128,8.0629,21706813.0],["2003-11-24",8.1392,8.3045,8.1239,8.2002,54289246.0],["2003-11-25",8.2028,8.363,8.1799,8.2969,22618111.0],["2003-11-26",8.2969,8.3681,8.1493,8.19,25738486.0],["2003-11-28",8.2104,8.3655,8.1977,8.307,7218146.0],["2003-12-01",8.4113,8.419,8.1493,8.2663,23215891.0],["2003-12-02",8.2384,8.3248,8.1443,8.1544,19594898.0],["2003-12-03",8.1926,8.2409,7.8746,7.8746,49401899.0],["2003-12-04",7.8187,7.9459,7.5796,7.6254,61949858.0],["2003-12-05",7.6178,7.7831,7.5338,7.689,38697847.0],["2003-12-08",7.605,7.8594,7.5847,7.7042,22117493.0],["2003-12-09",7.7322,7.7322,7.4117,7.4982,35872570.0],["2003-12-10",7.5109,7.5236,7.1981,7.3227,48960156.0],["2003-12-11",7.3761,7.8161,7.2311,7.6864,39946864.0],["2003-12-12",7.6941,7.7627,7.6305,7.7602,26623417.0],["2003-12-15",7.8848,7.9103,7.6534,7.7042,43494172.0],["2003-12-16",7.6915,7.9103,7.6585,7.895,39393872.0],["2003-12-17",7.8848,7.8925,7.7704,7.8696,34266330.0],["2003-12-18",7.8594,8.1773,7.8365,8.1417,44874665.0],["2003-12-19",8.1315,8.4342,8.0985,8.4062,43537155.0],["2003-12-22",8.3884,8.5385,8.3554,8.5334,20633699.0],["2003-12-23",8.5309,8.6453,8.452,8.5639,13308638.0],["2003-12-24",8.5258,8.5385,8.3503,8.3681,7389353.0],["2003-12-26",8.3833,8.4825,8.2663,8.302,7976297.0],["2003-12-29",8.3248,8.5283,8.274,8.5232,24302008.0],["2003-12-30",8.5258,8.6301,8.4953,8.6021,20148251.0],["2003-12-31",8.6326,8.7165,8.5563,8.6301,14072207.0],["2004-01-02",8.5945,8.775,8.4444,8.4597,18512393.0],["2004-01-05",8.5588,8.6631,8.4927,8.6377,15260904.0],["2004-01-06",8.6352,8.6479,8.4088,8.4698,21956761.0],["2004-01-07",8.424,8.4698,8.3172,8.3935,16716886.0],["2004-01-08",8.4266,8.4647,8.2714,8.307,20330294.0],["2004-01-09",8.2511,8.3198,8.1392,8.185,20324515.0],["2004-01-12",8.19,8.3198,8.1392,8.2078,15744185.0],["2004-01-13",8.1951,8.4113,8.1951,8.2587,22978946.0],["2004-01-14",8.2969,8.6733,8.2918,8.6682,31645128.0],["2004-01-15",8.6733,8.8335,8.4698,8.6479,26295089.0],["2004-01-16",8.6733,8.8742,8.5843,8.8717,18595107.0],["2004-01-20",8.8463,8.8768,8.6301,8.77,19320750.0],["2004-01-21",8.6835,8.7979,8.5003,8.6046,21768939.0],["2004-01-22",8.6123,8.8005,8.5334,8.6733,16284173.0],["2004-01-23",8.686,8.8005,8.5792,8.6708,12487278.0],["2004-01-26",8.6173,8.8844,8.4469,8.6377,19681585.0],["2004-01-27",8.6606,8.7115,8.335,8.391,23842928.0],["2004-01-28",8.4113,8.4393,7.956,7.9586,34182894.0],["2004-01-29",7.9713,8.185,7.9586,8.1646,23292826.0],["2004-01-30",8.2206,8.2765,8.0832,8.2028,12715554.0],["2004-02-02",8.2485,8.2536,7.9713,8.0425,24977084.0],["2004-02-03",8.0425,8.1646,7.7271,7.7653,32004519.0],["2004-02-04",7.7373,8.0273,7.7271,7.8441,19608985.0],["2004-02-05",7.8518,8.0908,7.8492,7.9967,15865908.0],["2004-02-06",7.9967,8.1824,7.8848,8.1265,23350617.0],["2004-02-09",8.4571,8.7089,8.1544,8.4037,80157040.0],["2004-02-10",8.3783,8.5105,8.2969,8.4368,23284157.0],["2004-02-11",8.4546,8.4546,8.3274,8.4444,20936381.0],["2004-02-12",8.3655,8.3935,8.2155,8.2409,16276588.0],["2004-02-13",8.2129,8.2892,8.0705,8.1188,14333352.0],["2004-02-17",8.2257,8.2638,8.1646,8.2435,13344758.0],["2004-02-18",8.2104,8.3935,8.157,8.3096,18487832.0],["2004-02-19",8.3884,8.5843,8.1392,8.1697,29035847.0],["2004-02-20",8.2206,8.2358,8.101,8.1697,27504736.0],["2004-02-23",8.1392,8.1671,7.895,8.0018,17937007.0],["2004-02-24",8.0095,8.0501,7.8009,7.8823,16640313.0],["2004-02-25",7.8543,7.9866,7.8238,7.9382,10330936.0],["2004-02-26",7.6356,7.9459,7.6305,7.9153,20057952.0],["2004-02-27",8.2384,8.3172,7.9967,8.2841,58747130.0],["2004-03-01",8.2867,8.4444,8.2409,8.3426,27367481.0],["2004-03-02",8.3452,8.4062,8.1392,8.185,22293757.0],["2004-03-03",8.1315,8.2155,7.9433,8.1392,19552638.0],["2004-03-04",8.1265,8.3172,8.0959,8.2943,11856990.0],["2004-03-05",8.157,8.3401,8.1061,8.2307,14303011.0],["2004-03-08",8.2918,8.4775,8.1773,8.1926,23619708.0],["2004-03-09",8.2384,8.2663,8.0425,8.1722,18163839.0],["2004-03-10",8.0858,8.1519,7.8848,7.923,22533591.0],["2004-03-11",7.8314,8.0171,7.7653,7.8263,21736070.0],["2004-03-12",7.8874,7.9077,7.7805,7.8848,19287520.0],["2004-03-15",7.7348,7.7704,7.3863,7.3939,52551169.0],["2004-03-16",7.483,7.6254,7.4651,7.6254,21609651.0],["2004-03-17",7.6305,7.7729,7.605,7.7017,14527314.0],["2004-03-18",7.6864,7.6966,7.5033,7.6305,17979628.0],["2004-03-19",7.5847,7.7119,7.3659,7.4168,24660315.0],["2004-03-22",7.3583,7.3914,7.1345,7.1981,35046875.0],["2004-03-23",7.2998,7.3278,7.076,7.1091,22158669.0],["2004-03-24",7.1345,7.2515,6.9844,7.1879,31400599.0],["2004-03-25",7.2795,7.7627,7.2617,7.7144,55161896.0],["2004-03-26",7.6432,7.778,7.6178,7.6839,12287897.0],["2004-03-29",7.7678,7.9408,7.7348,7.8212,16517506.0],["2004-03-30",7.75,7.9866,7.7398,7.9764,20470799.0],["2004-03-31",8.0171,8.1977,7.8721,8.0451,31901217.0],["2004-04-01",8.2028,8.4851,8.0451,8.4597,40575707.0],["2004-04-02",8.625,8.7064,8.5588,8.6224,29306383.0],["2004-04-05",8.6275,8.686,8.4469,8.6835,13191249.0],["2004-04-06",8.5919,8.6377,8.4749,8.625,14586912.0],["2004-04-07",8.5741,8.6301,8.3783,8.4317,16481025.0],["2004-04-08",8.6606,8.6708,8.3706,8.4215,15272462.0],["2004-04-12",8.4139,8.4902,8.3732,8.4215,10388727.0],["2004-04-13",8.5029,8.5029,8.1951,8.2155,13922311.0],["2004-04-14",8.2155,8.3706,8.1875,8.2918,11963182.0],["2004-04-15",8.2994,8.3045,8.0349,8.1392,16369777.0],["2004-04-16",8.101,8.1239,7.9993,8.0578,14698883.0],["2004-04-19",8.0705,8.3605,8.0425,8.3579,13545222.0],["2004-04-20",8.3147,8.3681,8.1646,8.1697,13376182.0],["2004-04-21",8.185,8.3401,8.0629,8.2765,17547638.0],["2004-04-22",8.3605,8.7623,8.2791,8.7216,31380733.0],["2004-04-23",8.6606,8.8056,8.5029,8.7038,17223283.0],["2004-04-26",8.7242,8.7369,8.4037,8.4876,19792473.0],["2004-04-27",8.5105,8.7165,8.4825,8.5182,14948830.0],["2004-04-28",8.5334,8.569,8.2918,8.3401,18329989.0],["2004-04-29",8.3783,8.5207,8.2638,8.3096,16634895.0],["2004-04-30",8.3452,8.4546,8.1061,8.2028,18991700.0],["2004-05-03",7.8823,8.3935,7.722,7.9001,45714446.0],["2004-05-04",7.9459,8.2307,7.8467,8.0908,24691739.0],["2004-05-05",8.0629,8.1697,7.9713,8.0476,12653428.0],["2004-05-06",7.9611,8.1214,7.8975,8.0222,13428194.0],["2004-05-07",7.9535,8.1341,7.7704,7.8492,22437513.0],["2004-05-10",7.778,7.8111,7.4092,7.6279,29018148.0],["2004-05-11",7.6432,7.75,7.5872,7.6457,25738125.0],["2004-05-12",7.5796,7.605,7.3761,7.5186,19997993.0],["2004-05-13",7.4753,7.6432,7.4397,7.544,15279325.0],["2004-05-14",7.5694,7.6127,7.3558,7.4397,14957138.0],["2004-05-17",7.3736,7.4016,7.2337,7.3202,12159673.0],["2004-05-18",7.4244,7.4829,7.3634,7.4016,13274686.0],["2004-05-19",7.5567,7.7755,7.5109,7.5109,20457796.0],["2004-05-20",7.5847,7.6788,7.516,7.5847,13230620.0],["2004-05-21",7.6661,7.7373,7.5796,7.6457,10620254.0],["2004-05-24",7.6559,7.7068,7.5262,7.6305,14519729.0],["2004-05-25",7.6279,7.9408,7.5872,7.9204,21357897.0],["2004-05-26",7.867,7.9713,7.8238,7.9637,10183929.0],["2004-05-27",8.0145,8.0934,7.8848,8.0222,16147280.0],["2004-05-28",8.04,8.04,7.923,7.951,10137335.0],["2004-06-01",7.8823,8.0476,7.7958,8.0273,12904459.0],["2004-06-02",8.04,8.0858,7.8365,7.9942,12032532.0],["2004-06-03",7.9688,8.0044,7.6941,7.7297,13413024.0],["2004-06-04",7.8721,7.8721,7.6635,7.6991,15565392.0],["2004-06-07",7.7831,7.8696,7.6966,7.8441,10041257.0],["2004-06-08",7.8492,7.9255,7.7678,7.8212,11278715.0],["2004-06-09",7.7526,7.8619,7.6991,7.7449,10821441.0],["2004-06-10",7.8009,7.8212,7.6127,7.7093,11616434.0],["2004-06-14",7.6559,7.7042,7.3481,7.5287,21012232.0],["2004-06-15",7.6915,7.7627,7.6254,7.6585,12880621.0],["2004-06-16",7.6508,7.6788,7.5618,7.6178,16406980.0],["2004-06-17",7.5796,7.6457,7.544,7.5872,12463078.0],["2004-06-18",7.3939,7.7322,7.3914,7.6152,19592370.0],["2004-06-21",7.8492,7.8518,7.6432,7.6457,15014929.0],["2004-06-22",7.7907,7.9484,7.6966,7.9153,19912390.0],["2004-06-23",7.8823,7.9153,7.7958,7.8874,15109202.0],["2004-06-24",7.9103,7.9153,7.7704,7.8187,15755382.0],["2004-06-25",7.7933,7.8416,7.516,7.5186,28898953.0],["2004-06-28",7.6076,7.7627,7.5949,7.6763,17193665.0],["2004-06-29",7.6915,7.8416,7.6356,7.7042,9167884.0],["2004-06-30",7.7144,7.7526,7.6025,7.6661,11305805.0],["2004-07-01",7.6508,7.7449,7.5796,7.633,16725916.0],["2004-07-02",7.6508,7.7729,7.6406,7.7246,11947289.0],["2004-07-06",7.7805,7.8136,7.6025,7.6457,11836402.0],["2004-07-07",7.6915,7.7983,7.6813,7.7119,9207616.0],["2004-07-08",7.6406,7.7195,7.5033,7.5236,16841499.0],["2004-07-09",7.6279,7.6966,7.5338,7.605,11633049.0],["2004-07-12",7.5516,7.6127,7.4423,7.5008,11656888.0],["2004-07-13",7.5058,7.5872,7.4092,7.4601,9297915.0],["2004-07-14",7.4753,7.5999,6.8598,7.4168,18843610.0],["2004-07-15",7.5008,7.5033,7.3761,7.4143,8779598.0],["2004-07-16",7.4829,7.5618,7.3583,7.3609,15978962.0],["2004-07-19",7.3507,7.4143,7.2515,7.3151,10618087.0],["2004-07-20",7.3787,7.5542,7.3583,7.5364,18518172.0],["2004-07-21",7.5338,7.5796,7.2947,7.3049,14711163.0],["2004-07-22",7.0836,7.3405,7.0734,7.2769,19820285.0],["2004-07-23",7.2057,7.2566,7.0607,7.1218,12345689.0],["2004-07-26",7.1167,7.1879,6.9844,7.0938,10374641.0],["2004-07-27",7.1421,7.2413,7.1065,7.2006,11159881.0],["2004-07-28",7.1828,7.1981,6.9615,7.1421,13944705.0],["2004-07-29",7.2108,7.2286,6.9437,7.0963,15377570.0],["2004-07-30",7.048,7.0836,6.8801,6.9437,15190471.0],["2004-08-02",6.9005,7.0582,6.786,7.0124,22652786.0],["2004-08-03",6.8674,7.0022,6.7631,6.8751,50458759.0],["2004-08-04",5.672,5.9212,5.5067,5.7992,315392257.0],["2004-08-05",5.7661,5.8322,5.6669,5.6898,73014022.0],["2004-08-06",5.5906,5.6313,5.5321,5.5728,53953333.0],["2004-08-09",5.5702,5.6694,5.5067,5.6389,26721662.0],["2004-08-10",5.6593,5.8246,5.6415,5.7712,40565232.0],["2004-08-11",5.7101,5.8093,5.5957,5.7763,27328833.0],["2004-08-12",5.7254,5.7992,5.6313,5.6771,19129316.0],["2004-08-13",5.6974,5.789,5.6593,5.7483,17558474.0],["2004-08-16",5.7356,5.9416,5.7178,5.8551,19655218.0],["2004-08-17",5.8271,5.8984,5.7814,5.817,12865811.0],["2004-08-18",5.85,6.051,5.7737,6.0103,20675597.0],["2004-08-19",5.9823,6.0281,5.8806,5.9594,21123120.0],["2004-08-20",5.9594,6.0484,5.9263,5.9848,14131804.0],["2004-08-23",6.0077,6.0306,5.9263,5.9721,18436181.0],["2004-08-24",5.9721,6.0662,5.9696,6.0484,19259708.0],["2004-08-25",6.0306,6.1883,6.0179,6.1629,11968961.0],["2004-08-26",6.1298,6.1425,6.0281,6.0815,16812242.0],["2004-08-27",6.0891,6.0891,5.9238,5.9696,24162225.0],["2004-08-30",5.9543,5.9696,5.8933,5.8958,17333809.0],["2004-08-31",5.878,5.8856,5.7559,5.8017,17760382.0],["2004-09-01",5.7864,5.85,5.7229,5.7941,18422455.0],["2004-09-02",5.8093,5.8577,5.7585,5.8348,17364511.0],["2004-09-03",5.789,5.85,5.7152,5.7407,15278603.0],["2004-09-07",5.817,5.85,5.7457,5.7839,13649969.0],["2004-09-08",5.7992,5.8119,5.6338,5.644,16388198.0],["2004-09-09",5.6465,5.6465,5.4253,5.471,31385790.0],["2004-09-10",5.4075,5.7,5.3947,5.6694,20547012.0],["2004-09-13",5.672,5.7229,5.5448,5.5601,22490970.0],["2004-09-14",5.588,5.6593,5.5423,5.5957,28892090.0],["2004-09-15",5.5295,5.5652,5.4202,5.4482,19367706.0],["2004-09-16",5.4278,5.6211,5.4253,5.5906,19524465.0],["2004-09-17",5.6415,6.0281,5.616,5.9772,82133867.0],["2004-09-20",5.7915,5.9238,5.7229,5.8042,59772205.0],["2004-09-21",5.8093,5.8424,5.7076,5.7559,27435747.0],["2004-09-22",5.7178,5.733,5.5245,5.5397,23367955.0],["2004-09-23",5.5804,5.6262,5.4863,5.4939,25055825.0],["2004-09-24",5.4685,5.4965,5.3769,5.3998,20747114.0],["2004-09-27",5.3693,5.5143,5.3057,5.3744,15147127.0],["2004-09-28",5.4049,5.4075,5.2574,5.2905,24504639.0],["2004-09-29",5.4787,5.6822,5.4049,5.6135,41666880.0],["2004-09-30",5.6109,5.6313,5.5067,5.6008,18401144.0],["2004-10-01",5.705,5.8246,5.6313,5.6491,24651285.0],["2004-10-04",5.6847,5.7229,5.616,5.6364,18575963.0],["2004-10-05",5.6465,5.7152,5.2574,5.2879,74191522.0],["2004-10-06",5.3108,5.3159,5.0463,5.2727,63360690.0],["2004-10-07",5.3032,5.466,5.2447,5.3922,43288291.0],["2004-10-08",5.354,5.4227,5.3184,5.3439,15585619.0],["2004-10-11",5.3159,5.354,5.2396,5.3006,14934744.0],["2004-10-12",5.2549,5.3795,5.2014,5.2727,21970847.0],["2004-10-13",5.4685,5.4685,5.1989,5.2854,21315998.0],["2004-10-14",5.2854,5.2905,5.1811,5.2218,15418747.0],["2004-10-15",5.2065,5.2777,5.1379,5.1836,14533816.0],["2004-10-18",5.1785,5.2345,5.1073,5.2065,13063386.0],["2004-10-19",5.2065,5.2574,5.1328,5.1506,14901514.0],["2004-10-20",5.1506,5.1607,5.087,5.1455,16772872.0],["2004-10-21",5.1506,5.1531,4.9318,5.0717,33904050.0],["2004-10-22",5.0819,5.087,4.8733,4.8784,30266803.0],["2004-10-25",4.9471,5.0819,4.881,5.0463,31352198.0],["2004-10-26",4.9674,5.2955,4.9674,5.2421,32894868.0],["2004-10-27",5.2676,5.5957,5.2218,5.5143,36192590.0],["2004-10-28",5.4685,5.6008,5.4558,5.5957,17719206.0],["2004-10-29",5.6033,5.6516,5.4405,5.499,26011911.0],["2004-11-01",5.5219,5.588,5.4685,5.5804,20225547.0],["2004-11-02",5.5092,5.672,5.5092,5.5957,26442096.0],["2004-11-03",6.1603,6.4986,6.0281,6.3613,136149687.0],["2004-11-04",6.3587,6.4427,6.1807,6.3714,30067784.0],["2004-11-05",6.4096,6.435,6.229,6.3587,26516864.0],["2004-11-08",6.3231,6.4503,6.2773,6.3587,20350160.0],["2004-11-09",6.3613,6.4096,6.0789,6.1374,28277334.0],["2004-11-10",6.1196,6.1222,5.9391,6.0128,30997142.0],["2004-11-11",6.0891,6.1934,6.0561,6.1654,12962973.0],["2004-11-12",6.112,6.1451,6.0382,6.0739,18709606.0],["2004-11-15",6.0764,6.1171,5.995,6.1171,14279895.0],["2004-11-16",6.084,6.1374,6.0586,6.0764,15354815.0],["2004-11-17",6.0789,6.2748,6.0789,6.1883,15267767.0],["2004-11-18",6.229,6.229,6.1171,6.1654,8356637.0],["2004-11-19",6.2316,6.2901,6.0204,6.0637,11838569.0],["2004-11-22",6.0408,6.2087,6.023,6.1324,10547654.0],["2004-11-23",6.168,6.1731,6.0382,6.1222,10364527.0],["2004-11-24",6.168,6.2621,6.1425,6.229,9663445.0],["2004-11-26",6.2595,6.2977,6.201,6.2697,5325839.0],["2004-11-29",6.2951,6.346,6.1527,6.2621,13017875.0],["2004-11-30",6.1756,6.2824,6.1578,6.2799,10548376.0],["2004-12-01",6.2773,6.4503,6.257,6.4071,17882828.0],["2004-12-02",6.3842,6.4859,6.3307,6.3867,14387893.0],["2004-12-03",6.3384,6.4096,6.2494,6.3613,15674113.0],["2004-12-06",6.3053,6.3892,6.2239,6.2875,15280409.0],["2004-12-07",6.2951,6.346,6.1222,6.1425,13001982.0],["2004-12-08",6.1451,6.2748,6.1247,6.1324,12728557.0],["2004-12-09",6.1502,6.4783,6.0764,6.4401,27567584.0],["2004-12-10",6.3765,6.8471,6.3333,6.7148,38806567.0],["2004-12-13",6.6614,6.7682,6.6054,6.6614,22145305.0],["2004-12-14",6.6131,6.7021,6.5724,6.6512,16970085.0],["2004-12-15",6.5546,6.6512,6.5012,6.6131,16495112.0],["2004-12-16",6.6131,6.6233,6.491,6.5088,17253985.0],["2004-12-17",6.6461,6.6716,6.5088,6.5317,24578684.0],["2004-12-20",6.5164,6.6716,6.5164,6.5826,14602443.0],["2004-12-21",7.3253,7.3532,6.903,6.9717,117502207.0],["2004-12-22",6.9717,7.0709,6.8547,7.0175,25155876.0],["2004-12-23",6.9234,6.9946,6.8623,6.9208,13188360.0],["2004-12-27",6.9437,7.0073,6.8598,6.931,8655708.0],["2004-12-28",6.9819,7.0582,6.9107,7.0251,12649094.0],["2004-12-29",7.0302,7.1345,7.0022,7.1014,10489862.0],["2004-12-30",7.1192,7.1243,6.9971,7.02,9294303.0],["2004-12-31",6.9971,7.1014,6.9921,7.0251,8210714.0],["2005-01-03",7.0251,7.0887,6.6436,6.6487,28878726.0],["2005-01-04",6.6639,6.7021,6.4859,6.519,19016984.0],["2005-01-05",6.4427,6.608,6.4427,6.4681,14385725.0],["2005-01-06",6.5546,6.5597,6.4299,6.4503,10471080.0],["2005-01-07",6.4681,6.5902,6.4477,6.5139,10364888.0],["2005-01-10",6.5368,6.6639,6.5062,6.5266,11949095.0],["2005-01-11",6.5317,6.5953,6.4045,6.4706,11545278.0],["2005-01-12",6.5469,6.6767,6.4986,6.608,15297746.0],["2005-01-13",6.6004,6.6131,6.3307,6.3689,20344019.0],["2005-01-14",6.3892,6.4503,6.318,6.3918,18791959.0],["2005-01-18",6.4172,6.4427,6.3002,6.3358,14070401.0],["2005-01-19",6.3358,6.3486,6.2061,6.2341,13400743.0],["2005-01-20",6.2417,6.3231,6.1273,6.1374,14914878.0],["2005-01-21",6.168,6.2036,5.9034,5.9569,24817796.0],["2005-01-24",5.9696,6.0484,5.8678,5.8882,14139028.0],["2005-01-25",5.9518,6.0281,5.8907,5.9696,19886745.0],["2005-01-26",6.0103,6.0306,5.9645,6.0077,14202238.0],["2005-01-27",5.9772,6.0001,5.8627,5.9289,9573146.0],["2005-01-28",5.9162,6.0382,5.8577,6.0306,14659151.0],["2005-01-31",6.051,6.1654,6.0026,6.1629,16794905.0],["2005-02-01",6.1552,6.2087,6.0866,6.1603,11319169.0],["2005-02-02",6.1731,6.1959,6.0408,6.1324,9101785.0],["2005-02-03",6.1425,6.168,5.9874,6.1044,9481402.0],["2005-02-04",6.0917,6.2468,6.0586,6.2112,11109314.0],["2005-02-07",6.229,6.2544,6.0993,6.1425,8439712.0],["2005-02-08",6.1959,6.2519,6.1044,6.1476,10067985.0],["2005-02-09",6.1374,6.1832,6.0382,6.0739,9443838.0],["2005-02-10",6.0993,6.1222,5.9772,6.0306,12558795.0],["2005-02-11",6.023,6.1603,5.9162,6.1171,12231551.0],["2005-02-14",6.1273,6.1374,6.0052,6.0357,9021238.0],["2005-02-15",6.0179,6.1909,5.9696,6.1044,16301149.0],["2005-02-16",6.2112,6.257,5.6949,5.7356,52195030.0],["2005-02-17",5.7381,5.7686,5.5957,5.6008,33814473.0],["2005-02-18",5.6262,5.6542,5.588,5.6491,30499414.0],["2005-02-22",5.6364,5.7025,5.5753,5.5753,38409251.0],["2005-02-23",5.6211,5.6516,5.5906,5.5957,16175453.0],["2005-02-24",5.5855,5.7686,5.5194,5.6923,23289575.0],["2005-02-25",5.7127,5.7915,5.6593,5.7508,9389658.0],["2005-02-28",5.7814,5.8373,5.6567,5.7254,11313029.0],["2005-03-01",5.7229,5.934,5.7127,5.9085,19065384.0],["2005-03-02",5.8856,5.9136,5.7864,5.8017,17772302.0],["2005-03-03",5.8144,5.8373,5.6364,5.6796,19414661.0],["2005-03-04",5.7635,5.789,5.6593,5.6669,14166479.0],["2005-03-07",5.6745,5.9772,5.6745,5.9289,21418217.0],["2005-03-08",5.9263,5.9391,5.8602,5.8729,8741672.0],["2005-03-09",5.8958,5.9314,5.7763,5.8195,20195568.0],["2005-03-10",5.8475,5.8806,5.6287,5.7534,18284839.0],["2005-03-11",5.7483,5.8526,5.6872,5.7661,11729849.0],["2005-03-14",5.789,5.817,5.6593,5.7305,7891416.0],["2005-03-15",5.7534,5.7686,5.6644,5.7305,19338810.0],["2005-03-16",5.7279,5.7839,5.6542,5.6923,13621795.0],["2005-03-17",5.6745,5.7712,5.672,5.6898,8030116.0],["2005-03-18",5.6618,5.6974,5.616,5.6694,11238622.0],["2005-03-21",5.527,5.5423,5.3668,5.5016,113611762.0],["2005-03-22",5.5295,5.6364,5.4889,5.583,44504438.0],["2005-03-23",5.5321,5.6033,5.4863,5.5194,23557583.0],["2005-03-24",5.5016,5.5423,5.3413,5.3642,35833199.0],["2005-03-28",5.4304,5.5245,5.4227,5.466,27085748.0],["2005-03-29",5.4456,5.5295,5.4049,5.4736,35629846.0],["2005-03-30",5.4812,5.6465,5.4634,5.6262,32975053.0],["2005-03-31",5.6059,5.6872,5.5321,5.6644,20858363.0],["2005-04-01",5.6974,5.7407,5.6262,5.6338,27517377.0],["2005-04-04",5.6262,5.7407,5.6262,5.6796,27264179.0],["2005-04-05",5.7025,5.8271,5.6898,5.8042,23905415.0],["2005-04-06",5.7992,5.8449,5.7254,5.7483,22796181.0],["2005-04-07",5.7229,5.7839,5.644,5.7585,20057229.0],["2005-04-08",5.7483,5.8068,5.7127,5.7203,19326529.0],["2005-04-11",5.7279,5.7559,5.6059,5.6593,22968110.0],["2005-04-12",5.6313,5.7356,5.4914,5.7101,26986419.0],["2005-04-13",5.6898,5.7356,5.555,5.5677,28256746.0],["2005-04-14",5.616,5.7,5.5931,5.6313,40133602.0],["2005-04-15",5.5295,5.6644,5.5143,5.5982,31478978.0],["2005-04-18",5.588,5.6211,5.4405,5.5779,33331193.0],["2005-04-19",5.5855,5.6822,5.583,5.6415,19102226.0],["2005-04-20",5.6974,5.7229,5.5092,5.5194,26605718.0],["2005-04-21",5.5982,5.6465,5.4914,5.6084,28838995.0],["2005-04-22",5.5982,5.6618,5.5474,5.5499,18063065.0],["2005-04-25",5.5982,5.6872,5.5728,5.6542,15943565.0],["2005-04-26",5.6338,5.6898,5.5931,5.5982,15856517.0],["2005-04-27",5.5677,5.6262,5.5168,5.5677,39171375.0],["2005-04-28",5.5117,5.5652,5.4532,5.5321,26159641.0],["2005-04-29",5.5423,5.5804,5.3922,5.5295,34224431.0],["2005-05-02",5.5728,5.5753,5.3973,5.4482,32137800.0],["2005-05-03",5.3795,5.6974,5.3235,5.6109,80695945.0],["2005-05-04",5.8348,5.9721,5.6745,5.906,81994806.0],["2005-05-05",5.9365,5.9899,5.8856,5.9263,26834716.0],["2005-05-06",5.9569,5.9721,5.7432,5.8475,40993249.0],["2005-05-09",5.8678,5.8729,5.7585,5.8195,13791919.0],["2005-05-10",5.7839,5.8221,5.7279,5.7432,18216573.0],["2005-05-11",5.7279,5.8831,5.7279,5.8399,31583725.0],["2005-05-12",5.8551,5.9111,5.7686,5.7864,25408714.0],["2005-05-13",5.817,5.8882,5.733,5.8195,33707559.0],["2005-05-16",5.8093,5.8653,5.7585,5.8424,15506879.0],["2005-05-17",5.85,5.9289,5.7839,5.9136,16616474.0],["2005-05-18",5.9314,6.1451,5.9034,6.1069,49258865.0],["2005-05-19",6.112,6.1934,6.0815,6.1909,19126065.0],["2005-05-20",6.1451,6.2443,6.1146,6.2316,18250887.0],["2005-05-23",6.1451,6.2392,6.1298,6.2163,11732739.0],["2005-05-24",6.1959,6.2112,6.1222,6.1527,12815244.0],["2005-05-25",6.1247,6.168,6.051,6.1273,10997343.0],["2005-05-26",6.1756,6.2341,6.1222,6.2265,27897356.0],["2005-05-27",6.2392,6.2672,6.1832,6.2443,14025252.0],["2005-05-31",6.2417,6.2621,6.1247,6.2316,12314626.0],["2005-06-01",6.2417,6.3664,6.2163,6.2875,18705633.0],["2005-06-02",6.2519,6.3842,6.2519,6.3791,19315693.0],["2005-06-03",6.3892,6.4503,6.2621,6.3409,18783290.0],["2005-06-06",6.3435,6.4045,6.3307,6.3791,14749450.0],["2005-06-07",6.3867,6.4859,6.257,6.2672,16902902.0],["2005-06-08",6.4325,6.6538,6.4223,6.5647,38635721.0],["2005-06-09",6.5673,6.6792,6.5419,6.6182,18236439.0],["2005-06-10",6.5647,6.6563,6.5495,6.6156,13314417.0],["2005-06-13",6.6182,6.6487,6.5291,6.5546,16892066.0],["2005-06-14",6.5622,6.6004,6.4147,6.4147,14814827.0],["2005-06-15",6.4961,6.5241,6.3104,6.4223,19901915.0],["2005-06-16",6.3918,6.4605,6.3689,6.4223,9009680.0],["2005-06-17",6.5164,6.5495,6.3969,6.3994,29182131.0],["2005-06-20",6.3994,6.5927,6.3765,6.5291,16090572.0],["2005-06-21",6.4884,6.5317,6.4121,6.4299,11434752.0],["2005-06-22",6.4757,6.5164,6.3613,6.3765,13193055.0],["2005-06-23",6.3714,6.4477,6.2468,6.2748,17994799.0],["2005-06-24",6.2595,6.2977,6.1629,6.1807,18215851.0],["2005-06-27",6.1273,6.2697,6.1247,6.1883,11000233.0],["2005-06-28",6.2316,6.3206,6.1934,6.2926,11850128.0],["2005-06-29",6.2824,6.3002,6.112,6.1476,17242788.0],["2005-06-30",6.112,6.1985,6.084,6.1095,15408995.0],["2005-07-01",6.1273,6.1324,6.0382,6.0433,19572504.0],["2005-07-05",6.023,6.1654,5.9925,6.1171,9055191.0],["2005-07-06",6.0917,6.1349,6.0001,6.0408,15470037.0],["2005-07-07",5.9772,6.1654,5.9416,6.1425,16206877.0],["2005-07-08",6.1146,6.2061,6.0103,6.1731,22890814.0],["2005-07-11",6.2239,6.2824,6.168,6.2773,15532885.0],["2005-07-12",6.2697,6.3409,6.2443,6.2824,22555624.0],["2005-07-13",6.2646,6.3002,6.2036,6.2646,10424847.0],["2005-07-14",6.3536,6.3791,6.2316,6.2875,17328030.0],["2005-07-15",6.346,6.4198,6.2697,6.3842,29622068.0],["2005-07-18",6.3842,6.6233,6.3638,6.5622,29858652.0],["2005-07-19",6.5902,6.7174,6.552,6.7174,23289575.0],["2005-07-20",6.6411,6.7657,6.6411,6.7301,20799488.0],["2005-07-21",6.7911,6.8038,6.6385,6.7759,17402437.0],["2005-07-22",6.7581,6.8318,6.7021,6.814,20474772.0],["2005-07-25",6.7987,6.8623,6.7682,6.8115,15028294.0],["2005-07-26",6.8166,6.8674,6.7733,6.8649,43221108.0],["2005-07-27",6.8267,6.842,6.6945,6.8293,16982727.0],["2005-07-28",6.7962,6.8751,6.7708,6.87,18805323.0],["2005-07-29",6.8623,6.8929,6.753,6.7911,10451214.0],["2005-08-01",6.8573,6.8903,6.7809,6.8089,17541136.0],["2005-08-02",7.0302,7.0582,6.6741,6.7174,46536890.0],["2005-08-03",6.7174,6.7275,6.5927,6.636,23540606.0],["2005-08-04",6.6029,6.7657,6.552,6.5597,17468536.0],["2005-08-05",6.5876,6.6436,6.4427,6.4528,16081542.0],["2005-08-08",6.4834,6.4884,6.4071,6.435,16865338.0],["2005-08-09",6.3638,6.4668,6.1784,6.3501,25214711.0],["2005-08-10",6.3569,6.421,5.9953,6.0868,16412759.0],["2005-08-11",6.0868,6.1441,5.9563,6.096,17321368.0],["2005-08-12",6.0342,6.2242,6.0319,6.2173,10617967.0],["2005-08-15",6.1738,6.2265,6.1257,6.1669,9565280.0],["2005-08-16",6.1097,6.1761,5.9907,6.0525,16848602.0],["2005-08-17",6.0639,6.1555,5.9838,6.0319,10363925.0],["2005-08-18",6.0044,6.0319,5.8144,5.8785,14229528.0],["2005-08-19",5.8831,5.9701,5.7938,5.8053,13279582.0],["2005-08-22",5.7915,5.8488,5.7229,5.7709,17042846.0],["2005-08-23",5.7732,5.8716,5.7091,5.7091,13340985.0],["2005-08-24",5.7229,5.7229,5.526,5.5741,22277383.0],["2005-08-25",5.5489,5.7938,5.5374,5.6061,10628000.0],["2005-08-26",5.5649,5.6198,5.4688,5.5031,7996484.0],["2005-08-29",5.5054,5.6244,5.4733,5.5741,8971714.0],["2005-08-30",5.5191,5.5557,5.3772,5.439,26673141.0],["2005-08-31",5.4482,5.7366,5.4436,5.6198,17837879.0],["2005-09-01",5.6084,5.6359,5.5443,5.6153,10719503.0],["2005-09-02",5.6176,5.7023,5.5832,5.6084,5745027.0],["2005-09-06",5.597,5.6771,5.597,5.6313,9090508.0],["2005-09-07",5.6198,5.7801,5.6198,5.7686,8095613.0],["2005-09-08",5.7068,5.9403,5.7068,5.8304,14280497.0],["2005-09-09",5.8442,5.8556,5.7526,5.7526,9618256.0],["2005-09-12",5.6702,5.819,5.6107,5.7824,10725924.0],["2005-09-13",5.7824,5.8327,5.748,5.7618,10035638.0],["2005-09-14",5.7526,5.7755,5.645,5.6633,15250911.0],["2005-09-15",5.7457,5.7801,5.6313,5.7595,9943734.0],["2005-09-16",5.7206,5.7984,5.7023,5.7137,15594449.0],["2005-09-19",5.7229,5.7412,5.6725,5.7045,9835776.0],["2005-09-20",5.6885,5.7686,5.6084,5.6359,11750919.0],["2005-09-21",5.5992,5.7503,5.597,5.6633,17258761.0],["2005-09-22",5.6656,5.748,5.645,5.7114,13203329.0],["2005-09-23",5.6908,5.7732,5.6702,5.7183,6503941.0],["2005-09-26",5.7229,5.8442,5.7229,5.7755,6218596.0],["2005-09-27",5.7686,5.8213,5.7686,5.8053,10354695.0],["2005-09-28",5.8167,5.8327,5.7709,5.7915,8516206.0],["2005-09-29",5.7618,5.7915,5.6862,5.7847,9364214.0],["2005-09-30",5.803,5.8991,5.7755,5.803,11807506.0],["2005-10-03",5.8304,5.9907,5.8053,5.938,15062286.0],["2005-10-04",5.938,5.9907,5.8648,5.9289,10864784.0],["2005-10-05",5.9289,5.9632,5.8831,5.8922,9099337.0],["2005-10-06",5.9449,5.9449,5.7961,5.8808,10321786.0],["2005-10-07",5.9357,5.9403,5.8167,5.8327,8297883.0],["2005-10-10",5.8053,5.8923,5.748,5.7618,6460597.0],["2005-10-11",5.7503,5.8991,5.7274,5.8396,12838120.0],["2005-10-12",5.8694,5.8762,5.7183,5.7183,12011783.0],["2005-10-13",5.7068,5.835,5.6656,5.8098,10647665.0],["2005-10-14",5.7709,5.8396,5.7457,5.835,6453374.0],["2005-10-17",5.8533,5.8648,5.7595,5.7984,7976819.0],["2005-10-18",5.7915,5.8831,5.6748,5.7023,7510073.0],["2005-10-19",5.6679,5.851,5.6565,5.8304,11215546.0],["2005-10-20",5.8602,5.9151,5.7847,5.8556,9485014.0],["2005-10-21",5.938,6.0662,5.8831,5.9289,12843337.0],["2005-10-24",5.938,6.1624,5.9243,6.0731,15801535.0],["2005-10-25",6.0685,6.1097,5.9907,6.0388,9622670.0],["2005-10-26",6.0548,6.0639,5.9792,5.9998,9105357.0],["2005-10-27",5.9976,6.0182,5.7824,5.8098,9852231.0],["2005-10-28",5.9632,6.0365,5.8076,5.8716,12098069.0],["2005-10-31",5.8602,5.9586,5.819,5.8602,17604707.0],["2005-11-01",6.1212,6.1349,5.8396,5.9792,42355080.0],["2005-11-02",5.9884,6.1692,5.9747,6.1463,21229111.0],["2005-11-03",6.199,6.2951,6.1761,6.1944,15080747.0],["2005-11-04",6.2219,6.2951,6.0914,6.1532,12476121.0],["2005-11-07",6.1372,6.2288,6.1372,6.183,7648933.0],["2005-11-08",6.2219,6.2219,6.1441,6.1761,6936173.0],["2005-11-09",6.1784,6.2127,6.1555,6.1921,9200472.0],["2005-11-10",6.183,6.302,6.1807,6.2494,7380444.0],["2005-11-11",6.2654,6.3959,6.2288,6.2928,6505948.0],["2005-11-14",6.2997,6.3318,6.2196,6.2333,6402003.0],["2005-11-15",6.2219,6.2356,6.1235,6.1807,8307514.0],["2005-11-16",6.1692,6.2219,6.1395,6.2036,6446150.0],["2005-11-17",6.2425,6.4096,6.1921,6.3981,11762959.0],["2005-11-18",6.4394,6.6316,6.4073,6.6088,15991363.0],["2005-11-21",6.5904,6.7209,6.5424,6.6271,17587048.0],["2005-11-22",6.6408,6.6545,6.4554,6.5813,16613424.0],["2005-11-23",6.5721,6.6912,6.4737,6.4989,15955645.0],["2005-11-25",6.4668,6.5309,6.3775,6.5241,2996725.0],["2005-11-28",6.5103,6.5103,6.3501,6.373,7632880.0],["2005-11-29",6.3959,6.4096,6.3112,6.3112,8111264.0],["2005-11-30",6.2951,6.3363,6.2516,6.3203,8873389.0],["2005-12-01",6.3455,6.4439,6.3066,6.4142,11140096.0],["2005-12-02",6.3547,6.4554,6.3547,6.4119,3758849.0],["2005-12-05",6.3936,6.405,6.3089,6.3478,6441735.0],["2005-12-06",6.3386,6.4622,6.3318,6.4394,8281428.0],["2005-12-07",6.4119,6.4668,6.3524,6.4439,7309409.0],["2005-12-08",6.4302,6.4897,6.2929,6.3684,5195608.0],["2005-12-09",6.3524,6.405,6.3043,6.3707,4502914.0],["2005-12-12",6.3867,6.4508,6.3135,6.389,4235227.0],["2005-12-13",6.3867,6.3936,6.2974,6.3341,6675710.0],["2005-12-14",6.3249,6.3592,6.2677,6.2883,6131508.0],["2005-12-15",6.3112,6.318,6.2219,6.286,6443742.0],["2005-12-16",6.3363,6.3661,6.2402,6.3409,15606890.0],["2005-12-19",6.3501,6.4622,6.3318,6.3432,5390252.0],["2005-12-20",6.3066,6.3638,6.2951,6.3272,12096062.0],["2005-12-21",6.3638,6.389,6.2974,6.3409,10811809.0],["2005-12-22",6.3569,6.4348,6.3203,6.3981,5108519.0],["2005-12-23",6.3959,6.5698,6.3959,6.4828,6747949.0],["2005-12-27",6.4691,6.5469,6.4027,6.4439,3546546.0],["2005-12-28",6.4485,6.5126,6.3982,6.4737,3899315.0],["2005-12-29",6.492,6.5447,6.4142,6.4645,5302361.0],["2005-12-30",6.4394,6.5126,6.4371,6.4806,6402003.0],["2006-01-03",6.4645,6.6225,6.3775,6.5584,10369945.0],["2006-01-04",6.6316,6.7118,6.595,6.6202,13863516.0],["2006-01-05",6.6065,6.7827,6.5813,6.7667,7997287.0],["2006-01-06",6.7804,6.9178,6.7804,6.8674,19710882.0],["2006-01-09",6.8445,6.9201,6.7873,6.8285,7441847.0],["2006-01-10",6.7896,6.8239,6.6271,6.7896,11915865.0],["2006-01-11",6.8216,6.8514,6.698,6.7736,6949818.0],["2006-01-12",6.8628,6.8651,6.7141,6.7438,10266001.0],["2006-01-13",6.7736,6.8056,6.682,6.7118,4999358.0],["2006-01-17",6.7003,6.7301,6.5744,6.6385,6856709.0],["2006-01-18",6.5996,6.7049,6.5584,6.666,6790490.0],["2006-01-19",6.7369,6.7369,6.5996,6.6156,6172042.0],["2006-01-20",6.5721,6.6637,6.4439,6.5469,10279646.0],["2006-01-23",6.5538,6.65,6.5035,6.5469,7129613.0],["2006-01-24",6.5515,6.6957,6.5469,6.6294,13208145.0],["2006-01-25",6.6133,6.666,6.5355,6.6385,7750871.0],["2006-01-26",6.7163,6.7644,6.6408,6.7095,6465413.0],["2006-01-27",6.6889,6.8949,6.6889,6.7553,6333376.0],["2006-01-30",6.8125,6.8125,6.6271,6.6614,8136950.0],["2006-01-31",6.6751,6.6866,6.5927,6.6431,8879007.0],["2006-02-01",6.5721,6.7461,6.4851,6.6957,13684924.0],["2006-02-02",6.6957,6.698,6.4691,6.5355,7335495.0],["2006-02-03",6.4577,6.4897,6.2654,6.3707,9986274.0],["2006-02-06",6.4096,6.4325,6.3066,6.3455,6316119.0],["2006-02-07",6.3341,6.3547,6.1692,6.3318,9331305.0],["2006-02-08",6.856,6.8628,6.2356,6.4119,37421139.0],["2006-02-09",6.4096,6.4783,6.3386,6.4142,11451929.0],["2006-02-10",6.4096,6.5813,6.3867,6.5538,10062126.0],["2006-02-13",6.5012,6.5241,6.4096,6.4714,4756955.0],["2006-02-14",6.4714,6.5584,6.3432,6.5172,10644454.0],["2006-02-15",6.5401,6.5607,6.4142,6.5515,6397589.0],["2006-02-16",6.5332,6.6385,6.4462,6.5424,7355160.0],["2006-02-17",6.5653,6.5881,6.4554,6.5057,6113849.0],["2006-02-21",6.5241,6.5584,6.2585,6.3753,11597611.0],["2006-02-22",6.3524,6.6202,6.3524,6.5263,7110349.0],["2006-02-23",6.508,6.6362,6.4302,6.5241,5343698.0],["2006-02-24",6.5057,6.5744,6.4622,6.5561,5151863.0],["2006-02-27",6.8262,6.9018,6.7347,6.753,19860578.0],["2006-02-28",6.7667,6.7896,6.6065,6.6934,15749763.0],["2006-03-01",6.7186,6.8285,6.6683,6.7873,7746456.0],["2006-03-02",6.7553,6.8972,6.7461,6.8651,8243703.0],["2006-03-03",6.8125,7.0048,6.801,6.8651,8696804.0],["2006-03-06",6.9041,6.9613,6.8354,6.9109,7153292.0],["2006-03-07",6.8697,6.9224,6.8033,6.8789,5417944.0],["2006-03-08",6.8789,6.9132,6.7873,6.888,5662755.0],["2006-03-09",6.9155,6.9475,6.801,6.8285,4741704.0],["2006-03-10",6.8422,6.9361,6.7392,6.9155,4868525.0],["2006-03-13",6.9109,6.9887,6.9086,6.9544,4888992.0],["2006-03-14",6.959,7.133,6.9292,7.1147,9403143.0],["2006-03-15",7.1375,7.1421,7.062,7.1307,5888302.0],["2006-03-16",7.1421,7.2016,7.1078,7.1513,7554220.0],["2006-03-17",7.133,7.2108,7.0208,7.0254,8244506.0],["2006-03-20",7.0574,7.1032,6.991,7.0116,7609202.0],["2006-03-21",6.9475,7.1581,6.9453,6.9475,6435314.0],["2006-03-22",6.9086,7.0139,6.9063,6.9544,6383141.0],["2006-03-23",6.9384,6.9659,6.8651,6.9155,5775529.0],["2006-03-24",6.9338,7.0208,6.8674,6.9384,2940940.0],["2006-03-27",6.8995,6.9475,6.8674,6.9201,5097683.0],["2006-03-28",6.9269,6.9933,6.8468,6.8606,6820188.0],["2006-03-29",6.8514,7.0963,6.8468,7.0071,12229705.0],["2006-03-30",6.9361,6.9475,6.769,6.8194,21269244.0],["2006-03-31",6.7965,6.8079,6.6522,6.7461,10414091.0],["2006-04-03",6.7644,6.8583,6.7347,6.8216,12303549.0],["2006-04-04",6.84,6.9659,6.7827,6.9384,13231824.0],["2006-04-05",6.9086,6.9224,6.7232,6.8354,11280160.0],["2006-04-06",6.8102,7.0963,6.8102,7.0391,15203153.0],["2006-04-07",7.0712,7.1238,6.8697,6.9201,7812274.0],["2006-04-10",6.9521,6.9704,6.84,6.8766,5934455.0],["2006-04-11",6.8789,6.9155,6.7988,6.8171,4352415.0],["2006-04-12",6.8422,6.8674,6.8079,6.8262,9752300.0],["2006-04-13",6.7896,6.8354,6.7461,6.753,6547285.0],["2006-04-17",6.7347,6.8331,6.6957,6.8056,9532772.0],["2006-04-18",6.8422,6.9567,6.7873,6.8995,8286645.0],["2006-04-19",6.8651,7.0048,6.8651,6.9155,7661776.0],["2006-04-20",7.03,7.03,6.7621,6.9201,8383366.0],["2006-04-21",6.9269,6.9819,6.8651,6.8834,8328384.0],["2006-04-24",6.7049,6.7621,6.6065,6.698,13538841.0],["2006-04-25",6.7163,6.7232,6.5675,6.595,7611610.0],["2006-04-26",6.5836,6.6088,6.5355,6.5927,6028366.0],["2006-04-27",6.5698,6.7438,6.4851,6.6522,8569582.0],["2006-04-28",6.7072,6.7072,6.5744,6.6088,5766699.0],["2006-05-01",6.6408,6.801,6.5698,6.6431,15850497.0],["2006-05-02",6.5698,6.7209,6.5149,6.6614,15457595.0],["2006-05-03",6.5515,6.6339,6.5057,6.5492,12763473.0],["2006-05-04",6.5263,6.65,6.5126,6.5515,6993161.0],["2006-05-05",6.5584,6.6019,6.4737,6.5378,10981571.0],["2006-05-08",6.492,6.6225,6.492,6.5607,5332461.0],["2006-05-09",6.5607,6.6225,6.4783,6.4806,6178463.0],["2006-05-10",6.4668,6.5447,6.421,6.4691,6989549.0],["2006-05-11",6.421,6.4806,6.2608,6.302,10786926.0],["2006-05-12",6.2814,6.3524,6.1532,6.1898,13955822.0],["2006-05-15",6.1509,6.2082,5.9403,6.0868,14441430.0],["2006-05-16",6.0456,6.1143,6.009,6.0708,14457884.0],["2006-05-17",6.0754,6.0914,5.9541,5.9769,11673864.0],["2006-05-18",5.993,6.0365,5.906,5.9518,9324884.0],["2006-05-19",5.9861,6.0113,5.89,5.89,16037516.0],["2006-05-22",5.8671,6.0319,5.8602,5.9792,13459377.0],["2006-05-23",5.9884,6.1143,5.851,5.8533,10271620.0],["2006-05-24",5.8945,5.9472,5.7892,5.8282,18767759.0],["2006-05-25",5.8373,5.9998,5.8327,5.9472,16289150.0],["2006-05-26",5.9495,5.993,5.8945,5.9174,5253801.0],["2006-05-30",5.8968,5.9197,5.8923,5.8945,8713258.0],["2006-05-31",5.8945,5.9403,5.8716,5.9129,12834909.0],["2006-06-01",6.0182,6.025,5.8968,5.9495,11837205.0],["2006-06-02",6.0044,6.0067,5.8579,5.9472,6845873.0],["2006-06-05",5.9151,5.9472,5.8785,5.89,9342944.0],["2006-06-06",5.8831,5.9083,5.7412,5.8282,10957892.0],["2006-06-07",5.8373,5.8762,5.7114,5.7641,14226317.0],["2006-06-08",5.7297,5.7457,5.5649,5.6542,18492848.0],["2006-06-09",5.661,5.6816,5.5557,5.5603,8946029.0],["2006-06-12",5.5947,5.597,5.3978,5.407,8722088.0],["2006-06-13",5.3955,5.5306,5.3886,5.4939,13061259.0],["2006-06-14",5.5031,5.5878,5.4825,5.5626,9438861.0],["2006-06-15",5.5626,5.7526,5.5237,5.7114,11265311.0],["2006-06-16",5.7,5.7641,5.6427,5.7229,10664521.0],["2006-06-19",5.7068,5.8053,5.7068,5.7549,7541377.0],["2006-06-20",5.7618,5.8167,5.7137,5.7801,6053248.0],["2006-06-21",5.803,6.0021,5.7801,5.9586,13099786.0],["2006-06-22",5.938,5.9586,5.8694,5.9014,4268136.0],["2006-06-23",5.906,5.9953,5.8762,5.9518,4317500.0],["2006-06-26",5.9701,6.0456,5.9426,6.0273,4386528.0],["2006-06-27",6.0273,6.0525,5.8831,5.9174,5268650.0],["2006-06-28",5.9083,5.9609,5.906,5.9449,3290899.0],["2006-06-29",5.9357,6.1235,5.9357,6.112,9672435.0],["2006-06-30",6.1441,6.1601,6.0525,6.0639,12981796.0],["2006-07-03",6.0639,6.0891,6.041,6.0525,3279662.0],["2006-07-05",6.0525,6.0548,5.9266,5.9266,8045045.0],["2006-07-06",5.9266,5.9655,5.8625,5.8762,5063169.0],["2006-07-07",5.8671,5.9197,5.8259,5.835,7028077.0],["2006-07-10",5.8396,5.8923,5.7045,5.7732,7616426.0],["2006-07-11",5.7526,5.7915,5.6862,5.7686,6298460.0],["2006-07-12",5.748,5.7961,5.6862,5.7137,5489381.0],["2006-07-13",5.6908,5.7251,5.6725,5.6885,7646525.0],["2006-07-14",5.6656,5.6771,5.5489,5.5809,6582602.0],["2006-07-17",5.5786,5.5901,5.4939,5.542,7442249.0],["2006-07-18",5.5397,5.5786,5.4504,5.542,6541265.0],["2006-07-19",5.4894,5.6267,5.471,5.5718,8617742.0],["2006-07-20",5.5718,5.6404,5.5145,5.5168,6418458.0],["2006-07-21",5.4848,5.6908,5.4825,5.6015,9226960.0],["2006-07-24",5.6084,5.7,5.5626,5.6679,5672788.0],["2006-07-25",5.6748,5.7343,5.6473,5.6931,3524874.0],["2006-07-26",5.6656,5.732,5.5924,5.6427,5851380.0],["2006-07-27",5.6244,5.6633,5.4894,5.526,11836803.0],["2006-07-28",5.5557,5.5924,5.5168,5.542,9689692.0],["2006-07-31",5.542,5.5535,5.407,5.4276,15613713.0],["2006-08-01",5.6885,5.9815,5.5901,5.748,32723580.0],["2006-08-02",5.732,5.851,5.6633,5.8282,16820911.0],["2006-08-03",5.8144,5.9518,5.8144,5.9106,13463391.0],["2006-08-04",5.9495,5.9724,5.8465,5.8716,11743294.0],["2006-08-07",5.8419,5.9403,5.8419,5.8671,4807121.0],["2006-08-08",5.8991,5.9289,5.7526,5.8488,7616426.0],["2006-08-09",6.096,6.1143,5.9586,5.9838,21772109.0],["2006-08-10",6.0113,6.1784,5.9884,6.1647,12717721.0],["2006-08-11",6.1486,6.2471,6.1463,6.2379,9395117.0],["2006-08-14",6.2974,6.4279,6.2379,6.2562,10140786.0],["2006-08-15",6.3524,6.4302,6.3249,6.3936,8967701.0],["2006-08-16",6.4531,6.5859,6.4027,6.563,9003821.0],["2006-08-17",6.5721,6.6683,6.5447,6.6225,12153853.0],["2006-08-18",6.5904,6.6225,6.4439,6.5195,10925385.0],["2006-08-21",6.476,6.5378,6.389,6.4371,7327469.0],["2006-08-22",6.4165,6.5584,6.4073,6.5057,5709309.0],["2006-08-23",6.5241,6.5584,6.3707,6.4142,6381937.0],["2006-08-24",6.4416,6.4714,6.3615,6.4508,6585812.0],["2006-08-25",6.4188,6.5355,6.405,6.4714,5015812.0],["2006-08-28",6.4531,6.5927,6.4142,6.5515,5181561.0],["2006-08-29",6.5401,6.5675,6.4073,6.5401,6831426.0],["2006-08-30",6.563,6.6042,6.4989,6.5447,5193200.0],["2006-08-31",6.5584,6.5836,6.46,6.5195,7652947.0],["2006-09-01",6.4966,6.5447,6.4691,6.5286,5499815.0],["2006-09-05",6.5172,6.5515,6.4462,6.5263,7508869.0],["2006-09-06",6.4828,6.5035,6.4165,6.4554,10245132.0],["2006-09-07",6.4279,6.4371,6.3661,6.3913,7215096.0],["2006-09-08",6.4096,6.4806,6.3821,6.4348,4701973.0],["2006-09-11",6.405,6.4645,6.3615,6.3959,7647328.0],["2006-09-12",6.4027,6.5172,6.3547,6.5172,12806816.0],["2006-09-13",6.4943,6.5195,6.3982,6.4851,6174851.0],["2006-09-14",6.4416,6.6088,6.4119,6.5561,11987302.0],["2006-09-15",6.5973,6.7026,6.5675,6.5927,12577657.0],["2006-09-18",6.5927,6.5927,6.4668,6.5057,5731784.0],["2006-09-19",6.5447,6.6042,6.3432,6.4027,12218869.0],["2006-09-20",6.4439,6.5286,6.4394,6.4897,9177997.0],["2006-09-21",6.5172,6.5904,6.4348,6.4485,7775352.0],["2006-09-22",6.4485,6.4668,6.3844,6.3981,5686835.0],["2006-09-25",6.3867,6.5012,6.3135,6.4371,12053120.0],["2006-09-26",6.4462,6.5584,6.4165,6.5515,11538616.0],["2006-09-27",6.5561,6.6385,6.5263,6.5401,11144109.0],["2006-09-28",6.5859,6.6088,6.5126,6.5859,5648307.0],["2006-09-29",6.6019,6.6225,6.5401,6.5836,7056170.0],["2006-10-02",6.6133,6.6545,6.4806,6.5332,8441960.0],["2006-10-03",6.4966,6.6225,6.4668,6.5996,6381536.0],["2006-10-04",6.5698,6.8079,6.5698,6.8056,10166471.0],["2006-10-05",6.8651,6.8674,6.7324,6.7919,4895815.0],["2006-10-06",6.7713,6.8125,6.7141,6.7873,3266017.0],["2006-10-09",6.7919,6.8102,6.7255,6.7415,5604161.0],["2006-10-10",6.7392,6.769,6.6294,6.65,10643652.0],["2006-10-11",6.6774,6.7278,6.5721,6.6454,5787568.0],["2006-10-12",6.6934,6.7713,6.6431,6.7369,4187068.0],["2006-10-13",6.7255,6.7988,6.7118,6.753,5310388.0],["2006-10-16",6.7369,6.8079,6.7301,6.7759,5726165.0],["2006-10-17",6.7369,6.7804,6.6912,6.7553,4183456.0],["2006-10-18",6.8194,6.8377,6.7759,6.7965,5445235.0],["2006-10-19",6.7942,6.8674,6.7736,6.8079,4426260.0],["2006-10-20",6.8079,6.84,6.7461,6.8308,4325927.0],["2006-10-23",6.7988,6.9247,6.7919,6.872,6489894.0],["2006-10-24",6.8468,6.9041,6.8148,6.8583,5940475.0],["2006-10-25",6.8194,6.9018,6.8102,6.8743,4746520.0],["2006-10-26",6.8606,6.9819,6.8331,6.9613,5265038.0],["2006-10-27",6.9224,6.9613,6.8377,6.8903,6125086.0],["2006-10-30",6.9201,6.9567,6.7827,6.8262,9293179.0],["2006-10-31",7.0666,7.1627,6.9819,7.0918,25077858.0],["2006-11-01",7.3253,7.3916,7.1948,7.2337,17735139.0],["2006-11-02",7.1925,7.2474,7.1398,7.2314,7070618.0],["2006-11-03",7.236,7.2703,7.133,7.2703,7156502.0],["2006-11-06",7.2703,7.4077,7.2703,7.3916,7603583.0],["2006-11-07",7.3825,7.5107,7.2932,7.4809,13927327.0],["2006-11-08",7.4374,7.6572,7.4191,7.6114,15390573.0],["2006-11-09",7.6526,7.6618,7.5771,7.632,8463230.0],["2006-11-10",7.6434,7.6915,7.6068,7.6457,7858026.0],["2006-11-13",7.6457,7.7487,7.6366,7.6663,8759411.0],["2006-11-14",7.6595,7.6686,7.5954,7.632,7726390.0],["2006-11-15",7.6251,7.7442,7.6251,7.7053,9401137.0],["2006-11-16",7.7281,7.7648,7.6595,7.7602,5822083.0],["2006-11-17",7.7327,7.7648,7.6412,7.7465,6833432.0],["2006-11-20",7.7098,7.8792,7.6869,7.8357,8424301.0],["2006-11-21",7.7991,7.8426,7.6686,7.7304,6952627.0],["2006-11-22",8.115,8.1448,7.9822,8.1104,48117364.0],["2006-11-24",8.0578,8.1402,8.0234,8.1287,6706612.0],["2006-11-27",8.1104,8.1356,8.0486,8.1173,13496701.0],["2006-11-28",8.0578,8.1173,7.9777,8.0212,15240075.0],["2006-11-29",8.099,8.2684,8.0761,8.2455,20599425.0],["2006-11-30",8.2043,8.3531,8.1768,8.3531,142502768.0],["2006-12-01",8.3027,8.3439,8.1951,8.2272,20332140.0],["2006-12-04",8.2867,8.4172,8.2386,8.3897,16186409.0],["2006-12-05",8.3714,8.5064,8.2867,8.4698,13324129.0],["2006-12-06",8.4881,8.4881,8.3165,8.376,16123802.0],["2006-12-07",8.3645,8.4469,8.2226,8.2707,13869134.0],["2006-12-08",8.1837,8.305,8.1242,8.1928,12462476.0],["2006-12-11",8.2066,8.4103,8.1631,8.2821,8392195.0],["2006-12-12",8.3142,8.3737,8.2318,8.3416,8148989.0],["2006-12-13",8.4057,8.4927,8.3577,8.4446,12612573.0],["2006-12-14",8.4858,8.6301,8.4813,8.598,14991251.0],["2006-12-15",8.5957,8.804,8.5957,8.8017,28670557.0],["2006-12-18",8.804,8.8498,8.6758,8.6987,19550351.0],["2006-12-19",8.701,8.7216,8.3004,8.3531,30141027.0],["2006-12-20",8.3187,8.4538,8.273,8.3416,19828472.0],["2006-12-21",8.3554,8.5889,8.3554,8.4172,19978168.0],["2006-12-22",8.4195,8.4652,8.3805,8.4011,7143660.0],["2006-12-26",8.4034,8.5064,8.3989,8.4401,5964956.0],["2006-12-27",8.4973,8.582,8.4744,8.5339,6666078.0],["2006-12-28",8.5202,8.5866,8.4286,8.5156,7405326.0],["2006-12-29",8.4996,8.6507,8.4813,8.5065,6497921.0],["2007-01-03",8.5271,8.7056,8.4813,8.5957,15059477.0],["2007-01-04",8.5957,8.7033,8.5202,8.6758,13904853.0],["2007-01-05",8.653,8.6736,8.5339,8.5911,9702936.0],["2007-01-08",8.5728,8.6072,8.495,8.5614,9813703.0],["2007-01-09",8.5705,8.6301,8.4401,8.5866,13398375.0],["2007-01-10",8.5339,8.8658,8.4836,8.772,15657859.0],["2007-01-11",8.788,8.8086,8.614,8.6621,19727337.0],["2007-01-12",8.6552,8.7308,8.6026,8.6621,8898672.0],["2007-01-16",8.685,8.7171,8.6369,8.6987,9853435.0],["2007-01-17",8.6964,8.804,8.6552,8.7445,9122213.0],["2007-01-18",8.7903,8.8819,8.7399,8.8224,10510812.0],["2007-01-19",8.8132,8.9574,8.7674,8.9437,11516141.0],["2007-01-22",8.9414,8.9505,8.8567,8.8979,10487936.0],["2007-01-23",8.9002,9.0192,8.8842,8.9551,8126916.0],["2007-01-24",8.9895,9.0375,8.9437,8.9689,8789511.0],["2007-01-25",8.9277,8.9574,8.6987,8.7354,14054950.0],["2007-01-26",8.7354,8.7514,8.5637,8.6392,10409275.0],["2007-01-29",8.5751,8.7766,8.5751,8.7033,7214695.0],["2007-01-30",8.7216,8.7697,8.6232,8.7262,4753744.0],["2007-01-31",8.7354,8.8864,8.6209,8.7903,6920922.0],["2007-02-01",8.7811,8.9162,8.7468,8.7743,6831827.0],["2007-02-02",8.7628,8.8887,8.7628,8.843,3958310.0],["2007-02-05",8.843,9.0421,8.7857,8.9895,11723629.0],["2007-02-06",8.7674,8.8819,8.6301,8.8636,18761739.0],["2007-02-07",8.8636,9.1726,8.8567,9.1177,13073299.0],["2007-02-08",9.0925,9.1863,9.0581,9.136,8063506.0],["2007-02-09",9.152,9.1543,9.0192,9.0696,7393287.0],["2007-02-12",9.1108,9.1108,8.9505,9.0238,9908417.0],["2007-02-13",9.0375,9.1177,9.0055,9.097,7255229.0],["2007-02-14",9.1337,9.1909,9.0719,9.1222,7356364.0],["2007-02-15",9.1108,9.1474,9.0352,9.1222,8735331.0],["2007-02-16",9.1428,9.1543,9.033,9.1177,6961055.0],["2007-02-20",9.0719,9.2046,8.9963,9.1749,9806078.0],["2007-02-21",9.1451,9.2504,9.1131,9.2161,5043504.0],["2007-02-22",9.2092,9.2985,9.1955,9.2825,6826610.0],["2007-02-23",9.2985,9.3145,9.2092,9.2893,7259644.0],["2007-02-26",9.2893,9.3832,9.2756,9.326,7576293.0],["2007-02-27",9.2436,9.3237,9.0055,9.0581,13567736.0],["2007-02-28",8.9757,9.0673,8.9093,8.9734,17076156.0],["2007-03-01",8.8269,8.9254,8.7514,8.843,14610390.0],["2007-03-02",8.7789,8.8498,8.6049,8.6736,15198738.0],["2007-03-05",8.6026,8.6644,8.4149,8.5774,10969932.0],["2007-03-06",8.5477,8.6598,8.5156,8.6232,7859631.0],["2007-03-07",8.5843,8.6324,8.5179,8.5911,8081967.0],["2007-03-08",8.653,8.7079,8.5728,8.6072,16245003.0],["2007-03-09",8.6324,8.6713,8.511,8.5683,9893166.0],["2007-03-12",8.5614,8.5957,8.4973,8.5499,13938163.0],["2007-03-13",8.4836,8.5316,8.3599,8.3599,10885252.0],["2007-03-14",8.4011,8.408,8.2524,8.3508,14095083.0],["2007-03-15",8.3691,8.4652,8.3645,8.3851,7329074.0],["2007-03-16",8.3416,8.3828,8.289,8.376,14743229.0],["2007-03-19",8.4263,8.5545,8.3943,8.4744,9173583.0],["2007-03-20",8.4675,8.5248,8.4195,8.4652,7032090.0],["2007-03-21",8.4675,8.6324,8.3989,8.5683,9572504.0],["2007-03-22",8.6186,8.7903,8.6049,8.7102,14284510.0],["2007-03-23",8.756,8.7926,8.701,8.7468,7527330.0],["2007-03-26",8.7422,8.8178,8.6987,8.8086,9215722.0],["2007-03-27",8.7789,8.8956,8.7399,8.8452,9648355.0],["2007-03-28",8.8178,8.8315,8.6369,8.6369,15725282.0],["2007-03-29",8.6484,8.6758,8.4858,8.6049,10855554.0],["2007-03-30",8.5866,8.6369,8.5271,8.6324,7447466.0],["2007-04-02",8.6209,8.6369,8.4378,8.5179,10194163.0],["2007-04-03",8.5087,8.6598,8.5087,8.598,9995505.0],["2007-04-04",8.6003,8.6713,8.5133,8.6346,6500730.0],["2007-04-05",8.6575,8.669,8.5774,8.6575,7018445.0],["2007-04-09",8.6415,8.7811,8.6232,8.7445,9782399.0],["2007-04-10",8.7354,8.8727,8.7354,8.8452,10318174.0],["2007-04-11",8.8361,8.8475,8.7399,8.7674,8377747.0],["2007-04-12",8.7949,8.8636,8.6781,8.8246,5473328.0],["2007-04-13",8.8017,8.8017,8.6804,8.756,10392018.0],["2007-04-16",8.756,8.804,8.7102,8.7811,6022346.0],["2007-04-17",8.7903,8.8681,8.7674,8.8338,9535983.0],["2007-04-18",8.788,8.859,8.7445,8.8224,6541666.0],["2007-04-19",8.8063,8.8063,8.6896,8.7903,7255631.0],["2007-04-20",8.8864,8.9093,8.7674,8.8086,11907437.0],["2007-04-23",8.7766,8.7789,8.5477,8.6049,15527025.0],["2007-04-24",8.6026,8.6026,8.495,8.5683,10412486.0],["2007-04-25",8.5957,8.8292,8.5728,8.788,9833769.0],["2007-04-26",8.7377,8.8956,8.701,8.859,8528647.0],["2007-04-27",8.8567,8.9414,8.8338,8.8773,7374023.0],["2007-04-30",8.9025,8.9162,8.7148,8.7262,8504166.0],["2007-05-01",8.7125,8.8246,8.7125,8.7583,6343008.0],["2007-05-02",8.7628,8.8544,8.6758,8.8338,6869552.0],["2007-05-03",8.5545,8.5751,8.1539,8.2638,30301960.0],["2007-05-04",8.2913,8.5202,8.1791,8.218,13306070.0],["2007-05-07",8.1974,8.218,8.0669,8.0967,12739393.0],["2007-05-08",8.0395,8.1631,7.9639,8.1104,19145409.0],["2007-05-09",8.1013,8.1265,7.9181,8.0738,11418618.0],["2007-05-10",8.0372,8.0646,7.8724,7.9502,10454224.0],["2007-05-11",7.9342,7.996,7.8609,7.9777,7928660.0],["2007-05-14",7.9639,7.9983,7.8197,7.8792,8522226.0],["2007-05-15",7.8907,7.9662,7.7007,7.7579,14061371.0],["2007-05-16",7.7877,7.8518,7.6778,7.822,13355433.0],["2007-05-17",7.8334,7.8334,7.7213,7.7304,9628289.0],["2007-05-18",7.7831,7.8907,7.6846,7.8609,17434142.0],["2007-05-21",7.8586,7.9685,7.7739,7.9067,11517747.0],["2007-05-22",7.8769,7.8861,7.8197,7.8724,7610406.0],["2007-05-23",7.8724,8.0669,7.854,7.9479,12710898.0],["2007-05-24",7.9479,7.9548,7.806,7.8724,9212913.0],["2007-05-25",7.8701,7.9319,7.8334,7.8815,6679723.0],["2007-05-29",7.854,7.9159,7.806,7.8724,10892877.0],["2007-05-30",7.8609,7.8861,7.7671,7.8609,10308542.0],["2007-05-31",7.8495,8.0257,7.822,7.9204,24539274.0],["2007-06-01",7.9159,8.0578,7.8975,7.9662,10862777.0],["2007-06-04",7.941,7.9914,7.8975,7.9662,8323969.0],["2007-06-05",7.9708,8.0028,7.8586,7.9662,9344950.0],["2007-06-06",7.9342,7.9708,7.7579,7.8289,8470855.0],["2007-06-07",7.7487,7.8289,7.5931,7.5931,11485640.0],["2007-06-08",7.5702,7.7465,7.4969,7.7442,10392018.0],["2007-06-11",7.7785,7.8472,7.6846,7.7671,9047164.0],["2007-06-12",7.7075,7.7167,7.5404,7.545,10846724.0],["2007-06-13",7.5473,7.7236,7.5336,7.6938,6839452.0],["2007-06-14",7.6892,7.806,7.6732,7.7281,8582024.0],["2007-06-15",7.7671,7.9616,7.7671,7.8632,18603615.0],["2007-06-18",7.8563,7.8792,7.7831,7.8701,10884851.0],["2007-06-19",7.8403,8.1768,7.8403,8.0646,17079768.0],["2007-06-20",8.0646,8.1242,7.9181,8.044,32810267.0],["2007-06-21",8.0234,8.0509,7.9365,8.012,13098984.0],["2007-06-22",8.0074,8.0326,7.8289,7.8586,15727289.0],["2007-06-25",7.9204,7.9662,7.8151,7.9204,13052831.0],["2007-06-26",7.9365,8.0418,7.9159,7.9799,12063554.0],["2007-06-27",7.925,7.9639,7.8151,7.9548,11326313.0],["2007-06-28",7.9113,8.0166,7.9021,7.9387,9595781.0],["2007-06-29",7.925,7.9914,7.8586,7.9227,7965181.0],["2007-07-02",7.9433,7.9983,7.8655,7.8838,7906988.0],["2007-07-03",7.8815,7.9777,7.8106,7.854,4888190.0],["2007-07-05",7.8289,7.854,7.7236,7.8266,10011558.0],["2007-07-06",7.8128,7.9113,7.7877,7.8357,7849598.0],["2007-07-09",7.8243,7.8495,7.719,7.7533,8699212.0],["2007-07-10",7.7808,7.7831,7.6022,7.6457,11858074.0],["2007-07-11",7.6137,7.6572,7.5816,7.6389,8759411.0],["2007-07-12",7.6457,7.6961,7.5679,7.6961,10812611.0],["2007-07-13",7.6526,7.6824,7.5587,7.6755,9128233.0],["2007-07-16",7.6709,7.6778,7.5381,7.5633,11740886.0],["2007-07-17",7.545,7.632,7.5267,7.5954,8504968.0],["2007-07-18",7.5793,7.632,7.513,7.5954,10137576.0],["2007-07-19",7.6686,7.7075,7.5885,7.6869,7639703.0],["2007-07-20",7.735,7.7465,7.5519,7.5977,10118713.0],["2007-07-23",7.6686,7.6686,7.4237,7.4695,12518662.0],["2007-07-24",7.41,7.4489,7.2566,7.284,14713531.0],["2007-07-25",7.2543,7.3161,7.0872,7.1353,14281701.0],["2007-07-26",7.078,7.1009,6.9201,7.0162,17080571.0],["2007-07-27",6.9933,7.0551,6.8857,6.9475,9650362.0],["2007-07-30",6.8972,7.0162,6.8445,6.9498,14349526.0],["2007-07-31",6.6339,6.8102,6.4577,6.579,23839757.0],["2007-08-01",6.5218,6.6019,6.4119,6.5607,15616923.0],["2007-08-02",6.5721,6.5996,6.5012,6.5607,16265070.0],["2007-08-03",6.5721,6.5973,6.27,6.2722,17121105.0],["2007-08-06",6.3226,6.3318,6.0662,6.1349,24499944.0],["2007-08-07",6.1532,6.2562,6.0937,6.1143,21403288.0],["2007-08-08",6.1624,6.2082,5.7412,6.0594,27321288.0],["2007-08-09",6.009,6.2288,5.9289,5.9792,24874785.0],["2007-08-10",5.9197,6.3203,5.8373,6.2494,19600918.0],["2007-08-13",6.2516,6.4462,6.1601,6.4027,13803317.0],["2007-08-14",6.3615,6.4645,6.3066,6.373,11682693.0],["2007-08-15",6.3753,6.492,6.3157,6.3226,14676609.0],["2007-08-16",6.3112,6.421,5.9769,6.1372,20693336.0],["2007-08-17",6.1372,6.3112,6.0937,6.2425,16837365.0],["2007-08-20",6.2997,6.3547,6.2333,6.2951,17740356.0],["2007-08-21",6.3409,6.3936,6.2631,6.318,12233718.0],["2007-08-22",6.3249,6.3432,6.2104,6.2883,11264508.0],["2007-08-23",6.1784,6.2745,6.0983,6.2242,12304753.0],["2007-08-24",6.2127,6.4348,6.1738,6.4348,9286356.0],["2007-08-27",6.421,6.4508,6.3089,6.3272,8413465.0],["2007-08-28",6.2768,6.3661,6.1669,6.1692,8560352.0],["2007-08-29",6.1875,6.2608,6.0983,6.2539,7752877.0],["2007-08-30",6.2127,6.3066,6.2104,6.2608,7591944.0],["2007-08-31",6.3226,6.4073,6.2539,6.3615,6656446.0],["2007-09-04",6.3409,6.4394,6.2974,6.4073,7146068.0],["2007-09-05",6.373,6.4302,6.3066,6.3386,6763601.0],["2007-09-06",6.3753,6.3981,6.3135,6.3615,8298685.0],["2007-09-07",6.3089,6.3638,6.2906,6.318,8365306.0],["2007-09-10",6.3615,6.3615,6.1875,6.2974,10306937.0],["2007-09-11",6.3157,6.3501,6.2654,6.3318,8426308.0],["2007-09-12",6.3318,6.3524,6.2585,6.3478,9363412.0],["2007-09-13",6.3844,6.3844,6.2928,6.3341,9169570.0],["2007-09-14",6.3043,6.4119,6.2883,6.3913,10187742.0],["2007-09-17",6.3363,6.3569,6.0662,6.2082,18112789.0],["2007-09-18",6.318,6.4256,6.27,6.421,13640377.0],["2007-09-19",6.4394,6.4897,6.4165,6.4531,10166873.0],["2007-09-20",6.4233,6.5469,6.421,6.4691,8986965.0],["2007-09-21",6.4691,6.4828,6.3295,6.4188,30216878.0],["2007-09-24",6.4073,6.4943,6.389,6.4416,9206091.0],["2007-09-25",6.5309,6.6385,6.4668,6.5263,14203040.0],["2007-09-26",6.5378,6.769,6.5378,6.7438,20704573.0],["2007-09-27",6.7873,6.8102,6.7026,6.7804,11263705.0],["2007-09-28",6.785,6.8422,6.7369,6.7919,8372931.0],["2007-10-01",6.7942,6.8857,6.7781,6.8674,9863468.0],["2007-10-02",6.8789,6.888,6.753,6.7987,9321272.0],["2007-10-03",6.7759,6.8697,6.7759,6.8216,5849774.0],["2007-10-04",6.84,6.9269,6.8331,6.872,8439953.0],["2007-10-05",6.8743,6.9475,6.8354,6.8674,6115454.0],["2007-10-08",6.8514,6.9041,6.7919,6.856,4360040.0],["2007-10-09",6.8079,6.84,6.7232,6.8079,5194805.0],["2007-10-10",6.7781,6.8148,6.7118,6.8033,6419261.0],["2007-10-11",6.8125,6.8422,6.6454,6.682,7889731.0],["2007-10-12",6.7072,6.8125,6.6294,6.7804,8136950.0],["2007-10-15",6.7896,6.7896,6.6179,6.7049,8153805.0],["2007-10-16",6.698,6.7186,6.5904,6.666,8911916.0],["2007-10-17",6.7278,6.8628,6.6797,6.769,10223059.0],["2007-10-18",6.7873,6.8743,6.6591,6.6957,14411330.0],["2007-10-19",6.6912,6.7118,6.4531,6.5035,18746488.0],["2007-10-22",6.4874,6.5904,6.4668,6.5607,6745541.0],["2007-10-23",6.4806,6.5172,6.3547,6.3821,11513733.0],["2007-10-24",6.3798,6.4004,6.1875,6.27,12637455.0],["2007-10-25",6.3341,6.4027,6.1692,6.2539,7959161.0],["2007-10-26",6.3112,6.3226,6.1441,6.1967,12017402.0],["2007-10-29",6.2265,6.4302,6.2265,6.3753,13097378.0],["2007-10-30",6.3753,6.5515,6.2928,6.4989,16181593.0],["2007-10-31",6.753,6.8239,6.5996,6.7438,19503395.0],["2007-11-01",6.9132,7.0483,6.7713,6.8262,22395373.0],["2007-11-02",6.872,6.9041,6.6728,6.7804,10473087.0],["2007-11-05",7.3367,7.6366,7.1444,7.2886,52196474.0],["2007-11-06",7.3253,7.355,7.0254,7.1215,18122421.0],["2007-11-07",7.0437,7.0574,6.7759,6.8056,17314144.0],["2007-11-08",6.8468,6.8834,6.6431,6.7919,15163822.0],["2007-11-09",6.6683,6.8148,6.6088,6.7186,11340761.0],["2007-11-12",6.7301,6.9498,6.6637,6.7415,13684122.0],["2007-11-13",6.7324,6.8216,6.65,6.8148,11517747.0],["2007-11-14",6.7988,6.8239,6.6133,6.6362,13998764.0],["2007-11-15",6.6042,6.7118,6.4668,6.5218,8122903.0],["2007-11-16",6.563,6.5767,6.4188,6.4989,7318639.0],["2007-11-19",6.4462,6.4508,6.2654,6.318,9701732.0],["2007-11-20",6.3661,6.3844,6.1692,6.3112,13183263.0],["2007-11-21",6.286,6.4233,6.1692,6.3272,10357905.0],["2007-11-23",6.3478,6.3592,6.2173,6.2608,3056523.0],["2007-11-26",6.2814,6.3112,6.0662,6.0685,7442650.0],["2007-11-27",6.1006,6.2539,6.0891,6.199,10075370.0],["2007-11-28",6.27,6.3936,6.1875,6.302,10236303.0],["2007-11-29",6.5218,6.5218,6.3753,6.4668,11213539.0],["2007-11-30",6.4668,6.5492,6.2997,6.3707,10480311.0],["2007-12-03",6.3592,6.4531,6.3272,6.3409,8639012.0],["2007-12-04",6.2585,6.3638,6.2104,6.3341,8771451.0],["2007-12-05",6.3547,6.5172,6.3157,6.5172,11038158.0],["2007-12-06",6.4851,6.5675,6.4325,6.5607,7322653.0],["2007-12-07",6.5286,6.5927,6.4531,6.5149,12149840.0],["2007-12-10",6.5538,6.5538,6.4668,6.5263,5067584.0],["2007-12-11",6.4622,6.5126,6.2906,6.318,8587241.0],["2007-12-12",6.3844,6.4256,6.2333,6.3478,8878606.0],["2007-12-13",6.3569,6.4073,6.1807,6.2631,9367024.0],["2007-12-14",6.2288,6.2288,6.0891,6.1509,7901771.0],["2007-12-17",6.1029,6.1761,6.0365,6.0983,7466730.0],["2007-12-18",6.2013,6.2036,6.0479,6.128,11390124.0],["2007-12-19",6.0845,6.1669,6.0845,6.1418,8578813.0],["2007-12-20",6.1486,6.2379,6.0845,6.2219,13632752.0],["2007-12-21",6.27,6.3066,6.1647,6.2928,14315814.0],["2007-12-24",6.2448,6.3844,6.1784,6.3432,2746697.0],["2007-12-26",6.2974,6.3386,6.215,6.3089,4738494.0],["2007-12-27",6.2951,6.2951,6.1738,6.2013,5530316.0],["2007-12-28",6.1898,6.2356,6.1555,6.1784,6161206.0],["2007-12-31",6.1418,6.1784,6.1326,6.1624,6000273.0],["2008-01-02",6.0388,6.1051,5.9037,6.0159,14954730.0],["2008-01-03",6.0021,6.041,5.9037,5.9357,11202302.0],["2008-01-04",5.9289,5.9312,5.7663,5.7892,11501694.0],["2008-01-07",5.7778,5.8831,5.7091,5.8304,13028350.0],["2008-01-08",5.8282,5.8488,5.4619,5.6267,16320453.0],["2008-01-09",5.6176,5.6473,5.4939,5.5672,16464129.0],["2008-01-10",5.5008,5.5443,5.4298,5.4985,12451238.0],["2008-01-11",5.4207,5.5054,5.3657,5.4001,11238823.0],["2008-01-14",5.4253,5.6084,5.4138,5.5855,24602684.0],["2008-01-15",5.5054,5.5191,5.4001,5.455,23695680.0],["2008-01-16",5.455,5.7778,5.4504,5.6565,18876920.0],["2008-01-17",5.6198,5.6771,5.6084,5.6244,17007930.0],["2008-01-18",5.5763,5.6816,5.4253,5.5214,19949272.0],["2008-01-22",5.3451,5.6565,5.3451,5.4665,19801181.0],["2008-01-23",5.3451,5.7229,5.3337,5.6656,14727578.0],["2008-01-24",5.6702,5.748,5.5695,5.661,11984894.0],["2008-01-25",5.7,5.7274,5.5397,5.5855,9739457.0],["2008-01-28",5.5992,5.7869,5.5626,5.7618,12850962.0],["2008-01-29",5.7686,5.9335,5.7572,5.8716,15036200.0],["2008-01-30",5.8831,5.9426,5.8007,5.8236,12983000.0],["2008-01-31",5.7343,6.0273,5.7,5.938,15237266.0],["2008-02-01",6.0456,6.0983,5.9403,6.0113,16876696.0],["2008-02-04",6.0525,6.0525,5.8259,5.8877,9484212.0],["2008-02-05",5.7457,5.8007,5.5512,5.6198,13980704.0],["2008-02-06",5.2879,5.5145,5.2101,5.2284,25083476.0],["2008-02-07",5.1986,5.3223,5.1071,5.2582,18058610.0],["2008-02-08",5.2078,5.3017,5.0315,5.0613,20372273.0],["2008-02-11",5.0842,5.0842,4.9903,5.027,16524730.0],["2008-02-12",5.059,5.2192,5.0315,5.0773,12873035.0],["2008-02-13",5.178,5.2307,5.0407,5.1597,11470390.0],["2008-02-14",5.1414,5.1964,4.9995,5.0018,8948036.0],["2008-02-15",4.9789,5.0567,4.9354,5.0086,8821617.0],["2008-02-19",5.0521,5.0888,4.9239,4.9606,10843915.0],["2008-02-20",4.9285,5.0819,4.9262,5.0384,10809401.0],["2008-02-21",5.0636,5.0727,4.9125,4.9217,9525950.0],["2008-02-22",4.9583,4.9926,4.9033,4.9674,10527668.0],["2008-02-25",4.9377,5.0544,4.8873,5.0498,16589344.0],["2008-02-26",5.0544,5.2604,5.0361,5.2261,14901353.0],["2008-02-27",5.1666,5.2147,5.0132,5.0361,13769204.0],["2008-02-28",4.9995,5.0338,4.9011,4.9148,10941037.0],["2008-02-29",4.8392,4.8919,4.5233,4.5554,27852246.0],["2008-03-03",4.5417,4.6492,4.5394,4.6195,16659978.0],["2008-03-04",4.5989,4.6103,4.4638,4.5073,16835359.0],["2008-03-05",4.4982,4.5714,4.4776,4.5348,13928130.0],["2008-03-06",4.5279,4.5897,4.457,4.4661,16282327.0],["2008-03-07",4.4478,4.5577,4.3974,4.4707,11630520.0],["2008-03-10",4.4592,4.5027,4.3494,4.3517,10162458.0],["2008-03-11",4.4158,4.4799,4.3745,4.4753,15674715.0],["2008-03-12",4.4959,4.5531,4.4341,4.4547,7520909.0],["2008-03-13",4.4112,4.6859,4.4112,4.6195,17155619.0],["2008-03-14",4.6927,4.7843,4.5417,4.7065,28611160.0],["2008-03-17",4.5852,4.6744,4.4982,4.5462,14183375.0],["2008-03-18",4.5554,4.7385,4.5394,4.7385,11066251.0],["2008-03-19",4.7706,4.8232,4.6492,4.6492,9259066.0],["2008-03-20",4.679,4.8415,4.6286,4.8324,13515965.0],["2008-03-24",4.8141,4.9697,4.8141,4.9674,9456921.0],["2008-03-25",4.956,4.9674,4.8072,4.8553,10358307.0],["2008-03-26",4.8072,4.8621,4.7179,4.8164,9865073.0],["2008-03-27",4.8186,4.8644,4.7454,4.7523,6722264.0],["2008-03-28",4.853,4.853,4.6676,4.6905,6651630.0],["2008-03-31",4.837,4.8644,4.7111,4.7523,13412021.0],["2008-04-01",4.8095,4.8576,4.75,4.8576,11659015.0],["2008-04-02",4.8919,4.9239,4.8392,4.8965,9323279.0],["2008-04-03",4.8805,4.9949,4.8576,4.9835,9106561.0],["2008-04-04",5.0064,5.0064,4.8827,4.9011,7226334.0],["2008-04-07",4.9148,4.9995,4.8827,4.9194,10215032.0],["2008-04-08",4.8782,4.9102,4.7866,4.8553,14318623.0],["2008-04-09",4.8553,4.8553,4.6996,4.7454,6507152.0],["2008-04-10",4.7568,4.8667,4.7545,4.837,9212110.0],["2008-04-11",4.885,4.885,4.6927,4.7156,9444079.0],["2008-04-14",4.6927,4.7545,4.6584,4.6721,8651052.0],["2008-04-15",4.6767,4.6813,4.5829,4.6126,7688263.0],["2008-04-16",4.6126,4.6698,4.56,4.647,10593084.0],["2008-04-17",4.6859,4.7683,4.6309,4.7271,7434623.0],["2008-04-18",4.8461,4.8942,4.766,4.8736,9786814.0],["2008-04-21",4.7545,4.8347,4.7271,4.7751,9577320.0],["2008-04-22",4.7317,4.7568,4.5371,4.5874,10875620.0],["2008-04-23",4.6126,4.6264,4.505,4.56,11711990.0],["2008-04-24",4.5668,4.663,4.5119,4.6241,16463326.0],["2008-04-25",4.6286,4.6676,4.5874,4.6447,13897629.0],["2008-04-28",4.6698,4.6767,4.6172,4.6744,13560914.0],["2008-04-29",4.6744,4.7019,4.5783,4.6836,11657008.0],["2008-04-30",4.798,4.8736,4.7202,4.7637,21896922.0],["2008-05-01",4.7591,4.8782,4.7133,4.8598,18499269.0],["2008-05-02",4.9217,4.956,4.837,4.9194,17342237.0],["2008-05-05",4.8896,4.9629,4.8736,4.9171,13147143.0],["2008-05-06",4.8919,4.9354,4.8209,4.9102,11750919.0],["2008-05-07",4.8507,4.9423,4.8003,4.8209,10812210.0],["2008-05-08",4.8324,4.8896,4.7866,4.853,11010065.0],["2008-05-09",4.7843,4.9743,4.7729,4.9308,9669626.0],["2008-05-12",4.9331,5.1254,4.9033,5.1231,10381584.0],["2008-05-13",5.1506,5.2879,5.1025,5.265,18716790.0],["2008-05-14",5.3337,5.51,5.265,5.4321,16657570.0],["2008-05-15",5.4092,5.471,5.368,5.4276,12704477.0],["2008-05-16",5.4596,5.4939,5.368,5.4573,10801374.0],["2008-05-19",5.4482,5.5306,5.3841,5.4779,6262742.0],["2008-05-20",5.4321,5.5168,5.368,5.4024,5574463.0],["2008-05-21",5.4298,5.4413,5.3177,5.3314,8749378.0],["2008-05-22",5.352,5.4115,5.2902,5.3657,6678921.0],["2008-05-23",5.32,5.32,5.2078,5.2559,8002103.0],["2008-05-27",5.2673,5.3635,5.233,5.3291,6708218.0],["2008-05-28",5.3383,5.368,5.2765,5.3383,5941679.0],["2008-05-29",5.2765,5.4825,5.1826,5.1964,23921628.0],["2008-05-30",5.2421,5.2971,5.162,5.162,14896939.0],["2008-06-02",5.1712,5.2032,4.9697,5.0567,13829804.0],["2008-06-03",5.0567,5.0979,4.9674,5.0361,11553064.0],["2008-06-04",5.0064,5.1872,5.0064,5.0819,10197775.0],["2008-06-05",5.0865,5.162,5.0613,5.1277,6347824.0],["2008-06-06",5.0956,5.1254,4.853,4.8598,15264155.0],["2008-06-09",4.8621,4.9056,4.7591,4.8415,10467468.0],["2008-06-10",4.8049,4.9239,4.798,4.8667,8178688.0],["2008-06-11",4.8507,4.8988,4.6767,4.6813,11034546.0],["2008-06-12",4.7042,4.8141,4.6813,4.7156,9616650.0],["2008-06-13",4.7591,4.885,4.7111,4.885,10396032.0],["2008-06-16",4.8667,4.9674,4.8278,4.9239,11594401.0],["2008-06-17",4.9239,4.9377,4.837,4.8644,11608447.0],["2008-06-18",4.8621,4.9148,4.8186,4.8507,14073010.0],["2008-06-19",4.9011,4.9148,4.8003,4.9011,12492575.0],["2008-06-20",4.8919,4.8988,4.6767,4.7133,17148797.0],["2008-06-23",4.7523,4.7523,4.6264,4.6332,10754820.0],["2008-06-24",4.6241,4.6515,4.5302,4.5394,17188127.0],["2008-06-25",4.5783,4.7408,4.5325,4.6492,17501565.0],["2008-06-26",4.5783,4.6195,4.4753,4.4753,10745991.0],["2008-06-27",4.473,4.4959,4.3242,4.3356,14262036.0],["2008-06-30",4.3242,4.4547,4.2807,4.4135,15797120.0],["2008-07-01",4.3608,4.4455,4.3059,4.418,12720530.0],["2008-07-02",4.3883,4.4249,4.2166,4.2166,13470213.0],["2008-07-03",4.212,4.2235,4.1227,4.1388,8364905.0],["2008-07-07",4.1571,4.1731,3.9808,4.0884,13560914.0],["2008-07-08",4.0586,4.2074,4.0586,4.2074,9357392.0],["2008-07-09",4.1846,4.2074,3.974,3.9762,11622494.0],["2008-07-10",3.9488,4.1479,3.9373,4.0815,16489012.0],["2008-07-11",4.0289,4.0495,3.8572,3.8778,20332943.0],["2008-07-14",3.9396,4.1342,3.9305,4.0335,26444384.0],["2008-07-15",4.0014,4.1021,3.9511,3.9694,19893888.0],["2008-07-16",4.0037,4.1159,3.9694,4.0792,23218098.0],["2008-07-17",4.0838,4.1937,4.0358,4.1205,16992680.0],["2008-07-18",4.1205,4.1319,4.0586,4.0907,13831811.0],["2008-07-21",4.1067,4.1388,4.006,4.0564,10145201.0],["2008-07-22",4.0243,4.1708,4.0037,4.1639,13168414.0],["2008-07-23",4.1777,4.4066,4.1594,4.2418,18838794.0],["2008-07-24",4.1983,4.2486,4.0861,4.1388,16189219.0],["2008-07-25",4.1685,4.1731,4.0541,4.0701,12887885.0],["2008-07-28",4.0953,4.0953,3.9465,3.9511,9108568.0],["2008-07-29",3.9488,4.1113,3.9488,4.109,16116578.0],["2008-07-30",4.1205,4.2235,3.9946,4.0449,14505241.0],["2008-07-31",4.0152,4.1227,3.99,3.9968,16159922.0],["2008-08-01",4.0243,4.038,3.8801,3.9488,15707222.0],["2008-08-04",3.9488,4.0449,3.903,3.9877,11891384.0],["2008-08-05",4.0518,4.1525,4.0197,4.1182,17038833.0],["2008-08-06",4.1342,4.1433,4.0449,4.0953,12124155.0],["2008-08-07",4.093,4.1205,4.0197,4.0358,10886857.0],["2008-08-08",4.022,4.2853,4.0083,4.2509,15182685.0],["2008-08-11",4.2395,4.4776,4.2143,4.3494,21055335.0],["2008-08-12",3.9556,4.299,3.9556,4.2738,20197695.0],["2008-08-13",4.2647,4.4844,4.2647,4.3974,26171881.0],["2008-08-14",4.2326,4.4295,4.1548,4.3952,35704654.0],["2008-08-15",4.4066,4.4203,4.2258,4.2624,19925593.0],["2008-08-18",4.2395,4.2876,4.0884,4.1021,26200375.0],["2008-08-19",4.0724,4.1067,4.0358,4.0449,39138426.0],["2008-08-20",4.0426,4.0838,3.9739,4.0289,159521936.0],["2008-08-21",4.2498,4.5909,4.2236,4.3626,20855811.0],["2008-08-22",4.3941,4.6066,4.3285,4.5253,15647286.0],["2008-08-25",4.5253,4.5515,4.3574,4.5122,13440676.0],["2008-08-26",4.5384,4.6224,4.3285,4.5673,8982980.0],["2008-08-27",4.5856,4.5935,4.4807,4.4991,8544880.0],["2008-08-28",4.5489,4.5489,4.3312,4.4308,10142843.0],["2008-08-29",4.3049,4.3836,4.3049,4.3548,5265957.0],["2008-09-02",4.3941,4.5043,4.3548,4.381,7435446.0],["2008-09-03",4.2682,4.5358,4.2079,4.444,7723311.0],["2008-09-04",4.5122,4.583,4.3023,4.5463,9882644.0],["2008-09-05",4.5463,4.5987,4.444,4.5646,7541207.0],["2008-09-08",4.5987,4.5987,4.3548,4.4754,6030794.0],["2008-09-09",4.5069,4.5594,4.3994,4.4702,7625955.0],["2008-09-10",4.5358,4.6171,4.4308,4.4886,8629628.0],["2008-09-11",4.4361,4.4859,4.3312,4.3784,10387983.0],["2008-09-12",4.3731,4.4282,4.2315,4.381,10751840.0],["2008-09-15",4.3443,4.4597,4.2157,4.2236,5954451.0],["2008-09-16",4.2708,4.4571,4.1974,4.318,8223396.0],["2008-09-17",4.3574,4.5358,4.3049,4.3836,13117441.0],["2008-09-18",4.3364,4.5122,4.3338,4.4466,13906442.0],["2008-09-19",4.5804,4.6984,4.3574,4.4886,6177178.0],["2008-09-22",4.444,4.5437,4.2551,4.4387,7737669.0],["2008-09-23",4.6801,4.6801,4.3285,4.3548,7759732.0],["2008-09-24",4.4335,4.5541,4.4072,4.4571,6759911.0],["2008-09-25",4.4964,4.6302,4.444,4.4571,7013105.0],["2008-09-26",4.3994,4.4702,4.3207,4.4597,8223747.0],["2008-09-29",4.3495,4.4597,3.8983,3.8983,11947773.0],["2008-09-30",4.0714,4.5646,4.0688,4.5384,12679691.0],["2008-10-01",4.4728,4.5751,4.4518,4.5699,8382737.0],["2008-10-02",4.4781,4.5673,4.4335,4.4754,5949198.0],["2008-10-03",4.4597,4.4991,4.1738,4.2131,11478155.0],["2008-10-06",4.0898,4.2026,3.9586,4.1869,13303047.0],["2008-10-07",4.4597,4.4597,4.0006,4.061,8122889.0],["2008-10-08",4.0295,4.1606,3.4812,3.8773,14028662.0],["2008-10-09",3.9744,4.0846,3.8196,3.9167,8968272.0],["2008-10-10",3.7671,4.1397,3.7566,4.0006,13662703.0],["2008-10-13",4.1528,4.1606,3.9823,4.0531,12465019.0],["2008-10-14",4.0741,4.2026,3.9193,3.9849,11713840.0],["2008-10-15",3.9167,4.0531,3.8065,3.8065,7153185.0],["2008-10-16",3.8432,4.0216,3.6307,3.9691,10912232.0],["2008-10-17",3.8668,4.0793,3.7776,4.0085,8064055.0],["2008-10-20",4.0478,4.2341,4.0137,4.221,4475556.0],["2008-10-21",4.1528,4.3863,4.1423,4.2446,9022903.0],["2008-10-22",4.1449,4.2603,4.1318,4.2367,9940427.0],["2008-10-23",4.2446,4.2472,4.04,4.2079,8873718.0],["2008-10-24",4.0478,4.2498,3.956,4.2026,7659574.0],["2008-10-27",4.1029,4.2918,4.1029,4.1213,5323040.0],["2008-10-28",4.242,4.4204,4.1239,4.4204,8368379.0],["2008-10-29",4.4046,4.5568,4.2393,4.4387,10431407.0],["2008-10-30",4.4807,4.5463,4.3076,4.3495,7733817.0],["2008-10-31",4.3128,4.5069,4.2918,4.3967,8419508.0],["2008-11-03",4.423,4.4492,4.2971,4.3469,5247747.0],["2008-11-04",4.4308,4.4308,4.2761,4.3548,9671824.0],["2008-11-05",4.5253,4.7404,4.4807,4.4964,12822573.0],["2008-11-06",4.4177,4.5673,4.4072,4.4308,7804907.0],["2008-11-07",4.4361,4.52,4.3102,4.3653,6030444.0],["2008-11-10",4.4597,4.4728,4.1318,4.1869,4861827.0],["2008-11-11",4.1449,4.2315,4.1082,4.1869,4954980.0],["2008-11-12",4.1449,4.2236,4.0951,4.116,5835383.0],["2008-11-13",4.1082,4.2971,4.0059,4.2944,11249124.0],["2008-11-14",4.1344,4.318,4.1056,4.1764,6837305.0],["2008-11-17",4.0426,4.1397,3.9875,4.0426,6580258.0],["2008-11-18",4.0452,4.1134,3.817,4.0373,9640306.0],["2008-11-19",4.0269,4.0898,3.7855,3.8012,9041113.0],["2008-11-20",3.796,3.935,3.6753,3.7357,9769179.0],["2008-11-21",3.7383,3.9377,3.5573,3.9167,11680221.0],["2008-11-24",3.9272,3.9508,3.7803,3.9377,8413905.0],["2008-11-25",3.9272,3.9613,3.8196,3.9377,5934489.0],["2008-11-26",3.8537,3.9954,3.8458,3.9377,7769187.0],["2008-11-28",3.9036,3.9088,3.8432,3.8799,1694618.0],["2008-12-01",3.8012,3.8511,3.6622,3.6622,4827857.0],["2008-12-02",3.712,3.7776,3.6622,3.775,5357009.0],["2008-12-03",3.7199,3.9193,3.7173,3.9193,7990864.0],["2008-12-04",3.7671,3.8747,3.636,3.712,6261926.0],["2008-12-05",3.7068,3.9823,3.6517,3.977,7421789.0],["2008-12-08",4.0242,4.0793,3.9298,4.0373,6714034.0],["2008-12-09",4.0741,4.5253,4.0688,4.4466,21001844.0],["2008-12-10",4.4597,4.4938,4.3521,4.3784,5501642.0],["2008-12-11",4.3338,4.381,4.2079,4.2472,6984039.0],["2008-12-12",4.2131,4.3521,4.1974,4.3364,6198890.0],["2008-12-15",4.3312,4.3495,4.2498,4.2866,5398333.0],["2008-12-16",4.3075,4.4099,4.2944,4.3863,7178400.0],["2008-12-17",4.3863,4.3915,4.2656,4.2708,6124998.0],["2008-12-18",4.2341,4.3312,4.1947,4.242,9019401.0],["2008-12-19",4.2761,4.3521,4.0846,4.2892,6467494.0],["2008-12-22",4.2682,4.2682,4.137,4.2262,7215871.0],["2008-12-23",4.2157,4.2498,4.1344,4.1738,2156532.0],["2008-12-24",4.1869,4.1869,4.1108,4.1397,1195233.0],["2008-12-26",4.137,4.1659,4.0216,4.0531,3627722.0],["2008-12-29",4.0583,4.0583,3.9534,4.0032,2275950.0],["2008-12-30",3.9481,4.1397,3.9377,4.137,4571861.0],["2008-12-31",4.116,4.1659,4.0688,4.1265,4343881.0],["2009-01-02",4.1318,4.2315,4.0583,4.221,3462778.0],["2009-01-05",4.1921,4.2787,4.1554,4.2262,5427750.0],["2009-01-06",4.2577,4.3338,4.2315,4.2892,7374862.0],["2009-01-07",4.2525,4.2866,4.0898,4.116,7301670.0],["2009-01-08",4.1082,4.1082,4.0216,4.1082,5704058.0],["2009-01-09",4.0295,4.1134,3.9088,3.9298,7768837.0],["2009-01-12",3.9245,3.9744,3.8458,3.8983,6287841.0],["2009-01-13",3.8458,3.9298,3.817,3.8747,5907524.0],["2009-01-14",3.8458,3.9193,3.8144,3.8957,5355609.0],["2009-01-15",3.8196,3.9927,3.817,3.9586,9479214.0],["2009-01-16",3.9901,4.0636,3.9193,3.9718,10027977.0],["2009-01-20",3.9639,4.04,3.8695,3.8747,7901212.0],["2009-01-21",3.8904,3.9429,3.838,3.935,6888084.0],["2009-01-22",3.8852,3.9665,3.859,3.9088,5340550.0],["2009-01-23",3.8616,3.9613,3.8616,3.935,8102227.0],["2009-01-26",3.9324,3.9665,3.8642,3.9062,6827149.0],["2009-01-27",3.8904,3.9508,3.8799,3.9403,7441050.0],["2009-01-28",3.9823,3.9849,3.8957,3.9613,8756401.0],["2009-01-29",3.9613,4.0295,3.9062,3.9245,4841865.0],["2009-01-30",3.9613,3.9954,3.8353,3.8563,5795110.0],["2009-02-02",3.8458,3.935,3.7986,3.9114,4539993.0],["2009-02-03",3.9586,4.019,3.7908,3.8642,11490762.0],["2009-02-04",3.859,3.9167,3.6884,3.7068,14921672.0],["2009-02-05",3.7278,3.7645,3.6701,3.7173,9278549.0],["2009-02-06",3.7409,3.9718,3.7409,3.8799,11569908.0],["2009-02-09",3.8695,3.9455,3.796,3.9298,9552405.0],["2009-02-10",3.9009,3.9455,3.775,3.8065,12155442.0],["2009-02-11",3.7698,3.9009,3.7278,3.7593,8168065.0],["2009-02-12",3.9009,3.9901,3.8563,3.9613,13660251.0],["2009-02-13",3.9455,3.9796,3.9088,3.9482,7577628.0],["2009-02-17",3.914,3.9429,3.8091,3.8773,8769358.0],["2009-02-18",3.8852,3.9114,3.8012,3.8826,7540857.0],["2009-02-19",3.8826,3.9324,3.7698,3.7986,7348247.0],["2009-02-20",3.817,4.0164,3.7435,3.9482,15095721.0],["2009-02-23",3.9482,4.0032,3.914,3.914,8072460.0],["2009-02-24",3.9245,4.0898,3.8695,4.0505,7368908.0],["2009-02-25",4.0951,4.0951,3.9009,3.9665,7800705.0],["2009-02-26",3.9823,4.0531,3.8931,3.9088,5736276.0],["2009-02-27",3.8695,3.977,3.8695,3.9167,6582009.0],["2009-03-02",3.9245,3.9586,3.8668,3.8826,6276284.0],["2009-03-03",3.9036,3.9639,3.7829,3.8117,8766557.0],["2009-03-04",3.8275,3.8826,3.7881,3.8065,6649247.0],["2009-03-05",3.775,3.8117,3.7147,3.7383,6281537.0],["2009-03-06",3.7488,3.7934,3.6307,3.7016,15024981.0],["2009-03-09",3.6753,3.7304,3.4943,3.531,12576032.0],["2009-03-10",3.5546,3.6937,3.4707,3.6911,9387811.0],["2009-03-11",3.6911,3.7225,3.636,3.6675,6478700.0],["2009-03-12",3.6097,3.7671,3.6097,3.7435,6628936.0],["2009-03-13",3.7409,3.8327,3.6963,3.8275,6504965.0],["2009-03-16",3.7462,3.8799,3.7462,3.7986,5166501.0],["2009-03-17",3.8301,3.9324,3.7986,3.9272,4922761.0],["2009-03-18",3.935,3.9639,3.8537,3.9088,8695466.0],["2009-03-19",3.9272,3.9691,3.8931,3.956,6842908.0],["2009-03-20",3.9639,3.9639,3.8039,3.8616,11728548.0],["2009-03-23",3.935,3.9482,3.8668,3.9088,9231622.0],["2009-03-24",3.8878,3.9009,3.817,3.859,5529658.0],["2009-03-25",3.8642,3.9298,3.8222,3.9036,5565028.0],["2009-03-26",4.0819,4.1974,4.0321,4.1606,9891049.0],["2009-03-27",4.1187,4.1606,4.019,4.0347,8468186.0],["2009-03-30",3.9875,4.0373,3.9298,3.998,6292744.0],["2009-03-31",4.0032,4.0269,3.9298,3.9954,7753428.0],["2009-04-01",3.9691,4.1213,3.9639,4.1056,4796339.0],["2009-04-02",4.1292,4.2105,4.061,4.1501,6396053.0],["2009-04-03",4.1606,4.1895,4.1187,4.1738,3295382.0],["2009-04-06",4.1108,4.242,4.0977,4.2341,5491836.0],["2009-04-07",4.2,4.221,4.1292,4.1554,3495346.0],["2009-04-08",4.2026,4.2315,4.158,4.2157,3047791.0],["2009-04-09",4.2603,4.339,4.221,4.3312,4147769.0],["2009-04-13",4.2839,4.3731,4.2734,4.3548,2896854.0],["2009-04-14",4.3154,4.3626,4.263,4.3102,3532467.0],["2009-04-15",4.2656,4.3154,4.2131,4.2761,2352644.0],["2009-04-16",4.3312,4.4466,4.2918,4.4099,4387306.0],["2009-04-17",4.3863,4.4204,4.3049,4.3784,7059682.0],["2009-04-20",4.2997,4.3495,4.2315,4.2472,8412154.0],["2009-04-21",4.2393,4.318,4.1974,4.2761,6508117.0],["2009-04-22",4.2393,4.318,4.1974,4.2367,5201170.0],["2009-04-23",4.2236,4.242,4.1108,4.2315,5680944.0],["2009-04-24",4.221,4.3495,4.1921,4.2971,4347383.0],["2009-04-27",4.2079,4.2682,4.158,4.1764,7653271.0],["2009-04-28",4.1711,4.263,4.1554,4.1869,5724719.0],["2009-04-29",4.179,4.4991,4.179,4.3679,11069822.0],["2009-04-30",4.3967,4.4151,4.2,4.2026,9168236.0],["2009-05-01",4.2131,4.2184,4.1895,4.2052,5939742.0],["2009-05-04",4.2262,4.2656,4.1554,4.2052,6351928.0],["2009-05-05",4.2105,4.2498,4.1921,4.2052,8209388.0],["2009-05-06",4.2184,4.2498,4.1213,4.1895,10944100.0],["2009-05-07",4.2052,4.2157,4.1344,4.1606,5762891.0],["2009-05-08",4.1816,4.2367,4.1344,4.1423,5105916.0],["2009-05-11",4.0767,4.2,4.0662,4.158,5793008.0],["2009-05-12",4.179,4.179,4.061,4.1056,7664827.0],["2009-05-13",4.0793,4.116,3.9639,3.9744,7819966.0],["2009-05-14",3.977,4.0295,3.9613,3.9744,4399563.0],["2009-05-15",3.9613,3.9613,3.9062,3.9219,5023969.0],["2009-05-18",3.9009,4.0111,3.8983,4.0059,4503922.0],["2009-05-19",3.9691,4.0688,3.9324,4.0164,6310954.0],["2009-05-20",4.0164,4.1344,3.9796,4.0819,6434575.0],["2009-05-21",4.0452,4.1423,4.019,4.0373,6224805.0],["2009-05-22",4.0531,4.1292,4.0373,4.0583,5224984.0],["2009-05-26",4.0006,4.2236,3.9927,4.2079,7977556.0],["2009-05-27",4.1711,4.3023,4.1711,4.2052,7721560.0],["2009-05-28",4.2498,4.3128,4.1921,4.2341,6361033.0],["2009-05-29",4.2289,4.2656,4.2052,4.2498,10626819.0],["2009-06-01",4.2682,4.3679,4.2393,4.3469,8925547.0],["2009-06-02",4.3443,4.3889,4.2971,4.2971,6955672.0],["2009-06-03",4.2918,4.3653,4.1764,4.1895,12875103.0],["2009-06-04",4.1816,4.2525,4.1711,4.2289,7785997.0],["2009-06-05",4.2839,4.3128,4.1947,4.2787,8942707.0],["2009-06-08",4.2761,4.3207,4.2341,4.2525,9708244.0],["2009-06-09",4.263,4.3443,4.2289,4.3259,5209575.0],["2009-06-10",4.3364,4.4361,4.2918,4.3915,13421765.0],["2009-06-11",4.3967,4.4335,4.3338,4.3417,7614749.0],["2009-06-12",4.3233,4.3574,3.8957,4.3049,10123582.0],["2009-06-15",4.2603,4.2813,4.2026,4.2734,9820659.0],["2009-06-16",4.2708,4.3417,4.179,4.2656,8337912.0],["2009-06-17",4.3049,4.3312,4.221,4.2839,9967042.0],["2009-06-18",4.2603,4.3128,4.2367,4.2761,5186812.0],["2009-06-19",4.2656,4.3548,4.2577,4.3154,8830293.0],["2009-06-22",4.2525,4.2971,4.1738,4.1869,14693341.0],["2009-06-23",4.1921,4.2105,4.137,4.1554,10382730.0],["2009-06-24",4.1606,4.2052,4.1528,4.1869,9247031.0],["2009-06-25",4.1633,4.2079,4.1633,4.1685,12898917.0],["2009-06-26",4.137,4.2105,4.137,4.179,13195886.0],["2009-06-29",4.1764,4.2315,4.1344,4.179,10288876.0],["2009-06-30",4.2079,4.2289,4.1344,4.2105,13683715.0],["2009-07-01",4.2393,4.3154,4.2236,4.2656,7899461.0],["2009-07-02",4.2315,4.2656,4.1843,4.2184,6719638.0],["2009-07-06",4.2131,4.2682,4.2105,4.2341,7752377.0],["2009-07-07",4.2184,4.242,4.1397,4.1449,6176127.0],["2009-07-08",4.1685,4.2079,4.1003,4.116,9856729.0],["2009-07-09",4.1318,4.1816,4.0872,4.1423,6089278.0],["2009-07-10",4.1239,4.1843,4.1134,4.1528,5578686.0],["2009-07-13",4.1633,4.2472,4.1108,4.2262,8369780.0],["2009-07-14",4.2052,4.2813,4.1947,4.2525,9160181.0],["2009-07-15",4.2656,4.3915,4.2656,4.3836,6117644.0],["2009-07-16",4.3863,4.4571,4.36,4.4387,7182952.0],["2009-07-17",4.4518,4.4518,4.3521,4.4125,11037604.0],["2009-07-20",4.4072,4.541,4.3915,4.5305,10365920.0],["2009-07-21",4.5332,4.6014,4.4938,4.6014,13172073.0],["2009-07-22",4.5882,4.6906,4.541,4.6722,9013448.0],["2009-07-23",4.646,4.8165,4.6276,4.7299,10018171.0],["2009-07-24",4.6932,4.7404,4.6879,4.6984,7639263.0],["2009-07-27",4.8978,4.9162,4.722,4.7352,17276767.0],["2009-07-28",4.7483,4.7902,4.6879,4.6984,13787374.0],["2009-07-29",4.667,4.7902,4.6381,4.7247,11626290.0],["2009-07-30",4.806,4.9214,4.7876,4.8453,13174174.0],["2009-07-31",4.8506,4.9424,4.8244,4.8296,8135146.0],["2009-08-03",4.8453,4.9293,4.8322,4.8585,6309904.0],["2009-08-04",4.8506,4.8926,4.7876,4.806,6691271.0],["2009-08-05",4.8348,4.8663,4.6958,4.7561,8932902.0],["2009-08-06",4.7535,4.8322,4.7115,4.8139,8947260.0],["2009-08-07",4.8558,4.9188,4.8401,4.8506,4244424.0],["2009-08-10",4.8322,4.8742,4.8217,4.8532,3565036.0],["2009-08-11",4.8191,4.8322,4.7745,4.8034,3758697.0],["2009-08-12",4.7955,4.9083,4.7902,4.848,5929586.0],["2009-08-13",4.8873,4.9214,4.7955,4.9162,10457672.0],["2009-08-14",4.8821,4.9214,4.8217,4.9162,6628586.0],["2009-08-17",4.8768,4.8768,4.8034,4.827,5778650.0],["2009-08-18",4.8348,4.8794,4.806,4.8689,3905080.0],["2009-08-19",4.8558,5.0106,4.8322,4.9765,9017300.0],["2009-08-20",4.9398,5.008,4.9372,4.9765,6895438.0],["2009-08-21",5.0185,5.1313,4.966,5.1155,9043215.0],["2009-08-24",5.0919,5.1313,4.9844,4.9949,4541394.0],["2009-08-25",4.987,5.0841,4.9555,5.0342,6244066.0],["2009-08-26",5.05,5.0578,4.9372,4.9896,7336690.0],["2009-08-27",5.0027,5.0027,4.9031,4.9581,6769366.0],["2009-08-28",4.9896,5.0185,4.8768,4.8952,7847282.0],["2009-08-31",4.8768,4.9293,4.8217,4.8585,10697910.0],["2009-09-01",4.8689,5.0395,4.806,4.8663,12064390.0],["2009-09-02",4.8296,4.8899,4.8034,4.8086,3650485.0],["2009-09-03",4.8191,4.8506,4.764,4.8453,3188571.0],["2009-09-04",4.8532,4.9345,4.806,4.9267,2984755.0],["2009-09-08",4.9372,4.9818,4.8899,4.9791,4149170.0],["2009-09-09",4.9791,5.1418,4.9529,5.1129,10931493.0],["2009-09-10",5.0998,5.1418,5.0605,5.1234,10145644.0],["2009-09-11",5.1313,5.1313,5.0473,5.0552,8514413.0],["2009-09-14",5.05,5.1365,5.008,5.0893,4282246.0],["2009-09-15",5.0683,5.3044,5.0683,5.2939,10003463.0],["2009-09-16",5.2625,5.4225,5.2362,5.4225,10091013.0],["2009-09-17",5.4225,5.4645,5.3412,5.3936,8091371.0],["2009-09-18",5.4356,5.4749,5.3621,5.4356,9397617.0],["2009-09-21",5.4356,5.4487,5.3543,5.412,6742401.0],["2009-09-22",5.4225,5.454,5.3569,5.3753,7300970.0],["2009-09-23",5.3779,5.5825,5.3726,5.4671,13147208.0],["2009-09-24",5.5222,5.5641,5.3779,5.4172,6490257.0],["2009-09-25",5.4487,5.509,5.349,5.3621,11537339.0],["2009-09-28",5.3621,5.5064,5.3385,5.4749,9986653.0],["2009-09-29",5.4566,5.4618,5.2808,5.2966,10279070.0],["2009-09-30",5.2966,5.3307,5.1995,5.2966,9572717.0],["2009-10-01",5.2572,5.391,5.147,5.1523,6044802.0],["2009-10-02",5.1155,5.1234,5.0185,5.0316,9555907.0],["2009-10-05",5.0631,5.1654,5.0237,5.05,4766222.0],["2009-10-06",5.0605,5.1365,5.05,5.126,7414434.0],["2009-10-07",5.1024,5.1313,5.0001,5.0736,7995766.0],["2009-10-08",5.0893,5.1129,4.9713,4.9818,8390092.0],["2009-10-09",4.9634,5.0342,4.9608,5.0027,4806495.0],["2009-10-12",5.0316,5.0526,4.9581,4.9922,3597955.0],["2009-10-13",4.987,5.0395,4.9634,5.0211,4723498.0],["2009-10-14",5.0368,5.0395,4.9713,4.9949,4373648.0],["2009-10-15",4.9713,5.029,4.9686,5.0185,5721217.0],["2009-10-16",4.9922,5.0473,4.9739,4.9896,7652921.0],["2009-10-19",4.9949,5.0368,4.9765,5.0316,7827320.0],["2009-10-20",5.0316,5.0526,4.9844,5.0342,5151442.0],["2009-10-21",5.0106,5.0841,4.9214,4.9214,8842900.0],["2009-10-22",4.9345,5.0788,4.9057,5.0683,9355593.0],["2009-10-23",5.0368,5.0788,4.9424,4.9844,6513720.0],["2009-10-26",4.9555,5.1234,4.9555,5.0762,13937960.0],["2009-10-27",5.2152,5.4461,5.0054,5.0473,22670197.0],["2009-10-28",5.0709,5.0788,4.924,4.9319,10926940.0],["2009-10-29",4.9896,5.0342,4.9713,4.987,9823460.0],["2009-10-30",4.9922,5.0001,4.9424,4.9686,12315133.0],["2009-11-02",4.966,5.0054,4.924,4.9896,11019743.0],["2009-11-03",4.9844,5.0001,4.9529,4.9975,7313927.0],["2009-11-04",5.0237,5.0395,4.9713,4.9791,13037596.0],["2009-11-05",4.987,5.0605,4.9765,5.0211,11036203.0],["2009-11-06",4.9896,5.0683,4.9791,5.0552,8267171.0],["2009-11-09",5.0657,5.1601,5.0421,5.1444,8653442.0],["2009-11-10",5.126,5.1785,5.1103,5.1549,7112562.0],["2009-11-11",5.1601,5.2074,5.1208,5.1733,9100297.0],["2009-11-12",5.1549,5.231,5.1418,5.1601,8310596.0],["2009-11-13",5.1549,5.1995,5.1182,5.147,5516000.0],["2009-11-16",5.1523,5.2493,5.1523,5.2283,6687419.0],["2009-11-17",5.1995,5.2782,5.1706,5.2625,4351235.0],["2009-11-18",5.2493,5.2598,5.1654,5.189,4485011.0],["2009-11-19",5.1654,5.1785,5.1051,5.1444,4373998.0],["2009-11-20",5.0998,5.1601,5.0814,5.0919,6180330.0],["2009-11-23",5.1601,5.2467,5.126,5.2388,9160882.0],["2009-11-24",5.2257,5.2441,5.1785,5.2283,5316736.0],["2009-11-25",5.2336,5.2415,5.168,5.1785,5663785.0],["2009-11-27",5.0526,5.1339,5.0001,5.0972,4047962.0],["2009-11-30",5.0736,5.1208,5.0526,5.1024,9727155.0],["2009-12-01",5.1444,5.1601,5.0709,5.0946,8117286.0],["2009-12-02",5.1024,5.1077,5.0237,5.0421,6022389.0],["2009-12-03",5.0552,5.0814,4.9844,4.9844,4993502.0],["2009-12-04",5.0342,5.0762,4.9844,5.0027,11601776.0],["2009-12-07",4.9975,5.0211,4.9765,4.9844,10214283.0],["2009-12-08",4.9739,5.0578,4.945,5.0237,8391843.0],["2009-12-09",5.0054,5.0159,4.9555,4.9818,6164921.0],["2009-12-10",5.0263,5.0578,4.9634,4.9844,6784074.0],["2009-12-11",5.008,5.008,4.9398,4.9818,4519331.0],["2009-12-14",4.9975,5.0631,4.966,5.0631,5101363.0],["2009-12-15",5.0657,5.0893,4.9791,4.987,8386239.0],["2009-12-16",5.0027,5.1365,5.0027,5.0473,7570273.0],["2009-12-17",5.0552,5.0736,4.9922,4.9922,8271724.0],["2009-12-18",4.9975,5.1365,4.9818,5.1365,25542537.0],["2009-12-21",5.1418,5.2021,5.1287,5.1733,7420738.0],["2009-12-22",5.1916,5.2047,5.1523,5.1864,3262813.0],["2009-12-23",5.1864,5.2677,5.1706,5.252,3660641.0],["2009-12-24",5.2467,5.2782,5.1811,5.1916,1935555.0],["2009-12-28",5.2205,5.3385,5.21,5.3333,4166329.0],["2009-12-29",5.3149,5.3595,5.3097,5.3254,3359118.0],["2009-12-30",5.3254,5.4618,5.3254,5.4618,4368395.0],["2009-12-31",5.4435,5.5012,5.3726,5.3726,2656267.0],["2010-01-04",5.412,5.4776,5.3648,5.3805,5840636.0],["2010-01-05",5.3884,5.509,5.3621,5.4986,7711404.0],["2010-01-06",5.4907,5.5195,5.4435,5.454,5409539.0],["2010-01-07",5.4356,5.5143,5.4277,5.4802,6732595.0],["2010-01-08",5.4749,5.5353,5.4513,5.5143,3877414.0],["2010-01-11",5.4986,5.5641,5.4461,5.5589,6809289.0],["2010-01-12",5.5484,5.5484,5.433,5.5038,4887391.0],["2010-01-13",5.732,5.8448,5.6219,5.7058,7778993.0],["2010-01-14",5.6979,5.7058,5.614,5.6796,5572382.0],["2010-01-15",5.6979,5.7635,5.5746,5.5956,4842215.0],["2010-01-19",5.6297,5.6297,5.5458,5.6009,5642422.0],["2010-01-20",5.5956,5.6717,5.5432,5.6691,6218151.0],["2010-01-21",5.656,5.7504,5.4828,5.4828,10211482.0],["2010-01-22",5.4986,5.5169,5.3516,5.3753,7284160.0],["2010-01-25",5.3962,5.4094,5.2966,5.3254,9400419.0],["2010-01-26",5.3175,5.3779,5.3044,5.3149,4329873.0],["2010-01-27",5.2887,5.3884,5.2887,5.3674,6514070.0],["2010-01-28",5.349,5.3726,5.2966,5.3202,3530716.0],["2010-01-29",5.3412,5.3884,5.2493,5.2677,5337398.0],["2010-02-01",5.2756,5.3438,5.2677,5.3228,4509525.0],["2010-02-02",5.3149,5.3648,5.2887,5.3385,3409897.0],["2010-02-03",5.3018,5.5668,5.2992,5.5195,8884574.0],["2010-02-04",5.5615,5.5615,5.433,5.4487,7496381.0],["2010-02-05",5.4408,5.5641,5.4041,5.5536,9056872.0],["2010-02-08",5.5405,5.5982,5.4723,5.551,7004350.0],["2010-02-09",5.6691,5.837,5.5904,5.6009,13357328.0],["2010-02-10",5.6586,5.6717,5.5536,5.614,8465034.0],["2010-02-11",5.5825,5.6848,5.5458,5.6507,7491829.0],["2010-02-12",5.5432,5.6848,5.5432,5.6507,6757459.0],["2010-02-16",5.7032,5.7215,5.6428,5.6664,4773926.0],["2010-02-17",5.7084,5.7294,5.6533,5.7242,4240922.0],["2010-02-18",5.7347,5.7425,5.6376,5.7425,5238292.0],["2010-02-19",5.6481,5.8265,5.6481,5.816,7217972.0],["2010-02-22",5.8029,5.837,5.7347,5.7399,10078056.0],["2010-02-23",5.7137,5.8134,5.711,5.7845,10023775.0],["2010-02-24",5.795,5.8448,5.753,5.7976,7386418.0],["2010-02-25",5.7347,5.9209,5.7189,5.8973,7010304.0],["2010-02-26",5.8868,5.9262,5.858,5.8737,7943937.0],["2010-03-01",5.8632,6.06,5.8239,6.0521,10974568.0],["2010-03-02",6.0442,6.136,6.0337,6.0468,6932559.0],["2010-03-03",6.0862,6.0941,6.0075,6.018,3689707.0],["2010-03-04",6.0285,6.0888,5.9839,6.0888,5004008.0],["2010-03-05",6.1019,6.2436,6.0547,6.2174,7655722.0],["2010-03-08",6.2226,6.3223,6.2042,6.2908,6655901.0],["2010-03-09",6.2646,6.3407,6.2593,6.2882,5473626.0],["2010-03-10",6.317,6.317,6.2147,6.2751,7912069.0],["2010-03-11",6.2436,6.2803,6.2042,6.2698,4781981.0],["2010-03-12",6.2567,6.2987,6.1859,6.2331,5326892.0],["2010-03-15",6.2331,6.2331,6.1387,6.2042,5925034.0],["2010-03-16",6.2042,6.2856,6.1885,6.2672,6815242.0],["2010-03-17",6.2829,6.3407,6.2567,6.3197,8188026.0],["2010-03-18",6.3144,6.3879,6.2751,6.3669,5491836.0],["2010-03-19",6.3459,6.4194,6.262,6.2672,5916629.0],["2010-03-22",6.0941,6.2751,6.0626,6.2488,8227249.0],["2010-03-23",6.2331,6.2751,6.1806,6.262,8029736.0],["2010-03-24",6.2174,6.2593,6.1806,6.2174,5927135.0],["2010-03-25",6.2252,6.2488,6.1098,6.1098,6750455.0],["2010-03-26",6.1465,6.1623,6.0521,6.0652,4919960.0],["2010-03-29",6.1019,6.1229,5.8999,5.9996,9844122.0],["2010-03-30",6.0311,6.039,5.9471,5.976,6315857.0],["2010-03-31",5.9734,6.0232,5.9419,5.976,6622282.0],["2010-04-01",5.9786,6.0311,5.8842,5.9078,5161598.0],["2010-04-05",5.9393,5.9629,5.8711,5.9471,4235319.0],["2010-04-06",5.9078,6.0442,5.8816,6.0075,6380644.0],["2010-04-07",5.9813,6.0836,5.9708,6.0547,4990000.0],["2010-04-08",6.06,6.1229,6.0022,6.0941,4032553.0],["2010-04-09",6.0941,6.1124,5.997,6.0232,4102943.0],["2010-04-12",6.0075,6.0311,5.9419,6.0075,4432131.0],["2010-04-13",6.0075,6.1596,5.9681,6.1544,3845196.0],["2010-04-14",6.1596,6.2331,6.1072,6.2331,4075277.0],["2010-04-15",6.22,6.2961,6.1911,6.2961,4705637.0],["2010-04-16",6.2646,6.2856,6.1885,6.2069,5104165.0],["2010-04-19",6.1649,6.2252,6.0993,6.2016,2705645.0],["2010-04-20",6.2305,6.3223,6.2095,6.2357,4080881.0],["2010-04-21",6.2488,6.262,6.1045,6.1701,4891944.0],["2010-04-22",6.0993,6.2121,6.06,6.1911,2127815.0],["2010-04-23",6.2095,6.2174,6.1282,6.1754,3353515.0],["2010-04-26",6.1596,6.1754,6.1308,6.1491,2976350.0],["2010-04-27",6.1255,6.2226,6.0704,6.0783,7520195.0],["2010-04-28",6.1675,6.3249,5.9052,5.9288,9350690.0],["2010-04-29",5.997,6.0573,5.9524,5.9734,5075799.0],["2010-04-30",5.9603,6.0022,5.8816,5.8894,5337398.0],["2010-05-03",5.8894,6.0521,5.8763,5.9944,2830316.0],["2010-05-04",5.9471,5.9524,5.7793,5.8081,3151800.0],["2010-05-05",5.7766,5.8134,5.6848,5.711,4307810.0],["2010-05-06",5.7137,5.7478,5.3123,5.551,5360862.0],["2010-05-07",5.53,5.7452,5.3726,5.4067,6758860.0],["2010-05-10",5.5563,5.7058,5.5536,5.6323,7082795.0],["2010-05-11",5.5956,5.7504,5.5615,5.6927,5798962.0],["2010-05-12",5.6848,5.8999,5.6848,5.8475,8387640.0],["2010-05-13",5.8632,6.0022,5.837,5.9419,7553114.0],["2010-05-14",5.9314,5.9786,5.858,5.9262,6664306.0],["2010-05-17",5.955,6.0731,5.8921,6.06,6184532.0],["2010-05-18",6.0626,6.0993,5.9052,5.9078,6842558.0],["2010-05-19",5.8947,5.976,5.816,5.8501,4698633.0],["2010-05-20",5.7478,5.7819,5.6271,5.635,5572382.0],["2010-05-21",5.5668,5.6796,5.5484,5.635,5750284.0],["2010-05-24",5.6481,5.8973,5.5956,5.8134,5953050.0],["2010-05-25",5.7006,5.9445,5.6612,5.9314,9175240.0],["2010-05-26",5.9393,6.0495,5.8684,5.9209,7236533.0],["2010-05-27",6.0101,6.157,5.8317,6.157,7090499.0],["2010-05-28",6.157,6.22,6.0914,6.1544,4297654.0],["2010-06-01",6.1124,6.1859,6.0337,6.0442,3318495.0],["2010-06-02",6.06,6.1255,6.0285,6.0836,5016265.0],["2010-06-03",6.1282,6.2095,6.1177,6.1596,4405866.0],["2010-06-04",6.0836,6.1334,6.0101,6.0258,4843966.0],["2010-06-07",6.0363,6.0888,5.8999,5.9104,3504802.0],["2010-06-08",5.9445,6.0049,5.8291,5.8947,4820153.0],["2010-06-09",5.9157,5.976,5.8212,5.8396,3624920.0],["2010-06-10",5.8921,5.976,5.8737,5.9681,3454023.0],["2010-06-11",5.9314,6.1019,5.8763,6.0967,4922411.0],["2010-06-14",6.1098,6.2069,6.1045,6.1124,4467151.0],["2010-06-15",6.136,6.1964,6.1229,6.1623,3705816.0],["2010-06-16",6.1255,6.2226,6.1255,6.1623,3867959.0],["2010-06-17",6.1701,6.2226,6.0967,6.2121,5940443.0],["2010-06-18",6.2305,6.262,6.1911,6.2069,2647862.0],["2010-06-21",6.2698,6.2961,6.1465,6.1675,5026070.0],["2010-06-22",6.1806,6.2331,6.0626,6.1072,5927835.0],["2010-06-23",6.1019,6.1308,6.018,6.0337,4628593.0],["2010-06-24",6.0258,6.0363,5.9157,5.9393,3298184.0],["2010-06-25",5.9262,6.0704,5.8894,6.0337,5446661.0],["2010-06-28",6.0363,6.1045,5.9708,6.039,3002965.0],["2010-06-29",5.9708,5.9839,5.7976,5.8212,5475377.0],["2010-06-30",5.8396,5.8921,5.7504,5.7635,5708960.0],["2010-07-01",5.774,5.8291,5.656,5.7425,8363476.0],["2010-07-02",5.7766,5.7845,5.6323,5.6612,3920839.0],["2010-07-06",5.7373,5.8134,5.656,5.6927,3247054.0],["2010-07-07",5.8107,5.8999,5.7504,5.8527,4011891.0],["2010-07-08",5.8816,5.9235,5.8553,5.8737,4891594.0],["2010-07-09",5.8606,5.9052,5.8239,5.8763,3192423.0],["2010-07-12",5.8684,5.955,5.8527,5.8947,2933625.0],["2010-07-13",5.9498,5.9996,5.9157,5.976,5407438.0],["2010-07-14",5.9498,6.1072,5.9498,6.0573,6053207.0],["2010-07-15",6.0285,6.0626,5.9314,6.0573,2586227.0],["2010-07-16",6.0311,6.0311,5.8894,5.9026,2324277.0],["2010-07-19",5.9314,5.955,5.8868,5.9314,2751171.0],["2010-07-20",5.8816,6.0337,5.8107,6.0206,5656430.0],["2010-07-21",6.0809,6.0809,5.9865,6.0022,2751521.0],["2010-07-22",6.0547,6.2515,6.0363,6.2488,5092959.0],["2010-07-23",6.2252,6.2961,6.1282,6.2934,2935026.0],["2010-07-26",6.2777,6.4115,6.2672,6.3459,3479237.0],["2010-07-27",6.359,6.4036,6.2069,6.2252,7773740.0],["2010-07-28",6.4167,6.5138,6.2829,6.5007,9060725.0],["2010-07-29",6.4902,6.6214,6.401,6.5663,6801584.0],["2010-07-30",6.519,6.6187,6.4849,6.5584,4659761.0],["2010-08-02",6.5977,6.6581,6.5479,6.5689,6847461.0],["2010-08-03",6.5295,6.6686,6.5295,6.6109,4612134.0],["2010-08-04",6.6135,6.7368,6.5951,6.624,5818923.0],["2010-08-05",6.582,6.6502,6.5558,6.6056,4847118.0],["2010-08-06",6.5479,6.6502,6.5007,6.5715,3435112.0],["2010-08-09",6.5741,6.6371,6.54,6.5872,4341780.0],["2010-08-10",6.5505,6.7184,6.5085,6.6843,6090328.0],["2010-08-11",6.6292,6.6502,6.5112,6.5374,5888963.0],["2010-08-12",6.422,6.4771,6.2593,6.2829,9468708.0],["2010-08-13",6.2803,6.3013,6.1649,6.178,6140757.0],["2010-08-16",6.1728,6.2829,6.1465,6.241,3882667.0],["2010-08-17",6.2908,6.3485,6.2567,6.2803,4517580.0],["2010-08-18",6.2882,6.3538,6.2331,6.2829,4868831.0],["2010-08-19",6.262,6.3538,6.2593,6.2646,4735054.0],["2010-08-20",6.2462,6.2777,6.1911,6.2305,3892823.0],["2010-08-23",6.2462,6.2777,6.1885,6.2226,3300985.0],["2010-08-24",6.2016,6.3354,6.1229,6.2856,9939376.0],["2010-08-25",6.241,6.4298,6.2357,6.3984,6896839.0],["2010-08-26",6.4456,6.5322,6.38,6.4298,6732945.0],["2010-08-27",6.4692,6.5085,6.3538,6.4849,4313063.0],["2010-08-30",6.4535,6.5007,6.4325,6.4325,2938528.0],["2010-08-31",6.38,6.5269,6.3459,6.5007,9171038.0],["2010-09-01",6.5584,6.6214,6.5059,6.6161,5927835.0],["2010-09-02",6.6397,6.7394,6.6345,6.7315,3468381.0],["2010-09-03",6.7709,6.8181,6.7184,6.7814,2331982.0],["2010-09-07",6.7446,6.7919,6.6817,6.7132,2262992.0],["2010-09-08",6.7315,6.8601,6.6922,6.8024,2692688.0],["2010-09-09",6.8496,6.8916,6.7971,6.8732,4638399.0],["2010-09-10",6.8706,6.8758,6.7473,6.8365,5072297.0],["2010-09-13",6.8942,6.9178,6.7971,6.8443,3780409.0],["2010-09-14",6.8522,6.9125,6.7788,6.8811,5454015.0],["2010-09-15",6.8181,6.9676,6.7997,6.9073,3063900.0],["2010-09-16",6.9047,6.9125,6.8312,6.9021,2455602.0],["2010-09-17",6.8994,6.9466,6.8391,6.9152,2541401.0],["2010-09-20",6.9309,7.0175,6.8916,6.9362,6344573.0],["2010-09-21",6.9152,6.9808,6.8601,6.8863,5938341.0],["2010-09-22",6.8548,6.9152,6.7656,6.8732,3561884.0],["2010-09-23",6.8365,6.9965,6.8102,6.9204,3219739.0],["2010-09-24",6.9598,7.0516,6.9571,7.0306,2642609.0],["2010-09-27",7.0149,7.0463,6.9571,7.0044,2358597.0],["2010-09-28",7.0096,7.1067,6.8968,7.0883,2658018.0],["2010-09-29",7.0804,7.0804,6.9466,6.9886,2348441.0],["2010-09-30",6.9991,7.0122,6.7709,6.8916,3279273.0],["2010-10-01",6.9309,6.9309,6.8522,6.8837,2175092.0],["2010-10-04",6.8627,6.9021,6.8155,6.8811,2190151.0],["2010-10-05",6.9545,7.0804,6.8942,7.0463,2660469.0],["2010-10-06",7.0463,7.0463,6.8024,6.8889,4128858.0],["2010-10-07",6.8942,6.9598,6.8338,6.8653,2431439.0],["2010-10-08",6.8575,6.9021,6.8233,6.8863,2540351.0],["2010-10-11",6.8732,7.0699,6.8706,6.986,3927143.0],["2010-10-12",6.8916,6.8916,6.7604,6.8443,4954630.0],["2010-10-13",7.0516,7.0516,6.6817,6.7892,4689178.0],["2010-10-14",6.7997,6.8076,6.6633,6.7132,3016623.0],["2010-10-15",6.7473,6.7709,6.5794,6.6345,5047783.0],["2010-10-18",6.6135,6.7289,6.6135,6.6659,2532997.0],["2010-10-19",6.6056,6.7315,6.5846,6.6764,3835390.0],["2010-10-20",6.6764,6.721,6.6292,6.6817,1441073.0],["2010-10-21",6.721,6.7788,6.6974,6.7735,2264043.0],["2010-10-22",6.7735,6.8706,6.7735,6.847,1987735.0],["2010-10-25",6.8706,6.9309,6.8443,6.8758,2195404.0],["2010-10-26",6.8496,7.049,6.8443,6.944,7070538.0],["2010-10-27",7.2169,7.4241,7.1513,7.2378,12277312.0],["2010-10-28",7.3087,7.411,7.2326,7.2772,9067378.0],["2010-10-29",7.3034,7.3506,7.2798,7.3192,5684446.0],["2010-11-01",7.3323,7.3559,7.2326,7.2824,2682882.0],["2010-11-02",7.3218,7.3533,7.2877,7.3428,2780238.0],["2010-11-03",7.3218,7.3375,7.2405,7.3034,3043588.0],["2010-11-04",7.3585,7.3769,7.2877,7.348,2928022.0],["2010-11-05",7.3349,7.5343,7.327,7.4976,4187341.0],["2010-11-08",7.4661,7.5841,7.4477,7.5212,3172462.0],["2010-11-09",7.5421,7.5421,7.39,7.4241,2669224.0],["2010-11-10",7.411,7.4346,7.327,7.3795,3734183.0],["2010-11-11",7.3139,7.3926,7.2588,7.3664,2845375.0],["2010-11-12",7.2956,7.3611,7.2352,7.2693,1723684.0],["2010-11-15",7.2798,7.3454,7.2064,7.3034,3270868.0],["2010-11-16",7.2772,7.2877,7.1145,7.1644,3213085.0],["2010-11-17",7.1329,7.1565,7.0332,7.0831,3446668.0],["2010-11-18",7.1277,7.3008,7.125,7.2169,2865336.0],["2010-11-19",7.1959,7.2142,7.146,7.1985,1222198.0],["2010-11-22",7.1959,7.3349,7.167,7.3297,2269646.0],["2010-11-23",7.2719,7.3297,7.2142,7.3244,2799149.0],["2010-11-24",7.3454,7.4189,7.2772,7.3847,2579573.0],["2010-11-26",7.3611,7.3979,7.3428,7.3664,634913.0],["2010-11-29",7.3244,7.4713,7.2956,7.4477,3624920.0],["2010-11-30",7.3821,7.6445,7.348,7.3847,6371189.0],["2010-12-01",7.4949,7.6104,7.4739,7.5343,3293631.0],["2010-12-02",7.5343,7.7914,7.5343,7.6996,6109939.0],["2010-12-03",7.7337,7.9855,7.7127,7.9304,6017136.0],["2010-12-06",7.9855,8.0353,7.9199,8.0065,3868659.0],["2010-12-07",8.0458,8.1219,7.9776,7.9934,4092437.0],["2010-12-08",7.9881,8.1062,7.8858,7.9173,6500763.0],["2010-12-09",7.9698,7.9698,7.8333,7.8806,3619317.0],["2010-12-10",7.8701,7.9015,7.794,7.8622,3296082.0],["2010-12-13",7.8648,7.912,7.7835,7.8019,1828744.0],["2010-12-14",7.8281,7.8884,7.7887,7.8019,2893703.0],["2010-12-15",7.8124,7.857,7.7205,7.7337,3587449.0],["2010-12-16",7.731,7.7415,7.6209,7.71,4477307.0],["2010-12-17",7.7363,7.8281,7.7232,7.8255,4367344.0],["2010-12-20",7.8543,7.8989,7.7441,7.8019,3684104.0],["2010-12-21",7.8753,8.0117,7.8281,7.9199,2543503.0],["2010-12-22",7.8832,7.9435,7.8307,7.8622,1283483.0],["2010-12-23",7.8779,7.8779,7.7678,7.794,1353173.0],["2010-12-27",7.7756,7.8622,7.7153,7.8255,1808083.0],["2010-12-28",7.8255,7.8674,7.7704,7.8333,1322355.0],["2010-12-29",7.8176,7.9015,7.7835,7.8753,1356675.0],["2010-12-30",7.8911,7.8911,7.7048,7.71,2280152.0],["2010-12-31",7.7022,7.7494,7.4976,7.529,3087713.0],["2011-01-03",7.6077,7.9094,7.6025,7.8806,4080180.0],["2011-01-04",7.8648,7.8648,7.6392,7.7205,2616694.0],["2011-01-05",7.6602,7.8465,7.6602,7.7861,3664143.0],["2011-01-06",7.7704,7.836,7.7363,7.7756,1793374.0],["2011-01-07",7.7783,7.8176,7.655,7.7441,2850278.0],["2011-01-10",7.6943,7.8281,7.6471,7.7861,2001393.0],["2011-01-11",7.8255,7.8255,7.7127,7.8045,2942731.0],["2011-01-12",7.8386,7.8491,7.7389,7.794,2274899.0],["2011-01-13",7.8045,7.8911,7.7914,7.8438,2284355.0],["2011-01-14",7.6943,7.7441,7.6209,7.7074,6206244.0],["2011-01-18",7.6681,7.6838,7.5369,7.5815,4472054.0],["2011-01-19",7.5553,7.6025,7.3979,7.4293,7786697.0],["2011-01-20",7.4372,7.4818,7.3795,7.4477,5406738.0],["2011-01-21",7.4792,7.4792,7.3821,7.4031,5040078.0],["2011-01-24",7.4162,7.5553,7.4136,7.4766,5593394.0],["2011-01-25",7.4582,7.5028,7.4215,7.4739,7929929.0],["2011-01-26",7.4766,7.4949,7.432,7.4608,5922933.0],["2011-01-27",7.4766,7.5185,7.4582,7.4844,5242844.0],["2011-01-28",7.4949,7.5867,7.3585,7.39,5256502.0],["2011-01-31",7.3979,7.4608,7.3716,7.4215,6250370.0],["2011-02-01",7.4293,7.5815,7.411,7.4897,5667287.0],["2011-02-02",7.4897,7.6864,7.4267,7.5421,7319530.0],["2011-02-03",7.7678,7.8386,7.7205,7.7468,10390784.0],["2011-02-04",7.7625,8.0275,7.7363,7.9802,11312861.0],["2011-02-07",7.9802,8.1324,7.9776,8.0747,6469945.0],["2011-02-08",8.1272,8.2164,8.0826,8.1901,4581667.0],["2011-02-09",8.1639,8.2373,8.1534,8.1901,2474163.0],["2011-02-10",8.1403,8.2347,8.1193,8.1901,2850978.0],["2011-02-11",8.1849,8.3318,8.1639,8.2898,3299935.0],["2011-02-14",8.3055,8.3292,8.2478,8.2977,2545254.0],["2011-02-15",8.2583,8.3554,8.1901,8.2059,2820861.0],["2011-02-16",8.2268,8.358,8.2242,8.3187,3144796.0],["2011-02-17",8.2452,8.4288,8.2452,8.3554,4487113.0],["2011-02-18",8.3554,8.4262,8.3449,8.3764,2722455.0],["2011-02-22",8.2872,8.3082,8.1481,8.1744,5018366.0],["2011-02-23",8.1534,8.2347,8.0537,8.1639,5584289.0],["2011-02-24",8.1639,8.2347,8.1324,8.2032,3313592.0],["2011-02-25",8.2268,8.2688,8.1822,8.2268,2224821.0],["2011-02-28",8.3213,8.3449,8.1481,8.1508,4931516.0],["2011-03-01",8.1796,8.219,7.975,8.0091,4401314.0],["2011-03-02",7.9488,8.1875,7.9068,8.177,3581846.0],["2011-03-03",8.2426,8.358,8.2032,8.3239,3128687.0],["2011-03-04",8.2924,8.3528,8.2164,8.2636,3710369.0],["2011-03-07",8.2714,8.2714,7.9907,8.0957,4236369.0],["2011-03-08",8.0931,8.114,8.0248,8.0327,4116601.0],["2011-03-09",7.9881,8.038,7.9435,8.0275,2210813.0],["2011-03-10",7.9776,7.9855,7.857,7.8963,3001214.0],["2011-03-11",7.8517,7.9199,7.8045,7.9068,1580102.0],["2011-03-14",7.8465,7.8779,7.731,7.8596,3262113.0],["2011-03-15",7.7022,7.8333,7.6812,7.7783,4713692.0],["2011-03-16",7.731,7.7914,7.5133,7.592,6095581.0],["2011-03-17",7.6943,7.6943,7.5028,7.5579,4274541.0],["2011-03-18",7.6313,7.6891,7.5894,7.6497,2273849.0],["2011-03-21",7.7205,7.7756,7.6812,7.7389,2274549.0],["2011-03-22",7.7415,7.7546,7.6602,7.6969,1936256.0],["2011-03-23",7.6681,7.8097,7.6077,7.7861,2899656.0],["2011-03-24",7.8491,7.8832,7.8097,7.8701,3800370.0],["2011-03-25",7.8963,8.0511,7.8596,7.9776,2928723.0],["2011-03-28",7.9698,7.9829,7.9199,7.9252,2649263.0],["2011-03-29",7.9304,8.1009,7.8753,8.0616,3195575.0],["2011-03-30",8.0694,8.1613,8.0694,8.1062,2468210.0],["2011-03-31",8.1035,8.156,8.1035,8.1088,1230253.0],["2011-04-01",8.1954,8.1954,8.0642,8.1245,2394317.0],["2011-04-04",8.1219,8.1744,8.0642,8.1245,843632.0],["2011-04-05",8.1429,8.1718,8.0747,8.135,2653115.0],["2011-04-06",8.1849,8.24,8.1481,8.2242,3231996.0],["2011-04-07",8.2242,8.2531,8.0852,8.1219,1492202.0],["2011-04-08",8.1822,8.1901,8.0353,8.1245,1716330.0],["2011-04-11",8.1245,8.1927,7.9881,8.0589,1431968.0],["2011-04-12",8.0275,8.0747,7.9514,7.9934,1256167.0],["2011-04-13",8.0327,8.0799,7.9278,7.996,2363850.0],["2011-04-14",7.9619,8.0406,7.8989,8.0091,5017666.0],["2011-04-15",8.0039,8.2295,7.9698,8.1954,3697412.0],["2011-04-18",8.1481,8.379,8.1324,8.3292,5116422.0],["2011-04-19",8.3842,8.3921,8.2924,8.3029,2790744.0],["2011-04-20",8.3921,8.4157,8.2741,8.3659,2400621.0],["2011-04-21",8.4525,8.4708,8.3895,8.4157,1299942.0],["2011-04-25",8.4367,8.5075,8.3397,8.3633,1896683.0],["2011-04-26",8.6597,9.0689,8.6597,8.8512,9455400.0],["2011-04-27",8.964,9.166,8.9273,9.0506,6145660.0],["2011-04-28",9.0532,9.2054,8.9902,9.1817,5603200.0],["2011-04-29",9.2027,9.6776,9.1817,9.4729,10118329.0],["2011-05-02",9.4782,9.6881,9.452,9.5621,5932738.0],["2011-05-03",9.5359,9.5962,9.3759,9.4021,4202400.0],["2011-05-04",9.41,9.4703,9.1975,9.2342,3815079.0],["2011-05-05",9.208,9.3549,9.208,9.2631,1604266.0],["2011-05-06",9.3444,9.4572,9.2604,9.2972,2744517.0],["2011-05-09",9.2998,9.3391,9.2368,9.2473,1836799.0],["2011-05-10",9.3129,9.5018,9.2814,9.4178,2640858.0],["2011-05-11",9.4388,9.4415,9.2421,9.3155,2730159.0],["2011-05-12",9.2893,9.3811,9.2421,9.3313,1610920.0],["2011-05-13",9.305,9.305,8.9666,9.0821,7012405.0],["2011-05-16",9.0611,9.1424,8.9561,8.9666,3105223.0],["2011-05-17",8.9745,9.0348,8.8906,8.9719,1438271.0],["2011-05-18",8.9719,9.0821,8.9719,9.0558,1959369.0],["2011-05-19",9.0742,9.2526,9.0506,9.1949,2271397.0],["2011-05-20",9.1713,9.4703,9.1713,9.4336,5371718.0],["2011-05-23",9.2762,9.3811,9.2159,9.2473,4552600.0],["2011-05-24",9.2552,9.2946,9.0899,9.1293,2201707.0],["2011-05-25",9.0821,9.1817,9.0034,9.1476,2089293.0],["2011-05-26",9.1293,9.2342,9.0952,9.208,2313421.0],["2011-05-27",9.2211,9.2788,9.1949,9.2395,2173691.0],["2011-05-31",9.3628,9.654,9.2919,9.6487,6349476.0],["2011-06-01",9.6251,9.8455,9.5648,9.6828,6237062.0],["2011-06-02",9.6749,9.7064,9.5543,9.6303,3311841.0],["2011-06-03",9.4493,9.5962,9.4336,9.4808,2199606.0],["2011-06-06",9.4598,9.4808,9.3418,9.3654,2073184.0],["2011-06-07",9.3916,9.4441,9.2972,9.3024,3524413.0],["2011-06-08",9.3234,9.4677,9.2919,9.3444,3355616.0],["2011-06-09",9.3313,9.3523,9.2447,9.2604,3401142.0],["2011-06-10",9.2526,9.2683,9.0716,9.1371,3300985.0],["2011-06-13",9.1555,9.2788,9.124,9.25,2874792.0],["2011-06-14",9.3129,9.3837,9.2762,9.2998,3133940.0],["2011-06-15",9.3024,9.4362,9.2185,9.25,3223941.0],["2011-06-16",9.2316,9.2447,9.048,9.1345,3835390.0],["2011-06-17",9.2604,9.5411,9.1608,9.4834,5441408.0],["2011-06-20",9.4467,9.5831,9.41,9.5228,2685684.0],["2011-06-21",9.5438,9.8612,9.5438,9.7248,3740836.0],["2011-06-22",9.7038,10.0029,9.6723,9.8323,3485190.0],["2011-06-23",9.7799,9.7799,9.5464,9.6172,4268238.0],["2011-06-24",9.5726,9.6303,9.4074,9.5726,10136889.0],["2011-06-27",9.5516,9.6356,9.5359,9.5884,3373827.0],["2011-06-28",9.6041,9.7851,9.6041,9.7064,2907010.0],["2011-06-29",9.7195,9.9373,9.6828,9.9137,4009790.0],["2011-06-30",9.953,10.0658,9.9189,10.0133,3677450.0],["2011-07-01",9.7143,10.0291,9.6749,9.9792,6229007.0],["2011-07-05",9.9583,10.3334,9.911,10.2495,4372597.0],["2011-07-06",10.2153,10.2573,10.1183,10.1235,3941151.0],["2011-07-07",10.1917,10.1917,10.0921,10.1209,4726649.0],["2011-07-08",10.0081,10.1576,9.9661,10.113,3652936.0],["2011-07-11",10.0448,10.218,9.8586,9.9084,4169481.0],["2011-07-12",9.9294,9.995,9.8455,9.8822,4306409.0],["2011-07-13",9.9556,10.0737,9.814,9.9005,2427937.0],["2011-07-14",9.9478,9.9478,9.6671,9.73,3909983.0],["2011-07-15",9.8166,9.8743,9.6198,9.6749,4026600.0],["2011-07-18",9.654,9.7143,9.5254,9.6749,3436162.0],["2011-07-19",9.7405,9.9058,9.6881,9.8481,2871290.0],["2011-07-20",9.8481,9.9451,9.7038,9.7536,2842573.0],["2011-07-21",9.7694,9.8927,9.7169,9.8061,1756253.0],["2011-07-22",9.7851,10.0238,9.7851,9.9976,2046569.0],["2011-07-25",9.9005,10.0921,9.8743,9.9924,2571519.0],["2011-07-26",10.037,10.037,9.8271,9.9137,2665372.0],["2011-07-27",11.0837,11.4903,10.8633,11.0286,19605247.0],["2011-07-28",11.0024,11.3854,11.0024,11.0968,7035518.0],["2011-07-29",10.9997,11.0207,10.8528,10.8581,4880037.0],["2011-08-01",10.9892,11.0312,10.7636,10.8843,3176664.0],["2011-08-02",10.8213,10.963,10.5538,10.5669,4599177.0],["2011-08-03",10.5144,10.6298,10.2468,10.6167,6607574.0],["2011-08-04",10.5459,10.5459,10.0789,10.0947,6712283.0],["2011-08-05",10.1524,10.1524,9.7563,10.0579,5917329.0],["2011-08-08",9.772,9.9005,9.3837,9.4834,6392901.0],["2011-08-09",9.4572,9.7431,9.1896,9.7038,7180501.0],["2011-08-10",9.507,9.7405,9.347,9.431,5475377.0],["2011-08-11",9.4756,9.9556,9.3969,9.8245,3877765.0],["2011-08-12",9.8769,10.0606,9.8087,9.9242,3556631.0],["2011-08-15",10.2363,10.2495,9.9425,10.0658,2889150.0],["2011-08-16",9.9976,10.0081,9.6094,9.6487,4680073.0],["2011-08-17",9.6776,9.73,9.507,9.5333,3923991.0],["2011-08-18",9.0637,9.4231,9.0637,9.208,4429330.0],["2011-08-19",9.1267,9.3496,8.9509,9.0086,5340900.0],["2011-08-22",9.2132,9.2604,9.0611,9.1004,3378730.0],["2011-08-23",9.1135,9.633,9.0637,9.6094,3807725.0],["2011-08-24",9.5726,9.7195,9.4887,9.6356,2989307.0],["2011-08-25",9.6671,9.8481,9.6487,9.7484,5322690.0],["2011-08-26",9.6802,10.016,9.654,9.9714,3760448.0],["2011-08-29",10.0658,10.3177,10.0475,10.2757,2783039.0],["2011-08-30",10.2442,10.4488,10.2258,10.3072,3375578.0],["2011-08-31",10.3937,10.4987,10.2809,10.3701,6559596.0],["2011-09-01",10.3832,10.5669,10.3544,10.3596,3620017.0],["2011-09-02",10.2285,10.2783,10.0134,10.1235,2279802.0],["2011-09-06",9.8743,10.2258,9.8061,10.197,2318674.0],["2011-09-07",10.3072,10.4383,10.2311,10.4095,2764829.0],["2011-09-08",10.3701,10.4777,10.3045,10.3701,2646111.0],["2011-09-09",10.2678,10.4593,10.176,10.2888,4635247.0],["2011-09-12",10.1183,10.3754,10.1183,10.3728,3206431.0],["2011-09-13",10.3623,10.601,10.3518,10.4147,5198019.0],["2011-09-14",10.5039,10.6167,10.2993,10.4331,3684804.0],["2011-09-15",10.5328,11.0155,10.3964,10.8554,5392029.0],["2011-09-16",10.9158,10.9578,10.7767,10.8817,6082974.0],["2011-09-19",10.7715,11.1781,10.7689,11.0653,4056016.0],["2011-09-20",11.1414,11.2804,11.026,11.0601,4922411.0],["2011-09-21",11.0233,11.1598,10.8082,10.8213,3506903.0],["2011-09-22",10.6771,10.7453,10.3911,10.5538,5011712.0],["2011-09-23",10.4856,10.5852,10.3675,10.5774,4171232.0],["2011-09-26",10.5984,10.6902,10.4069,10.622,2654166.0],["2011-09-27",10.6797,10.9499,10.6062,10.6508,3043238.0],["2011-09-28",10.6823,10.8318,10.4541,10.4567,2289958.0],["2011-09-29",10.601,10.6351,10.3177,10.4934,4229365.0],["2011-09-30",10.4147,10.6797,10.2573,10.3754,4860076.0],["2011-10-03",10.3518,10.4383,9.8979,9.9373,4082982.0],["2011-10-04",9.8271,9.911,9.4782,9.7012,6006280.0],["2011-10-05",9.7458,9.9373,9.4939,9.8848,6585511.0],["2011-10-06",9.8507,10.0737,9.8087,10.0396,3069503.0],["2011-10-07",10.0475,10.2573,10.0029,10.1366,2847126.0],["2011-10-10",10.2442,10.5039,10.2442,10.4856,3238299.0],["2011-10-11",10.4856,10.6797,10.4488,10.6272,2379259.0],["2011-10-12",10.9787,11.0181,10.5511,10.6587,5610204.0],["2011-10-13",10.6535,10.963,10.4541,10.8345,2856932.0],["2011-10-14",10.9787,11.1834,10.8843,10.9551,1919446.0],["2011-10-17",10.9079,11.0365,10.8476,10.8896,1879173.0],["2011-10-18",10.8791,11.0102,10.6587,10.9604,1704073.0],["2011-10-19",10.8502,10.9814,10.6666,10.7269,2827515.0],["2011-10-20",10.6954,10.761,10.5118,10.6325,1969175.0],["2011-10-21",10.7558,10.8659,10.6167,10.7138,2065129.0],["2011-10-24",10.7453,11.1807,10.7453,11.0207,2261592.0],["2011-10-25",11.0155,11.102,10.8135,10.8213,1447026.0],["2011-10-26",10.8554,10.942,10.6246,10.6666,1928551.0],["2011-10-27",10.9105,10.9945,10.6193,10.7085,3603558.0],["2011-10-28",10.698,10.8292,10.6534,10.7663,2260191.0],["2011-10-31",10.7794,10.9787,10.6823,10.7112,3533168.0],["2011-11-01",10.496,10.6535,10.4069,10.4331,2952536.0],["2011-11-02",10.5118,10.6167,10.0894,10.3832,6619831.0],["2011-11-03",10.782,11.4457,10.7767,10.9027,11955828.0],["2011-11-04",10.9604,11.4772,10.7374,11.4483,5134983.0],["2011-11-07",11.186,11.5139,11.1257,11.2306,6044452.0],["2011-11-08",11.228,11.304,11.0417,11.1755,4859025.0],["2011-11-09",11.047,11.0942,10.7794,10.824,4172633.0],["2011-11-10",10.8633,10.8791,10.7033,10.7689,3329351.0],["2011-11-11",10.8607,10.963,10.74,10.8633,3203980.0],["2011-11-14",10.7636,10.9499,10.7453,10.824,2119410.0],["2011-11-15",10.8423,11.0758,10.7663,10.9919,3891422.0],["2011-11-16",10.9525,11.1466,10.8502,10.8633,4070725.0],["2011-11-17",10.8318,10.9263,10.7426,10.8581,3489743.0],["2011-11-18",10.9263,10.9394,10.7794,10.8554,3427758.0],["2011-11-21",10.6692,10.6849,10.3518,10.5065,3430909.0],["2011-11-22",10.4698,10.5302,10.3596,10.4567,3075106.0],["2011-11-23",10.3623,10.4147,10.1655,10.2809,2307118.0],["2011-11-25",10.2547,10.3885,10.1839,10.2258,852737.0],["2011-11-28",10.5695,10.7085,10.4383,10.6692,3614764.0],["2011-11-29",10.698,10.7531,10.559,10.6508,3216937.0],["2011-11-30",10.8004,11.0207,10.7584,10.9866,3507603.0],["2011-12-01",10.9289,11.1073,10.9237,11.0653,2223070.0],["2011-12-02",11.1624,11.2385,11.0784,11.1361,2914715.0],["2011-12-05",11.2647,11.4221,11.2096,11.3434,3716673.0],["2011-12-06",11.3355,11.4247,11.325,11.388,2232525.0],["2011-12-07",11.4247,11.4352,11.0102,11.0679,4503572.0],["2011-12-08",11.0286,11.1755,10.9499,10.9735,6925905.0],["2011-12-09",11.026,11.0627,10.9263,10.9604,4813499.0],["2011-12-12",10.8423,10.9263,10.7453,10.7794,4664314.0],["2011-12-13",10.8686,10.8974,10.5459,10.5459,4188042.0],["2011-12-14",10.5721,10.6744,10.294,10.4908,3757996.0],["2011-12-15",10.441,10.6744,10.4383,10.643,3469782.0],["2011-12-16",10.6535,10.9237,10.6535,10.8948,3518459.0],["2011-12-19",10.9473,10.984,10.7584,10.761,2863585.0],["2011-12-20",10.9184,11.0365,10.8187,10.9892,2193303.0],["2011-12-21",10.9132,11.0443,10.8554,11.0155,2033611.0],["2011-12-22",11.0155,11.1676,11.0155,11.0837,1679909.0],["2011-12-23",11.0863,11.2096,11.0233,11.165,1322705.0],["2011-12-27",11.1388,11.3539,11.0129,11.249,1252665.0],["2011-12-28",11.2358,11.2699,11.1388,11.1519,2214315.0],["2011-12-29",11.2017,11.2122,11.1073,11.1676,2023456.0],["2011-12-30",11.123,11.2227,10.963,11.1755,2034662.0],["2012-01-03",11.2568,11.2988,11.1125,11.1545,3179466.0],["2012-01-04",11.1388,11.1519,10.9551,10.9709,2568717.0],["2012-01-05",10.9761,11.0233,10.8659,11.0207,2697941.0],["2012-01-06",11.0155,11.2044,10.9473,11.005,2533347.0],["2012-01-09",11.0732,11.0732,10.8082,10.8764,4595324.0],["2012-01-10",11.0155,11.0338,10.7217,10.8528,3202929.0],["2012-01-11",10.7925,10.9079,10.7426,10.8712,2683583.0],["2012-01-12",10.9525,11.102,10.8213,10.9997,3434061.0],["2012-01-13",10.963,11.1414,10.8345,10.9263,2236027.0],["2012-01-17",11.0155,11.1414,10.9027,10.9289,2292759.0],["2012-01-18",11.0889,11.1755,10.8764,11.165,2455953.0],["2012-01-19",11.2411,11.2883,11.0679,11.0994,3555931.0],["2012-01-20",11.0758,11.0758,10.9289,11.0522,2380309.0],["2012-01-23",11.0417,11.165,10.9866,11.047,2026607.0],["2012-01-24",11.005,11.2253,10.8922,11.1755,2072834.0],["2012-01-25",11.1991,11.1991,10.9368,11.0601,2729109.0],["2012-01-26",11.0653,11.165,10.8764,10.8817,3492895.0],["2012-01-27",10.8423,11.0994,10.8109,11.0417,4693380.0],["2012-01-30",10.9656,11.3985,10.9368,11.3145,5047433.0],["2012-01-31",11.3696,11.4326,11.1834,11.2988,3841344.0],["2012-02-01",11.8051,12.5816,11.6398,12.0097,19047028.0],["2012-02-02",12.1435,12.2904,12.0097,12.1278,6123597.0],["2012-02-03",12.1934,12.2406,11.9441,12.015,5033775.0],["2012-02-06",11.91,11.9756,11.8366,11.9022,3225692.0],["2012-02-07",11.8707,11.9966,11.8707,11.9678,2158633.0],["2012-02-08",11.9441,12.036,11.8261,11.8654,2538600.0],["2012-02-09",11.8917,12.0806,11.7002,11.9022,2723505.0],["2012-02-10",11.7972,11.9677,11.7133,11.8182,2367702.0],["2012-02-13",11.813,11.8208,11.6687,11.7553,2499728.0],["2012-02-14",11.729,11.7316,11.4903,11.6215,2835219.0],["2012-02-15",11.7002,12.1042,11.5847,11.8077,4672719.0],["2012-02-16",11.8313,12.133,11.7631,12.1068,5324441.0],["2012-02-17",12.133,12.2694,11.994,12.0176,2555059.0],["2012-02-21",12.0779,12.133,11.9022,12.0569,2719303.0],["2012-02-22",12.0281,12.2406,11.952,12.0202,2618095.0],["2012-02-23",12.0281,12.0333,11.8759,11.9441,2437042.0],["2012-02-24",11.9441,12.0176,11.8182,11.8549,2418831.0],["2012-02-27",11.7736,11.9599,11.7238,11.9389,1945711.0],["2012-02-28",11.9232,12.154,11.91,11.994,2405524.0],["2012-02-29",12.015,12.1356,11.9573,11.9625,3044989.0],["2012-03-01",12.2143,12.5737,12.1776,12.3875,6254222.0],["2012-03-02",12.2983,12.4977,12.2327,12.2852,2644360.0],["2012-03-05",12.2327,12.293,12.1409,12.1566,2669925.0],["2012-03-06",12.0674,12.1881,11.9678,12.1593,3144446.0],["2012-03-07",12.1566,12.3062,12.1068,12.2957,2430388.0],["2012-03-08",12.4504,12.6236,12.4268,12.6026,3351764.0],["2012-03-09",12.6026,12.7757,12.6026,12.7626,3037985.0],["2012-03-12",12.76,12.7967,12.5737,12.6551,2198906.0],["2012-03-13",12.7049,12.9463,12.6813,12.9436,2189801.0],["2012-03-14",12.8754,13.0118,12.7994,12.8807,2211513.0],["2012-03-15",12.8676,13.0276,12.7416,12.8072,3409897.0],["2012-03-16",12.8859,13.2191,12.8597,13.0459,4298355.0],["2012-03-19",13.1063,13.227,13.0276,13.1142,4345282.0],["2012-03-20",13.004,13.0643,12.8781,12.9436,2382411.0],["2012-03-21",12.9436,13.0696,12.9358,12.9882,2570468.0],["2012-03-22",12.9227,13.0617,12.8203,12.8807,2698991.0],["2012-03-23",12.8649,12.9856,12.7075,12.9594,5340550.0],["2012-03-26",13.0669,13.3529,13.0171,13.2925,3533518.0],["2012-03-27",13.2716,13.3922,13.1771,13.2034,3112578.0],["2012-03-28",12.9463,13.0276,12.7233,12.8492,6663606.0],["2012-03-29",12.802,12.8702,12.7102,12.8256,2841523.0],["2012-03-30",12.844,13.0118,12.8046,12.8781,3016623.0],["2012-04-02",12.8754,13.0512,12.7233,12.9777,4790036.0],["2012-04-03",12.9148,13.0145,12.8728,12.8859,3172812.0],["2012-04-04",12.7836,12.8256,12.5396,12.6734,3868309.0],["2012-04-05",12.6813,12.8597,12.6813,12.8151,1906489.0],["2012-04-09",12.6288,12.8413,12.5475,12.7207,2779888.0],["2012-04-10",12.7653,12.9227,12.4898,12.4898,3003665.0],["2012-04-11",12.6079,12.7574,12.5816,12.6682,2027658.0],["2012-04-12",12.6787,12.8859,12.6761,12.8676,8999089.0],["2012-04-13",12.8203,13.0092,12.7941,12.9594,2922069.0],["2012-04-16",12.9646,13.0118,12.7967,12.8964,2486770.0],["2012-04-17",13.0118,13.1037,12.8308,12.8754,3123434.0],["2012-04-18",12.8151,12.8938,12.7469,12.8597,2668174.0],["2012-04-19",12.9017,12.9515,12.5396,12.6288,3892823.0],["2012-04-20",12.642,12.6524,12.419,12.4426,5552421.0],["2012-04-23",12.3298,12.4059,11.9363,12.0963,6759911.0],["2012-04-24",12.1278,12.1619,11.9074,11.9441,3738385.0],["2012-04-25",12.0569,12.3245,12.0569,12.3193,2999813.0],["2012-04-26",12.2773,12.4557,12.2275,12.2694,3507603.0],["2012-04-27",12.3114,12.8938,12.2878,12.8702,6932209.0],["2012-04-30",12.7836,12.9227,12.6157,12.6315,4753265.0],["2012-05-01",12.5921,12.9856,12.5921,12.7862,6066164.0],["2012-05-02",13.122,13.8461,12.1724,13.2112,18331919.0],["2012-05-03",13.4709,13.5759,13.0801,13.2401,7515642.0],["2012-05-04",13.1535,13.2794,12.9804,12.9856,3360869.0],["2012-05-07",12.8308,13.0564,12.8308,12.8833,4625792.0],["2012-05-08",12.7653,12.9148,12.5685,12.8308,3659240.0],["2012-05-09",12.6866,12.9646,12.5947,12.8571,4206602.0],["2012-05-10",12.8938,12.9804,12.7731,12.7889,2598484.0],["2012-05-11",12.7548,12.8886,12.6761,12.7285,1826993.0],["2012-05-14",12.6682,12.6761,12.4793,12.4924,1738743.0],["2012-05-15",12.5606,12.7102,12.4872,12.5816,2836270.0],["2012-05-16",12.6341,12.7626,12.4295,12.4557,2917866.0],["2012-05-17",12.4268,12.5055,11.8471,11.8838,3362270.0],["2012-05-18",11.9363,11.9704,11.5244,11.569,4174384.0],["2012-05-21",11.5506,11.8025,11.2804,11.7605,6493408.0],["2012-05-22",11.8182,12.0806,11.7526,11.8654,4661862.0],["2012-05-23",11.7946,11.9205,11.6897,11.8838,2356846.0],["2012-05-24",11.9179,12.0281,11.7028,11.7553,3097169.0],["2012-05-25",11.7789,11.8969,11.6844,11.7343,2042016.0],["2012-05-29",11.8366,12.0727,11.7395,12.0228,3174913.0],["2012-05-30",11.8838,11.9179,11.7631,11.8497,2305367.0],["2012-05-31",11.8366,11.994,11.7316,11.7841,5285218.0],["2012-06-01",11.6346,11.6949,11.5401,11.5611,3199077.0],["2012-06-04",11.6005,11.6923,11.4221,11.5428,2381360.0],["2012-06-05",11.5008,11.6661,11.4693,11.6503,1744696.0],["2012-06-06",11.771,12.1252,11.7343,11.9887,2927322.0],["2012-06-07",12.1409,12.1907,11.8786,11.9074,1409905.0],["2012-06-08",11.7946,11.8864,11.7185,11.8733,1553137.0],["2012-06-11",11.9573,12.0176,11.7212,11.7212,1998591.0],["2012-06-12",11.7999,11.9153,11.6923,11.9022,2200657.0],["2012-06-13",11.8891,11.994,11.7316,11.8025,3415501.0],["2012-06-14",11.8287,11.952,11.7421,11.9074,2841173.0],["2012-06-15",11.9363,12.1068,11.8707,12.0281,3101371.0],["2012-06-18",11.9494,12.217,11.8759,12.1173,2148827.0],["2012-06-19",12.1304,12.196,11.9441,11.994,2729459.0],["2012-06-20",11.9678,11.9782,11.7841,11.8549,1832597.0],["2012-06-21",11.9625,12.0569,11.7631,11.7867,2791794.0],["2012-06-22",11.8707,12.015,11.8602,11.9363,4920660.0],["2012-06-25",11.792,11.9022,11.632,11.6451,2251786.0],["2012-06-26",11.6215,11.9835,11.6136,11.9153,2449649.0],["2012-06-27",11.9678,12.1383,11.931,11.9678,2944832.0],["2012-06-28",11.9022,11.9678,11.5454,11.632,3159504.0],["2012-06-29",11.9153,11.9756,11.8313,11.9625,2653816.0],["2012-07-02",12.036,12.133,11.8786,11.9232,3650485.0],["2012-07-03",11.9363,12.2327,11.8523,12.2301,1829795.0],["2012-07-05",12.2432,12.4583,12.2275,12.3613,3825235.0],["2012-07-06",12.2904,12.3849,12.1671,12.2196,3627722.0],["2012-07-09",12.2196,12.4426,12.175,12.4137,4237420.0],["2012-07-10",12.419,12.5816,12.3586,12.4504,4570460.0],["2012-07-11",12.3822,12.4898,12.2799,12.356,2788643.0],["2012-07-12",12.2458,12.3035,11.9651,11.9992,4562756.0],["2012-07-13",11.9389,12.2406,11.9389,12.2117,3512856.0],["2012-07-16",12.2511,12.5449,12.1934,12.5108,8290285.0],["2012-07-17",12.5108,12.6393,12.5082,12.5737,3107325.0],["2012-07-18",12.5869,12.8544,12.5134,12.8282,2907711.0],["2012-07-19",12.9358,12.9987,12.6918,12.7233,4328822.0],["2012-07-20",12.7364,12.7653,12.6236,12.739,2079838.0],["2012-07-23",12.5291,12.6629,12.3901,12.6315,2954287.0],["2012-07-24",12.7207,12.7207,12.4085,12.6708,5387127.0],["2012-07-25",13.1168,13.7831,12.9069,13.4263,11669014.0],["2012-07-26",13.61,14.014,13.4736,13.9353,4729451.0],["2012-07-27",13.9222,14.2186,13.7097,14.1294,5776899.0],["2012-07-30",14.1924,14.1924,13.8828,13.9694,3372076.0],["2012-07-31",14.0796,14.1399,13.7674,13.8015,2530545.0],["2012-08-01",13.8749,13.9536,13.7569,13.7648,2123613.0],["2012-08-02",13.7254,13.8985,13.526,13.5628,3051993.0],["2012-08-03",13.7989,13.9851,13.7149,13.93,1973377.0],["2012-08-06",13.9458,14.0927,13.7595,13.9694,4055316.0],["2012-08-07",14.0822,14.1005,13.7857,13.8015,3290129.0],["2012-08-08",13.8277,13.8382,13.5759,13.5969,3333554.0],["2012-08-09",13.6073,13.6703,13.4893,13.5024,2476614.0],["2012-08-10",13.4893,13.7438,13.4526,13.7306,2677979.0],["2012-08-13",13.5969,13.7385,13.4526,13.6152,2156882.0],["2012-08-14",13.6808,13.8303,13.5391,13.568,2794946.0],["2012-08-15",13.5628,13.8539,13.5444,13.7648,3146547.0],["2012-08-16",13.8723,13.8959,13.728,13.77,2488521.0],["2012-08-17",13.7752,13.833,13.6913,13.728,1445275.0],["2012-08-20",13.6939,13.7752,13.6152,13.7228,1264222.0],["2012-08-21",13.7306,13.77,13.5811,13.6152,1927851.0],["2012-08-22",13.5837,13.6651,13.3214,13.5601,2446147.0],["2012-08-23",13.5601,13.5969,13.3398,13.4578,2191201.0],["2012-08-24",13.4657,13.6415,13.3817,13.5103,2735412.0],["2012-08-27",13.6493,13.77,13.5549,13.6205,2715801.0],["2012-08-28",13.5785,14.0035,13.5785,13.6887,4096640.0],["2012-08-29",13.7097,13.7359,13.5365,13.7018,2055674.0],["2012-08-30",13.6415,13.7044,13.5654,13.6126,1202587.0],["2012-08-31",13.6677,13.8251,13.5234,13.5995,2983354.0],["2012-09-04",13.5182,13.749,13.4054,13.6598,2562764.0],["2012-09-05",13.6152,13.6493,13.4736,13.505,2383811.0],["2012-09-06",13.5864,13.8592,13.5759,13.6572,3994381.0],["2012-09-07",13.6651,13.6703,13.3319,13.4841,4157224.0],["2012-09-10",13.4841,13.5628,13.3634,13.4736,2368753.0],["2012-09-11",13.5365,13.7385,13.5024,13.6887,2655567.0],["2012-09-12",13.6887,13.7831,13.4657,13.4945,3659240.0],["2012-09-13",13.4683,13.7621,13.3608,13.6756,2605838.0],["2012-09-14",13.7333,13.8461,13.7044,13.812,1828044.0],["2012-09-17",13.812,13.9038,13.589,13.6205,2147076.0],["2012-09-18",13.5837,13.6283,13.4027,13.589,2621247.0],["2012-09-19",13.6546,13.8828,13.5523,13.8225,2857982.0],["2012-09-20",13.8146,14.1845,13.7149,14.1687,4105395.0],["2012-09-21",14.376,14.4285,13.9379,13.9615,3856402.0],["2012-09-24",13.9117,13.9484,13.6756,13.6939,2172291.0],["2012-09-25",13.7254,13.9248,13.686,13.8225,4004537.0],["2012-09-26",13.8382,13.8697,13.4054,13.5365,2761327.0],["2012-09-27",13.6021,13.7228,13.4473,13.6493,2228673.0],["2012-09-28",13.6493,13.686,13.5024,13.6572,2170189.0],["2012-10-01",13.8723,13.9169,13.7202,13.7936,3306238.0],["2012-10-02",13.8671,13.9694,13.8015,13.8435,2044468.0],["2012-10-03",13.8592,14.0874,13.8592,14.0612,1638236.0],["2012-10-04",14.1163,14.2291,14.0743,14.0979,1656446.0],["2012-10-05",14.1242,14.2973,14.0953,14.1451,1430917.0],["2012-10-08",14.1137,14.1609,13.9851,14.0822,1116438.0],["2012-10-09",14.035,14.035,13.7648,13.9117,1876372.0],["2012-10-10",13.9484,13.9484,13.7805,13.833,1152858.0],["2012-10-11",14.035,14.1189,13.9038,14.0743,2163886.0],["2012-10-12",14.0113,14.1556,13.993,14.0481,1371733.0],["2012-10-15",14.1556,14.3944,13.9694,14.3944,2216416.0],["2012-10-16",14.439,14.578,14.3183,14.4285,2718603.0],["2012-10-17",14.3891,14.4258,14.2553,14.3393,2091394.0],["2012-10-18",14.3078,14.3681,13.6965,13.8146,5811919.0],["2012-10-19",13.8907,13.8959,13.686,13.8225,2671326.0],["2012-10-22",13.8067,14.0691,13.7438,14.0402,2487471.0],["2012-10-23",13.9012,13.9746,13.686,13.749,3669045.0],["2012-10-24",14.0245,14.1609,11.8208,12.5921,23536242.0],["2012-10-25",12.9541,13.2742,12.7705,13.1955,6990342.0],["2012-10-26",12.9882,13.143,12.8938,12.9017,3782160.0],["2012-10-31",12.9095,12.92,12.6026,12.6839,4578515.0],["2012-11-01",12.7075,12.9699,12.6656,12.802,2898605.0],["2012-11-02",12.8361,12.8361,12.3796,12.3849,3347212.0],["2012-11-05",12.3298,12.495,11.9127,12.0307,8129193.0],["2012-11-06",11.9546,12.3272,11.8051,12.2353,4667816.0],["2012-11-07",12.0806,12.1147,11.4641,11.6057,10329149.0],["2012-11-08",11.5847,11.6739,11.2358,11.2752,5091908.0],["2012-11-09",11.2411,11.8261,11.2411,11.5664,5576235.0],["2012-11-12",11.5585,11.7002,11.4667,11.5611,2846075.0],["2012-11-13",11.3959,11.6477,11.3539,11.4536,2808604.0],["2012-11-14",11.4955,11.5533,11.2673,11.2804,3623169.0],["2012-11-15",11.2358,11.2962,10.9787,11.0706,3755895.0],["2012-11-16",11.1493,11.3014,11.0417,11.2227,2907711.0],["2012-11-19",11.3696,11.5349,11.2516,11.3198,2496576.0],["2012-11-20",11.3067,11.3067,10.9945,11.1152,3565036.0],["2012-11-21",11.2017,11.207,11.0207,11.123,4203100.0],["2012-11-23",11.1361,11.2726,11.0784,11.2411,1266673.0],["2012-11-26",11.228,11.2568,11.1283,11.2542,1720883.0],["2012-11-27",11.1912,11.3854,11.1283,11.3591,4043759.0],["2012-11-28",11.3119,11.5926,11.0837,11.5821,5604601.0],["2012-11-29",11.8549,12.112,11.8208,12.0386,13820293.0],["2012-11-30",12.0412,12.4006,12.0386,12.3691,9576569.0],["2012-12-03",12.398,12.4714,12.133,12.3744,6869523.0],["2012-12-04",11.792,11.792,11.0706,11.4116,13163668.0],["2012-12-05",11.3723,11.569,11.3723,11.5034,5654329.0],["2012-12-06",11.5401,11.8497,11.5034,11.7972,5073347.0],["2012-12-07",11.8235,11.8812,11.632,11.7815,3080009.0],["2012-12-10",11.7028,11.7736,11.3959,11.4064,6478000.0],["2012-12-11",11.4903,11.7526,11.4431,11.7107,4390457.0],["2012-12-12",11.8235,11.9678,11.7684,11.8733,4813849.0],["2012-12-13",11.9415,11.9415,11.7658,11.8471,3348963.0],["2012-12-14",11.8182,11.9887,11.7762,11.8445,2168789.0],["2012-12-17",11.8654,12.0884,11.8077,12.0622,3812277.0],["2012-12-18",12.1042,12.3245,12.036,12.2511,4815600.0],["2012-12-19",12.2012,12.5869,12.1593,12.4032,5077900.0],["2012-12-20",12.4085,12.4085,12.1671,12.2091,5140936.0],["2012-12-21",11.9258,12.3009,11.9258,12.1855,4707388.0],["2012-12-24",12.1566,12.2485,12.0307,12.2012,1044296.0],["2012-12-26",12.1881,12.2222,12.0228,12.0412,2165987.0],["2012-12-27",12.0674,12.2485,12.015,12.1724,2477315.0],["2012-12-28",12.1252,12.3193,12.0753,12.1278,2067231.0],["2012-12-31",12.0622,12.6052,11.9887,12.3927,4932567.0],["2013-01-02",12.5003,12.7836,12.2196,12.3298,5639621.0],["2013-01-03",12.2904,12.3298,12.1461,12.196,3601807.0],["2013-01-04",12.2668,12.3298,12.1934,12.314,1835748.0],["2013-01-07",12.1881,12.2983,11.8864,12.0753,5607402.0],["2013-01-08",12.1383,12.2878,11.889,11.9258,3750642.0],["2013-01-09",11.9809,12.0989,11.8497,11.931,3000514.0],["2013-01-10",11.9704,11.9966,11.2227,11.325,8888076.0],["2013-01-11",11.3644,11.4693,11.2385,11.3827,4904551.0],["2013-01-14",11.4037,11.409,11.2437,11.4037,3008568.0],["2013-01-15",11.3591,11.4037,11.0942,11.207,6761662.0],["2013-01-16",11.2148,11.2752,11.0338,11.1178,6063713.0],["2013-01-17",11.1886,11.1886,10.942,10.9735,5452964.0],["2013-01-18",10.9892,10.9997,10.8791,10.942,2431439.0],["2013-01-22",10.921,11.0522,10.7295,10.824,4375399.0],["2013-01-23",10.8476,10.8476,10.378,10.5721,11337725.0],["2013-01-24",10.6089,10.6902,10.0212,10.3439,17749537.0],["2013-01-25",10.42,10.6928,10.3413,10.5721,6918551.0],["2013-01-28",10.6141,10.8345,10.5721,10.6718,4930116.0],["2013-01-29",10.7112,10.7374,10.4987,10.6639,3780759.0],["2013-01-30",10.7321,10.8292,10.5905,10.7374,4656259.0],["2013-01-31",10.6692,10.9289,10.6456,10.8213,5420746.0],["2013-02-01",10.921,10.9971,10.7558,10.9027,3514257.0],["2013-02-04",10.7925,10.9158,10.7321,10.7977,3747840.0],["2013-02-05",10.8607,11.2516,10.8502,11.1204,9383259.0],["2013-02-06",11.0994,11.4798,10.9892,11.2831,9624897.0],["2013-02-07",11.43,11.7316,11.3434,11.5087,11385702.0],["2013-02-08",11.4877,11.6005,10.9132,11.4693,9349640.0],["2013-02-11",11.5218,11.5401,11.3565,11.4116,7001198.0],["2013-02-12",11.3565,11.3723,11.123,11.2358,8455579.0],["2013-02-13",11.1545,11.1912,11.0732,11.1545,5805616.0],["2013-02-14",11.1257,11.144,10.8922,10.9053,5948497.0],["2013-02-15",10.8843,11.0207,10.8109,10.9394,6708431.0],["2013-02-19",10.9551,10.9919,10.7899,10.9892,7601791.0],["2013-02-20",10.984,11.0128,10.8817,10.9053,3562234.0],["2013-02-21",10.8607,10.963,10.74,10.9053,4219910.0],["2013-02-22",10.9997,11.0443,10.9027,10.984,5612655.0],["2013-02-25",10.984,11.0679,10.7872,10.8004,7608445.0],["2013-02-26",10.8004,10.8476,10.643,10.7374,5411991.0],["2013-02-27",10.6823,10.7925,10.6508,10.719,4864978.0],["2013-02-28",10.7269,10.7715,10.5039,10.6902,5360161.0],["2013-03-01",10.6613,10.8476,10.622,10.8187,4920310.0],["2013-03-04",10.782,10.8869,10.6351,10.7531,4362091.0],["2013-03-05",10.8213,11.2148,10.6954,11.1781,7582530.0],["2013-03-06",11.1912,11.2385,11.0653,11.0968,5017666.0],["2013-03-07",11.1178,11.2253,11.0391,11.2148,8560989.0],["2013-03-08",11.2175,11.4457,11.2175,11.43,4921010.0],["2013-03-11",11.3277,11.4509,11.2726,11.4378,5602500.0],["2013-03-12",11.3932,11.4641,11.3145,11.4064,2861484.0],["2013-03-13",11.4064,11.451,11.3119,11.388,2402022.0],["2013-03-14",11.4064,11.4588,11.3303,11.4168,3467680.0],["2013-03-15",11.3827,11.5296,11.304,11.3303,4371897.0],["2013-03-18",11.2017,11.3749,11.1493,11.304,1897033.0],["2013-03-19",11.3093,11.3959,11.1519,11.2778,1918746.0],["2013-03-20",11.325,11.6057,11.3198,11.5638,3263164.0],["2013-03-21",11.4483,11.5638,11.4483,11.4641,2874792.0],["2013-03-22",11.5008,11.6713,11.4693,11.5664,2613192.0],["2013-03-25",11.6188,11.6293,11.5218,11.6084,2418481.0],["2013-03-26",11.7028,11.7212,11.5611,11.6267,2545604.0],["2013-03-27",11.5165,11.6162,11.5034,11.5165,3623169.0],["2013-03-28",11.527,11.75,11.5087,11.7212,2843274.0],["2013-04-01",11.6739,11.7789,11.5008,11.5165,4137263.0],["2013-04-02",11.7684,11.9599,11.6739,11.8313,3691458.0],["2013-04-03",11.7789,11.9074,11.6293,11.7316,4499019.0],["2013-04-04",11.7002,11.708,11.6136,11.6923,3150399.0],["2013-04-05",11.5139,11.7343,11.4955,11.6582,1931353.0],["2013-04-08",11.6529,11.6897,11.5244,11.6215,2050421.0],["2013-04-09",11.6215,11.7474,11.569,11.6739,2684983.0],["2013-04-10",11.6897,12.091,11.6608,12.036,4769724.0],["2013-04-11",11.9992,12.0281,11.6241,11.6346,8984381.0],["2013-04-12",11.6215,11.7054,11.5323,11.6215,7293966.0],["2013-04-15",11.5926,11.6425,11.527,11.5742,2606889.0],["2013-04-16",11.6766,11.7815,11.5874,11.7815,2542452.0],["2013-04-17",11.6739,11.7526,11.5087,11.6084,2672026.0],["2013-04-18",11.5874,11.6372,11.3591,11.4641,3443166.0],["2013-04-19",11.4746,11.5506,11.4116,11.5087,2467859.0],["2013-04-22",11.5323,11.6425,11.3696,11.6084,2101200.0],["2013-04-23",11.6818,11.7579,11.59,11.7474,1730688.0],["2013-04-24",11.6975,11.9704,11.6975,11.9678,2620196.0],["2013-04-25",12.0045,12.2747,11.9651,12.2668,2948334.0],["2013-04-26",12.2301,12.2301,12.0622,12.0937,3171061.0],["2013-04-29",12.1671,12.2196,11.9599,11.9914,3976171.0],["2013-04-30",12.0228,12.3691,11.9389,12.3481,5411290.0],["2013-05-01",11.9914,13.1797,11.9809,12.4793,9536646.0],["2013-05-02",12.5396,12.6078,12.3455,12.3455,3925042.0],["2013-05-03",12.4767,12.7233,12.4268,12.6498,5450863.0],["2013-05-06",12.7233,12.9725,12.697,12.9227,3949556.0],["2013-05-07",12.92,13.0118,12.8413,12.9069,2799849.0],["2013-05-08",12.8492,12.962,12.7679,12.9069,2803701.0],["2013-05-09",12.8518,12.9358,12.6918,12.7967,3530716.0],["2013-05-10",12.7705,12.9227,12.7364,12.823,6365235.0],["2013-05-13",12.7705,12.8938,12.7416,12.7941,2046219.0],["2013-05-14",12.8361,13.2479,12.7941,13.1745,8824340.0],["2013-05-15",13.143,13.5942,13.1168,13.4736,5355959.0],["2013-05-16",13.6047,13.7123,13.2847,13.366,5244245.0],["2013-05-17",13.366,13.5103,13.345,13.4447,3957260.0],["2013-05-20",13.4473,13.4552,13.2873,13.3476,3087363.0],["2013-05-21",13.4316,13.5732,13.3398,13.4631,3675349.0],["2013-05-22",13.387,13.526,13.1456,13.2401,2822612.0],["2013-05-23",13.1351,13.4867,13.0827,13.4788,4060919.0],["2013-05-24",13.3712,13.4158,13.2479,13.3083,2434590.0],["2013-05-28",13.345,13.4421,13.2322,13.2952,2000693.0],["2013-05-29",13.2873,13.3004,12.9095,12.983,4272090.0],["2013-05-30",13.0302,13.3135,12.9515,12.9725,4487113.0],["2013-05-31",12.9909,13.0696,12.7128,12.718,5175606.0],["2013-06-03",12.7128,12.7731,12.5187,12.6472,4576063.0],["2013-06-04",12.6341,12.8597,12.5895,12.6656,2427586.0],["2013-06-05",12.6315,12.8308,12.6131,12.6315,2917866.0],["2013-06-06",12.621,12.8335,12.621,12.8308,4080881.0],["2013-06-07",12.9384,13.1142,12.8046,13.101,2166687.0],["2013-06-10",13.1037,13.2663,12.9699,13.164,3219038.0],["2013-06-11",13.0538,13.2165,12.9646,13.0591,2562413.0],["2013-06-12",13.1063,13.2558,12.8518,12.8728,2599535.0],["2013-06-13",12.899,13.1535,12.8203,13.0381,3369624.0],["2013-06-14",13.0984,13.0984,12.8702,12.9095,2303966.0],["2013-06-17",13.0328,13.1692,12.9515,12.9568,2831367.0],["2013-06-18",12.9463,13.2348,12.9358,13.0381,4390808.0],["2013-06-19",13.0669,13.1666,12.844,12.8544,3235498.0],["2013-06-20",12.7862,12.802,12.3586,12.4137,5065293.0],["2013-06-21",12.4846,12.5764,12.2904,12.4137,4370496.0],["2013-06-24",12.3035,12.3796,12.1488,12.2694,3908932.0],["2013-06-25",12.4426,12.5291,12.2878,12.3193,3728229.0],["2013-06-26",12.5449,12.5475,12.2039,12.4032,3176314.0],["2013-06-27",12.4478,12.7154,12.4478,12.4872,3295732.0],["2013-06-28",12.398,12.6157,12.3822,12.4819,7462062.0],["2013-07-01",12.5842,12.6682,12.4478,12.4714,2228673.0],["2013-07-02",12.495,12.6813,12.2694,12.3639,6015035.0],["2013-07-03",12.293,12.3717,12.1934,12.2563,1858862.0],["2013-07-05",12.3429,12.495,12.2406,12.4846,2958840.0],["2013-07-08",12.558,12.7338,12.5344,12.697,3541573.0],["2013-07-09",12.781,12.8728,12.7364,12.8308,4974941.0],["2013-07-10",12.7836,13.0932,12.7233,13.0827,5083153.0],["2013-07-11",13.2584,13.3503,13.1483,13.3109,3678501.0],["2013-07-12",13.324,13.4342,13.2532,13.387,2546654.0],["2013-07-15",13.3922,13.5286,13.2978,13.4631,2952536.0],["2013-07-16",13.4421,13.4499,13.2847,13.3371,3141994.0],["2013-07-17",13.3791,13.6546,13.324,13.6493,2749420.0],["2013-07-18",13.7464,13.9195,13.6205,13.791,5314285.0],["2013-07-19",13.7464,13.7831,13.5942,13.6939,3824534.0],["2013-07-22",13.7621,13.7621,13.5129,13.6257,2345640.0],["2013-07-23",13.6519,13.7333,13.5129,13.631,2381360.0],["2013-07-24",13.707,13.707,13.4841,13.5129,3060398.0],["2013-07-25",13.505,13.5969,13.4447,13.4893,2847476.0],["2013-07-26",13.4919,13.7359,13.4447,13.6152,3759047.0],["2013-07-29",13.6073,13.631,13.4001,13.5837,4379951.0],["2013-07-30",13.6782,13.8382,13.5969,13.8067,6922053.0],["2013-07-31",13.8907,13.9851,12.7626,13.2768,12915376.0],["2013-08-01",13.4054,13.4919,13.0328,13.0905,12198867.0],["2013-08-02",13.1142,13.1797,12.9672,13.0433,3939400.0],["2013-08-05",13.0853,13.3398,13.0643,13.2611,3363671.0],["2013-08-06",13.2611,13.3293,13.1168,13.1771,2785491.0],["2013-08-07",13.1588,13.2138,12.9987,13.0827,3585348.0],["2013-08-08",13.1115,13.2034,13.0381,13.1955,2008047.0],["2013-08-09",13.1692,13.3135,13.1325,13.2217,1903687.0],["2013-08-12",13.1981,13.2401,13.1194,13.1588,1927501.0],["2013-08-13",13.1456,13.2427,13.0617,13.164,1923298.0],["2013-08-14",13.0984,13.1771,13.0512,13.0958,2101200.0],["2013-08-15",12.9541,13.2191,12.8702,13.1824,3542273.0],["2013-08-16",13.2243,13.3057,13.0643,13.1142,3062149.0],["2013-08-19",13.1168,13.3057,13.0932,13.1561,3060748.0],["2013-08-20",13.1824,13.3975,13.1456,13.3371,3271568.0],["2013-08-21",13.2794,13.303,13.0145,13.0459,1950264.0],["2013-08-22",13.0696,13.2296,13.0276,13.1299,1250214.0],["2013-08-23",13.227,13.2847,13.0696,13.2742,1856760.0],["2013-08-26",13.3083,13.3608,13.1535,13.1929,1547184.0],["2013-08-27",13.1115,13.1535,12.8885,12.92,1382239.0],["2013-08-28",12.8754,13.0774,12.8623,13.0223,1586056.0],["2013-08-29",13.0381,13.1247,12.983,12.9909,1532475.0],["2013-08-30",13.0276,13.0774,12.8781,12.8781,1417960.0],["2013-09-03",13.0355,13.0932,12.8938,13.0407,1766409.0],["2013-09-04",13.0958,13.3214,13.0748,13.3188,2247584.0],["2013-09-05",13.3476,13.5942,13.3267,13.5759,2819110.0],["2013-09-06",13.4814,13.6939,13.3949,13.6178,2876543.0],["2013-09-09",13.4342,13.8408,13.3975,13.7359,4002436.0],["2013-09-10",13.7752,13.9274,13.7306,13.833,2341437.0],["2013-09-11",13.7962,13.951,13.6913,13.9458,2281553.0],["2013-09-12",13.9195,13.9694,13.8198,13.9431,1381539.0],["2013-09-13",13.9851,14.09,13.9222,13.9326,1252315.0],["2013-09-16",14.1137,14.2317,13.9772,14.0087,1898434.0],["2013-09-17",13.8041,14.0848,13.7726,14.0664,1970926.0],["2013-09-18",14.0874,14.1792,13.8093,13.9772,2274549.0],["2013-09-19",14.09,14.1687,14.0061,14.0717,2393267.0],["2013-09-20",13.7202,14.0743,13.5103,14.0087,5908224.0],["2013-09-23",14.014,14.0455,13.9117,14.0297,2116609.0],["2013-09-24",14.0664,14.2553,13.9615,14.1425,1930653.0],["2013-09-25",14.1661,14.2343,14.0507,14.2055,2172991.0],["2013-09-26",14.2238,14.3524,14.1635,14.3471,1932754.0],["2013-09-27",14.2947,14.3288,14.2212,14.3025,2559612.0],["2013-09-30",13.9431,14.3524,13.9431,14.3419,2279802.0],["2013-10-01",14.292,14.4888,14.2868,14.3865,2506031.0],["2013-10-02",14.334,14.8193,14.3235,14.599,5339499.0],["2013-10-03",14.599,14.6908,14.3314,14.3707,3237249.0],["2013-10-04",14.3629,14.5754,14.3235,14.4967,2034662.0],["2013-10-07",14.4285,14.557,14.3104,14.4468,2626500.0],["2013-10-08",14.4547,14.5622,13.9694,13.9746,4332674.0],["2013-10-09",13.9405,14.0691,13.7726,13.9405,3427758.0],["2013-10-10",14.0323,14.4442,14.0192,14.4048,3134990.0],["2013-10-11",14.3366,14.6383,14.3366,14.5937,2065129.0],["2013-10-14",14.5544,14.6357,14.3707,14.439,2684633.0],["2013-10-15",14.3944,14.5045,14.2081,14.3025,2384162.0],["2013-10-16",14.3445,14.4704,14.2606,14.4022,1668703.0],["2013-10-17",14.3655,14.3786,14.1819,14.3524,2544553.0],["2013-10-18",14.3052,14.376,14.1189,14.2527,4644002.0],["2013-10-21",13.6651,14.641,13.6651,14.4494,3718073.0],["2013-10-22",14.5098,14.6567,14.376,14.5859,3429158.0],["2013-10-23",14.536,14.6541,14.4704,14.6305,2665722.0],["2013-10-24",14.6777,14.9531,14.6383,14.8482,3610912.0],["2013-10-25",14.9059,14.9426,14.6829,14.7669,2998062.0],["2013-10-28",14.7695,14.9662,14.6357,14.9584,3309390.0],["2013-10-29",15.0633,15.2312,14.9925,15.1892,7179800.0],["2013-10-30",13.3791,14.0586,13.1535,13.9012,39117690.0],["2013-10-31",13.8513,14.0218,13.8382,14.0061,4930466.0],["2013-11-01",14.0507,14.4232,14.0297,14.3104,6660804.0],["2013-11-04",14.3734,14.8272,14.2973,14.6068,5219381.0],["2013-11-05",14.6068,14.6646,14.2684,14.5334,8202735.0],["2013-11-06",14.7065,14.7223,14.4626,14.4731,4365943.0],["2013-11-07",14.494,14.5439,14.2265,14.4416,3323048.0],["2013-11-08",14.4416,14.6226,14.1897,14.4258,3612663.0],["2013-11-11",14.3891,14.9479,14.3655,14.9348,5271210.0],["2013-11-12",14.9348,15.2679,14.8771,15.2076,6157216.0],["2013-11-13",15.0056,15.1761,14.8534,15.0659,5512498.0],["2013-11-14",15.003,15.3388,15.003,15.2784,7798604.0],["2013-11-15",15.2784,15.281,15.0817,15.1341,4199598.0],["2013-11-18",15.1341,15.1997,14.6987,14.7669,5272961.0],["2013-11-19",14.7065,14.7433,14.6095,14.6593,3636127.0],["2013-11-20",14.7957,14.801,14.578,14.6042,2815258.0],["2013-11-21",14.6751,14.7957,14.5518,14.7564,2727358.0],["2013-11-22",14.7616,14.8666,14.7433,14.8325,3537720.0],["2013-11-25",14.8587,14.9348,14.6016,14.6252,3192423.0],["2013-11-26",14.5964,14.6829,14.4258,14.6514,4389407.0],["2013-11-27",14.6305,14.7695,14.6305,14.7511,2811055.0],["2013-11-29",14.8351,15.0266,14.7616,15.0082,1792674.0],["2013-12-02",14.9531,15.1525,14.9295,14.9846,2790394.0],["2013-12-03",14.8797,15.0161,14.8771,14.9689,4432832.0],["2013-12-04",14.8377,14.9925,14.8115,14.8954,4230066.0],["2013-12-05",14.822,14.9872,14.6278,14.7065,3691108.0],["2013-12-06",14.7879,14.8429,14.7354,14.759,2324978.0],["2013-12-09",14.8272,15.1289,14.7643,15.121,3429158.0],["2013-12-10",15.1919,15.6195,15.121,15.5591,5554872.0],["2013-12-11",15.6063,15.6116,15.3939,15.4463,3455073.0],["2013-12-12",15.4516,15.5591,15.3204,15.3309,2386263.0],["2013-12-13",15.4909,15.8031,15.3545,15.7008,4209404.0],["2013-12-16",15.79,15.9448,15.727,15.8267,2244082.0],["2013-12-17",15.7375,15.8162,15.3807,15.4909,3539822.0],["2013-12-18",15.4358,15.7952,15.3571,15.7637,2891251.0],["2013-12-19",16.8157,18.4789,16.7239,17.9674,29470030.0],["2013-12-20",17.7732,18.1615,17.2879,17.6158,15070507.0],["2013-12-23",18.1195,18.1195,17.5975,18.0382,6112741.0],["2013-12-24",18.0198,18.0513,17.6631,17.768,2155831.0],["2013-12-26",17.8388,17.9569,17.6736,17.7077,2643310.0],["2013-12-27",17.6814,17.8152,17.5765,17.7942,2926972.0],["2013-12-30",17.7969,17.9595,17.7129,17.9595,3098219.0],["2013-12-31",17.9621,18.29,17.9254,18.0093,2674477.0],["2014-01-02",17.8992,17.9988,17.684,17.8205,2962342.0],["2014-01-03",17.8231,18.0618,17.608,17.949,3124134.0],["2014-01-06",17.8887,18.5707,17.8887,18.1562,6027993.0],["2014-01-07",18.2218,18.715,18.1169,18.5445,6917150.0],["2014-01-08",18.5156,19.0613,18.3346,18.4501,5394481.0],["2014-01-09",18.5314,18.6258,18.0802,18.2638,2935376.0],["2014-01-10",18.2874,18.3819,17.9097,18.2271,3413399.0],["2014-01-13",18.2271,18.4107,18.0487,18.0907,2981253.0],["2014-01-14",18.0933,18.9092,18.0933,18.8934,5339850.0],["2014-01-15",18.757,18.8593,18.3661,18.8042,4878286.0],["2014-01-16",18.7622,19.3079,18.7098,19.1898,4090686.0],["2014-01-17",19.2371,19.3866,18.7885,18.8436,5115021.0],["2014-01-21",18.9065,19.2056,18.8541,19.0666,2594282.0],["2014-01-22",18.9511,19.2213,18.8593,19.1794,2712999.0],["2014-01-23",19.0561,19.2712,18.875,18.9774,3081410.0],["2014-01-24",18.8934,18.9354,18.4632,18.5078,4542444.0],["2014-01-27",18.6022,18.8068,18.1274,18.4842,3912084.0],["2014-01-28",18.5734,18.9485,18.5052,18.8436,3384683.0],["2014-01-29",18.6258,18.7439,18.2113,18.2691,4219210.0],["2014-01-30",18.5104,18.7203,18.3923,18.5183,4718245.0],["2014-01-31",18.2848,18.5943,18.1536,18.374,5656080.0],["2014-02-03",18.2638,18.3609,17.2643,17.7549,10286775.0],["2014-02-04",17.9306,18.2533,17.5896,18.0618,6991743.0],["2014-02-05",17.0518,17.406,16.9075,17.0623,13167520.0],["2014-02-06",17.0623,17.4007,16.9574,17.162,6494109.0],["2014-02-07",17.2066,17.8178,17.1987,17.5686,4341780.0],["2014-02-10",17.5371,17.6788,17.3194,17.5975,3399391.0],["2014-02-11",17.6263,17.6736,17.3614,17.364,3327951.0],["2014-02-12",17.3561,17.4506,17.0885,17.1567,3901578.0],["2014-02-13",17.0676,17.4899,17.0676,17.4663,2477315.0],["2014-02-14",17.4873,18.012,17.4873,17.9359,4195746.0],["2014-02-18",17.9201,18.5104,17.705,18.311,6112741.0],["2014-02-19",18.3084,18.7937,18.2664,18.6547,6236712.0],["2014-02-20",18.6389,19.6358,18.5786,19.6017,8295888.0],["2014-02-21",19.8116,19.9532,19.4076,19.5073,6256323.0],["2014-02-24",19.6096,19.7801,19.426,19.4548,3391337.0],["2014-02-25",19.5571,19.6725,19.4574,19.6148,3038335.0],["2014-02-26",19.6725,20.2838,19.5938,19.8588,5168252.0],["2014-02-27",19.8063,20.1841,19.7591,20.1133,3163006.0],["2014-02-28",20.171,20.5383,20.1106,20.3389,4139364.0],["2014-03-03",20.129,20.4622,20.0582,20.352,2610391.0],["2014-03-04",20.4228,20.7691,20.3861,20.554,3924341.0],["2014-03-05",20.5671,21.1547,20.5671,20.9501,5247397.0],["2014-03-06",20.9947,21.0551,20.1815,20.3048,6706680.0],["2014-03-07",20.4071,20.4464,20.0372,20.1998,3102422.0],["2014-03-10",20.4569,20.6379,19.7591,20.0634,5345453.0],["2014-03-11",20.1264,20.2576,19.8247,19.8536,3797919.0],["2014-03-12",19.8719,20.1421,19.6227,20.0005,8394644.0],["2014-03-13",20.0293,20.1028,19.1689,19.203,7646967.0],["2014-03-14",19.1767,19.628,19.0115,19.5309,3562234.0],["2014-03-17",19.5361,19.8037,19.4181,19.5388,3179116.0],["2014-03-18",19.6122,20.0188,19.5466,19.9401,1673956.0],["2014-03-19",19.9821,20.1159,19.4364,19.5886,4641551.0],["2014-03-20",19.544,19.7775,19.2187,19.2266,2987906.0],["2014-03-21",19.2266,19.4076,19.0062,19.0875,6247568.0],["2014-03-24",19.2554,19.3473,18.7176,18.8514,4708089.0],["2014-03-25",19.0613,19.2476,18.6626,18.7072,5177007.0],["2014-03-26",18.7911,18.9642,18.6048,18.8829,3813678.0],["2014-03-27",18.8646,19.3394,18.6888,18.9564,5371017.0],["2014-03-28",18.757,19.098,18.5235,18.7701,3561184.0],["2014-03-31",18.9354,19.0246,18.6363,18.7281,3046740.0],["2014-04-01",18.8305,19.1505,18.6285,19.0429,3744689.0],["2014-04-02",19.098,19.2213,18.9433,18.9931,2512335.0],["2014-04-03",18.8882,19.2213,18.7255,18.7806,5055487.0],["2014-04-04",18.8829,18.8829,18.1799,18.3609,7656773.0],["2014-04-07",18.3478,18.5025,17.9411,18.3714,5558725.0],["2014-04-08",18.3635,18.4579,17.9647,18.193,5369266.0],["2014-04-09",18.332,18.5602,18.1877,18.5156,3089815.0],["2014-04-10",18.5052,18.5681,17.8782,17.9359,3309390.0],["2014-04-11",17.8493,18.9774,17.3719,18.0539,28995509.0],["2014-04-14",18.1746,18.1851,17.3692,17.6106,6194688.0],["2014-04-15",17.7103,17.7995,17.099,17.7627,6200641.0],["2014-04-16",17.8598,18.1274,17.7785,18.0041,2751521.0],["2014-04-17",17.9805,18.2271,17.9516,18.0146,2260891.0],["2014-04-21",18.1117,18.2271,17.8677,18.1379,2862185.0],["2014-04-22",18.1353,18.4265,18.0802,18.2218,2300114.0],["2014-04-23",18.1772,18.3189,18.0513,18.2454,1757304.0],["2014-04-24",18.3478,18.5025,17.7968,18.109,2294160.0],["2014-04-25",18.0277,18.0985,17.2407,17.2407,4280144.0],["2014-04-28",17.3509,17.3614,16.4825,16.8629,6480801.0],["2014-04-29",16.9128,17.5817,16.8656,17.5083,8231451.0],["2014-04-30",16.5298,17.4925,16.5298,17.3876,11992599.0],["2014-05-01",17.3194,17.5765,16.9364,17.0754,7374512.0],["2014-05-02",17.0807,17.1882,16.7632,17.0676,4184190.0],["2014-05-05",16.9679,17.1699,16.8734,17.162,3436162.0],["2014-05-06",17.0859,17.1804,16.5796,16.6085,3744338.0],["2014-05-07",16.6898,16.7921,16.1468,16.2596,6012234.0],["2014-05-08",16.2255,16.9023,16.0025,16.619,6391500.0],["2014-05-09",16.7869,16.7869,16.4616,16.7082,2834869.0],["2014-05-12",16.7895,17.2223,16.7632,17.0649,2707396.0],["2014-05-13",17.0676,17.1384,16.7685,16.9469,3634025.0],["2014-05-14",16.9495,17.0125,16.7396,16.7685,2785491.0],["2014-05-15",16.5901,16.716,16.375,16.5665,2689536.0],["2014-05-16",16.6531,16.8,16.3724,16.4773,2962692.0],["2014-05-19",16.3986,16.619,16.173,16.5245,3505502.0],["2014-05-20",16.4747,16.5586,16.2596,16.2937,3141994.0],["2014-05-21",16.3671,16.5193,16.2832,16.4799,2997362.0],["2014-05-22",16.4878,16.5245,16.2281,16.2596,7941836.0],["2014-05-23",16.1756,16.4432,16.0182,16.3855,3999984.0],["2014-05-27",16.4275,16.9993,16.4222,16.897,4385555.0],["2014-05-28",17.1253,17.3037,16.9075,17.1331,7399376.0],["2014-05-29",17.2932,17.406,17.141,17.3378,4945875.0],["2014-05-30",17.2984,17.4427,17.2984,17.3692,5371718.0],["2014-06-02",17.4033,17.6158,17.3089,17.3929,5213778.0],["2014-06-03",17.301,17.4138,17.141,17.3483,3941851.0],["2014-06-04",17.2958,17.4637,17.0623,17.4401,3299234.0],["2014-06-05",17.4243,17.5844,17.3273,17.5083,3460676.0],["2014-06-06",17.5319,17.6578,17.4033,17.6237,3614764.0],["2014-06-09",17.6945,17.9988,17.6499,17.9831,4491315.0],["2014-06-10",17.9254,18.0513,17.8362,17.9411,4129558.0],["2014-06-11",17.8231,17.9674,17.7864,17.9438,2378558.0],["2014-06-12",17.9647,18.0093,17.7968,17.8546,2061627.0],["2014-06-13",17.9359,18.0356,17.7654,18.0093,1595161.0],["2014-06-16",17.9018,18.0041,17.8205,17.9621,1524421.0],["2014-06-17",17.8887,17.9621,17.7968,17.9097,1410956.0],["2014-06-18",17.9123,18.0618,17.726,18.0539,2437742.0],["2014-06-19",18.0959,18.2166,17.8467,18.0618,2424084.0],["2014-06-20",18.0828,18.2533,17.8939,18.2507,2517238.0],["2014-06-23",18.2323,18.2953,18.1326,18.2035,2066530.0],["2014-06-24",18.1746,18.3582,18.0723,18.1694,3966715.0],["2014-06-25",18.1248,18.2769,17.6867,18.0828,8815585.0],["2014-06-26",18.1326,18.2691,17.9988,18.1746,2680781.0],["2014-06-27",18.1221,18.2481,17.9411,18.088,5103465.0],["2014-06-30",18.0985,18.2979,17.9674,18.1615,3576593.0],["2014-07-01",18.193,18.5917,18.1116,18.4553,3755545.0],["2014-07-02",18.3714,18.4501,18.0566,18.0618,3834340.0],["2014-07-03",18.0618,18.172,18.0251,18.1012,2465758.0],["2014-07-07",17.9831,18.1169,17.789,17.9123,2944131.0],["2014-07-08",17.8782,17.8782,17.2591,17.3692,4279444.0],["2014-07-09",17.427,17.4532,17.2276,17.28,3063199.0],["2014-07-10",17.1043,17.3456,16.9364,17.1987,3113628.0],["2014-07-11",17.2171,17.2381,17.0544,17.1148,1725786.0],["2014-07-14",17.2092,17.5975,17.1961,17.4742,4510926.0],["2014-07-15",17.427,17.5371,17.3483,17.4427,3830488.0],["2014-07-16",17.4637,17.5529,17.1751,17.2617,4416372.0],["2014-07-17",17.1567,17.3325,17.0413,17.1122,3289078.0],["2014-07-18",17.2748,17.406,17.1463,17.2827,2875842.0],["2014-07-21",17.2145,17.2328,17.0492,17.1856,3367523.0],["2014-07-22",17.2381,17.6001,17.1987,17.4375,4819452.0],["2014-07-23",17.4453,17.5634,17.3587,17.503,4011541.0],["2014-07-24",17.5266,17.6316,17.4611,17.545,2963392.0],["2014-07-25",17.4715,17.566,17.3509,17.4453,3847998.0],["2014-07-28",17.4453,17.5004,17.2486,17.4584,5200470.0],["2014-07-29",17.5293,17.5765,17.3483,17.5135,5622811.0],["2014-07-30",16.5901,18.3504,16.5271,18.3373,19162594.0],["2014-07-31",18.1563,18.1877,17.5686,17.629,6727342.0],["2014-08-01",17.5607,17.7391,17.2302,17.3929,4299756.0],["2014-08-04",17.4086,17.5135,17.2853,17.3692,5977914.0],["2014-08-05",17.3063,17.3587,16.8892,16.9889,5409189.0],["2014-08-06",16.9154,17.0676,16.7082,16.737,20514016.0],["2014-08-07",16.7737,16.9259,16.7029,16.8472,6891236.0],["2014-08-08",16.9075,16.9075,16.7396,16.8,3397290.0],["2014-08-11",16.8577,17.1725,16.8105,17.0439,4079480.0],["2014-08-12",17.0151,17.1226,16.8078,16.8892,5976863.0],["2014-08-13",16.8865,17.162,16.8787,16.9915,3304487.0],["2014-08-14",17.0518,17.4506,17.0203,17.4138,3644882.0],["2014-08-15",17.4873,17.6919,17.3876,17.6788,3736984.0],["2014-08-18",17.8152,18.0566,17.7785,17.9385,5435804.0],["2014-08-19",17.9726,18.0172,17.8887,17.9438,2604788.0],["2014-08-20",17.8651,17.9805,17.8362,17.9464,5493938.0],["2014-08-21",17.9726,18.0277,17.8572,17.9385,2688485.0],["2014-08-22",17.9411,18.1799,17.8598,17.9752,3060398.0],["2014-08-25",18.1221,18.2454,17.7759,17.8782,2844324.0],["2014-08-26",17.9149,18.0723,17.8388,18.0618,2053573.0],["2014-08-27",18.0618,18.13,17.8677,17.9149,2022755.0],["2014-08-28",17.8388,18.1772,17.8126,18.172,2549106.0],["2014-08-29",18.172,18.2612,18.1143,18.2559,1898434.0],["2014-09-02",18.2349,18.5524,18.2349,18.5419,3682003.0],["2014-09-03",18.6206,18.6835,18.4055,18.4815,3113628.0],["2014-09-04",19.0377,19.3945,18.9538,19.14,8433166.0],["2014-09-05",19.1007,19.1767,19.0193,19.0902,2531596.0],["2014-09-08",19.1059,19.2895,19.0246,19.1557,1619325.0],["2014-09-09",19.1662,19.1899,18.8514,18.8724,2613893.0],["2014-09-10",18.8724,18.9721,18.7308,18.7963,2036413.0],["2014-09-11",18.7413,18.7806,18.6494,18.7675,2341087.0],["2014-09-12",18.7727,18.7727,18.4606,18.4815,2439143.0],["2014-09-15",18.4947,18.5445,18.1589,18.2848,2680431.0],["2014-09-16",18.2402,18.3399,18.0644,18.2166,2834169.0],["2014-09-17",18.1536,18.2953,18.0487,18.0959,2153380.0],["2014-09-18",18.1615,18.2349,17.9857,18.0775,1799328.0],["2014-09-19",18.1326,18.1982,17.7496,17.886,3496047.0],["2014-09-22",17.7995,17.8624,17.4374,17.5791,2134469.0],["2014-09-23",17.427,17.7706,17.427,17.503,2607239.0],["2014-09-24",17.4453,17.5634,17.2643,17.3561,4032203.0],["2014-09-25",17.3404,17.3929,17.1331,17.162,4946225.0],["2014-09-26",17.2302,17.3273,17.1541,17.3089,2837320.0],["2014-09-29",17.1253,17.3561,17.1069,17.2853,2111706.0],["2014-09-30",17.3719,17.4506,17.1331,17.2879,2898255.0],["2014-10-01",17.2984,17.2984,16.6688,16.8026,3560483.0],["2014-10-02",16.7528,16.8446,16.4616,16.6268,7510739.0],["2014-10-03",16.7554,16.8708,16.5219,16.5691,5716315.0],["2014-10-06",16.6032,16.7659,16.4852,16.5193,2439143.0],["2014-10-07",16.4747,16.577,16.1835,16.1861,2376457.0],["2014-10-08",16.2622,16.6609,16.0366,16.6373,2746969.0],["2014-10-09",16.6058,16.6058,16.1179,16.2228,3163006.0],["2014-10-10",16.1835,16.3986,15.7244,15.8005,4244074.0],["2014-10-13",15.7218,15.8818,15.302,15.344,4006638.0],["2014-10-14",15.3807,15.7244,15.2076,15.3676,4315515.0],["2014-10-15",15.0554,15.5381,14.822,15.4542,3850799.0],["2014-10-16",15.1079,15.4201,14.919,15.3414,3609511.0],["2014-10-17",15.483,15.6536,15.2968,15.4699,2411127.0],["2014-10-20",15.4699,15.7533,15.3466,15.6667,2155481.0],["2014-10-21",15.7401,16.1284,15.7401,16.0576,2327779.0],["2014-10-22",16.1179,16.2701,15.7664,15.9107,2148127.0],["2014-10-23",16.1336,16.438,16.0051,16.3383,2213264.0],["2014-10-24",16.312,16.375,16.2307,16.333,2314122.0],["2014-10-27",16.3042,16.5376,16.1966,16.5219,4116951.0],["2014-10-28",16.6373,17.1463,16.5665,17.0938,5413742.0],["2014-10-29",17.3142,17.9438,17.0702,17.343,11975439.0],["2014-10-30",17.2486,17.7916,17.141,17.5739,6972132.0],["2014-10-31",17.8152,17.8965,17.629,17.7575,5903321.0],["2014-11-03",17.81,17.8519,17.6867,17.8073,3401843.0],["2014-11-04",17.6631,17.8441,17.587,17.7759,3408497.0],["2014-11-05",17.7916,17.8231,17.078,17.2643,10361017.0],["2014-11-06",17.2984,17.4033,17.1463,17.2774,3065651.0],["2014-11-07",17.2486,17.503,17.2223,17.2355,3321997.0],["2014-11-10",17.2171,17.3561,17.1331,17.2905,2486070.0],["2014-11-11",17.2617,17.2774,17.1463,17.2486,1489751.0],["2014-11-12",17.12,17.2905,17.0203,17.162,2325678.0],["2014-11-13",17.2486,17.2984,16.9705,17.002,2092445.0],["2014-11-14",17.0623,17.2407,17.0072,17.1987,1498856.0],["2014-11-17",17.2092,17.2145,16.9364,17.0177,2354044.0],["2014-11-18",16.9993,17.023,16.8131,16.9364,2100149.0],["2014-11-19",16.9416,16.9416,16.737,16.8367,1457182.0],["2014-11-20",16.7423,17.1017,16.7423,17.0728,1860963.0],["2014-11-21",17.1751,17.322,17.0387,17.0492,2881796.0],["2014-11-24",17.0544,17.3115,16.9574,17.28,1901936.0],["2014-11-25",17.3273,17.3378,17.1909,17.2433,1725786.0],["2014-11-26",17.2092,17.2984,17.1384,17.1672,1877072.0],["2014-11-28",17.2197,17.2328,17.0623,17.1253,1132197.0],["2014-12-01",17.1279,17.1568,16.8183,16.8682,2233225.0],["2014-12-02",16.9154,16.9626,16.8078,16.9416,3134990.0],["2014-12-03",16.9154,17.0728,16.876,17.0413,2343538.0],["2014-12-04",17.0754,17.2617,17.0361,17.1672,1623527.0],["2014-12-05",17.1646,17.4033,17.1594,17.3063,1984934.0],["2014-12-08",17.2564,17.3142,16.6531,16.8629,2656617.0],["2014-12-09",16.6399,16.9705,16.5429,16.9547,1678158.0],["2014-12-10",16.897,16.9547,16.4406,16.4852,2243731.0],["2014-12-11",16.5849,16.8157,16.4458,16.493,1463136.0],["2014-12-12",16.3566,16.5062,16.2701,16.3251,1823842.0],["2014-12-15",16.4589,16.695,16.0549,16.0733,1893181.0],["2014-12-16",15.9998,16.1231,15.7165,15.7585,2891952.0],["2014-12-17",15.7559,15.992,15.7218,15.9238,2582025.0],["2014-12-18",16.0812,16.2464,15.992,16.1127,2966544.0],["2014-12-19",16.1468,16.1756,16.0549,16.131,3385383.0],["2014-12-22",16.0733,16.194,16.0602,16.0995,3230595.0],["2014-12-23",16.1336,16.2648,16.0392,16.0523,4838363.0],["2014-12-24",16.1258,16.4065,16.0523,16.2176,1715280.0],["2014-12-26",16.3094,16.4537,16.3094,16.3619,861842.0],["2014-12-29",16.3173,16.3934,16.2281,16.2412,3082110.0],["2014-12-30",16.1651,16.3251,16.1363,16.1389,1825593.0],["2014-12-31",16.194,16.2517,15.9133,15.9474,1702322.0],["2015-01-02",16.0366,16.2438,15.6483,15.8188,2209762.0],["2015-01-05",15.727,15.8267,15.6195,15.727,1573799.0],["2015-01-06",15.7349,15.9369,15.5276,15.7847,3524763.0],["2015-01-07",15.8241,15.8556,15.7139,15.7559,1899835.0],["2015-01-08",15.8739,16.2018,15.8005,16.1415,2697941.0],["2015-01-09",16.1914,16.2543,16.0156,16.1363,1452980.0],["2015-01-12",16.1258,16.1336,15.7664,15.8634,2864286.0],["2015-01-13",15.9211,16.5167,15.8634,16.2884,4587270.0],["2015-01-14",16.131,16.1756,15.7874,16.11,3507253.0],["2015-01-15",16.2438,16.2622,15.9526,15.9605,3409197.0],["2015-01-16",15.9054,16.2045,15.8975,16.1599,3120982.0],["2015-01-20",16.1835,16.4878,16.089,16.3435,3489743.0],["2015-01-21",16.312,16.4301,16.1651,16.2176,1881274.0],["2015-01-22",16.3619,16.4957,16.1468,16.3383,4952879.0],["2015-01-23",16.3356,16.6609,16.2727,16.6347,1954816.0],["2015-01-26",16.6531,16.9469,16.6347,16.8446,2099799.0],["2015-01-27",16.6767,16.737,16.4196,16.5429,1735241.0],["2015-01-28",16.716,16.7711,16.1441,16.173,1997541.0],["2015-01-29",16.2202,16.3173,15.8031,15.9264,2678330.0],["2015-01-30",15.8608,16.1231,15.7821,15.9894,3726478.0],["2015-02-02",16.0838,16.4511,15.9894,16.4222,3874263.0],["2015-02-03",16.5875,16.8656,16.5219,16.8052,5095760.0],["2015-02-04",16.1782,16.1861,15.5067,15.7401,18961929.0],["2015-02-05",15.7821,15.7847,15.5932,15.7401,11347531.0],["2015-02-06",15.811,15.8556,15.5775,15.7454,10321445.0],["2015-02-09",15.7192,15.8162,15.6405,15.7375,6880379.0],["2015-02-10",15.6746,15.8346,15.6273,15.8057,5495338.0],["2015-02-11",15.79,16.2281,15.7375,16.1809,5325842.0],["2015-02-12",16.2858,16.7318,16.2307,16.695,4453493.0],["2015-02-13",16.7291,16.981,16.6268,16.9469,3864107.0],["2015-02-17",16.9207,17.2459,16.8865,17.1777,4862877.0],["2015-02-18",17.1987,17.4348,17.1384,17.3404,3723677.0],["2015-02-19",17.2722,17.3929,17.2512,17.3876,2421633.0],["2015-02-20",17.3955,17.6211,17.2905,17.5922,3683053.0],["2015-02-23",17.6158,17.705,17.503,17.6342,5016965.0],["2015-02-24",17.6578,17.7418,17.5791,17.6972,2870940.0],["2015-02-25",17.7077,17.8283,17.4925,17.6211,3722626.0],["2015-02-26",17.3063,17.726,17.3037,17.6368,6172625.0],["2015-02-27",17.608,17.7732,17.6053,17.6867,2799499.0],["2015-03-02",17.747,17.9805,17.6657,17.9779,4293102.0],["2015-03-03",17.8624,17.9779,17.8519,17.949,4829608.0],["2015-03-04",17.9385,18.0251,17.8388,17.9595,3542623.0],["2015-03-05",18.0461,18.2192,17.9333,18.1956,3656438.0],["2015-03-06",18.0356,18.311,17.9254,18.2664,7681987.0],["2015-03-09",18.3268,18.3897,18.2664,18.3058,4977743.0],["2015-03-10",18.1431,18.3215,17.789,17.8257,4393609.0],["2015-03-11",17.7995,17.9306,17.6683,17.7706,2354044.0],["2015-03-12",17.81,18.0172,17.7523,18.0067,3836441.0],["2015-03-13",17.9569,18.0408,17.7444,17.8336,2167038.0],["2015-03-16",17.8519,17.8624,17.6788,17.7234,2072484.0],["2015-03-17",17.7024,18.0854,17.5739,18.0382,2713350.0],["2015-03-18",18.0277,18.2376,17.8336,18.1379,1922948.0],["2015-03-19",18.0749,18.1038,17.8546,17.9254,2638757.0],["2015-03-20",17.9779,18.1982,17.8992,17.9149,3559433.0],["2015-03-23",17.9385,18.0225,17.8546,17.8782,2915415.0],["2015-03-24",17.8756,17.9359,17.747,17.7601,1893181.0],["2015-03-25",17.7785,17.7785,17.4899,17.5371,2182096.0],["2015-03-26",17.5266,17.545,17.3089,17.3929,2744517.0],["2015-03-27",17.4138,17.7418,17.4138,17.6945,2833468.0],["2015-03-30",17.7549,17.8021,17.5607,17.5765,2259490.0],["2015-03-31",17.6053,17.7916,17.5555,17.6998,3132189.0],["2015-04-01",17.6473,17.8283,17.4794,17.6185,2425835.0],["2015-04-02",17.6499,17.789,17.6394,17.7077,1486249.0],["2015-04-06",17.6447,17.9097,17.629,17.8073,4552600.0],["2015-04-07",17.7916,18.3609,17.7916,18.2113,5878457.0],["2015-04-08",18.2323,19.1505,18.0566,19.0246,7183302.0],["2015-04-09",18.9774,19.2764,18.8882,19.0351,2761327.0],["2015-04-10",19.0823,19.2135,18.9354,19.0298,1374185.0],["2015-04-13",18.98,19.2213,18.9669,19.0325,1602165.0],["2015-04-14",18.7675,19.1505,18.694,18.8357,2075635.0],["2015-04-15",18.8357,19.0036,18.7649,18.9013,2457353.0],["2015-04-16",18.8882,19.0482,18.736,18.8777,2080888.0],["2015-04-17",18.7413,18.7622,18.4789,18.5602,1699871.0],["2015-04-20",18.6468,18.778,18.5786,18.7386,1514965.0],["2015-04-21",18.7963,18.9747,18.7439,18.8934,1982482.0],["2015-04-22",18.9249,19.224,18.8042,19.1741,2407975.0],["2015-04-23",19.1426,19.1794,18.9039,18.9879,1873920.0],["2015-04-24",19.0823,19.1243,18.9013,18.9249,2633504.0],["2015-04-27",18.9511,19.0823,18.7098,18.7176,4610733.0],["2015-04-28",18.6809,18.8829,18.4658,18.7465,5229887.0],["2015-04-29",19.1479,19.1479,18.4606,18.8305,7494630.0],["2015-04-30",18.8278,18.9091,18.214,18.3163,6700727.0],["2015-05-01",18.3504,18.8121,18.3504,18.8016,2744868.0],["2015-05-04",18.8803,18.8803,18.7072,18.8147,2372605.0],["2015-05-05",18.8095,19.3499,18.7963,19.2292,4973891.0],["2015-05-06",19.3341,19.4233,19.0088,19.3604,4634197.0],["2015-05-07",19.405,19.5204,19.2423,19.2869,3950256.0],["2015-05-08",19.4837,19.6043,19.2764,19.2948,2920668.0],["2015-05-11",19.2712,19.4023,19.2187,19.2213,2878294.0],["2015-05-12",19.1925,19.2502,19.0324,19.1216,3818581.0],["2015-05-13",19.1321,19.2318,18.9406,18.9721,2376107.0],["2015-05-14",19.0666,19.4312,19.0377,19.4023,1800728.0],["2015-05-15",19.0167,19.4784,19.0167,19.4574,1847655.0],["2015-05-18",19.4181,19.5545,19.022,19.5256,1085270.0],["2015-05-19",19.502,19.5938,19.4181,19.4994,1415859.0],["2015-05-20",19.4863,19.6699,19.3945,19.607,2007346.0],["2015-05-21",19.6489,19.7198,19.4653,19.6725,1769911.0],["2015-05-22",19.6384,19.99,19.6384,19.9165,2241630.0],["2015-05-26",19.8326,19.9323,19.4469,19.523,2126414.0],["2015-05-27",19.5335,19.9454,19.5047,19.9349,2583075.0],["2015-05-28",19.8667,19.9165,19.6935,19.7513,1122391.0],["2015-05-29",19.8273,19.9349,19.5151,19.6935,2632804.0],["2015-06-01",19.6935,20.2523,19.6778,20.1789,4621239.0],["2015-06-02",20.0844,20.1893,19.9296,20.0215,1548935.0],["2015-06-03",20.0293,20.3441,20.0293,20.3336,1839250.0],["2015-06-04",20.3179,20.3231,19.9874,20.0608,1713529.0],["2015-06-05",20.0162,20.15,19.8745,20.0923,1239358.0],["2015-06-08",20.1421,20.2339,19.7958,19.8142,1811234.0],["2015-06-09",19.8247,19.8929,19.4338,19.7093,1401500.0],["2015-06-10",19.9165,20.6458,19.7749,20.3415,3061799.0],["2015-06-11",20.3572,20.4045,20.1579,20.2208,2381360.0],["2015-06-12",20.0897,20.108,19.8562,19.9191,1564694.0],["2015-06-15",19.8352,20.087,19.5755,20.011,1772362.0],["2015-06-16",19.948,20.1028,19.8247,20.0608,1319904.0],["2015-06-17",20.1054,20.1998,19.7854,19.9428,2597083.0],["2015-06-18",19.9454,20.1789,19.809,20.1789,1461735.0],["2015-06-19",20.2366,20.2366,19.8745,20.0424,2043067.0],["2015-06-22",20.2208,20.5094,20.129,20.4045,2096647.0],["2015-06-23",20.3809,20.6616,20.2969,20.6379,2634905.0],["2015-06-24",20.5986,20.6825,20.2576,20.268,1806682.0],["2015-06-25",21.4853,21.6165,20.756,21.299,15430863.0],["2015-06-26",21.4145,21.4905,21.0393,21.1128,6908395.0],["2015-06-29",20.9501,20.9842,20.4884,20.5461,2611792.0],["2015-06-30",20.8294,21.0157,20.5881,20.8977,2855181.0],["2015-07-01",21.1154,21.2649,20.9606,20.9973,2115558.0],["2015-07-02",21.0918,21.2544,20.9186,21.2282,1883726.0],["2015-07-06",21.2649,21.3987,20.7796,20.9291,3856753.0],["2015-07-07",20.9895,21.021,20.3572,20.8924,3046040.0],["2015-07-08",20.6616,20.9213,20.5986,20.7245,1630531.0],["2015-07-09",20.7219,21.0131,20.672,20.9554,2323577.0],["2015-07-10",21.2413,21.3148,21.0682,21.1443,2296261.0],["2015-07-13",21.4145,21.8027,21.299,21.6611,2649613.0],["2015-07-14",21.8237,22.2093,21.7948,22.191,3955159.0],["2015-07-15",22.1674,22.1674,21.4249,21.5614,2417080.0],["2015-07-16",21.8211,21.905,21.5378,21.7109,5027821.0],["2015-07-17",21.8211,22.0808,21.7739,22.0205,3490443.0],["2015-07-20",22.0073,22.1621,21.6794,22.0598,1881274.0],["2015-07-21",22.0152,22.107,21.7607,21.8185,2316923.0],["2015-07-22",21.703,21.8263,21.4748,21.8263,2753973.0],["2015-07-23",21.8657,21.9706,21.5325,21.6138,1305896.0],["2015-07-24",21.703,21.7476,21.3908,21.4302,2089643.0],["2015-07-27",21.3856,21.4381,20.8977,20.9947,2626150.0],["2015-07-28",21.118,21.4486,20.874,21.1443,4078429.0],["2015-07-29",21.2492,21.362,20.0319,20.3835,9024654.0],["2015-07-30",20.4255,20.6773,20.171,20.2602,4845367.0],["2015-07-31",20.2628,20.4464,20.1631,20.268,1927151.0],["2015-08-03",20.1894,20.3704,19.9244,20.0057,2516887.0],["2015-08-04",19.9532,20.3074,19.9532,20.1684,2260891.0],["2015-08-05",20.2261,20.5724,20.0923,20.1264,1825593.0],["2015-08-06",20.1185,20.31,19.2686,19.4863,4521432.0],["2015-08-07",19.4627,19.628,19.2843,19.544,3987377.0],["2015-08-10",19.7303,19.9506,19.6752,19.7958,1742595.0],["2015-08-11",19.6253,19.7145,19.2817,19.5256,3495696.0],["2015-08-12",19.2686,19.6857,18.7622,19.544,5860247.0],["2015-08-13",19.384,19.5965,19.3184,19.3997,2662921.0],["2015-08-14",19.4915,19.7958,19.384,19.7145,2968996.0],["2015-08-17",19.704,19.7303,19.4181,19.7303,2080888.0],["2015-08-18",19.6358,19.8037,19.4338,19.4627,1811585.0],["2015-08-19",19.3289,19.4732,19.1584,19.3105,2690236.0],["2015-08-20",19.3604,19.3918,18.6521,18.6652,3899477.0],["2015-08-21",18.4973,18.9354,18.3346,18.5366,4485011.0],["2015-08-24",17.5634,18.3923,16.6032,17.6447,4362792.0],["2015-08-25",18.1851,18.3556,17.6368,17.6395,4572211.0],["2015-08-26",17.9857,18.3268,17.4742,18.29,4434583.0],["2015-08-27",18.5235,18.8724,18.3924,18.799,3749591.0],["2015-08-28",18.673,18.8409,18.4396,18.7413,2696190.0],["2015-08-31",18.534,18.7203,18.1877,18.311,3118531.0],["2015-09-01",17.9306,18.3268,17.9175,18.1484,4085083.0],["2015-09-02",18.3714,18.4369,18.1143,18.3976,3475385.0],["2015-09-03",18.4133,18.6547,18.3582,18.416,3302736.0],["2015-09-04",18.2113,18.2848,17.9516,18.0697,2247233.0],["2015-09-08",18.3923,18.5681,18.1851,18.2533,2920668.0],["2015-09-09",18.437,18.513,18.1248,18.1615,3377679.0],["2015-09-10",18.0618,18.2612,17.9175,18.0041,4163528.0],["2015-09-11",17.9595,18.0461,17.7969,18.0277,2091745.0],["2015-09-14",18.0303,18.0907,17.8624,17.9516,1834348.0],["2015-09-15",18.1431,18.4947,17.9831,18.4474,3177014.0],["2015-09-16",18.5025,18.7281,18.3294,18.618,3889671.0],["2015-09-17",18.5839,18.8409,18.4842,18.5943,1451579.0],["2015-09-18",18.4133,18.5602,18.1117,18.172,3515308.0],["2015-09-21",18.2376,18.3792,17.9621,17.9936,2749070.0],["2015-09-22",17.8336,17.991,17.6893,17.8257,5507245.0],["2015-09-23",17.8336,18.0959,17.7969,17.8598,2061627.0],["2015-09-24",17.6972,17.8677,17.3876,17.7995,3901578.0],["2015-09-25",17.9884,17.9884,17.4873,17.5503,1991237.0],["2015-09-28",17.4217,17.6604,16.8629,16.9495,2928022.0],["2015-09-29",16.9259,17.2958,16.737,16.9285,2195054.0],["2015-09-30",17.0859,17.2066,16.8288,17.1226,2298713.0],["2015-10-01",17.1777,17.2643,16.6557,17.1095,3911034.0],["2015-10-02",16.9285,17.7391,16.758,17.7286,4094538.0],["2015-10-05",17.831,18.1589,17.7995,18.0592,3483790.0],["2015-10-06",17.9988,18.4028,17.9988,18.3819,3084211.0],["2015-10-07",18.3451,18.9091,18.3451,18.7203,3521961.0],["2015-10-08",18.7754,19.0088,18.5183,18.9642,2506031.0],["2015-10-09",18.9616,18.9642,18.5865,18.6783,3032732.0],["2015-10-12",18.7176,18.8357,18.5839,18.7413,2037113.0],["2015-10-13",18.7544,19.1899,18.694,18.9564,5021518.0],["2015-10-14",18.9616,19.1059,18.4632,18.5078,2919267.0],["2015-10-15",18.6416,18.8226,18.4291,18.5655,4808946.0],["2015-10-16",18.5366,18.7649,18.416,18.7229,3089815.0],["2015-10-19",18.8226,19.1348,18.4055,18.4947,4246525.0],["2015-10-20",18.4973,18.5786,17.8965,18.1038,3832239.0],["2015-10-21",18.13,18.29,17.6185,17.6683,3348262.0],["2015-10-22",17.7365,18.1405,17.6762,17.747,3633325.0],["2015-10-23",17.9306,18.1012,17.7654,18.0225,3838892.0],["2015-10-26",18.1353,18.2087,17.6867,17.726,6562048.0],["2015-10-27",16.5665,17.1777,16.0733,16.939,14570071.0],["2015-10-28",16.8944,17.6552,16.7711,17.28,7070538.0],["2015-10-29",17.385,17.684,17.1961,17.608,5019066.0],["2015-10-30",17.6211,17.6762,17.364,17.5791,3441065.0],["2015-11-02",17.6657,17.6709,17.3955,17.4401,3084912.0],["2015-11-03",17.3142,17.5371,17.3142,17.343,2796347.0],["2015-11-04",17.4086,17.5004,17.2328,17.2879,3443517.0],["2015-11-05",17.3666,17.3929,16.9941,17.0203,2888800.0],["2015-11-06",17.0177,17.4348,16.9679,17.4191,1970926.0],["2015-11-09",17.3745,17.566,17.1017,17.3876,5343001.0],["2015-11-10",17.2748,17.4191,17.0518,17.3168,1822791.0],["2015-11-11",17.3325,17.4191,17.1095,17.1331,1894582.0],["2015-11-12",16.96,17.364,16.8078,17.1148,6676913.0],["2015-11-13",17.078,17.3378,17.0098,17.0518,5058289.0],["2015-11-16",17.0518,17.1567,16.737,16.9836,5910676.0],["2015-11-17",17.0203,17.0912,16.2333,16.3986,6066865.0],["2015-11-18",16.4957,16.5744,15.8949,16.3173,9915913.0],["2015-11-19",12.4024,13.6794,11.6032,13.5416,26921600.0],["2015-11-20",14.0377,14.8554,13.2017,13.9642,7389600.0],["2015-11-23",14.6624,14.6808,12.9169,13.2017,3233500.0],["2015-11-24",13.1282,13.8724,12.5127,13.0639,2253200.0],["2015-11-25",12.9077,13.4498,12.9077,13.2385,1109800.0],["2015-11-27",13.413,13.5968,13.1558,13.4314,507200.0],["2015-11-30",13.7162,13.7171,12.8618,13.3028,1492200.0],["2015-12-01",13.3487,13.3487,12.7699,13.0731,915400.0],["2015-12-02",12.8802,13.0455,12.8618,12.9537,461800.0],["2015-12-03",12.8526,12.972,11.9431,11.989,1674100.0],["2015-12-04",11.989,12.182,11.7777,12.0441,1413800.0],["2015-12-07",12.3014,12.3841,11.9431,12.1728,663600.0],["2015-12-08",11.9431,12.3106,11.9431,12.2922,630000.0],["2015-12-09",12.2187,12.7148,12.0717,12.4484,715600.0],["2015-12-10",12.7975,12.8618,12.3565,12.7883,1247000.0],["2015-12-11",12.5402,12.8526,12.43,12.7148,1020400.0],["2015-12-14",12.4208,12.7424,12.2922,12.5219,1575400.0],["2015-12-15",12.6413,13.3211,12.4667,12.9353,1208600.0],["2015-12-16",13.3211,13.5416,13.0501,13.4865,1351600.0],["2015-12-17",13.6243,13.7346,13.0731,13.119,737600.0],["2015-12-18",13.119,13.3946,12.825,13.165,3261800.0],["2015-12-21",13.2476,13.2752,12.3841,12.7699,851800.0],["2015-12-22",12.4851,13.0272,12.4576,12.7791,388400.0],["2015-12-23",13.0088,13.0088,12.5311,12.8894,636100.0],["2015-12-24",12.8342,13.1328,12.6046,12.9445,346200.0],["2015-12-28",13.0363,13.2017,12.4484,12.6137,655100.0],["2015-12-29",12.8067,12.8342,12.4024,12.6505,772700.0],["2015-12-30",12.6872,12.7607,12.4392,12.4943,736300.0],["2015-12-31",12.5586,12.6229,12.4208,12.4484,411300.0],["2016-01-04",12.3381,12.3933,11.9798,12.2738,1771000.0],["2016-01-05",12.3473,12.8434,12.2738,12.5586,1307200.0],["2016-01-06",12.4943,13.0915,12.4759,12.7883,1661500.0],["2016-01-07",12.5127,12.78,12.0901,12.4116,1210400.0],["2016-01-08",12.4484,12.724,12.4484,12.4851,512200.0],["2016-01-11",12.4943,12.9812,12.3933,12.6137,597100.0],["2016-01-12",12.7148,12.9904,12.1728,12.4576,844700.0],["2016-01-13",12.6597,12.7056,11.9431,12.2141,972500.0],["2016-01-14",12.3933,12.4943,11.7134,11.9982,1792300.0],["2016-01-15",11.7134,12.0258,11.1438,11.9063,1589700.0],["2016-01-19",11.9431,12.2463,11.1254,11.4929,1457800.0],["2016-01-20",11.2173,11.2541,10.5191,10.9785,1526700.0],["2016-01-21",11.0795,11.2541,10.6937,10.9693,600900.0],["2016-01-22",11.447,11.447,10.9141,11.2265,1130500.0],["2016-01-25",11.548,11.7318,10.8682,10.9968,546400.0],["2016-01-26",11.0152,11.4562,10.8498,11.153,495800.0],["2016-01-27",11.2724,11.4837,10.8682,10.9876,462200.0],["2016-01-28",10.905,11.5848,10.565,11.4562,1065100.0],["2016-01-29",11.2816,11.6583,11.1254,11.5297,934800.0],["2016-02-01",11.1254,11.8972,11.052,11.7502,1062600.0],["2016-02-02",11.6859,11.7823,11.0244,11.1989,2017300.0],["2016-02-03",9.1686,9.9403,8.4245,9.7933,6600400.0],["2016-02-04",9.3799,9.6923,8.0386,8.9665,5495400.0],["2016-02-05",8.9849,9.1778,8.5347,8.5439,1425900.0],["2016-02-08",8.2959,8.9573,8.2683,8.4428,885900.0],["2016-02-09",8.2683,8.5072,7.7263,8.3785,1866600.0],["2016-02-10",8.3602,8.7001,8.1213,8.6358,636100.0],["2016-02-11",8.4612,9.1411,8.3142,8.9114,1255100.0],["2016-02-12",8.8195,9.187,8.6725,9.0216,1044900.0],["2016-02-16",9.2881,9.6463,9.0492,9.3615,1029700.0],["2016-02-17",9.3524,9.8393,9.2421,9.2881,1216300.0],["2016-02-18",9.3524,9.8944,9.1227,9.5912,964700.0],["2016-02-19",9.5728,9.7566,9.3432,9.6463,682700.0],["2016-02-22",9.6372,9.8576,9.5361,9.6188,801000.0],["2016-02-23",9.4259,9.8209,9.4259,9.5085,759900.0],["2016-02-24",9.6372,9.7841,9.2926,9.7198,558600.0],["2016-02-25",9.7658,9.876,9.6555,9.775,374500.0],["2016-02-26",9.7841,9.8301,9.6463,9.7474,407000.0],["2016-02-29",9.8668,10.17,9.7015,10.0046,1029900.0],["2016-03-01",10.1608,10.712,9.9311,10.464,1073300.0],["2016-03-02",10.6845,10.9968,10.464,10.7855,923200.0],["2016-03-03",10.8498,11.3,10.7672,10.9968,1099700.0],["2016-03-04",11.1622,11.1898,10.5559,10.5834,620000.0],["2016-03-07",10.611,11.0244,10.565,11.0244,955000.0],["2016-03-08",10.9601,11.0703,10.4548,10.5926,856400.0],["2016-03-09",10.6385,10.7672,9.9311,10.5191,819700.0],["2016-03-10",10.6018,10.758,10.2757,10.3721,405400.0],["2016-03-11",10.5007,10.6753,10.2986,10.5007,553400.0],["2016-03-14",10.5191,10.7304,10.2711,10.3262,1053700.0],["2016-03-15",10.2343,10.3905,9.8668,10.2527,640400.0],["2016-03-16",10.2159,10.4548,10.0322,10.4181,647500.0],["2016-03-17",10.4089,10.5467,10.1149,10.2894,1141600.0],["2016-03-18",10.3721,10.4732,9.628,9.7933,3545300.0],["2016-03-21",9.8209,10.0322,9.6803,10.0138,745700.0],["2016-03-22",9.9403,10.17,9.7107,10.0506,557200.0],["2016-03-23",10.0138,10.1057,9.7015,9.8485,445100.0],["2016-03-24",9.8852,10.2435,9.775,10.1333,906600.0],["2016-03-28",10.2251,10.2711,9.876,9.9863,546300.0],["2016-03-29",9.9403,10.0414,9.7198,9.9771,413800.0],["2016-03-30",10.1057,10.3078,9.9311,10.0414,738200.0],["2016-03-31",10.0506,10.4548,9.9311,10.1608,675100.0],["2016-04-01",10.1241,10.6937,9.9587,10.6385,1630200.0],["2016-04-04",10.5834,10.7488,10.1608,10.4272,974100.0],["2016-04-05",10.3721,10.4089,10.1424,10.2527,1292900.0],["2016-04-06",10.2894,10.5099,10.1819,10.464,809300.0],["2016-04-07",10.4272,10.4548,10.023,10.0781,958400.0],["2016-04-08",10.1333,10.2711,9.5545,9.5912,765600.0],["2016-04-11",9.628,9.7198,9.288,9.4075,833900.0],["2016-04-12",9.4534,9.5545,9.2421,9.4626,854100.0],["2016-04-13",9.582,9.7841,9.3983,9.7566,530400.0],["2016-04-14",9.775,9.9954,9.6372,9.9587,523300.0],["2016-04-15",9.9679,10.6569,9.8944,10.4181,2162200.0],["2016-04-18",10.7947,10.8682,10.3721,10.6937,1057400.0],["2016-04-19",10.8866,10.8866,10.4456,10.5513,768400.0],["2016-04-20",10.7304,10.9968,10.565,10.7901,1060500.0],["2016-04-21",10.9233,10.9601,10.5926,10.7947,741700.0],["2016-04-22",10.9876,10.9968,10.3997,10.7763,891800.0],["2016-04-25",10.9325,10.9325,10.565,10.7212,454000.0],["2016-04-26",10.7947,10.9325,10.6202,10.7488,432900.0],["2016-04-27",10.8223,10.8232,10.5044,10.6294,756000.0],["2016-04-28",10.7947,10.8131,10.4732,10.5099,349400.0],["2016-04-29",10.611,10.6294,10.3813,10.4732,801200.0],["2016-05-02",10.565,10.5935,10.2343,10.3721,1649300.0],["2016-05-03",10.5834,10.5834,9.8485,10.2527,1691500.0],["2016-05-04",11.0336,13.0363,11.0244,11.7685,5670400.0],["2016-05-05",11.9339,12.4759,11.3919,11.8328,991700.0],["2016-05-06",11.9431,12.3198,11.4837,11.5297,866100.0],["2016-05-09",11.7042,12.3381,11.6675,12.1176,1123800.0],["2016-05-10",12.3473,13.3028,12.1268,13.0915,1225400.0],["2016-05-11",13.3211,13.4681,12.8618,13.3579,829400.0],["2016-05-12",13.6886,14.148,13.3211,13.3671,1327400.0],["2016-05-13",13.5141,13.5508,12.8985,13.2385,1181400.0],["2016-05-16",13.6335,13.6611,13.0915,13.1374,810400.0],["2016-05-17",13.4498,13.5692,13.1374,13.312,537900.0],["2016-05-18",13.312,13.3946,12.5219,12.6872,884900.0],["2016-05-19",12.6321,12.825,12.0074,12.3473,868800.0],["2016-05-20",12.5402,12.8067,12.2463,12.8067,826200.0],["2016-05-23",12.7699,13.0363,12.6229,12.9077,1010100.0],["2016-05-24",13.0272,13.0455,12.7332,12.8985,480000.0],["2016-05-25",12.9904,13.2752,12.8802,13.0915,644100.0],["2016-05-26",13.165,13.1686,12.4227,12.5311,666000.0],["2016-05-27",12.5494,12.9812,12.4943,12.7975,484300.0],["2016-05-31",12.972,12.9904,12.5862,12.8618,1326400.0],["2016-06-01",12.8618,12.9537,12.2279,12.3565,687400.0],["2016-06-02",12.4116,12.6091,12.0809,12.4392,886800.0],["2016-06-03",12.43,12.4759,12.0809,12.136,1159400.0],["2016-06-06",12.2187,12.7424,12.1544,12.3198,519300.0],["2016-06-07",12.2646,12.8526,12.2003,12.6781,902200.0],["2016-06-08",12.8159,13.1558,12.6321,12.8526,1745200.0],["2016-06-09",12.8618,13.5968,12.7424,13.5141,1454800.0],["2016-06-10",13.4406,13.5784,13.1374,13.3579,964400.0],["2016-06-13",13.3211,13.4406,12.9445,13.0639,884700.0],["2016-06-14",12.9261,14.7819,12.8985,14.5706,2554400.0],["2016-06-15",14.5706,14.7911,14.0745,14.2215,1697500.0],["2016-06-16",14.148,14.2215,13.5508,13.6886,1773700.0],["2016-06-17",13.707,13.8632,13.3211,13.5968,1612800.0],["2016-06-20",13.854,14.3317,13.4773,13.5692,938600.0],["2016-06-21",13.5968,14.1296,13.5324,13.9091,587300.0],["2016-06-22",13.9734,14.0928,13.7346,14.0653,434300.0],["2016-06-23",13.9826,14.4971,13.9183,14.3317,1371200.0],["2016-06-24",13.6978,13.9918,13.2752,13.413,1743900.0],["2016-06-27",13.1925,13.2201,12.4484,12.9169,1223600.0],["2016-06-28",13.119,13.3671,12.7883,13.0088,619500.0],["2016-06-29",13.5049,13.5233,13.1007,13.3854,411300.0],["2016-06-30",13.3487,13.8815,13.165,13.8494,623200.0],["2016-07-01",13.8907,14.4603,13.8172,14.2766,973600.0],["2016-07-05",14.3041,14.3317,13.5324,13.7713,615600.0],["2016-07-06",14.0285,14.0469,13.5508,13.8815,599100.0],["2016-07-07",13.6243,13.6978,13.119,13.6059,1954100.0],["2016-07-08",13.707,13.9743,13.6151,13.6427,1179900.0],["2016-07-11",13.8264,13.955,13.7437,13.7897,467700.0],["2016-07-12",13.8999,15.0115,13.8724,14.4144,2049700.0],["2016-07-13",14.4328,15.085,14.3409,14.4695,1215600.0],["2016-07-14",14.4603,14.5798,14.1039,14.4511,525300.0],["2016-07-15",14.5522,15.0115,14.4603,14.8737,1303500.0],["2016-07-18",15.0667,15.278,14.8002,15.0942,952000.0],["2016-07-19",15.0942,15.6087,15.0942,15.5536,1326000.0],["2016-07-20",15.6179,15.6179,14.8728,15.0299,1423200.0],["2016-07-21",15.0942,15.2228,14.6349,14.7819,880300.0],["2016-07-22",14.7911,14.984,14.1939,14.6808,1083500.0],["2016-07-25",14.6624,14.8737,14.5338,14.7268,595200.0],["2016-07-26",14.6624,15.3515,14.6533,15.2872,1882600.0],["2016-07-27",14.3041,14.5522,13.7805,14.4052,3839200.0],["2016-07-28",14.8646,14.9013,13.8172,13.8448,2738100.0],["2016-07-29",13.7437,14.4695,13.5049,14.4695,1808400.0],["2016-08-01",14.4695,15.0391,14.3317,14.6992,1831200.0],["2016-08-02",14.6533,14.6533,14.0837,14.1204,853500.0],["2016-08-03",14.0745,14.4971,13.9091,14.3041,627400.0],["2016-08-04",14.2398,14.6165,14.2031,14.4144,1079400.0],["2016-08-05",14.4511,14.7451,14.4236,14.6165,741100.0],["2016-08-08",14.6808,15.131,14.6165,14.9289,1242900.0],["2016-08-09",14.9289,15.572,14.7911,15.1585,2030700.0],["2016-08-10",15.2137,15.5076,15.085,15.4709,2835900.0],["2016-08-11",15.4893,15.6087,14.9289,14.9656,1392600.0],["2016-08-12",15.0024,15.0759,14.6165,14.7176,2068100.0],["2016-08-15",14.6441,14.8737,14.4695,14.5981,951500.0],["2016-08-16",14.4971,14.6808,13.9734,14.0194,906000.0],["2016-08-17",13.9459,14.1663,13.5141,13.7346,800400.0],["2016-08-18",13.7805,13.9091,13.3211,13.5324,1307300.0],["2016-08-19",13.5049,14.6808,13.1558,14.5981,2865100.0],["2016-08-22",14.8462,14.8829,14.4695,14.6992,1202100.0],["2016-08-23",14.7911,14.8186,14.442,14.5155,654400.0],["2016-08-24",14.6165,14.6762,14.3317,14.396,591700.0],["2016-08-25",14.4603,14.5476,14.3593,14.396,394000.0],["2016-08-26",14.442,14.6257,13.6702,13.8724,1651300.0],["2016-08-29",14.148,14.5981,13.9367,14.3133,958900.0],["2016-08-30",14.4695,14.8278,14.3317,14.5614,887200.0],["2016-08-31",14.5706,14.9105,14.5154,14.8737,1062300.0],["2016-09-01",14.9197,14.9289,14.5338,14.5889,552500.0],["2016-09-02",14.5889,14.8232,14.4879,14.7359,575300.0],["2016-09-06",14.9013,15.4158,14.8094,14.8646,1473400.0],["2016-09-07",14.9748,15.1494,14.6992,14.8186,714100.0],["2016-09-08",14.6533,14.7819,14.2398,14.5155,655000.0],["2016-09-09",14.4236,14.4971,13.8999,13.9826,1255600.0],["2016-09-12",13.8356,14.3593,13.8264,14.295,696600.0],["2016-09-13",14.2582,14.2858,13.8907,14.2307,474100.0],["2016-09-14",14.2123,14.4695,14.1388,14.3409,364600.0],["2016-09-15",14.3409,14.6073,14.2858,14.396,687100.0],["2016-09-16",14.442,14.6349,14.249,14.5063,837400.0],["2016-09-19",14.8554,14.8554,14.3409,14.4879,763800.0],["2016-09-20",14.6165,14.7359,14.4603,14.6624,648800.0],["2016-09-21",15.0024,15.379,14.6992,15.2872,1132300.0],["2016-09-22",15.4158,16.408,15.345,16.1875,3075600.0],["2016-09-23",16.3437,16.656,16.0175,16.1599,1396800.0],["2016-09-26",16.0589,16.408,15.8944,16.2334,1586900.0],["2016-09-27",16.3253,16.5733,15.9302,16.2518,2196500.0],["2016-09-28",16.3528,16.509,16.0506,16.2334,1472000.0],["2016-09-29",16.3069,16.7203,16.2242,16.3161,1413100.0],["2016-09-30",16.4907,16.4907,16.0864,16.3437,1238800.0],["2016-10-03",16.3528,16.5366,16.0313,16.2518,673900.0],["2016-10-04",16.2426,16.3988,15.7373,15.8384,1174200.0],["2016-10-05",15.9486,16.3253,15.7741,16.1875,989300.0],["2016-10-06",16.1967,16.2242,15.7456,16.0497,770100.0],["2016-10-07",16.0037,16.0497,15.5811,15.82,814000.0],["2016-10-10",16.2059,16.4364,15.8935,16.2885,763800.0],["2016-10-11",16.3988,16.5366,15.91,16.114,705900.0],["2016-10-12",16.1691,16.4815,15.9854,16.2242,850300.0],["2016-10-13",16.1232,16.3437,15.9486,16.2977,581400.0],["2016-10-14",16.4447,16.7295,16.2059,16.4263,1081700.0],["2016-10-17",16.6101,16.6101,16.2977,16.4907,768800.0],["2016-10-18",16.8489,17.3359,16.6413,17.1246,1866400.0],["2016-10-19",17.2256,17.7401,17.0042,17.685,2272900.0],["2016-10-20",17.7125,17.8963,17.1613,17.6574,913500.0],["2016-10-21",17.4737,18.0433,17.4369,17.8228,1070400.0],["2016-10-24",18.1168,18.1351,17.6115,17.8136,1034800.0],["2016-10-25",17.9146,17.9606,17.4002,17.5655,1013600.0],["2016-10-26",17.4553,17.7309,17.1062,17.1797,662300.0],["2016-10-27",17.1889,17.4277,16.6468,16.8398,900200.0],["2016-10-28",16.6928,17.1705,16.6928,16.9408,1120400.0],["2016-10-31",16.9408,17.0648,16.4447,16.5917,940000.0],["2016-11-01",16.6744,16.7663,16.261,16.408,1612000.0],["2016-11-02",15.8016,16.2059,13.854,14.4236,6304200.0],["2016-11-03",14.3776,14.6716,14.001,14.0194,2747600.0],["2016-11-04",13.9918,14.5614,13.9918,14.2398,1442100.0],["2016-11-07",14.7819,15.5076,14.7543,15.3423,1867300.0],["2016-11-08",15.085,15.8659,14.9381,15.7649,1117100.0],["2016-11-09",14.8186,16.1875,14.7139,15.9854,1575200.0],["2016-11-10",16.5182,16.5182,15.2963,15.9854,1141200.0],["2016-11-11",15.9578,16.5687,15.7741,16.4907,1026500.0],["2016-11-14",17.3175,17.3175,15.8751,16.0681,2045000.0],["2016-11-15",16.4631,16.5274,15.7189,15.7649,1281700.0],["2016-11-16",16.2977,16.2977,15.7741,15.8751,555800.0],["2016-11-17",15.9578,16.4447,15.7557,16.3437,526000.0],["2016-11-18",16.6376,16.7111,16.261,16.4631,544400.0],["2016-11-21",16.5366,16.8398,16.3253,16.3437,1036400.0],["2016-11-22",16.362,16.656,16.3207,16.5182,727600.0],["2016-11-23",16.408,16.5733,16.2794,16.509,437300.0],["2016-11-25",16.4631,16.5935,16.0772,16.1232,568200.0],["2016-11-28",16.2059,16.509,16.0956,16.4907,596000.0],["2016-11-29",16.4355,17.4277,16.2885,17.2807,2831400.0],["2016-11-30",16.6744,17.4002,15.9211,16.5182,1937400.0],["2016-12-01",16.4447,16.5825,15.3515,15.572,1942000.0],["2016-12-02",15.572,15.82,15.2228,15.7189,1254800.0],["2016-12-05",15.8476,16.4172,15.7557,16.1324,1018200.0],["2016-12-06",16.3712,16.3712,15.9946,16.1691,559800.0],["2016-12-07",16.1691,16.7433,15.9854,16.7203,742700.0],["2016-12-08",16.7663,17.2164,16.7571,16.8857,621000.0],["2016-12-09",16.9684,17.1705,16.5596,16.6836,771700.0],["2016-12-12",16.7479,16.9868,16.261,16.4723,665200.0],["2016-12-13",16.4907,16.7846,16.1783,16.702,944900.0],["2016-12-14",16.7203,16.7663,16.3069,16.3712,550200.0],["2016-12-15",16.3804,16.4677,16.0497,16.1783,652800.0],["2016-12-16",16.0864,16.3345,15.9027,16.1875,1190800.0],["2016-12-19",16.0772,16.6643,15.9762,16.3253,779700.0],["2016-12-20",16.3253,16.5366,16.2242,16.2702,591800.0],["2016-12-21",16.1783,16.3023,15.7098,16.1048,576400.0],["2016-12-22",16.0497,16.1232,15.8751,15.9578,1016300.0],["2016-12-23",15.9119,16.114,15.8384,15.8935,536000.0],["2016-12-27",15.9854,16.1232,15.8935,16.0037,406200.0],["2016-12-28",16.0772,16.1783,15.6638,15.7373,558000.0],["2016-12-29",15.7557,15.9854,15.6455,15.8843,555800.0],["2016-12-30",15.8751,15.9486,15.5352,15.7098,782400.0],["2017-01-03",15.8292,15.9578,15.2228,15.9211,1032200.0],["2017-01-04",15.9394,16.0405,15.7833,15.8843,1446200.0],["2017-01-05",15.8016,16.7203,15.6179,16.5274,2805200.0],["2017-01-06",16.5458,16.656,16.1232,16.5642,1059900.0],["2017-01-09",16.5825,16.8949,16.5641,16.6744,1129900.0],["2017-01-10",16.7111,16.8398,16.509,16.7938,683800.0],["2017-01-11",16.7571,16.8306,16.555,16.7571,526100.0],["2017-01-12",16.7387,16.8306,16.1507,16.5917,664800.0],["2017-01-13",16.6928,16.803,16.6285,16.7203,426100.0],["2017-01-17",16.6652,16.7203,16.408,16.4355,1099100.0],["2017-01-18",16.4723,16.803,16.1875,16.702,1107000.0],["2017-01-19",16.6836,17.1246,16.5917,16.9592,1628400.0],["2017-01-20",16.6285,16.8535,16.4162,16.6009,1102000.0],["2017-01-23",16.509,16.95,16.4989,16.7479,1117600.0],["2017-01-24",16.7111,16.8398,16.5825,16.7479,1055300.0],["2017-01-25",16.7479,16.8214,16.6009,16.7754,1043700.0],["2017-01-26",16.7387,16.7754,16.3069,16.3345,770600.0],["2017-01-27",16.2702,16.4723,15.8751,16.0772,1165800.0],["2017-01-30",15.9394,16.0772,15.4158,16.0405,1650600.0],["2017-01-31",15.9119,16.1461,15.8384,15.9578,1811300.0],["2017-02-01",15.1494,15.6179,14.7911,15.1769,4712400.0],["2017-02-02",15.0575,16.0681,15.0575,15.6179,2982200.0],["2017-02-03",15.7098,16.2059,15.6179,16.0772,1449300.0],["2017-02-06",16.0772,16.2518,15.9992,16.1691,926700.0],["2017-02-07",16.1691,16.2426,15.9211,16.114,1602100.0],["2017-02-08",16.0864,16.4447,15.8935,16.4263,1132600.0],["2017-02-09",16.3528,16.6193,16.3161,16.4447,700400.0],["2017-02-10",16.5366,16.5366,16.0681,16.0864,692300.0],["2017-02-13",16.0864,16.2794,15.8935,16.0497,870300.0],["2017-02-14",16.1048,16.1048,15.7373,15.9119,1356300.0],["2017-02-15",15.9119,16.1232,15.7373,15.8568,831500.0],["2017-02-16",15.8476,15.8797,15.5444,15.6546,789900.0],["2017-02-17",15.6179,15.7649,15.4066,15.7649,804500.0],["2017-02-21",15.7557,15.9762,15.5536,15.6638,697600.0],["2017-02-22",15.5903,15.7557,15.5444,15.7006,616000.0],["2017-02-23",15.7557,15.7557,15.2963,15.425,1085700.0],["2017-02-24",15.3055,15.4433,15.0942,15.1585,1932000.0],["2017-02-27",15.0575,15.1723,14.9472,15.0667,1360800.0],["2017-02-28",15.0483,15.0759,14.6441,14.8462,1646700.0],["2017-03-01",14.984,15.2228,14.8921,15.0942,1488700.0],["2017-03-02",15.0667,15.085,14.7176,14.7543,571700.0],["2017-03-03",14.7084,14.9472,14.4787,14.9013,1215000.0],["2017-03-06",14.7543,15.0483,14.5338,14.984,1448000.0],["2017-03-07",14.9564,15.3055,14.8829,15.2412,1313200.0],["2017-03-08",15.2504,15.4525,15.2045,15.2688,651900.0],["2017-03-09",15.278,15.425,15.1494,15.3607,607700.0],["2017-03-10",15.4158,15.5628,15.3515,15.4158,782000.0],["2017-03-13",15.4525,15.5903,15.2504,15.3882,768100.0],["2017-03-14",15.3882,15.3882,15.0299,15.1861,584700.0],["2017-03-15",15.2504,15.4709,15.1494,15.3882,759000.0],["2017-03-16",15.425,15.5076,15.1769,15.2045,641700.0],["2017-03-17",15.2045,15.2412,14.984,15.0207,702900.0],["2017-03-20",15.0667,15.1172,14.7911,14.9197,793900.0],["2017-03-21",14.9197,15.1126,14.7084,14.7727,1036400.0],["2017-03-22",14.7451,14.9289,14.6533,14.9197,631500.0],["2017-03-23",14.9472,15.1723,14.5752,14.6808,584300.0],["2017-03-24",14.6533,14.837,14.5706,14.5889,504300.0],["2017-03-27",14.5614,14.8186,14.3501,14.7727,1351100.0],["2017-03-28",14.7451,14.7451,14.1663,14.4236,2015800.0],["2017-03-29",14.4328,15.0024,14.4328,14.9564,1500500.0],["2017-03-30",14.9472,15.2412,14.7543,15.1126,2154600.0],["2017-03-31",15.1034,15.2137,14.9656,15.0024,488800.0],["2017-04-03",14.9748,15.2963,14.9426,15.2045,1401700.0],["2017-04-04",15.2596,15.3423,15.0575,15.2596,1004100.0],["2017-04-05",15.3698,15.4341,15.0529,15.1126,1256200.0],["2017-04-06",15.0667,15.2963,14.9748,15.278,702400.0],["2017-04-07",15.2596,15.6179,15.1953,15.3607,1063200.0],["2017-04-10",15.3974,15.7281,15.3974,15.6454,1267400.0],["2017-04-11",15.6638,15.8292,15.5352,15.8292,999000.0],["2017-04-12",15.7833,16.0772,15.7557,15.9854,1730500.0],["2017-04-13",15.9946,16.0221,15.7189,15.82,660700.0],["2017-04-17",15.82,16.0129,15.7741,15.9394,411900.0],["2017-04-18",16.0129,16.2242,15.9486,16.0497,1324500.0],["2017-04-19",16.1599,16.702,16.091,16.5458,1878000.0],["2017-04-20",16.5825,16.7387,16.4998,16.5642,1016900.0],["2017-04-21",16.5366,16.7433,16.4815,16.6928,1277700.0],["2017-04-24",16.8122,16.8214,16.6514,16.7754,1084000.0],["2017-04-25",16.7663,17.1154,16.7663,16.9684,1287100.0],["2017-04-26",17.0235,17.1981,16.9224,17.1889,943100.0],["2017-04-27",17.0143,17.3496,17.0143,17.2991,1056700.0],["2017-04-28",17.3542,17.4277,16.8581,17.1154,2488700.0],["2017-05-01",17.1889,17.7768,17.1705,17.6115,2130100.0],["2017-05-02",17.639,18.2178,17.1246,17.5747,4700600.0],["2017-05-03",16.5458,17.2072,16.5366,16.9776,2886200.0],["2017-05-04",17.0327,17.6758,16.6652,17.6115,3269200.0],["2017-05-05",17.6942,18.2546,17.492,17.7401,2944700.0],["2017-05-08",17.7401,17.8228,17.4553,17.4737,1002900.0],["2017-05-09",17.9698,17.9698,17.2715,17.5563,787500.0],["2017-05-10",17.4094,17.6115,17.2256,17.538,1960100.0],["2017-05-11",17.4645,18.374,17.4507,18.3556,2625500.0],["2017-05-12",18.1994,18.2821,17.6207,17.685,1897000.0],["2017-05-15",17.7676,18.2546,17.7676,18.0892,1146500.0],["2017-05-16",17.9146,18.2637,17.685,17.9881,1616900.0],["2017-05-17",17.7952,17.8963,16.95,17.1062,1693600.0],["2017-05-18",16.9868,17.7585,16.9224,17.5012,1451900.0],["2017-05-19",17.6115,17.8136,17.5655,17.5931,605000.0],["2017-05-22",17.6298,18.0616,17.5931,18.0524,930400.0],["2017-05-23",18.0341,18.1994,17.9789,18.0616,862600.0],["2017-05-24",18.1443,18.2178,18.0433,18.1167,543500.0],["2017-05-25",18.1902,18.2086,17.8411,17.8595,516400.0],["2017-05-26",17.8503,18.0249,17.7493,18.0157,850400.0],["2017-05-30",18.0249,19.0584,18.0249,18.4107,2413800.0],["2017-05-31",18.5026,18.6496,17.832,17.8963,1620000.0],["2017-06-01",17.933,18.1076,17.6207,17.8044,905000.0],["2017-06-02",17.8779,18.0157,17.7217,17.8228,688400.0],["2017-06-05",17.7952,17.7952,17.3956,17.5931,763300.0],["2017-06-06",17.5655,17.9606,17.4645,17.786,711900.0],["2017-06-07",17.7585,17.8779,17.5196,17.7217,557300.0],["2017-06-08",17.7217,17.8457,17.3726,17.5563,581500.0],["2017-06-09",17.6941,17.7585,16.4263,16.9684,1225100.0],["2017-06-12",16.7387,16.7598,15.9854,16.1048,2717600.0],["2017-06-13",16.4355,16.6468,16.0313,16.2242,1434300.0],["2017-06-14",16.2885,16.5825,15.9578,16.1048,1110900.0],["2017-06-15",15.8659,15.9688,15.5536,15.6179,988100.0],["2017-06-16",15.5995,15.8016,15.4801,15.6454,1715700.0],["2017-06-19",15.8568,16.2885,15.7557,16.2426,1256100.0],["2017-06-20",16.0772,16.4401,16.0221,16.0772,719700.0],["2017-06-21",16.0681,16.1691,15.8476,16.0864,765600.0],["2017-06-22",16.0772,16.362,15.9027,16.1507,883600.0],["2017-06-23",16.1691,16.4034,15.9946,16.3804,1181600.0],["2017-06-26",16.4815,16.5274,16.1507,16.3437,743600.0],["2017-06-27",16.261,16.3528,16.0589,16.0726,668500.0],["2017-06-28",16.215,16.215,15.8476,16.1324,825400.0],["2017-06-29",16.0313,16.1324,15.2228,15.967,1317700.0],["2017-06-30",15.9762,16.1048,15.8062,15.967,886900.0],["2017-07-03",16.0313,16.1507,15.7924,15.8935,377600.0],["2017-07-05",15.8935,16.0681,15.7189,15.967,990200.0],["2017-07-06",15.8751,16.1507,15.6822,16.0313,1074400.0],["2017-07-07",16.0864,16.3804,15.9394,16.1232,807700.0],["2017-07-10",16.1507,16.6009,16.1232,16.4907,758300.0],["2017-07-11",16.4907,16.656,16.2334,16.6193,741100.0],["2017-07-12",16.6928,17.0189,16.6652,16.7938,1000100.0],["2017-07-13",16.8581,16.8912,16.4998,16.656,1070300.0],["2017-07-14",16.6836,16.8949,16.4631,16.6193,656900.0],["2017-07-17",16.7111,16.8903,16.3161,16.3345,1480400.0],["2017-07-18",16.3988,17.5196,16.3988,17.2256,2659000.0],["2017-07-19",17.2899,17.6207,17.2256,17.4645,1214600.0],["2017-07-20",17.4645,17.538,16.9592,17.0327,951300.0],["2017-07-21",16.9959,17.0143,16.6652,16.9133,800200.0],["2017-07-24",16.9408,17.2072,16.9133,17.1521,523100.0],["2017-07-25",17.2899,17.5931,17.0327,17.3542,1065500.0],["2017-07-26",17.4002,17.4369,17.1521,17.1889,813200.0],["2017-07-27",17.3542,17.5977,16.7341,17.0602,1518400.0],["2017-07-28",16.9868,17.3689,16.8765,17.0602,956300.0],["2017-07-31",17.097,17.3175,16.7571,16.7663,1808100.0],["2017-08-01",16.7938,17.0327,16.5366,16.7571,2539800.0],["2017-08-02",16.6652,18.1443,16.6285,17.4645,3767000.0],["2017-08-03",17.5104,17.6666,17.2348,17.3542,1598400.0],["2017-08-04",17.3359,17.3359,16.7571,17.2899,1469900.0],["2017-08-07",17.2807,17.639,17.244,17.2624,1078700.0],["2017-08-08",17.2715,17.4277,16.8765,17.3542,877900.0],["2017-08-09",17.2532,17.3726,17.0051,17.2348,723500.0],["2017-08-10",17.1062,17.1981,16.5917,16.6928,1297800.0],["2017-08-11",16.6928,17.2624,16.6376,17.2348,1089200.0],["2017-08-14",17.2256,17.8687,17.2072,17.786,1518600.0],["2017-08-15",17.8779,18.0708,17.6482,17.8136,1261300.0],["2017-08-16",17.6482,18.1627,17.6023,17.6942,1964400.0],["2017-08-17",17.6298,17.639,17.0602,17.1154,1504500.0],["2017-08-18",17.1154,17.4185,16.8857,17.2715,673800.0],["2017-08-21",17.2991,17.3542,17.0235,17.1705,702700.0],["2017-08-22",17.3359,17.4369,17.1429,17.2715,770200.0],["2017-08-23",17.1797,17.2945,17.0051,17.097,444800.0],["2017-08-24",17.1154,17.2624,16.9133,17.2164,717300.0],["2017-08-25",17.2807,17.7217,17.2532,17.3818,1033800.0],["2017-08-28",17.4094,17.8366,17.2532,17.7401,760900.0],["2017-08-29",17.5563,18.3005,17.492,18.1535,1751800.0],["2017-08-30",18.1902,19.6418,18.1902,19.4856,4795700.0],["2017-08-31",19.5683,20.7534,19.4856,19.9817,3692100.0],["2017-09-01",20.0736,21.0658,19.945,20.5329,2392400.0],["2017-09-05",20.6707,21.5894,20.5421,21.4976,3765200.0],["2017-09-06",21.6537,22.0396,21.323,21.3781,3052800.0],["2017-09-07",21.8007,22.0947,20.9463,21.1025,3575200.0],["2017-09-08",20.6891,20.8637,20.2298,20.3676,2782000.0],["2017-09-11",20.9004,21.2771,20.7994,21.0658,1687000.0],["2017-09-12",21.2771,21.7456,21.1301,21.7181,1203300.0],["2017-09-13",21.5986,21.7548,20.8085,21.176,1593500.0],["2017-09-14",21.029,21.1576,20.8545,21.0015,1045700.0],["2017-09-15",21.075,21.6354,20.928,21.6354,1532800.0],["2017-09-18",21.7548,21.9385,21.4149,21.5619,1053400.0],["2017-09-19",21.5527,21.8375,21.323,21.5435,1412600.0],["2017-09-20",21.7364,22.3428,21.4241,21.7089,1939100.0],["2017-09-21",21.6905,21.9385,20.9463,21.9018,1758800.0],["2017-09-22",21.8191,22.4163,21.6813,22.1866,1994500.0],["2017-09-25",22.1498,22.1498,21.1852,21.4884,2362600.0],["2017-09-26",21.3965,21.7089,21.0382,21.5435,2060300.0],["2017-09-27",21.764,22.3611,21.6905,21.9937,1824000.0],["2017-09-28",21.8375,22.0212,21.323,21.4976,1513400.0],["2017-09-29",21.6078,21.6629,21.2771,21.3046,1179100.0],["2017-10-02",21.3414,22.1498,21.3414,21.9569,2683100.0],["2017-10-03",22.1407,23.2063,22.0571,22.7378,2700200.0],["2017-10-04",22.9399,23.436,22.7102,23.1512,2844200.0],["2017-10-05",23.2798,23.4452,22.9399,23.1696,1446200.0],["2017-10-06",23.1145,23.4911,22.8756,23.3166,850500.0],["2017-10-09",23.4911,23.6657,23.1696,23.2523,1277200.0],["2017-10-10",23.482,23.6014,23.0869,23.1053,828100.0],["2017-10-11",23.2339,24.1067,23.1053,23.9321,1721800.0],["2017-10-12",23.9781,24.0424,23.5922,23.6473,1315700.0],["2017-10-13",24.024,24.0791,23.6014,23.6933,1065300.0],["2017-10-16",23.73,23.8954,23.4085,23.5371,2019000.0],["2017-10-17",23.6014,24.0561,23.5187,23.9597,877400.0],["2017-10-18",24.0148,24.0148,23.3442,23.4452,957900.0],["2017-10-19",23.3533,23.6106,22.9675,23.5003,989500.0],["2017-10-20",23.5738,23.8494,23.4268,23.6014,718300.0],["2017-10-23",23.7392,23.8494,23.0318,23.0869,955600.0],["2017-10-24",23.2063,23.5858,22.9124,23.4085,744800.0],["2017-10-25",23.4268,23.5922,22.4163,23.1512,987700.0],["2017-10-26",23.1696,23.2982,22.77,23.1604,1032200.0],["2017-10-27",23.2431,24.1434,22.9491,23.8954,1720600.0],["2017-10-30",23.8862,24.272,23.6565,24.0791,1573500.0],["2017-10-31",24.2445,24.8233,23.9413,24.566,1306900.0],["2017-11-01",24.7681,24.7681,24.1894,24.6211,1457900.0],["2017-11-02",24.6579,25.3929,24.2261,25.3285,1693900.0],["2017-11-03",25.3102,25.6501,24.6763,24.8141,2212100.0],["2017-11-06",25.007,25.5307,24.8692,25.4939,2465200.0],["2017-11-07",25.5031,25.7144,24.5109,24.713,3864300.0],["2017-11-08",28.4797,30.1976,27.0098,27.1843,8148300.0],["2017-11-09",26.7709,27.3221,25.8798,26.2381,3916700.0],["2017-11-10",26.2197,26.5963,25.742,26.1462,2676700.0],["2017-11-13",25.9533,26.826,25.8614,26.3575,2422100.0],["2017-11-14",26.5504,27.1659,26.1921,27.0006,2606600.0],["2017-11-15",26.8444,27.0649,26.4402,26.7801,1542600.0],["2017-11-16",26.7617,27.2486,26.2656,26.3115,1484200.0],["2017-11-17",26.3024,26.725,26.1462,26.4769,1689400.0],["2017-11-20",26.4861,26.9087,26.2932,26.4218,1040300.0],["2017-11-21",26.5412,27.7172,26.532,27.3497,1454100.0],["2017-11-22",27.4875,27.7998,27.3681,27.5242,1009300.0],["2017-11-24",27.5977,28.4705,27.5794,28.397,723600.0],["2017-11-27",28.4797,28.5164,27.8182,28.1214,1196800.0],["2017-11-28",28.2408,28.5899,27.9101,28.0203,946600.0],["2017-11-29",27.9468,28.002,26.2381,26.7066,1976200.0],["2017-11-30",26.7709,27.4048,26.7387,27.0098,1339900.0],["2017-12-01",26.872,27.12,25.7879,26.1002,2203300.0],["2017-12-04",26.4034,26.826,25.3469,25.9257,3004300.0],["2017-12-05",25.8063,26.6974,25.719,26.0268,1011600.0],["2017-12-06",26.0359,26.7433,26.0359,26.3483,1286000.0],["2017-12-07",26.4402,27.515,26.3942,27.4232,1567800.0],["2017-12-08",27.7998,27.9009,26.9546,26.9914,1084800.0],["2017-12-11",26.9822,27.0741,26.2105,26.578,1038100.0],["2017-12-12",26.532,26.8811,25.9808,26.0635,885300.0],["2017-12-13",26.0727,26.4677,26.0727,26.2748,1171800.0],["2017-12-14",26.5872,27.3313,26.4585,26.4953,1680700.0],["2017-12-15",26.8168,27.2486,26.532,27.0373,1956600.0],["2017-12-18",27.267,28.103,27.1016,28.0203,1384700.0],["2017-12-19",29.0768,29.086,28.1306,28.3235,1518300.0],["2017-12-20",28.7094,29.2698,28.1581,29.1136,1355700.0],["2017-12-21",29.2606,29.4535,28.7828,29.3157,1149200.0],["2017-12-22",29.233,29.4259,28.8518,29.3157,1004200.0],["2017-12-26",29.1779,29.3157,28.838,29.1044,859600.0],["2017-12-27",29.0217,29.5362,28.6083,29.0217,1124300.0],["2017-12-28",29.0125,29.1136,28.3051,28.792,1047800.0],["2017-12-29",28.8288,29.0401,28.6175,28.7645,856300.0],["2018-01-02",28.939,29.9955,28.939,29.7475,2402700.0],["2018-01-03",30.2895,30.3906,29.1026,29.4076,2038500.0],["2018-01-04",29.7107,29.8504,28.9574,29.5178,1325300.0],["2018-01-05",29.5362,29.5454,29.0768,29.2146,1020900.0],["2018-01-08",29.2146,29.5729,28.9758,29.4811,696700.0],["2018-01-09",29.6372,29.7383,29.0778,29.6189,1181100.0],["2018-01-10",29.38,29.6189,29.2128,29.3433,671300.0],["2018-01-11",29.4443,29.6786,28.9942,29.674,713900.0],["2018-01-12",29.7567,30.0415,29.5527,29.9863,876700.0],["2018-01-16",30.3079,30.3906,28.7553,28.8472,1679500.0],["2018-01-17",28.9482,29.1228,28.4889,28.985,885400.0],["2018-01-18",28.8104,29.0493,28.3382,29.0309,1018000.0],["2018-01-19",29.1411,30.0047,29.1411,29.9496,1650900.0],["2018-01-22",29.9955,31.1898,29.527,31.0796,1778100.0],["2018-01-23",31.2174,31.7962,30.8132,31.7686,1343800.0],["2018-01-24",31.8513,31.9248,30.6203,30.804,2082200.0],["2018-01-25",30.9142,31.5298,30.5559,31.2312,1087200.0],["2018-01-26",31.4011,31.9156,31.1715,31.9064,772500.0],["2018-01-29",31.8789,32.4117,31.3276,32.2923,1173100.0],["2018-01-30",31.8146,32.182,31.4682,31.9064,1693200.0],["2018-01-31",32.2463,32.5265,31.7043,32.0994,1300300.0],["2018-02-01",31.9707,32.623,31.7135,32.3933,1474300.0],["2018-02-02",32.1545,32.6157,31.8329,31.8881,1295800.0],["2018-02-05",31.4103,32.4668,31.0061,31.0796,1979800.0],["2018-02-06",30.3263,31.5573,29.7659,30.5559,2909200.0],["2018-02-07",31.6951,33.8449,31.5114,33.1007,4831900.0],["2018-02-08",33.3029,33.697,30.6937,30.8683,4155300.0],["2018-02-09",31.2358,33.0181,30.3722,32.8068,4297100.0],["2018-02-12",32.9997,35.3699,32.5679,34.9014,4369500.0],["2018-02-13",34.8646,36.4356,34.2307,36.3805,3564300.0],["2018-02-14",36.6102,39.0263,36.2629,38.5027,6087000.0],["2018-02-15",38.8334,39.0447,37.143,38.0158,2720500.0],["2018-02-16",37.878,39.2009,37.8504,38.1811,2101800.0],["2018-02-20",38.0801,39.1311,37.5748,38.6772,1826500.0],["2018-02-21",37.6207,39.9818,37.5289,38.5027,2570500.0],["2018-02-22",38.5027,38.9529,37.5381,37.6299,1533100.0],["2018-02-23",37.9607,38.6405,37.8146,38.4935,2339400.0],["2018-02-26",38.5486,38.7783,37.6851,38.1995,1299700.0],["2018-02-27",38.1628,38.2868,36.5734,36.8123,1918800.0],["2018-02-28",36.895,37.7769,36.5367,36.7939,1690400.0],["2018-03-01",36.702,37.042,35.6088,36.1233,2114600.0],["2018-03-02",35.7558,37.6575,35.3516,37.5013,2423100.0],["2018-03-05",37.6667,38.4154,36.9868,38.3189,1618500.0],["2018-03-06",38.5854,39.2193,37.7494,38.9712,1627600.0],["2018-03-07",38.6956,40.5569,38.2638,40.2482,2244600.0],["2018-03-08",40.7535,40.8821,40.1481,40.7535,2146100.0],["2018-03-09",40.3676,41.1761,40.3125,41.1485,1549900.0],["2018-03-12",40.974,42.1316,40.9464,41.8927,1525500.0],["2018-03-13",42.0489,42.2602,40.6249,41.7365,1667000.0],["2018-03-14",42.0581,43.0043,41.7641,42.9859,2787100.0],["2018-03-15",42.2234,42.9768,42.1132,42.9124,1899900.0],["2018-03-16",43.0411,43.1329,42.4898,42.692,1467000.0],["2018-03-19",42.4439,42.9124,41.0934,41.9386,2567600.0],["2018-03-20",41.9294,43.1237,41.8008,42.8481,1612100.0],["2018-03-21",42.3796,42.6277,41.516,41.9846,2302000.0],["2018-03-22",41.3415,41.9203,40.4503,40.6065,1419500.0],["2018-03-23",40.4779,42.1316,40.4228,40.9189,1580200.0],["2018-03-26",41.81,42.8022,41.4793,42.6828,1716100.0],["2018-03-27",43.0319,43.2707,40.2666,40.6341,2636900.0],["2018-03-28",40.1472,40.4963,39.109,39.6511,1946400.0],["2018-03-29",39.8624,41.3782,39.55,40.827,1653600.0],["2018-04-02",40.8362,40.8362,38.6956,39.2744,1991000.0],["2018-04-03",39.3571,39.8624,38.5211,38.7416,2204600.0],["2018-04-04",37.731,39.3111,37.1798,39.0998,3635400.0],["2018-04-05",39.6235,39.7889,38.6184,39.2928,1676500.0],["2018-04-06",38.4476,39.008,37.8963,38.6864,1145300.0],["2018-04-09",39.1274,40.6984,39.1191,39.8899,1163700.0],["2018-04-10",40.6157,41.5252,40.3217,41.0107,1572300.0],["2018-04-11",40.7076,41.3139,40.3217,40.3309,880600.0],["2018-04-12",40.6984,41.1485,40.432,41.121,1265800.0],["2018-04-13",41.2496,41.7181,40.7535,41.1945,974700.0],["2018-04-16",41.369,42.5358,40.9749,42.4072,1092000.0],["2018-04-17",42.9033,44.6947,42.6001,44.1803,2153300.0],["2018-04-18",43.969,44.1986,42.9124,43.3075,1269400.0],["2018-04-19",43.0594,43.5372,42.6736,42.8941,1162300.0],["2018-04-20",43.1605,43.629,42.7471,42.9124,818000.0],["2018-04-23",43.3626,43.6107,42.4898,42.6368,897300.0],["2018-04-24",42.8114,43.4545,41.0475,41.5803,2369000.0],["2018-04-25",41.709,41.7916,40.6258,41.6538,1512600.0],["2018-04-26",42.104,43.4912,42.0121,42.8665,1283600.0],["2018-04-27",43.1789,43.5647,42.0489,42.2694,1242200.0],["2018-04-30",42.5542,43.6107,42.499,43.2891,945100.0],["2018-05-01",43.381,43.4729,32.8894,33.7255,21515400.0],["2018-05-02",33.5785,34.3134,31.5573,31.7686,14615200.0],["2018-05-03",31.8458,33.799,31.6951,33.3212,6421900.0],["2018-05-04",33.2845,33.7989,31.8972,31.9891,4882300.0],["2018-05-07",32.0856,33.1926,32.0259,32.522,4111000.0],["2018-05-08",32.623,33.5968,32.2647,33.3672,4743200.0],["2018-05-09",34.7085,34.8371,30.7581,33.8541,11363900.0],["2018-05-10",34.6258,36.3529,34.4512,35.7466,7023900.0],["2018-05-11",35.6455,37.5289,35.5537,37.2073,5128100.0],["2018-05-14",37.2624,38.126,34.9014,34.9933,3891600.0],["2018-05-15",34.7728,36.1692,34.7728,36.1049,3396200.0],["2018-05-16",35.9579,36.6194,35.7374,36.4632,2516500.0],["2018-05-17",36.1784,37.7034,36.1784,37.0695,2120500.0],["2018-05-18",36.9501,37.832,36.8674,37.437,2204500.0],["2018-05-21",37.5289,37.8137,36.6818,37.5381,1735700.0],["2018-05-22",37.3911,37.9607,36.6928,36.7663,1895400.0],["2018-05-23",36.3346,37.6575,35.9211,37.4829,1608600.0],["2018-05-24",37.4829,38.1628,37.2533,37.9147,1666300.0],["2018-05-25",37.9147,38.9161,37.9037,38.4384,1645500.0],["2018-05-29",37.9331,38.5854,36.9317,37.5197,2202000.0],["2018-05-30",37.9882,38.962,37.5013,38.3741,2278300.0],["2018-05-31",38.2179,39.0172,37.7769,37.8045,2634300.0],["2018-06-01",37.9974,39.2009,37.9974,39.1182,1855100.0],["2018-06-04",39.2285,39.2285,38.1903,38.8977,1548000.0],["2018-06-05",38.9529,39.6694,38.7599,39.302,2058400.0],["2018-06-06",39.4214,39.7337,38.6322,39.1274,1792000.0],["2018-06-07",39.155,39.2744,37.1889,37.5472,2452100.0],["2018-06-08",37.4278,38.4384,37.3268,38.1444,1796900.0],["2018-06-11",39.991,40.4871,38.5119,38.6589,3138300.0],["2018-06-12",38.6589,40.6846,38.6589,39.8532,2257500.0],["2018-06-13",39.8991,40.4228,39.301,39.6694,1647900.0],["2018-06-14",39.7705,40.4871,39.6878,39.9083,1436700.0],["2018-06-15",39.7889,39.7889,39.0355,39.4765,1522200.0],["2018-06-18",39.0815,40.4044,38.8702,40.3125,1677600.0],["2018-06-19",39.8164,40.5238,39.2285,40.3309,1337100.0],["2018-06-20",40.533,40.7811,39.4214,39.5133,1849000.0],["2018-06-21",39.8256,40.9097,39.7246,40.138,2670100.0],["2018-06-22",40.0185,40.1931,38.7415,39.2376,3343600.0],["2018-06-25",38.6864,39.008,36.5275,37.2808,2626700.0],["2018-06-26",37.3451,38.0525,37.0144,37.0695,2182800.0],["2018-06-27",37.3268,37.5197,35.912,35.9763,2173000.0],["2018-06-28",35.8385,36.2978,35.177,35.9855,2305400.0],["2018-06-29",36.2886,36.3805,35.5169,35.5904,2069000.0],["2018-07-02",35.0392,36.3713,34.6074,36.2703,2110300.0],["2018-07-03",36.4264,36.9409,35.425,35.4526,1323200.0],["2018-07-05",35.7374,36.2243,35.2505,35.9579,2405200.0],["2018-07-06",36.0773,37.1246,35.7741,36.748,1512100.0],["2018-07-09",36.9501,37.1614,35.9735,36.5826,1702300.0],["2018-07-10",36.7663,36.9409,35.1494,35.2781,2512400.0],["2018-07-11",34.6809,35.6547,34.295,34.9933,2338100.0],["2018-07-12",35.0024,36.5918,35.0024,36.3529,1995600.0],["2018-07-13",36.3529,37.1614,35.5077,35.7282,1333500.0],["2018-07-16",35.8293,36.3621,35.7833,36.2427,1130900.0],["2018-07-17",35.9395,36.6561,35.6823,36.6377,1915000.0],["2018-07-18",36.6102,36.895,35.7741,36.1141,1407100.0],["2018-07-19",35.8293,36.4264,35.7833,35.8109,1061400.0],["2018-07-20",35.8385,36.1968,35.177,35.2321,1244300.0],["2018-07-23",35.2781,35.8568,34.7085,35.7098,1728100.0],["2018-07-24",35.8568,36.6928,34.9933,35.0484,2100300.0],["2018-07-25",35.1494,36.7158,34.9473,36.5183,1467700.0],["2018-07-26",36.16,36.3621,35.0943,35.2597,1850500.0],["2018-07-27",35.4434,35.5353,33.7806,34.1848,1920900.0],["2018-07-30",34.5431,34.5431,32.3382,32.3658,3061600.0],["2018-07-31",32.5495,33.5233,32.3566,33.1834,2265800.0],["2018-08-01",33.0456,34.3226,32.7516,33.9643,1986000.0],["2018-08-02",33.9184,35.1035,33.6887,34.9565,2486500.0],["2018-08-03",33.9184,35.1403,33.9184,34.8003,1196200.0],["2018-08-06",35.5077,35.5077,34.0286,35.2872,3183000.0],["2018-08-07",35.5077,35.8477,35.0208,35.719,3877200.0],["2018-08-08",41.8008,43.1237,40.1012,41.8927,15872700.0],["2018-08-09",42.0581,45.9166,41.618,45.2735,8005000.0],["2018-08-10",44.9979,47.5335,43.8679,46.6883,5900900.0],["2018-08-13",46.6056,47.0833,45.7512,45.9258,3026300.0],["2018-08-14",45.3562,46.3943,43.822,44.511,5290300.0],["2018-08-15",43.8955,44.4559,42.352,43.0962,2960700.0],["2018-08-16",43.5831,43.8128,42.5174,42.7103,2215900.0],["2018-08-17",42.793,44.2721,42.3621,43.9414,3080800.0],["2018-08-20",44.4099,45.099,43.6658,44.6947,1842500.0],["2018-08-21",44.952,45.2551,44.2446,44.3181,1336700.0],["2018-08-22",44.7131,45.1449,44.0516,44.4467,1412000.0],["2018-08-23",44.3364,46.2657,44.3181,45.8431,2883700.0],["2018-08-24",45.7972,46.5762,45.0264,46.3208,1239100.0],["2018-08-27",46.3759,47.8826,46.3759,46.6699,1537300.0],["2018-08-28",46.872,47.5886,46.036,47.2028,1565200.0],["2018-08-29",47.0833,47.257,46.3392,46.6975,1693900.0],["2018-08-30",46.3025,46.4127,45.3103,45.4297,1907500.0],["2018-08-31",45.1724,46.0544,45.0898,45.9809,1287600.0],["2018-09-04",46.036,48.3144,45.9901,48.0755,2211800.0],["2018-09-05",48.3971,48.5165,44.759,46.4219,2792300.0],["2018-09-06",46.3759,46.7747,45.5675,46.3208,979800.0],["2018-09-07",45.9809,48.3098,45.7604,47.6713,1816300.0],["2018-09-10",47.8091,49.3709,46.7067,48.9483,2502200.0],["2018-09-11",48.9483,50.5836,48.5964,50.2069,2323600.0],["2018-09-12",50.3631,51.6585,49.1872,51.4931,2141700.0],["2018-09-13",52.0811,55.0944,51.7687,54.7361,4845600.0],["2018-09-14",54.9658,55.811,53.1008,54.3962,2476700.0],["2018-09-17",54.4238,54.828,52.4394,53.3672,1803400.0],["2018-09-18",53.1743,55.4619,53.1743,55.1679,1424100.0],["2018-09-19",55.37,55.9947,53.5785,54.4329,2008500.0],["2018-09-20",54.0655,54.6534,52.4853,52.669,2312000.0],["2018-09-21",52.6231,52.6323,50.4274,50.8776,3154100.0],["2018-09-24",49.5271,51.9708,49.4995,51.3094,1339600.0],["2018-09-25",51.8055,53.5776,51.5115,53.1284,2069100.0],["2018-09-26",53.6245,53.992,52.6323,53.5234,1233000.0],["2018-09-27",53.6429,54.6167,53.2662,54.5524,1448800.0],["2018-09-28",54.2951,54.9107,53.1468,53.2019,1911300.0],["2018-10-01",53.7807,54.4972,51.5758,51.9616,1841300.0],["2018-10-02",51.6493,52.4302,51.1532,51.7136,1130500.0],["2018-10-03",51.98,53.3581,51.7595,52.6323,2004000.0],["2018-10-04",53.2019,53.3856,51.4839,52.5129,2171900.0],["2018-10-05",52.4853,53.551,50.0416,51.4196,2186900.0],["2018-10-08",50.5377,52.0076,49.619,50.7214,1584200.0],["2018-10-09",50.3999,51.7228,49.9772,50.9511,1381600.0],["2018-10-10",50.6387,51.2175,46.1738,46.3208,4568700.0],["2018-10-11",45.1081,47.9377,44.5569,47.2211,3466200.0],["2018-10-12",49.2974,50.0232,48.2317,49.7384,2687800.0],["2018-10-15",49.7108,50.3264,48.6911,49.5087,1065600.0],["2018-10-16",50.0967,52.8068,49.9837,52.5037,1797500.0],["2018-10-17",52.7425,53.1192,51.1899,52.3842,1587000.0],["2018-10-18",51.9708,52.2382,49.2055,49.6649,1948400.0],["2018-10-19",50.0875,50.6663,46.2106,46.477,2804800.0],["2018-10-22",46.6332,48.5716,46.6332,48.1766,1417300.0],["2018-10-23",46.33,48.2776,44.9336,48.0847,2560000.0],["2018-10-24",47.8459,48.6359,45.7705,45.8798,1378700.0],["2018-10-25",46.6424,48.0204,46.2381,46.5964,1979500.0],["2018-10-26",45.0071,46.183,43.4085,45.1908,2637900.0],["2018-10-29",46.1371,46.7214,43.4269,44.3272,2245900.0],["2018-10-30",43.9138,47.1109,43.5574,45.8339,2746900.0],["2018-10-31",46.8537,48.6819,46.8537,47.5151,2341700.0],["2018-11-01",47.8183,48.9575,46.8537,48.9024,1847600.0],["2018-11-02",49.3985,50.2345,47.5611,47.9102,2267300.0],["2018-11-05",48.1674,48.2409,45.6777,47.0282,2752300.0],["2018-11-06",46.7985,48.3236,46.3943,47.2855,4038300.0],["2018-11-07",40.3585,40.4228,37.4462,39.2468,15526300.0],["2018-11-08",39.2836,41.4352,39.2836,40.1196,4499200.0],["2018-11-09",39.55,39.9634,38.1076,39.2376,4308700.0],["2018-11-12",39.1274,39.256,37.0787,37.6207,3096300.0],["2018-11-13",37.9147,39.0934,37.6299,38.3833,2828600.0],["2018-11-14",38.8518,39.1366,36.7985,36.9042,3362300.0],["2018-11-15",36.9317,37.7218,35.8844,37.6391,3541800.0],["2018-11-16",37.6942,38.1444,36.7296,36.748,2075500.0],["2018-11-19",36.1233,36.4264,33.2661,33.312,5025200.0],["2018-11-20",31.5298,34.0194,30.5927,33.4039,5571600.0],["2018-11-21",33.9919,35.3148,33.9524,34.8371,2471200.0],["2018-11-23",34.5798,35.4526,34.2491,35.324,1056800.0],["2018-11-26",35.9028,36.2886,35.4434,36.0222,2097800.0],["2018-11-27",35.5445,36.16,34.9198,34.9841,1330100.0],["2018-11-28",35.1678,36.8123,35.1678,36.7112,2228700.0],["2018-11-29",36.8674,38.3741,36.4724,37.9882,2329000.0],["2018-11-30",37.8412,38.1536,36.3658,36.996,2684300.0],["2018-12-03",38.1352,38.4568,36.8766,38.0893,3991400.0],["2018-12-04",38.0893,38.5526,36.5449,37.0854,2748400.0],["2018-12-06",35.7147,40.2225,35.7147,39.7399,4140700.0],["2018-12-07",39.3055,39.8461,37.9445,38.485,2258700.0],["2018-12-10",38.4368,39.9426,37.819,38.7167,1357100.0],["2018-12-11",39.209,39.8074,38.1858,38.8132,1550500.0],["2018-12-12",39.4406,41.6221,39.1125,41.2264,4874200.0],["2018-12-13",41.5063,41.6414,40.2273,40.6858,1880200.0],["2018-12-14",40.0777,42.2109,39.8074,41.6994,3025800.0],["2018-12-17",41.4967,41.6897,39.3682,39.5951,2707700.0],["2018-12-18",40.6665,40.9851,39.9426,40.4928,1954000.0],["2018-12-19",40.4445,41.265,39.3779,39.5758,3012700.0],["2018-12-20",39.6627,39.7688,37.2495,38.6588,2932300.0],["2018-12-21",38.7264,39.875,37.4715,37.6163,4296600.0],["2018-12-24",37.4619,38.4947,36.3711,37.6163,983800.0],["2018-12-26",38.1086,40.6472,38.0217,40.6183,1942100.0],["2018-12-27",39.0449,41.1395,39.0449,41.1395,1202500.0],["2018-12-28",41.1395,41.7959,39.9426,40.6086,1590500.0],["2018-12-31",40.9175,41.516,40.3287,41.2843,1297800.0],["2019-01-02",40.599,41.3422,40.1163,40.9078,1677800.0],["2019-01-03",40.319,40.821,39.0642,39.6916,1828000.0],["2019-01-04",40.2515,42.3364,39.3634,41.5546,2460100.0],["2019-01-07",41.8828,42.6646,41.3422,41.8635,1471900.0],["2019-01-08",42.5391,43.6106,41.9214,43.2245,2470500.0],["2019-01-09",43.4368,44.0546,42.8287,43.4465,1759200.0],["2019-01-10",43.0604,43.6975,42.5488,43.4754,1369600.0],["2019-01-11",43.2727,44.1801,42.9185,43.1376,1308600.0],["2019-01-14",42.6839,43.2438,41.8731,42.8191,1680400.0],["2019-01-15",43.1762,45.2226,43.1762,44.8558,1585900.0],["2019-01-16",44.8654,45.2515,43.9388,44.5758,1328700.0],["2019-01-17",44.4214,46.2168,44.3152,45.4253,2027400.0],["2019-01-18",45.4253,47.0276,45.4253,46.545,1806500.0],["2019-01-22",46.2458,47.5296,45.9147,46.545,1228300.0],["2019-01-23",47.0952,47.7226,46.7284,47.6936,1171700.0],["2019-01-24",48.0122,48.8713,47.9929,48.6975,1167300.0],["2019-01-25",49.2574,50.7748,48.9388,50.5508,1400400.0],["2019-01-28",49.9524,50.908,48.9485,50.6667,1222200.0],["2019-01-29",50.9562,50.9562,49.5663,50.2805,1188600.0],["2019-01-30",50.8597,50.9176,49.9234,50.6377,1633000.0],["2019-01-31",50.879,52.6744,50.8356,51.6319,1701700.0],["2019-02-01",51.6319,53.1184,51.4582,52.8288,2190900.0],["2019-02-04",49.962,52.7806,49.711,52.5393,2416200.0],["2019-02-05",52.5489,53.8472,52.5489,53.7458,2787600.0],["2019-02-06",51.9505,52.8481,50.8983,51.2362,3880600.0],["2019-02-07",55.8887,58.7942,53.2844,53.8231,9679400.0],["2019-02-08",52.6454,55.2903,51.4968,54.6435,3309400.0],["2019-02-11",55.5026,56.3617,54.8366,55.7246,3254700.0],["2019-02-12",56.3327,56.4582,55.0876,55.6474,1521300.0],["2019-02-13",55.6764,56.0528,55.2034,55.6281,1330000.0],["2019-02-14",55.2516,56.0818,54.5567,55.7729,1096200.0],["2019-02-15",56.0721,56.0721,54.465,55.3385,1625600.0],["2019-02-19",55.3771,55.7922,54.7208,55.0972,1391600.0],["2019-02-20",55.3192,55.5509,53.8231,54.5181,1372200.0],["2019-02-21",54.4215,55.1937,54.1416,54.7594,1029000.0],["2019-02-22",54.8559,55.5026,54.6339,55.2999,1262100.0],["2019-02-25",55.435,56.6127,53.6686,54.0258,1715900.0],["2019-02-26",53.8617,54.1126,52.742,53.4273,1374300.0],["2019-02-27",53.0026,54.0547,52.6551,53.8424,934400.0],["2019-02-28",53.9003,53.9872,52.9929,53.4563,973500.0],["2019-03-01",54.0354,54.0547,53.2922,53.6686,1208300.0],["2019-03-04",53.9003,53.9775,51.1589,52.5875,1824400.0],["2019-03-05",52.6454,53.3694,52.3221,53.1763,898600.0],["2019-03-06",53.1667,53.6397,52.5007,52.7999,872500.0],["2019-03-07",52.8288,53.186,51.8346,51.9215,1123100.0],["2019-03-08",51.1589,52.0373,50.4881,51.1879,1679500.0],["2019-03-11",51.4968,52.52,51.4968,51.7188,1945300.0],["2019-03-12",51.8732,52.5779,51.0045,52.0277,1487300.0],["2019-03-13",52.2593,53.1474,51.4968,51.603,1088500.0],["2019-03-14",51.5257,52.7709,50.8018,52.2786,1422200.0],["2019-03-15",52.5489,53.2632,51.8732,53.0895,2117000.0],["2019-03-18",53.3694,54.2864,53.3694,53.7555,1762200.0],["2019-03-19",53.9292,55.324,53.5721,55.1648,1616200.0],["2019-03-20",54.9524,56.5355,54.8945,56.1107,2140900.0],["2019-03-21",55.9659,57.8434,55.8656,57.4428,1854500.0],["2019-03-22",57.0856,57.5007,55.3868,55.5895,1481100.0],["2019-03-25",55.493,56.1011,54.4505,54.9621,1530900.0],["2019-03-26",55.4158,56.0721,54.5084,55.0007,1063500.0],["2019-03-27",55.1648,55.8791,52.9061,53.3211,1420700.0],["2019-03-28",53.5721,54.2574,53.0122,53.9292,1246100.0],["2019-03-29",54.2381,54.9814,53.6976,54.6435,1430300.0],["2019-04-01",55.2613,56.3617,53.7188,54.3057,1969400.0],["2019-04-02",54.3153,55.131,53.4563,54.7111,1207300.0],["2019-04-03",55.1744,55.7825,54.8559,55.3289,1085100.0],["2019-04-04",55.4447,55.6764,52.6165,53.3115,1763900.0],["2019-04-05",53.5914,53.852,52.935,53.0122,1019000.0],["2019-04-08",53.0026,53.935,51.9601,53.8713,1064400.0],["2019-04-09",53.7941,54.8849,53.3018,54.6918,783700.0],["2019-04-10",54.8173,55.1455,54.2767,55.0103,1080600.0],["2019-04-11",55.1744,56.4775,54.9331,55.8598,1274500.0],["2019-04-12",55.9852,56.2941,54.3163,55.213,662700.0],["2019-04-15",55.3578,59.1803,54.9524,58.0895,4218600.0],["2019-04-16",58.881,59.798,55.3964,55.8019,2935800.0],["2019-04-17",55.9466,57.8193,55.9466,56.5644,1441400.0],["2019-04-18",56.5644,57.5007,55.5123,57.047,1049200.0],["2019-04-22",56.9312,59.132,56.7633,58.9197,1901600.0],["2019-04-23",59.2961,60.4544,59.1706,59.7112,1627000.0],["2019-04-24",60.1745,60.9274,59.3926,59.5085,1307600.0],["2019-04-25",60.0683,60.382,58.5335,60.0104,962900.0],["2019-04-26",60.3096,60.5703,59.6822,59.7691,1005900.0],["2019-04-29",60.1455,60.3965,59.0934,59.3154,910100.0],["2019-04-30",58.9872,59.6146,57.8386,58.3019,1511800.0],["2019-05-01",58.5432,59.5567,57.9158,58.3405,891900.0],["2019-05-02",58.0799,58.5142,57.1243,58.3115,852300.0],["2019-05-03",58.881,60.1166,58.5142,59.7594,955900.0],["2019-05-06",57.4814,60.8116,56.6416,60.3772,1858100.0],["2019-05-07",59.8946,60.7536,57.7227,58.2729,2504000.0],["2019-05-08",61.0915,66.3618,60.4255,65.522,7193500.0],["2019-05-09",65.107,65.4545,61.188,64.8174,3757700.0],["2019-05-10",64.8174,65.4931,63.0124,64.9332,1823800.0],["2019-05-13",63.6494,67.4526,63.022,66.8348,3641400.0],["2019-05-14",66.9603,68.0028,65.3106,65.5606,2286300.0],["2019-05-15",65.4352,69.0453,65.1939,68.273,2523800.0],["2019-05-16",68.4082,72.5106,68.051,71.4488,2543600.0],["2019-05-17",71.0434,72.666,70.3387,70.358,1841300.0],["2019-05-20",69.4796,70.8503,68.6109,69.6244,1685900.0],["2019-05-21",70.2325,70.941,68.4564,68.8715,1481900.0],["2019-05-22",68.3406,69.1292,67.8773,68.1669,2044800.0],["2019-05-23",67.3754,68.1572,66.2943,66.9506,1847400.0],["2019-05-24",67.2016,68.08,66.3908,66.8541,1161700.0],["2019-05-28",67.2595,68.4951,66.9989,67.636,1219500.0],["2019-05-29",66.6225,67.6746,65.802,66.912,1608000.0],["2019-05-30",67.2209,67.8001,66.5549,67.2499,1194800.0],["2019-05-31",66.4777,66.7199,65.7827,66.2653,958400.0],["2019-06-03",65.9081,66.5259,63.0992,63.5336,2284600.0],["2019-06-04",63.939,66.1688,63.6494,66.0819,1810000.0],["2019-06-05",66.7383,68.997,66.719,68.8618,1498500.0],["2019-06-06",68.9873,69.4893,67.3464,68.273,1004400.0],["2019-06-07",68.2731,70.2905,68.0607,68.524,1416700.0],["2019-06-10",69.1804,70.6572,67.6939,67.8869,1148800.0],["2019-06-11",68.4661,69.47,66.6514,67.7228,893200.0],["2019-06-12",67.3464,69.3831,67.2306,69.2866,920400.0],["2019-06-13",69.6341,70.8986,69.2576,70.0491,1087400.0],["2019-06-14",70.4352,70.4352,68.7364,69.5858,831600.0],["2019-06-17",69.6534,71.1206,69.2769,70.0105,834700.0],["2019-06-18",70.6186,71.3426,69.0935,69.2576,880000.0],["2019-06-19",69.1804,69.2383,65.5607,67.8966,2682700.0],["2019-06-20",68.5144,69.7692,66.6176,66.7962,2023000.0],["2019-06-21",66.246,66.3136,63.1861,64.4699,2094000.0],["2019-06-24",64.9622,69.552,64.9429,68.997,3907800.0],["2019-06-25",68.7171,68.968,64.5664,64.7788,2487100.0],["2019-06-26",65.7634,66.3618,63.2247,64.3444,2518200.0],["2019-06-27",64.5568,66.6417,64.4506,65.8599,1196800.0],["2019-06-28",65.7537,66.4004,64.856,64.9332,1753500.0],["2019-07-01",66.217,67.2547,65.6572,66.5163,1222000.0],["2019-07-02",66.3908,67.3947,65.579,67.2788,1143200.0],["2019-07-03",67.9352,69.5762,67.5877,69.0549,1183000.0],["2019-07-05",68.6591,70.387,68.1476,69.7692,1369700.0],["2019-07-08",69.3831,69.3831,67.3078,68.2441,1239500.0],["2019-07-09",68.0607,70.2731,67.9786,69.5955,1044800.0],["2019-07-10",70.0009,71.5453,68.7364,70.7538,1270200.0],["2019-07-11",71.2943,71.4295,69.0742,69.7209,840100.0],["2019-07-12",69.3445,70.5897,68.5433,70.4931,893500.0],["2019-07-15",70.5993,71.2461,70.2711,70.5414,896400.0],["2019-07-16",70.609,72.3947,69.2866,69.7789,2136300.0],["2019-07-17",69.9043,71.7239,69.3928,70.5993,1029000.0],["2019-07-18",70.9951,74.7886,70.802,73.804,3095100.0],["2019-07-19",74.6438,76.5454,73.0608,73.3793,2385800.0],["2019-07-22",73.6496,75.0878,73.5723,74.1225,1243800.0],["2019-07-23",74.277,74.6052,72.5588,73.6882,1425500.0],["2019-07-24",73.8137,75.6959,73.7171,75.3195,911400.0],["2019-07-25",75.2616,76.082,74.4314,75.0009,1024200.0],["2019-07-26",73.9488,75.387,72.8194,74.5086,1262200.0],["2019-07-29",74.6727,74.8272,72.6071,73.8812,820400.0],["2019-07-30",73.611,73.6592,72.1534,72.443,793900.0],["2019-07-31",72.7905,73.611,70.6862,72.6746,1161400.0],["2019-08-01",72.7615,74.9575,72.3465,72.8194,1335900.0],["2019-08-02",72.7422,74.1901,72.0472,72.5781,1553800.0],["2019-08-05",70.4642,70.6186,67.4333,68.9294,2635200.0],["2019-08-06",69.7789,71.9893,69.7789,71.3426,3467900.0],["2019-08-07",82.501,92.0069,79.4604,88.5822,14540200.0],["2019-08-08",86.391,86.391,82.1439,84.142,8717300.0],["2019-08-09",84.2095,84.5088,79.3832,82.6555,3286000.0],["2019-08-12",82.6169,82.9064,77.0473,79.7693,3636700.0],["2019-08-13",79.6342,81.9894,77.5396,77.8002,3119700.0],["2019-08-14",76.8928,77.9633,75.165,76.7674,2637300.0],["2019-08-15",78.9778,80.03,77.2307,79.6052,2503800.0],["2019-08-16",80.3581,81.8543,80.1844,81.5744,2076400.0],["2019-08-19",82.2404,82.53,78.3214,80.0396,2019700.0],["2019-08-20",79.972,80.8601,78.9392,80.2809,1524600.0],["2019-08-21",81.2076,82.6265,80.5512,82.3852,1707300.0],["2019-08-22",82.5686,83.8138,81.6999,83.4759,2133400.0],["2019-08-23",83.1091,84.4702,82.197,82.4914,1940100.0],["2019-08-26",83.447,83.9779,81.1593,82.9451,1592400.0],["2019-08-27",83.8717,84.3543,81.4875,81.8833,1796500.0],["2019-08-28",81.4585,82.3804,80.1844,82.0473,1353400.0],["2019-08-29",82.6941,83.1574,80.889,82.6265,1413800.0],["2019-08-30",82.9064,83.196,81.0435,81.8543,1165500.0],["2019-09-03",81.8543,82.7713,80.4643,81.0628,1356500.0],["2019-09-04",81.9219,83.0705,81.1786,82.6651,1907300.0],["2019-09-05",85.474,86.2771,76.7577,78.9006,7771700.0],["2019-09-06",78.7751,79.7693,76.7577,78.64,1962700.0],["2019-09-09",79.1516,79.5377,74.6534,75.2519,2471600.0],["2019-09-10",73.6013,75.8793,72.5106,72.916,2741200.0],["2019-09-11",72.8098,75.0685,71.6129,72.2306,2225000.0],["2019-09-12",73.0222,74.6728,72.9063,73.5241,1756700.0],["2019-09-13",73.1862,74.3735,72.0569,72.3271,1332100.0],["2019-09-16",70.9372,74.1225,69.4989,73.9488,1859300.0],["2019-09-17",75.3002,77.1197,74.248,76.9411,2174000.0],["2019-09-18",77.221,77.221,74.1418,76.4102,1836400.0],["2019-09-19",77.1438,78.2925,75.6863,76.4874,1323700.0],["2019-09-20",76.6033,77.3658,74.8175,75.9469,1908500.0],["2019-09-23",75.889,76.1592,75.1361,75.445,926700.0],["2019-09-24",75.889,76.304,69.47,70.3001,3326500.0],["2019-09-25",69.7402,71.9507,64.2575,68.9584,8097200.0],["2019-09-26",67.829,69.6437,67.1196,68.9584,1905600.0],["2019-09-27",71.1688,71.5743,68.553,69.8947,1896000.0],["2019-09-30",69.4603,70.3387,67.6456,68.9584,1919000.0],["2019-10-01",68.8136,71.1013,68.6302,70.4256,1911000.0],["2019-10-02",69.1997,70.136,67.5008,69.8561,1274000.0],["2019-10-03",69.3831,72.5974,69.3831,72.3947,2725700.0],["2019-10-04",72.1051,73.109,71.1534,71.8445,1409500.0],["2019-10-07",74.3349,75.5897,73.0801,75.2616,3952400.0],["2019-10-08",74.1515,74.8079,72.4526,72.916,1744000.0],["2019-10-09",72.9739,74.3832,72.4526,73.3214,1185700.0],["2019-10-10",74.6245,75.4836,72.7036,73.3793,1706600.0],["2019-10-11",72.5878,73.2828,70.2528,71.526,4789700.0],["2019-10-14",71.4874,72.0376,69.8802,71.4295,1924800.0],["2019-10-15",71.4295,72.9256,70.4642,72.636,1607500.0],["2019-10-16",72.5492,73.9681,71.4584,73.9585,1285400.0],["2019-10-17",73.8716,74.4314,73.0125,73.1669,1139800.0],["2019-10-18",73.1959,73.553,69.0356,69.0646,1802900.0],["2019-10-21",69.7885,71.2461,68.6881,70.4352,1405800.0],["2019-10-22",70.358,70.6235,68.5433,68.8039,1151300.0],["2019-10-23",69.0066,71.0144,68.8039,70.9082,2061600.0],["2019-10-24",71.0241,72.1824,70.0298,71.2943,1332700.0],["2019-10-25",71.1013,71.8831,70.5134,71.3715,1025200.0],["2019-10-28",71.4681,71.9825,70.2808,71.2847,1086000.0],["2019-10-29",71.4295,72.8098,70.1843,70.2615,1874800.0],["2019-10-30",70.2711,71.4681,69.4603,71.1688,1161200.0],["2019-10-31",71.2171,72.3175,70.3483,70.4545,1515200.0],["2019-11-01",70.5704,72.1631,69.5568,70.4642,2258400.0],["2019-11-04",70.6379,70.8696,68.5723,68.7364,2773300.0],["2019-11-05",68.746,69.6341,66.3811,66.3811,5164500.0],["2019-11-06",60.0876,64.885,59.3637,64.7112,10380600.0],["2019-11-07",65.9371,68.8233,65.9371,67.2788,5077700.0],["2019-11-08",67.5877,67.6263,65.078,66.6804,3704700.0],["2019-11-11",66.4004,66.8445,65.9081,66.3039,1655700.0],["2019-11-12",66.1591,66.5935,64.885,66.0336,1797300.0],["2019-11-13",65.6282,66.7383,65.4931,66.3136,977100.0],["2019-11-14",65.6861,67.0858,65.358,66.9699,1065300.0],["2019-11-15",67.134,68.2441,66.6707,67.6456,956200.0],["2019-11-18",67.9835,69.0742,67.4864,68.6205,1050200.0],["2019-11-19",68.4565,69.3735,68.3976,69.3638,1003600.0],["2019-11-20",69.1321,69.8657,67.0761,68.0221,2121700.0],["2019-11-21",67.9352,69.9816,67.5974,67.607,1365100.0],["2019-11-22",67.8194,67.8483,66.9892,67.4429,1169500.0],["2019-11-25",67.6649,68.0124,66.4101,66.8734,1553500.0],["2019-11-26",66.9892,68.4178,66.9892,67.9256,4038800.0],["2019-11-27",67.9255,68.0896,67.2692,67.7132,1121300.0],["2019-11-29",67.6456,68.2731,67.3464,68.0317,496400.0],["2019-12-02",67.9449,68.2731,65.2228,66.0433,1723400.0],["2019-12-03",64.6533,66.0047,64.3444,65.8888,1455600.0],["2019-12-04",65.9082,67.0568,65.4883,65.6186,1481600.0],["2019-12-05",65.58,66.3329,65.3,65.7634,896600.0],["2019-12-06",65.7923,66.0433,64.6147,65.5124,1921300.0],["2019-12-09",65.3386,65.9468,64.885,65.4545,1702500.0],["2019-12-10",65.5993,66.6514,65.4159,65.8792,1237900.0],["2019-12-11",65.6862,66.5066,65.1939,66.2364,1332000.0],["2019-12-12",66.1495,67.0954,65.8406,66.69,2950900.0],["2019-12-13",66.5838,69.4314,66.5838,69.4121,1954200.0],["2019-12-16",69.663,70.5018,68.8812,69.7982,2454600.0],["2019-12-17",70.0491,70.4545,66.6804,68.5723,2878700.0],["2019-12-18",68.7653,69.7654,68.4468,68.7653,2361600.0],["2019-12-19",69.9912,75.2615,69.9816,74.6631,5882900.0],["2019-12-20",75.0878,78.4566,73.9874,77.0859,4821900.0],["2019-12-23",77.5492,77.8967,76.5164,77.3948,1771800.0],["2019-12-24",77.4237,78.8919,77.4237,78.1284,565700.0],["2019-12-26",78.138,79.6825,77.5589,79.6438,1142900.0],["2019-12-27",79.9527,81.2848,79.306,81.111,2299700.0],["2019-12-30",81.0049,81.0049,78.7461,80.0975,1234100.0],["2019-12-31",80.0589,80.4305,79.1323,79.2577,1176000.0],["2020-01-02",79.8948,81.8447,79.8369,81.2655,1711400.0],["2020-01-03",80.1168,81.3717,80.1168,81.1786,850900.0],["2020-01-06",80.4836,81.4006,79.8948,81.391,1568900.0],["2020-01-07",81.2365,81.6806,80.3581,80.9083,1135500.0],["2020-01-08",80.7925,82.9547,80.7491,82.0956,1853000.0],["2020-01-09",82.945,84.0551,82.3997,82.7713,1631200.0],["2020-01-10",83.5049,84.4605,82.1728,84.1034,2000100.0],["2020-01-13",84.9335,88.2057,84.5667,86.4683,3028400.0],["2020-01-14",86.7482,87.2308,85.8119,86.6034,1547800.0],["2020-01-15",86.8447,88.7077,86.6324,87.9355,1360700.0],["2020-01-16",88.4856,89.2965,88.1381,89.2385,1334200.0],["2020-01-17",88.7849,89.1517,87.086,87.9451,2506700.0],["2020-01-21",87.115,88.3312,86.4297,86.6324,2426200.0],["2020-01-22",87.115,88.1478,86.2076,86.449,1179500.0],["2020-01-23",86.7578,87.5011,85.3968,85.3968,1718700.0],["2020-01-24",85.7057,86.3766,82.501,82.5976,1513600.0],["2020-01-27",79.5763,81.8157,78.6303,81.4199,2481300.0],["2020-01-28",81.9701,82.3273,81.0049,81.0435,1124400.0],["2020-01-29",80.3002,80.8601,78.1284,78.2153,2181800.0],["2020-01-30",77.7712,78.2732,77.1438,78.2346,1211500.0],["2020-01-31",77.472,78.2442,75.3002,75.5029,2034800.0],["2020-02-03",75.5511,77.916,75.5222,77.916,2110700.0],["2020-02-04",79.1516,80.1265,77.723,80.0492,3134200.0],["2020-02-05",77.2693,78.5435,72.6264,73.36,7092200.0],["2020-02-06",73.6013,79.4025,73.6013,76.7481,7927200.0],["2020-02-07",76.5743,77.4141,74.7114,75.0492,4869900.0],["2020-02-10",74.5955,75.387,73.0511,73.1766,1637100.0],["2020-02-11",73.3793,73.7461,71.941,71.9893,1786400.0],["2020-02-12",71.9507,73.0801,70.4739,72.8774,2515600.0],["2020-02-13",72.3079,73.3214,71.2171,72.5974,1652500.0],["2020-02-14",72.6939,74.4121,72.4816,73.8426,2240600.0],["2020-02-18",73.8426,74.5473,72.6988,74.0357,1822800.0],["2020-02-19",74.6148,74.943,73.248,73.2828,1498900.0],["2020-02-20",73.2152,74.1225,71.0434,72.5395,1640400.0],["2020-02-21",72.2885,72.3754,70.2711,70.9468,1300100.0],["2020-02-24",67.1726,68.5916,66.217,67.7132,3283300.0],["2020-02-25",67.9448,68.4564,64.8946,65.3966,2899400.0],["2020-02-26",65.6186,66.4197,63.244,63.746,3753300.0],["2020-02-27",61.6127,64.5857,60.9371,62.549,3190200.0],["2020-02-28",60.2421,63.2247,60.0683,62.7421,3133300.0],["2020-03-02",62.7421,65.8406,61.3231,65.773,3845400.0],["2020-03-03",65.773,66.1784,62.1436,63.5143,4149100.0],["2020-03-04",64.7209,66.4101,63.0944,65.6958,2746600.0],["2020-03-05",64.0162,65.6186,63.3019,64.2962,2368900.0],["2020-03-06",62.2884,63.3116,60.7923,63.2826,2250500.0],["2020-03-09",57.9158,63.4757,51.4002,61.8154,3394200.0],["2020-03-10",62.9737,64.0741,60.8598,63.5336,2054000.0],["2020-03-11",62.0664,62.771,59.5471,60.8309,2559500.0],["2020-03-12",55.493,58.8473,53.8617,55.5702,4206700.0],["2020-03-13",57.5297,58.688,53.6879,58.3695,3621800.0],["2020-03-16",51.8346,54.576,50.7632,52.5007,6139000.0],["2020-03-17",53.0991,56.0818,49.991,55.0393,4437600.0],["2020-03-18",51.2651,53.9679,45.628,50.1937,3658800.0],["2020-03-19",48.6299,51.3134,47.2207,48.9967,4080500.0],["2020-03-20",49.8848,51.101,45.6666,45.7052,4844400.0],["2020-03-23",45.2708,48.3886,43.1859,47.018,3854200.0],["2020-03-24",48.9388,56.3038,48.9388,55.8501,4694200.0],["2020-03-25",56.9505,66.1205,56.4679,63.3212,6023600.0],["2020-03-26",63.244,70.7055,59.827,61.3714,4024200.0],["2020-03-27",58.2922,62.1147,58.0702,60.3096,1972700.0],["2020-03-30",60.0683,65.3483,60.0683,64.3541,2532000.0],["2020-03-31",63.4178,66.4004,63.4178,63.746,2132200.0],["2020-04-01",61.9023,62.7131,58.3212,59.4698,2482200.0],["2020-04-02",58.6397,61.9216,58.0799,60.0297,1281500.0],["2020-04-03",60.3579,62.5104,60.049,61.4873,1376600.0],["2020-04-06",64.6533,66.5356,62.0954,66.0336,2098200.0],["2020-04-07",68.1958,69.4603,65.4159,67.7422,3322000.0],["2020-04-08",68.5916,70.0636,66.5163,66.8058,2119500.0],["2020-04-09",67.8676,68.5337,64.3444,65.7441,2457700.0],["2020-04-13",64.9139,66.9603,63.6977,66.1012,1897200.0],["2020-04-14",67.163,71.5549,67.163,70.7152,2603700.0],["2020-04-15",69.5762,73.4855,67.4333,71.9024,2884700.0],["2020-04-16",73.0704,77.612,72.4816,76.1303,3355600.0],["2020-04-17",77.221,78.4952,76.0724,77.221,3055500.0],["2020-04-20",76.4778,80.6863,76.2075,77.25,2238900.0],["2020-04-21",76.5743,77.3851,73.1476,74.2287,1337700.0],["2020-04-22",75.4063,78.0029,74.8175,77.25,1389600.0],["2020-04-23",77.5203,79.4942,76.2944,77.5878,1355800.0],["2020-04-24",78.1766,78.9778,76.9025,78.4083,1005300.0],["2020-04-27",79.3446,79.9334,75.2616,75.6573,1912400.0],["2020-04-28",76.555,77.0183,72.5395,72.6264,1865200.0],["2020-04-29",73.9488,77.8099,73.6013,76.8253,1441200.0],["2020-04-30",75.2905,77.2114,73.9681,74.2866,1624100.0],["2020-05-01",72.9932,74.3735,71.8059,72.0472,1118800.0],["2020-05-04",71.9314,74.6727,71.4854,74.499,1879900.0],["2020-05-05",75.7731,78.2249,75.3098,77.3176,1838900.0],["2020-05-06",80.5126,84.3447,79.9624,84.3157,3125600.0],["2020-05-07",85.4258,86.8737,79.5087,79.7597,3697400.0],["2020-05-08",80.4064,81.0628,76.8639,77.2114,3118900.0],["2020-05-11",76.555,78.4759,76.2915,77.1631,3125600.0],["2020-05-12",77.5685,78.1863,74.6148,75.1168,2485800.0],["2020-05-13",75.0106,75.7249,69.7692,72.1534,2903000.0],["2020-05-14",70.6572,74.9044,70.5462,74.6824,1896500.0],["2020-05-15",74.3059,75.831,73.8426,75.4546,1760400.0],["2020-05-18",77.221,81.2558,76.5164,80.696,2415400.0],["2020-05-19",80.8118,84.8321,80.1844,82.7423,1602900.0],["2020-05-20",83.3118,84.4509,80.5415,81.6999,1704800.0],["2020-05-21",81.9122,82.6362,79.6149,81.0821,860800.0],["2020-05-22",81.6612,83.7366,80.2133,81.9798,787400.0],["2020-05-26",83.4953,83.7269,81.391,82.5203,759000.0],["2020-05-27",82.5203,83.1284,80.2134,82.9837,865200.0],["2020-05-28",81.7771,88.5841,81.557,85.8408,3033100.0],["2020-05-29",86.7578,87.115,84.6729,85.947,1455500.0],["2020-06-01",86.0242,89.4606,86.0146,88.5436,2150000.0],["2020-06-02",90.5224,91.2849,87.6073,91.0822,2081400.0],["2020-06-03",91.1015,92.255,88.6304,90.7444,1956600.0],["2020-06-04",89.6729,90.8023,86.5262,88.2057,1865800.0],["2020-06-05",88.3602,89.3834,86.3138,86.9605,1846100.0],["2020-06-08",87.3273,89.6247,86.2366,86.4007,1797100.0],["2020-06-09",87.2115,87.3466,84.4702,86.5744,2603400.0],["2020-06-10",86.9991,87.53,84.6053,85.3775,1993900.0],["2020-06-11",82.0184,83.6883,79.7018,82.7037,2946400.0],["2020-06-12",85.0879,85.2713,81.4392,84.2192,2381900.0],["2020-06-15",83.0126,85.4933,82.5203,85.2713,2237700.0],["2020-06-16",86.864,89.9239,86.5744,89.0166,3362100.0],["2020-06-17",89.7019,91.5069,88.4384,91.1884,2475600.0],["2020-06-18",91.3621,95.5272,90.7926,94.7888,3093600.0],["2020-06-19",95.7348,95.9761,91.9027,92.4046,3088100.0],["2020-06-22",93.0417,93.2058,90.3293,91.9027,2031900.0],["2020-06-23",92.7328,96.256,91.3621,95.1846,2735300.0],["2020-06-24",95.0881,96.3526,91.893,94.6151,2307700.0],["2020-06-25",94.229,96.7676,93.949,95.5128,1208500.0],["2020-06-26",96.1595,98.4279,94.451,97.6653,2957900.0],["2020-06-29",97.4916,102.7426,97.1634,102.3179,4389500.0],["2020-06-30",102.4916,104.2001,101.3623,103.3314,3499900.0],["2020-07-01",102.3179,103.6982,90.7444,101.9993,12164800.0],["2020-07-02",101.4491,104.6827,92.7811,95.4838,7160800.0],["2020-07-06",96.5263,97.0379,90.0011,91.4104,13035100.0],["2020-07-07",90.0976,91.4683,88.3795,88.8042,8123400.0],["2020-07-08",88.8042,92.5398,88.3312,90.9278,4442200.0],["2020-07-09",91.7,94.4992,91.2173,92.9741,4778100.0],["2020-07-10",93.505,98.6016,93.0514,96.9027,4694000.0],["2020-07-13",97.2213,97.9452,92.8969,93.5533,4708400.0],["2020-07-14",92.0668,95.73,91.1208,94.5282,6046800.0],["2020-07-15",94.9336,95.561,92.4239,93.0803,2853800.0],["2020-07-16",92.2212,92.4818,90.2521,91.1787,2535600.0],["2020-07-17",91.7965,92.5398,87.7907,88.5629,4195200.0],["2020-07-20",88.5243,95.5417,88.283,93.7946,6021600.0],["2020-07-21",94.9915,94.9915,89.4027,90.6672,3217500.0],["2020-07-22",90.7347,92.6846,89.6922,90.1266,2725400.0],["2020-07-23",89.7791,91.1594,87.4432,87.9837,1632800.0],["2020-07-24",86.864,88.6111,84.5184,87.2212,2607300.0],["2020-07-27",88.505,90.5224,87.8389,88.5822,4018100.0],["2020-07-28",88.3312,98.3603,88.3312,95.0205,7953500.0],["2020-07-29",96.5263,99.9047,95.561,99.2194,4459400.0],["2020-07-30",98.4472,100.7059,97.0862,98.7947,3173300.0],["2020-07-31",100.0302,100.3584,98.0196,99.1325,3006600.0],["2020-08-03",100.175,107.0091,99.4848,106.5699,4924600.0],["2020-08-04",106.372,106.6326,102.3082,103.8333,3174800.0],["2020-08-05",114.8663,118.7273,111.3045,116.5169,6655200.0],["2020-08-06",113.6404,113.9058,109.9241,110.011,4489600.0],["2020-08-07",110.4647,112.2118,109.1037,111.8547,2266800.0],["2020-08-10",112.9454,115.3393,108.7755,111.6327,4572400.0],["2020-08-11",111.372,114.2775,110.8798,111.4879,2575300.0],["2020-08-12",111.8257,113.901,111.4106,111.8933,2197700.0],["2020-08-13",114.1423,114.1423,112.6365,113.3605,2065400.0],["2020-08-14",113.901,117.2215,113.5632,114.6732,2219700.0],["2020-08-17",114.6732,115.6288,109.6153,110.1413,4508000.0],["2020-08-18",110.5612,112.4145,110.1365,111.2079,4318500.0],["2020-08-19",110.8315,114.3499,109.982,110.1848,4237500.0],["2020-08-20",110.0303,111.5168,108.2639,109.1519,1695100.0],["2020-08-21",109.596,110.7157,108.5004,108.6404,2096400.0],["2020-08-24",109.6925,110.9695,107.1538,108.0129,1650400.0],["2020-08-25",106.9318,108.6114,105.7542,108.3797,1808400.0],["2020-08-26",109.2678,110.1172,107.0959,108.621,1651600.0],["2020-08-27",108.5438,109.3353,107.4724,107.6558,2005900.0],["2020-08-28",108.2832,109.6153,106.0534,107.6268,1343300.0],["2020-08-31",107.6172,108.3508,106.6036,107.8006,2619500.0],["2020-09-01",107.0187,111.2466,107.0187,109.4705,2799800.0],["2020-09-02",110.7157,113.5342,108.9589,113.4087,3026700.0],["2020-09-03",110.262,110.8315,105.0303,106.7002,2414800.0],["2020-09-04",104.7407,107.0959,98.5341,102.26,3004000.0],["2020-09-08",98.4616,101.8787,96.7676,98.5147,3918400.0],["2020-09-09",100.8603,102.9656,98.5823,101.8932,2711100.0],["2020-09-10",102.5978,104.6055,100.5514,101.7966,2005400.0],["2020-09-11",103.148,103.148,98.119,100.0495,2302400.0],["2020-09-14",102.0669,105.4743,102.0669,104.4994,3473700.0],["2020-09-15",106.1307,107.7813,104.9337,107.1249,2459900.0],["2020-09-16",106.9029,107.5255,104.0457,104.538,4088500.0],["2020-09-17",104.2001,104.6915,101.98,103.8237,2669000.0],["2020-09-18",103.9974,105.9569,101.7001,104.6442,6138400.0],["2020-09-21",102.3951,103.5245,100.5852,103.1384,2832300.0],["2020-09-22",104.6152,105.0109,101.7966,102.8102,2665700.0],["2020-09-23",103.2252,103.5293,98.8526,99.3159,2350200.0],["2020-09-24",97.5109,101.4781,97.1151,99.8372,1661600.0],["2020-09-25",99.9819,103.787,99.2001,102.0766,1851700.0],["2020-09-28",103.4279,106.0245,103.066,104.8179,2435300.0],["2020-09-29",104.4608,105.5805,102.926,105.3295,3348000.0],["2020-09-30",104.6635,107.9067,104.6635,106.8063,2413600.0],["2020-10-01",108.3315,112.5304,107.2697,112.1732,2833600.0],["2020-10-02",109.2002,111.874,107.7523,108.0515,1664000.0],["2020-10-05",109.0651,111.15,107.8006,110.0882,1721600.0],["2020-10-06",109.9821,111.7968,108.872,110.2427,1685900.0],["2020-10-07",110.6095,111.4782,108.2301,110.5226,2253900.0],["2020-10-08",111.9222,113.4087,109.1712,109.5091,2589800.0],["2020-10-09",109.6925,110.4261,107.7813,108.4763,1696700.0],["2020-10-12",108.5921,109.9821,105.0689,106.4685,2160200.0],["2020-10-13",108.1095,109.4608,106.5554,107.2986,2181600.0],["2020-10-14",107.984,108.5969,105.4839,105.9569,1439400.0],["2020-10-15",104.4414,108.2098,103.3314,107.3083,1754500.0],["2020-10-16",108.65,109.1423,106.5843,108.3122,1485600.0],["2020-10-19",108.3894,111.5892,107.7137,109.0747,1942000.0],["2020-10-20",109.7214,112.5159,109.2871,110.8701,1637400.0],["2020-10-21",112.2118,115.1752,111.5747,113.9589,2156300.0],["2020-10-22",113.5825,114.0072,110.5352,112.6655,1548300.0],["2020-10-23",113.9686,116.1984,112.4821,116.1211,1197600.0],["2020-10-26",114.567,117.7621,113.5661,115.1172,1945700.0],["2020-10-27",115.262,122.9938,115.1655,121.4108,3451300.0],["2020-10-28",118.7756,119.1617,114.0265,114.403,2030400.0],["2020-10-29",115.3779,119.3934,114.8663,117.8779,1622300.0],["2020-10-30",117.154,118.988,112.2022,112.7234,2146500.0],["2020-11-02",113.4281,117.1347,112.1925,114.847,2766500.0],["2020-11-03",115.1945,118.9494,113.5921,117.4049,3386600.0],["2020-11-04",120.349,124.8182,118.0324,124.2197,4101800.0],["2020-11-05",127.4147,133.6889,124.6541,130.2816,5816700.0],["2020-11-06",129.9147,131.4785,125.6772,127.9552,2951500.0],["2020-11-09",131.8906,136.8791,129.49,132.4534,4233300.0],["2020-11-10",132.3665,134.4225,126.7197,127.6271,3009600.0],["2020-11-11",129.0267,132.5885,128.4476,128.7757,1377500.0],["2020-11-12",128.4379,130.8897,125.851,126.7004,1472800.0],["2020-11-13",126.5653,128.1387,124.8857,127.0286,1280800.0],["2020-11-16",129.1039,132.4534,127.4292,130.1464,2093000.0],["2020-11-17",129.8954,130.4842,126.1792,126.7873,2164300.0],["2020-11-18",129.1039,129.4418,125.1077,126.7873,1040800.0],["2020-11-19",126.6329,130.4601,125.6772,127.7139,1168500.0],["2020-11-20",127.3375,130.3105,125.8027,126.0344,1515500.0],["2020-11-23",126.517,134.2391,126.517,133.4283,2321700.0],["2020-11-24",132.8684,134.1136,130.3877,133.853,2019700.0],["2020-11-25",134.4997,136.7102,132.1155,134.1812,1478500.0],["2020-11-27",134.326,138.1195,133.0905,134.7797,931400.0],["2020-11-30",134.2777,134.9293,130.6029,134.3742,2222200.0],["2020-12-01",136.3048,138.8241,135.9283,138.3318,2084400.0],["2020-12-02",137.1639,137.1639,132.6175,134.104,1582700.0],["2020-12-03",133.2835,137.8299,133.2063,135.272,1650800.0],["2020-12-04",134.8666,141.0539,134.8473,140.3396,2359600.0],["2020-12-07",139.2971,141.5655,137.8396,140.996,1350400.0],["2020-12-08",141.4689,142.2797,139.0268,140.3685,1226100.0],["2020-12-09",141.5365,143.4815,137.7044,138.5346,2018000.0],["2020-12-10",138.1774,142.9458,136.7198,142.2025,2535500.0],["2020-12-11",141.7102,143.3415,139.7315,142.9651,1933600.0],["2020-12-14",144.4033,145.3203,139.6253,139.7797,2522100.0],["2020-12-15",141.411,145.9285,140.5905,145.6003,2478400.0],["2020-12-16",147.4439,149.5192,146.3435,148.554,2403100.0],["2020-12-17",149.6157,153.9884,143.2354,143.5829,4123900.0],["2020-12-18",145.6871,151.7586,144.7894,149.6833,10984000.0],["2020-12-21",146.9709,150.1273,143.5153,148.7953,2188700.0],["2020-12-22",148.5636,152.8977,147.9652,150.6969,1754100.0],["2020-12-23",152.0965,152.0965,147.8397,148.0617,1090300.0],["2020-12-24",147.7238,148.7953,146.0829,146.7972,1111700.0],["2020-12-28",148.303,149.3696,141.7102,144.8667,2549100.0],["2020-12-29",145.7547,145.9478,143.0906,145.0018,1425500.0],["2020-12-30",146.913,147.3571,145.079,146.72,816600.0],["2020-12-31",146.9613,147.386,144.0221,145.9381,1555300.0],["2021-01-04",147.9845,148.6408,142.1929,144.7122,1758900.0],["2021-01-05",143.3802,146.5655,143.274,145.0694,860300.0],["2021-01-06",142.5694,145.3107,142.0481,143.6408,1807000.0],["2021-01-07",144.2971,147.7528,144.2682,147.5501,1785700.0],["2021-01-08",148.8435,149.3744,143.5867,146.5173,1226600.0],["2021-01-11",146.3532,148.2547,143.1195,146.6234,1619800.0],["2021-01-12",146.72,148.8146,145.4941,148.2354,1310600.0],["2021-01-13",148.6505,154.2973,148.2451,149.6351,2148900.0],["2021-01-14",151.3436,152.7239,142.8879,143.8725,1907100.0],["2021-01-15",143.8918,146.8744,140.05,145.6099,2543800.0],["2021-01-19",146.2374,146.8648,139.0075,141.0636,3839500.0],["2021-01-20",142.1446,143.4381,141.1118,142.5018,2675600.0],["2021-01-21",143.4284,144.3078,138.3801,139.4709,1965000.0],["2021-01-22",138.0326,139.1716,134.7024,136.1021,3146600.0],["2021-01-25",136.6716,137.4341,128.7275,134.577,5523200.0],["2021-01-26",134.5769,137.4534,132.7738,133.6117,2080800.0],["2021-01-27",131.0248,132.8781,125.4842,126.9803,3581500.0],["2021-01-28",127.7912,141.6881,127.6078,136.604,3649900.0],["2021-01-29",136.2758,138.2257,132.3955,135.0017,3206000.0],["2021-02-01",137.4631,141.4593,136.3965,140.8801,2040400.0],["2021-02-02",144.0172,145.1273,141.3145,144.8763,2767000.0],["2021-02-03",140.9284,142.7817,132.8009,133.3221,8964200.0],["2021-02-04",136.8453,145.6196,136.2951,145.3976,4898100.0],["2021-02-05",146.1987,154.4324,144.4999,154.2683,3532600.0],["2021-02-08",154.6062,157.3041,151.3243,153.4768,4194200.0],["2021-02-09",153.4768,155.1853,148.6794,153.3513,4695100.0],["2021-02-10",159.8476,167.5117,156.8794,165.1275,4873600.0],["2021-02-11",165.0793,168.6121,161.392,166.1507,4892000.0],["2021-02-12",166.1797,166.3583,161.0541,163.641,2186500.0],["2021-02-16",164.7221,165.1565,158.7472,159.1333,1958300.0],["2021-02-17",156.5174,158.1969,153.998,155.2143,2289800.0],["2021-02-18",153.5154,157.724,150.8513,156.6043,2404500.0],["2021-02-19",158.3244,158.3244,154.4421,155.3591,2652200.0],["2021-02-22",154.278,154.9054,150.4652,151.2664,3261500.0],["2021-02-23",150.0308,156.3398,145.8995,155.7259,2675700.0],["2021-02-24",154.4517,156.2761,151.8166,155.2046,2360700.0],["2021-02-25",154.2008,156.2278,145.8416,146.4497,2820000.0],["2021-02-26",147.608,148.9883,141.3965,147.5405,3297200.0],["2021-03-01",152.3861,152.3861,148.5347,151.083,1867200.0],["2021-03-02",151.5366,151.8967,146.8454,147.2122,1944100.0],["2021-03-03",146.218,147.415,141.0461,142.2218,1838100.0],["2021-03-04",141.1504,144.0365,135.1465,138.6697,3265300.0],["2021-03-05",143.8338,143.8338,137.2411,141.2083,5159300.0],["2021-03-08",141.218,143.7952,138.5104,140.5037,3837400.0],["2021-03-09",143.6794,148.9497,143.6794,146.8262,2276100.0],["2021-03-10",147.5597,148.9304,139.8425,141.7489,1954500.0],["2021-03-11",145.7257,152.415,145.2914,149.9536,2235100.0],["2021-03-12",148.8725,149.6158,144.1524,148.052,1643200.0],["2021-03-15",147.2026,151.1119,146.5366,148.5829,1570700.0],["2021-03-16",150.3107,151.9903,146.8551,148.8339,1486300.0],["2021-03-17",146.1698,151.0733,145.0308,149.0462,1424800.0],["2021-03-18",146.1505,147.0096,141.2469,142.0288,2000900.0],["2021-03-19",142.7431,148.4961,141.2759,147.3957,3207400.0],["2021-03-22",148.0424,150.6389,146.5655,149.5096,1505400.0],["2021-03-23",149.1717,150.8609,140.7884,140.8222,2424300.0],["2021-03-24",141.691,141.9419,134.3743,134.9438,2316000.0],["2021-03-25",133.3414,134.2488,128.6406,129.9244,3247100.0],["2021-03-26",129.8375,133.5538,127.7236,133.4669,2608600.0],["2021-03-29",132.8202,133.882,127.2217,128.5247,2671300.0],["2021-03-30",127.8394,127.9746,125.1753,126.9128,2386500.0],["2021-03-31",128.6889,134.8955,128.6889,132.6078,2868200.0],["2021-04-01",134.6928,139.7701,134.6542,137.7044,2330300.0],["2021-04-05",137.2893,139.7315,135.7449,139.1426,1403900.0],["2021-04-06",139.3743,139.9342,136.9708,138.1677,1319500.0],["2021-04-07",137.9264,137.9361,135.2044,136.9322,1249600.0],["2021-04-08",138.9496,140.6002,136.1696,140.494,2715100.0],["2021-04-09",139.3164,139.7315,136.5702,138.8724,1425300.0],["2021-04-12",140.5037,143.7663,138.5538,139.5095,1448600.0],["2021-04-13",137.4148,141.8357,137.4148,141.0732,1371400.0],["2021-04-14",140.9284,141.6958,138.9013,139.1716,900700.0],["2021-04-15",141.551,142.579,140.7547,141.3821,1426800.0],["2021-04-16",140.8512,141.4496,139.1523,140.2527,1157500.0],["2021-04-19",140.243,141.6523,138.1002,140.9284,964300.0],["2021-04-20",140.2817,140.6967,134.6638,134.8665,1493300.0],["2021-04-21",133.4959,136.5027,133.4959,136.1503,1768100.0],["2021-04-22",136.382,141.8357,135.6291,138.4959,1386300.0],["2021-04-23",137.8492,144.1813,137.8492,143.8338,1982600.0],["2021-04-26",145.6437,147.2509,143.7904,147.2026,1510400.0],["2021-04-27",148.1389,153.0135,147.9265,152.3185,3012100.0],["2021-04-28",150.0405,154.3156,150.0405,153.6023,1743500.0],["2021-04-29",154.5772,154.6834,149.3648,151.1119,1933200.0],["2021-04-30",148.9015,152.2027,148.9015,150.2239,2126500.0],["2021-05-03",150.832,151.1505,143.0809,143.2836,3298900.0],["2021-05-04",141.5848,143.1002,131.4206,134.104,4812800.0],["2021-05-05",141.8936,147.5308,135.9862,138.6793,5260300.0],["2021-05-06",137.2218,140.4361,134.2681,135.0982,2575600.0],["2021-05-07",137.7816,143.3898,137.2314,141.1118,1978000.0],["2021-05-10",139.1426,140.0066,136.0924,136.8839,1641600.0],["2021-05-11",132.7237,141.9805,132.241,141.3145,2085900.0],["2021-05-12",137.9168,138.9979,135.3781,136.7005,1680200.0],["2021-05-13",137.9795,139.2392,130.8028,133.5924,2305600.0],["2021-05-14",135.2623,137.8782,134.1812,137.2508,1397000.0],["2021-05-17",135.4747,136.2469,133.4766,135.1272,1405000.0],["2021-05-18",136.7778,137.8106,131.7584,132.1059,2452300.0],["2021-05-19",128.0807,134.2874,127.7332,134.0171,2550300.0],["2021-05-20",132.4727,138.2546,132.2603,137.8203,1556200.0],["2021-05-21",139.0751,140.4361,137.7913,138.3415,1252400.0],["2021-05-24",139.1716,143.274,138.3511,142.1832,1745700.0],["2021-05-25",143.3319,144.191,137.8878,139.2488,2175900.0],["2021-05-26",139.9438,141.3145,138.1967,139.6156,1549200.0],["2021-05-27",138.8724,140.4409,137.4727,138.0423,2229000.0],["2021-05-28",137.6755,140.3299,137.2411,138.3994,1624800.0],["2021-06-01",138.8724,140.6388,136.6137,138.2449,1883500.0],["2021-06-02",138.245,138.8241,133.0113,134.5866,3088700.0],["2021-06-03",133.0422,135.7256,131.3047,132.0576,2466500.0],["2021-06-04",131.8501,133.9109,131.8501,133.1387,2160300.0],["2021-06-07",133.2256,138.9882,133.1387,138.4959,2110900.0],["2021-06-08",139.0944,140.1533,136.604,137.8878,1935100.0],["2021-06-09",139.8473,139.8473,136.7488,136.8453,1140100.0],["2021-06-10",136.1021,137.7141,135.1387,136.9515,1384300.0],["2021-06-11",136.7681,137.0017,134.8569,136.6523,1473100.0],["2021-06-14",136.9226,140.2768,136.6378,138.8627,1473900.0],["2021-06-15",138.6021,139.2971,137.1639,137.3955,1102500.0],["2021-06-16",137.6465,140.2141,136.8357,138.0519,1715000.0],["2021-06-17",136.9611,145.803,136.2372,145.0307,3008800.0],["2021-06-18",145.8705,150.3397,144.3647,148.5733,3776200.0],["2021-06-21",149.1524,151.6814,146.0443,150.3108,2235000.0],["2021-06-22",150.5424,154.4324,149.4323,153.5347,2443800.0],["2021-06-23",153.3031,156.5367,150.9382,155.9189,2034400.0],["2021-06-24",156.9518,161.6381,156.9131,158.5638,2195200.0],["2021-06-25",159.7221,159.9537,155.7259,156.363,4200300.0],["2021-06-28",155.5425,156.6535,153.7471,155.9189,1922100.0],["2021-06-29",154.9247,157.3186,153.7471,156.6429,1285400.0],["2021-06-30",156.6332,157.4537,155.0019,155.6487,1532800.0],["2021-07-01",155.0212,157.9556,152.4633,153.9401,1881100.0],["2021-07-02",154.8378,158.2085,154.1187,155.7934,1270200.0],["2021-07-06",155.7452,157.5406,154.6834,155.639,1076900.0],["2021-07-07",156.8456,156.8456,151.2809,152.2123,1438100.0],["2021-07-08",150.3976,153.3803,148.9497,152.7529,1217300.0],["2021-07-09",154.2104,157.1255,152.6467,156.9807,1436100.0],["2021-07-12",157.5406,158.5966,155.6969,157.1834,1385100.0],["2021-07-13",157.0965,160.89,156.556,158.8919,1760900.0],["2021-07-14",159.5097,160.9962,154.693,155.9189,1354200.0],["2021-07-15",156.4691,158.834,152.666,157.1738,2185200.0],["2021-07-16",157.502,157.6468,153.4575,155.5714,1128300.0],["2021-07-19",153.8629,154.4421,147.1833,148.0038,3142300.0],["2021-07-20",148.1775,150.1853,147.7576,148.4285,4783600.0],["2021-07-21",148.9401,155.2722,148.8146,154.1525,1834600.0],["2021-07-22",153.7567,155.1081,152.1534,154.9247,884300.0],["2021-07-23",155.5811,162.362,155.5811,160.0985,2363100.0],["2021-07-26",159.4421,159.7896,156.4788,158.5251,1286300.0],["2021-07-27",158.8533,159.6448,153.5444,156.5463,1424000.0],["2021-07-28",157.251,161.2037,156.5174,157.9363,1737400.0],["2021-07-29",158.0136,159.4759,156.5686,157.724,911400.0],["2021-07-30",155.832,156.334,153.5154,153.7374,1359700.0],["2021-08-02",155.4556,157.3379,151.5559,155.7355,1592400.0],["2021-08-03",156.807,156.807,149.8378,152.9652,2354700.0],["2021-08-04",146.8165,147.4922,141.3821,145.3397,6548700.0],["2021-08-05",144.6736,145.0259,139.9631,141.3338,4417200.0],["2021-08-06",141.3145,142.9265,140.0114,140.7257,2641700.0],["2021-08-09",140.3492,140.8801,136.0345,136.2276,2998200.0],["2021-08-10",136.4979,137.0867,133.4766,134.1716,2819900.0],["2021-08-11",135.8801,136.4206,131.8549,135.5712,2587200.0],["2021-08-12",135.0403,136.0441,131.9804,134.2681,2408800.0],["2021-08-13",134.1426,134.5625,130.1705,131.5171,2739900.0],["2021-08-16",130.3974,131.1503,127.2072,130.0306,2741900.0],["2021-08-17",129.268,129.4852,125.2429,126.4205,2837600.0],["2021-08-18",126.5942,131.3559,126.5363,129.0846,2458100.0],["2021-08-19",126.8886,129.8568,126.2757,128.9109,2814700.0],["2021-08-20",128.7661,128.879,126.3336,128.0518,1708300.0],["2021-08-23",128.8626,132.3858,128.0228,131.7874,3114300.0],["2021-08-24",132.6271,136.9901,132.2603,135.2913,3617800.0],["2021-08-25",133.5924,134.1523,129.9678,132.1735,2570300.0],["2021-08-26",132.4437,134.3356,131.5943,131.9901,2182900.0],["2021-08-27",131.9901,137.077,131.9128,136.1021,2557500.0],["2021-08-30",135.8704,137.4631,133.2256,134.6831,2103600.0],["2021-08-31",135.0789,135.1851,132.0769,132.6657,2273400.0],["2021-09-01",134.2295,136.7488,132.8974,133.8047,2615300.0],["2021-09-02",138.1195,143.1871,135.4747,141.9998,6495100.0],["2021-09-03",140.2913,143.5057,139.0847,143.0423,2953700.0],["2021-09-07",155.417,157.0483,150.4053,153.8243,18249400.0],["2021-09-08",153.2162,156.3726,151.7586,152.7915,5154200.0],["2021-09-09",151.6718,154.5386,151.2374,152.2316,3314100.0],["2021-09-10",153.0328,165.5619,148.0713,158.6699,11935000.0],["2021-09-13",159.4228,160.2336,153.221,156.3822,4859900.0],["2021-09-14",156.1023,156.7877,151.3918,151.8938,3572800.0],["2021-09-15",152.3137,154.4131,151.1602,153.3706,4088100.0],["2021-09-16",152.6563,155.0791,152.2654,154.5,4811900.0],["2021-09-17",155.0116,155.0116,149.3358,151.6814,54374800.0],["2021-09-20",150.5424,151.5463,143.5057,146.1987,4257800.0],["2021-09-21",146.72,147.7045,143.0134,146.6427,3241200.0],["2021-09-22",146.2373,149.0366,145.0694,148.3127,2675800.0],["2021-09-23",149.1428,150.0212,147.0675,149.3937,2514200.0],["2021-09-24",149.0945,155.7548,147.7991,155.3204,4332300.0],["2021-09-27",154.0077,159.8572,153.4565,158.9209,3830000.0],["2021-09-28",157.2799,159.4035,150.6293,151.054,4371700.0],["2021-09-29",152.7239,155.8514,146.5173,147.0868,4269300.0],["2021-09-30",147.6273,153.2066,147.6273,151.5367,4418600.0],["2021-10-01",151.7876,155.0405,149.4903,153.1197,2606200.0],["2021-10-04",152.3861,152.3861,144.8956,147.3474,2997700.0],["2021-10-05",148.2354,149.7413,147.193,149.1331,1892700.0],["2021-10-06",146.8165,152.0096,146.5076,151.8455,1856100.0],["2021-10-07",153.1004,155.7741,152.9942,154.3745,2661000.0],["2021-10-08",154.6062,155.0695,151.8938,152.0675,1759300.0],["2021-10-11",151.0057,153.0231,150.0598,150.2335,1179900.0],["2021-10-12",150.5424,153.8629,150.5424,153.2838,1214100.0],["2021-10-13",154.5483,154.7606,151.6621,153.4382,2311100.0],["2021-10-14",155.6101,155.9682,151.2567,151.5559,3384800.0],["2021-10-15",152.5019,154.5193,150.7306,154.4614,1921500.0],["2021-10-18",153.4961,153.8871,150.359,152.7336,2153600.0],["2021-10-19",153.4768,157.0676,152.6081,155.1081,1966100.0],["2021-10-20",155.9093,155.9768,152.859,153.6313,1588000.0],["2021-10-21",153.4479,175.6779,152.6177,169.4326,8057600.0],["2021-10-22",166.4403,168.4384,162.6372,163.4383,3667700.0],["2021-10-25",162.2076,163.863,160.7549,161.8263,2997200.0],["2021-10-26",162.0676,162.3186,156.9035,157.5309,2519300.0],["2021-10-27",157.2027,158.3369,152.8397,152.9556,2016800.0],["2021-10-28",153.5975,154.1718,149.5772,150.6389,2693500.0],["2021-10-29",150.4459,150.4941,144.3551,145.5423,3398400.0],["2021-11-01",145.5616,148.8532,145.5616,148.7374,2039300.0],["2021-11-02",147.5501,147.9651,141.0346,143.3898,3624500.0],["2021-11-03",143.3898,150.6486,140.6871,147.6273,3933800.0],["2021-11-04",146.7683,153.6602,145.2335,151.527,2433500.0],["2021-11-05",152.5115,158.8437,152.5115,155.1467,2527900.0],["2021-11-08",154.9054,155.3108,150.0308,150.4942,2920600.0],["2021-11-09",151.276,151.4111,146.4931,150.1853,2134300.0],["2021-11-10",148.776,152.1834,148.0327,148.6988,2040300.0],["2021-11-11",149.3068,150.0791,144.384,144.5481,2116200.0],["2021-11-12",144.9342,146.6717,141.1407,141.8454,3650500.0],["2021-11-15",142.0867,144.6254,141.4496,143.2643,1588700.0],["2021-11-16",142.5693,142.8589,139.2199,141.6523,1402000.0],["2021-11-17",141.7006,143.3705,140.1465,142.4825,1843200.0],["2021-11-18",142.3666,142.4004,136.6523,137.4438,2782800.0],["2021-11-19",136.9901,137.4438,134.6831,136.0538,3256400.0],["2021-11-22",137.0577,138.66,129.9919,132.2507,4620600.0],["2021-11-23",132.7816,133.7565,129.1184,130.3781,3193100.0],["2021-11-24",129.2873,132.7526,128.3076,132.6368,2025700.0],["2021-11-26",130.1754,130.2912,126.2467,129.0267,2490600.0],["2021-11-29",131.0248,131.1213,128.3221,129.4225,2684200.0],["2021-11-30",128.4089,129.3452,124.6541,125.4745,3124500.0],["2021-12-01",128.6792,130.2622,122.2409,123.0517,6040200.0],["2021-12-02",123.2544,125.3201,121.2853,123.8239,3239500.0],["2021-12-03",124.5962,124.5962,116.6906,121.8065,3298500.0],["2021-12-06",121.5845,125.349,119.5382,124.9436,3628200.0],["2021-12-07",127.3761,132.9553,127.2796,129.7796,2773900.0],["2021-12-08",129.3453,136.4843,128.7371,130.8897,3892200.0],["2021-12-09",130.0306,132.3569,127.3085,127.6174,1872300.0],["2021-12-10",129.3066,129.7217,125.2332,125.8124,1624000.0],["2021-12-13",125.407,126.1599,121.6328,121.8162,2337400.0],["2021-12-14",119.7602,121.9224,117.6173,118.5439,2666900.0],["2021-12-15",118.988,120.0884,114.3933,119.5092,3804000.0],["2021-12-16",120.5324,121.5363,117.4629,120.1173,3375100.0],["2021-12-17",118.9011,124.1328,115.4744,122.2506,6718700.0],["2021-12-20",119.6926,123.7757,118.0131,121.4687,2659100.0],["2021-12-21",122.2698,127.8153,122.2216,126.9224,2378400.0],["2021-12-22",126.4495,127.4051,124.5382,126.8259,1117800.0],["2021-12-23",127.0286,129.8472,126.1116,128.8047,1390500.0],["2021-12-27",129.0846,130.3925,127.8973,129.3549,1643300.0],["2021-12-28",129.3935,130.5132,128.1869,128.3221,1269900.0],["2021-12-29",127.6464,128.3703,125.349,125.4842,1137300.0],["2021-12-30",125.4842,130.2815,125.4456,128.573,1273700.0],["2021-12-31",128.573,130.156,127.5305,127.656,1220300.0],["2022-01-03",128.2786,132.0142,126.8163,129.5672,2364900.0],["2022-01-04",132.2314,132.2314,125.1077,128.351,2445800.0],["2022-01-05",127.4437,128.4765,120.5613,121.1598,2813600.0],["2022-01-06",121.1308,124.0942,118.3026,121.681,2258000.0],["2022-01-07",121.5363,123.9108,120.5855,120.9185,1262600.0],["2022-01-10",119.21,122.2506,115.1848,122.1637,2109600.0],["2022-01-11",121.739,125.0112,119.4223,121.6231,1809500.0],["2022-01-12",123.4378,123.4378,117.2408,119.7698,2087100.0],["2022-01-13",124.3239,124.3934,118.3219,118.9204,2610900.0],["2022-01-14",117.8586,119.8277,114.5574,116.9416,2147800.0],["2022-01-18",114.0362,114.9146,111.0921,111.845,3512100.0],["2022-01-19",111.7388,115.2331,111.1597,112.2311,1867500.0],["2022-01-20",113.9435,117.8393,113.3315,114.5381,2118000.0],["2022-01-21",114.4416,117.2505,111.5458,111.816,3249300.0],["2022-01-24",108.6983,113.3885,105.2909,113.1771,4165400.0],["2022-01-25",109.8855,112.2794,107.5013,107.8199,2110500.0],["2022-01-26",109.5863,112.0574,104.9434,106.343,2209800.0],["2022-01-27",108.0708,108.9106,101.8401,102.8005,3094300.0],["2022-01-28",102.9163,105.5322,101.4974,105.426,2676300.0],["2022-01-31",104.287,108.8527,101.7966,108.7851,3286000.0],["2022-02-01",108.7658,108.9975,105.0592,108.1963,3589800.0],["2022-02-02",109.538,117.2698,107.6172,113.9107,5700700.0],["2022-02-03",111.0052,113.6308,107.8488,108.0901,3099800.0],["2022-02-04",107.4724,113.1095,106.0486,111.9512,2834900.0],["2022-02-07",112.4724,112.8875,109.0554,109.4705,2035800.0],["2022-02-08",108.8237,109.7987,107.7137,108.5149,2139400.0],["2022-02-09",111.0052,113.3122,108.2832,113.1192,2786300.0],["2022-02-10",109.8662,113.235,109.1616,110.4261,1787300.0],["2022-02-11",110.262,113.3026,107.8102,108.843,2316100.0],["2022-02-14",108.4473,113.0806,107.9483,109.8276,2102000.0],["2022-02-15",112.2504,114.818,111.3334,114.3258,1642600.0],["2022-02-16",112.0236,113.8624,110.7948,113.2543,2017900.0],["2022-02-17",111.0149,112.3759,107.5689,107.9936,2329300.0],["2022-02-18",108.0226,108.2639,102.9067,103.8237,2839800.0],["2022-02-22",103.1094,105.5505,102.3275,103.4376,2266100.0],["2022-02-23",103.9974,104.2581,100.6383,100.9086,3741700.0],["2022-02-24",97.7618,109.6056,97.1055,109.1133,2736300.0],["2022-02-25",109.3353,109.9145,104.4125,109.2871,2682100.0],["2022-02-28",108.3411,110.0593,106.4106,107.6172,2429300.0],["2022-03-01",107.6172,110.04,105.6287,106.5843,1795300.0],["2022-03-02",106.9415,107.1538,103.6017,105.4357,2635200.0],["2022-03-03",107.0766,107.0766,98.592,99.4124,2516900.0],["2022-03-04",99.2001,99.8854,92.4143,93.2347,4247600.0],["2022-03-07",93.1768,94.422,86.0532,86.0822,4521100.0],["2022-03-08",85.5609,86.9991,81.2751,84.6536,8193400.0],["2022-03-09",91.7579,97.0765,90.4934,95.4935,5407300.0],["2022-03-10",93.4761,94.5861,90.8216,91.6131,2462200.0],["2022-03-11",94.673,94.673,85.2713,85.3775,3162000.0],["2022-03-14",84.779,87.0764,81.5744,82.1053,3173800.0],["2022-03-15",83.2057,84.7935,81.806,84.5281,3642300.0],["2022-03-16",87.1922,89.8805,85.5416,89.1517,5700400.0],["2022-03-17",88.0802,92.3853,86.7183,91.951,2794000.0],["2022-03-18",91.6614,99.4028,91.1691,99.1228,7116000.0],["2022-03-21",98.0418,99.1132,95.1604,96.5553,2911000.0],["2022-03-22",96.5553,102.1827,96.3332,100.6866,2764600.0],["2022-03-23",99.4704,102.9839,98.534,98.9298,2205500.0],["2022-03-24",102.202,103.5148,98.814,103.341,2222000.0],["2022-03-25",102.5881,103.4086,100.87,103.0225,2417500.0],["2022-03-28",103.4762,105.8507,100.8362,104.065,1509400.0],["2022-03-29",105.6384,107.6751,103.7822,107.2986,1714100.0],["2022-03-30",105.9955,107.2697,105.2233,106.8739,2420300.0],["2022-03-31",106.5747,107.9647,104.8758,104.9627,2422000.0],["2022-04-01",105.8218,108.7272,104.3449,105.233,1894800.0],["2022-04-04",106.3141,110.1017,105.5467,109.4029,1781300.0],["2022-04-05",109.5091,110.3826,103.7513,104.2098,1752100.0],["2022-04-06",102.0766,102.955,99.0263,100.7735,1612200.0],["2022-04-07",99.8854,101.0534,96.758,98.8429,1712100.0],["2022-04-08",98.0804,99.4559,96.507,96.9896,1582300.0],["2022-04-11",96.3622,97.2502,92.0571,93.1479,3789900.0],["2022-04-12",95.0881,96.1305,89.0359,90.8602,3753600.0],["2022-04-13",91.2849,93.1961,90.0976,92.9741,2925300.0],["2022-04-14",93.534,93.9008,88.8235,88.9007,1918600.0],["2022-04-18",88.1285,88.5146,86.2656,87.3273,2023000.0],["2022-04-19",86.5069,91.8255,84.6246,90.6479,3579600.0],["2022-04-20",90.5031,90.6382,81.4875,81.6805,5157400.0],["2022-04-21",82.7423,82.9933,74.0164,74.9623,5834100.0],["2022-04-22",75.5029,78.4662,73.9681,74.6148,5422200.0],["2022-04-25",74.3735,80.0589,73.6109,79.6149,5917100.0],["2022-04-26",78.4952,79.9817,76.3813,76.6998,3845900.0],["2022-04-27",75.3195,78.5338,74.1708,74.4121,3252500.0],["2022-04-28",75.9469,79.7114,75.3388,78.7655,2792100.0],["2022-04-29",78.5628,81.0435,76.2461,76.4006,2346900.0],["2022-05-02",75.9131,78.1187,74.9913,77.8871,2750300.0],["2022-05-03",77.694,78.0898,73.8812,76.2751,5687700.0],["2022-05-04",67.1147,82.4721,66.8734,80.9662,9475500.0],["2022-05-05",78.6496,78.7075,71.6611,74.2094,4660000.0],["2022-05-06",72.4526,73.6592,68.4854,71.497,5248900.0],["2022-05-09",71.4102,72.2982,68.2344,68.2537,4682900.0],["2022-05-10",70.8117,72.0569,65.5114,67.8097,6591000.0],["2022-05-11",67.1726,69.5472,65.7151,67.3271,7697400.0],["2022-05-12",67.2692,72.9739,66.1881,70.9275,5437100.0],["2022-05-13",71.9217,75.5656,71.9217,74.8175,2884600.0],["2022-05-16",73.36,75.7442,72.8291,73.1187,2381100.0],["2022-05-17",75.0492,76.4199,71.6997,72.916,3815100.0],["2022-05-18",71.6322,73.1187,68.9487,69.3735,4442600.0],["2022-05-19",69.885,74.055,69.7306,72.443,2727900.0],["2022-05-20",75.3484,76.2461,72.0086,74.0357,2893400.0],["2022-05-23",74.0357,74.3735,70.6138,72.5106,2637900.0],["2022-05-24",70.8503,71.2171,68.5144,69.2962,2743000.0],["2022-05-25",69.1321,71.6515,68.7267,70.9275,2125700.0],["2022-05-26",71.5163,75.7731,70.7924,75.1747,2205100.0],["2022-05-27",75.9372,77.6458,75.2229,77.0666,2225600.0],["2022-05-31",77.2017,77.6168,75.1457,76.0434,2903300.0],["2022-06-01",77.0087,78.3408,75.5753,76.4874,2508500.0],["2022-06-02",76.4392,82.4528,76.4392,81.2076,2745600.0],["2022-06-03",80.0782,81.0724,78.2925,79.3543,1905500.0],["2022-06-06",81.5165,82.974,79.8697,80.0396,1673200.0],["2022-06-07",78.6689,81.6709,78.4083,81.3717,3046500.0],["2022-06-08",81.3234,84.4219,80.8118,81.6999,1542900.0],["2022-06-09",80.8697,81.1304,77.5666,77.6264,1601100.0],["2022-06-10",75.0395,77.221,73.4903,74.0164,2463700.0],["2022-06-13",71.4295,73.0994,69.1659,69.8078,3052100.0],["2022-06-14",70.8889,72.7422,69.9237,70.5318,2892000.0],["2022-06-15",72.2596,75.6863,71.5308,74.3832,3043600.0],["2022-06-16",71.8252,72.8532,69.5375,70.3677,2788300.0],["2022-06-17",70.3291,71.082,64.9139,66.1736,8100500.0],["2022-06-21",67.0761,69.248,66.8927,67.607,3353400.0],["2022-06-22",67.0472,68.7412,66.4873,67.2016,3389300.0],["2022-06-23",68.6495,71.1206,66.9362,70.8986,2745400.0],["2022-06-24",71.5549,75.7731,71.0868,75.7249,3433300.0],["2022-06-27",75.5994,76.6129,71.6804,74.0357,3464100.0],["2022-06-28",74.3252,74.3349,69.1514,69.3155,2480100.0],["2022-06-29",69.6051,70.804,67.8097,68.6205,2139800.0],["2022-06-30",67.9545,68.5144,65.4834,67.2692,3104500.0],["2022-07-01",67.0954,69.137,66.3908,69.0066,1881000.0],["2022-07-05",68.1572,71.719,66.6244,71.5839,2665400.0],["2022-07-06",71.4584,72.1785,70.2036,71.2943,2183500.0],["2022-07-07",72.2017,74.248,71.6611,73.2441,2122000.0],["2022-07-08",71.7963,73.442,70.1823,72.6264,2369500.0],["2022-07-11",71.275,71.8735,67.3367,67.7615,3066000.0],["2022-07-12",68.109,69.9719,66.1977,66.7866,2462600.0],["2022-07-13",64.9236,66.3329,63.9101,64.6919,2398000.0],["2022-07-14",64.19,64.3637,61.6755,61.7768,2735000.0],["2022-07-15",62.8772,63.5915,61.1301,62.9738,3362700.0],["2022-07-18",64.4989,65.551,62.5104,62.8676,2647200.0],["2022-07-19",64.4796,68.1379,63.9487,68.0028,3114800.0],["2022-07-20",68.9005,71.5646,68.2151,70.7924,2129100.0],["2022-07-21",70.3098,72.1341,70.0684,72.0858,1934900.0],["2022-07-22",71.053,72.7422,69.1032,69.7016,1696500.0],["2022-07-25",69.7499,69.7499,67.496,68.8715,1581700.0],["2022-07-26",68.5723,68.5723,65.6282,66.0722,1769800.0],["2022-07-27",68.1379,69.8175,67.3657,69.4603,2822900.0],["2022-07-28",68.8908,70.2422,67.2016,70.0009,1743200.0],["2022-07-29",69.1901,70.9179,68.1476,70.7634,2296600.0],["2022-08-01",69.3638,71.4488,67.3657,70.9758,2749300.0],["2022-08-02",70.609,75.0685,70.107,74.0453,4191400.0],["2022-08-03",57.9737,62.6263,57.0992,61.0432,19427900.0],["2022-08-04",61.3714,64.8647,61.0432,64.2189,5700300.0],["2022-08-05",63.0606,65.5558,62.4622,65.4255,3531100.0],["2022-08-08",66.1881,69.219,65.3435,65.7441,3360000.0],["2022-08-09",64.6051,64.8705,62.0954,62.2788,3987300.0],["2022-08-10",64.4023,66.1591,63.6881,63.7556,4088800.0],["2022-08-11",64.5954,67.0616,63.7363,63.968,3085800.0],["2022-08-12",65.0394,65.9468,64.6823,65.6089,2066700.0],["2022-08-15",64.9332,67.5588,64.9332,66.9603,3355500.0],["2022-08-16",66.4004,66.7045,64.383,65.4159,2268100.0],["2022-08-17",64.1321,64.9284,62.327,62.6456,2048800.0],["2022-08-18",62.2595,63.1909,61.6417,62.7807,1634500.0],["2022-08-19",61.8637,62.2498,58.91,59.7208,3556400.0],["2022-08-22",58.3984,58.881,56.4293,56.5837,3455200.0],["2022-08-23",56.3038,57.0567,55.5509,55.7439,2589200.0],["2022-08-24",55.9756,57.2497,55.6378,55.7246,2278200.0],["2022-08-25",56.5741,58.1243,56.4824,58.0799,2355200.0],["2022-08-26",58.1571,59.7594,55.1841,55.8598,2877800.0],["2022-08-29",55.4157,56.7285,55.3289,55.7632,3026100.0],["2022-08-30",56.3231,56.9409,54.1319,54.5181,2927800.0],["2022-08-31",55.8984,56.3743,54.2188,54.5663,2764600.0],["2022-09-01",54.1802,54.6435,51.6126,53.5238,3040300.0],["2022-09-02",54.4022,54.9138,52.7806,53.2632,2354500.0],["2022-09-06",53.1667,53.2632,51.3394,51.9601,2632700.0],["2022-09-07",52.2014,55.6184,51.8153,55.5219,4296200.0],["2022-09-08",54.2092,57.4428,54.1995,57.0953,3352100.0],["2022-09-09",58.216,60.3289,58.216,60.0876,3655700.0],["2022-09-12",60.0876,61.2652,60.0442,60.8502,2113200.0],["2022-09-13",57.7903,59.3347,57.4331,57.7131,2723500.0],["2022-09-14",57.1243,57.6648,55.9949,56.6127,2886400.0],["2022-09-15",56.3038,59.7015,55.6136,55.8501,3938400.0],["2022-09-16",54.5084,54.6725,53.3211,53.4466,4407500.0],["2022-09-19",52.6454,53.4852,51.6609,52.5007,3025100.0],["2022-09-20",52.2014,52.2642,49.962,50.0103,3366700.0],["2022-09-21",50.2516,50.908,48.0411,48.0797,4318700.0],["2022-09-22",47.6454,48.2631,46.7766,46.8732,4355800.0],["2022-09-23",46.4098,46.6125,44.933,45.6569,4053800.0],["2022-09-26",45.9369,46.9311,44.5855,44.7303,3306800.0],["2022-09-27",45.7342,46.3423,44.3973,45.4349,2848500.0],["2022-09-28",45.7342,47.4137,45.5604,46.8732,4894700.0],["2022-09-29",46.1396,46.6898,44.9755,46.5739,2938000.0],["2022-09-30",46.6029,47.7902,46.0044,46.0913,2942300.0],["2022-10-03",46.7863,48.9485,45.9465,48.5334,3365500.0],["2022-10-04",49.6628,50.8501,48.7361,49.6628,2665700.0],["2022-10-05",48.4465,49.6917,47.8577,49.267,2071600.0],["2022-10-06",49.0933,49.7361,47.935,48.7699,1853200.0],["2022-10-07",47.5778,47.7805,46.3326,46.6126,2354900.0],["2022-10-10",46.9987,47.0855,45.8789,46.5257,2712100.0],["2022-10-11",46.5546,46.8539,45.2853,45.5025,2614700.0],["2022-10-12",45.5122,45.6473,44.209,45.1357,2175300.0],["2022-10-13",43.4368,44.8847,42.3866,42.8866,5722200.0],["2022-10-14",43.1086,43.6588,39.9426,40.0198,4630400.0],["2022-10-17",41.3036,43.4175,41.1974,42.7805,5170700.0],["2022-10-18",44.1801,45.0488,43.7168,44.3828,4523800.0],["2022-10-19",43.572,43.6492,42.3364,43.1762,3422900.0],["2022-10-20",43.2727,44.2959,41.1299,41.2167,5809300.0],["2022-10-21",40.4349,41.5932,38.8325,41.5063,5131600.0],["2022-10-24",41.5063,41.7669,39.7206,41.0623,3326000.0],["2022-10-25",41.6511,44.016,41.6511,43.8519,3060100.0],["2022-10-26",42.9156,44.209,42.5391,42.6936,3319100.0],["2022-10-27",42.8287,44.0836,41.9407,42.0469,3855000.0],["2022-10-28",41.8538,42.5198,40.6955,42.1627,8202100.0],["2022-10-31",42.2496,42.4909,40.8741,41.6994,5022800.0],["2022-11-01",42.8799,44.3924,42.2109,42.375,7985800.0],["2022-11-02",50.0489,50.184,43.9774,44.1511,16983500.0],["2022-11-03",43.5527,44.3152,41.2843,41.3036,5486400.0],["2022-11-04",42.375,42.7032,39.7881,41.5256,6450600.0],["2022-11-07",42.375,43.4368,41.5546,42.9832,4276200.0],["2022-11-08",43.1569,43.8422,41.6318,42.5681,3476100.0],["2022-11-09",41.7766,41.7959,40.4928,41.4484,3986400.0],["2022-11-10",44.4021,47.4378,44.2959,47.1434,6569100.0],["2022-11-11",47.3172,50.5363,46.9552,49.6531,4649500.0],["2022-11-14",49.1705,49.1995,46.9214,46.989,3821600.0],["2022-11-15",49.2284,50.5219,48.6493,50.1165,5275200.0],["2022-11-16",49.2284,49.4601,47.4282,47.6261,2210800.0],["2022-11-17",45.9272,46.9118,44.9909,45.3963,2960400.0],["2022-11-18",46.1203,46.2264,44.1222,44.7882,2828000.0],["2022-11-21",44.4214,45.5894,43.5237,45.3481,3045200.0],["2022-11-22",45.5894,45.7728,44.3731,45.6569,2617000.0],["2022-11-23",45.9176,46.8925,45.5508,46.5932,1826700.0],["2022-11-25",46.0527,46.294,45.2612,45.628,883500.0],["2022-11-28",45.3963,46.1589,44.7882,45.8114,2906900.0],["2022-11-29",45.628,46.6029,44.7496,45.2515,2723000.0],["2022-11-30",45.2322,48.9581,45.2322,48.8037,4109900.0],["2022-12-01",49.0257,49.8462,47.6936,48.2245,3791000.0],["2022-12-02",46.6994,47.5971,45.9465,46.9793,3084500.0],["2022-12-05",46.6705,47.0904,44.016,44.1897,4938000.0],["2022-12-06",44.1415,44.3828,40.4349,41.8248,6039700.0],["2022-12-07",41.738,42.0855,40.7727,41.5546,3592900.0],["2022-12-08",42.0758,43.543,41.1443,42.5005,4778600.0],["2022-12-09",42.1916,43.1183,41.6511,42.0662,5697300.0],["2022-12-12",42.2496,42.655,41.014,42.0372,4589700.0],["2022-12-13",44.5952,46.4485,43.6106,45.2612,9652600.0],["2022-12-14",45.1647,45.8017,42.7225,43.0121,5289600.0],["2022-12-15",41.7862,42.4474,40.237,40.4928,4475500.0],["2022-12-16",40.0584,40.7148,39.5758,40.4831,20063100.0],["2022-12-19",40.7631,41.2891,38.4271,38.9677,5160000.0],["2022-12-20",38.4754,39.9764,38.2263,38.6298,3234600.0],["2022-12-21",38.8374,39.5468,38.5526,39.2959,3670400.0],["2022-12-22",38.3016,38.736,37.3219,38.5043,3785400.0],["2022-12-23",38.3982,39.2379,37.819,39.1704,3096400.0],["2022-12-27",38.8518,39.0932,37.6935,37.819,4565400.0],["2022-12-28",37.6549,38.1926,37.2978,37.9831,2911900.0],["2022-12-29",38.8036,40.0787,38.3789,39.6627,3056400.0],["2022-12-30",38.8229,40.097,38.7457,40.0488,2741200.0],["2023-01-03",40.8789,41.3808,38.9966,39.6337,4104200.0],["2023-01-04",40.6955,41.2264,40.1791,40.792,5475500.0],["2023-01-05",40.7341,41.0912,39.8654,41.0237,3358100.0],["2023-01-06",41.3326,41.3326,39.6433,40.8789,3201100.0],["2023-01-09",41.738,44.3249,41.738,42.3461,5451100.0],["2023-01-10",42.5777,43.4127,42.0662,43.4079,3059500.0],["2023-01-11",43.35,44.2284,43.0507,44.0932,3202900.0],["2023-01-12",44.46,44.7882,42.7901,44.46,3011800.0],["2023-01-13",43.8905,44.7448,43.7264,44.5276,2971000.0],["2023-01-17",44.5565,46.1299,44.1994,45.6473,4308000.0],["2023-01-18",46.1396,46.8828,45.126,45.5701,3401800.0],["2023-01-19",44.6917,46.294,44.5565,46.1782,2394700.0],["2023-01-20",46.8249,49.1319,46.4967,48.6686,4021800.0],["2023-01-23",49.0161,50.4784,48.8037,50.2612,3649100.0],["2023-01-24",49.8751,50.5653,48.9485,49.0836,2469300.0],["2023-01-25",48.2631,49.489,47.7226,48.7844,2865200.0],["2023-01-26",49.518,50.0682,48.8616,49.9813,2847400.0],["2023-01-27",49.6338,52.2497,49.3829,51.796,4175500.0],["2023-01-30",50.8018,51.6512,50.3095,50.5798,5039400.0],["2023-01-31",50.686,52.7034,50.686,52.24,6585800.0],["2023-02-01",48.1666,50.2999,46.8056,49.6242,14189800.0],["2023-02-02",50.3095,51.4099,47.7419,50.7439,10456600.0],["2023-02-03",49.1608,49.1705,46.5691,46.767,6381400.0],["2023-02-06",45.7149,46.4678,45.1212,45.8114,4558000.0],["2023-02-07",45.5363,47.8288,44.7399,47.1145,3757200.0],["2023-02-08",46.4388,46.8056,45.155,46.2651,3197900.0],["2023-02-09",46.9118,47.4234,45.1936,45.5894,2399600.0],["2023-02-10",44.8751,45.2901,43.1183,43.5141,4713000.0],["2023-02-13",43.9484,44.3924,43.3982,44.0449,3857500.0],["2023-02-14",43.4658,44.5276,42.6357,43.4754,3446700.0],["2023-02-15",43.4368,44.1463,42.9349,43.987,4837200.0],["2023-02-16",43.0314,43.4851,42.182,42.3943,3944500.0],["2023-02-17",41.8828,42.2496,41.1202,42.1144,3788000.0],["2023-02-21",41.3036,42.1723,40.8982,40.9658,4800500.0],["2023-02-22",40.9175,42.3992,40.8934,42.3171,4154400.0],["2023-02-23",42.9542,43.0604,41.4484,42.1241,3445000.0],["2023-02-24",40.9107,41.2939,39.7881,39.904,3407500.0],["2023-02-27",40.4928,40.9754,39.8364,39.9426,2563900.0],["2023-02-28",39.7785,40.3673,39.7592,39.9812,3648600.0],["2023-03-01",40.126,41.1202,40.0488,40.1742,2959300.0],["2023-03-02",39.5275,40.5507,39.4889,40.2708,2778700.0],["2023-03-03",40.5314,40.5604,39.5179,40.1936,3679200.0],["2023-03-06",40.541,40.6955,38.1279,38.1955,4774700.0],["2023-03-07",38.5236,38.8132,37.3171,37.4812,5053000.0],["2023-03-08",37.2109,37.6549,36.5256,36.7476,4344300.0],["2023-03-09",36.4869,37.2978,35.3479,35.3769,4462200.0],["2023-03-10",35.3286,35.3286,33.5718,34.2572,4161900.0],["2023-03-13",33.9579,34.4792,33.4174,33.5815,4019900.0],["2023-03-14",35.2804,36.0815,34.9715,35.4638,5882300.0],["2023-03-15",35.068,35.4348,34.2668,35.2321,3669400.0],["2023-03-16",35.0873,35.985,34.7012,35.3479,3405300.0],["2023-03-17",35.3962,35.6568,34.5082,35.4445,4171200.0],["2023-03-20",35.6568,36.3035,35.3383,35.9464,3462200.0],["2023-03-21",36.5738,37.1819,36.4097,37.0178,3109400.0],["2023-03-22",37.0275,39.1511,36.68,37.8576,6936600.0],["2023-03-23",38.736,39.9812,38.0796,38.3402,5389500.0],["2023-03-24",38.0507,39.0063,37.9831,38.8036,2460200.0],["2023-03-27",38.9966,39.904,38.5236,38.9291,2675200.0],["2023-03-28",38.7843,38.9146,37.7563,38.1231,2173900.0],["2023-03-29",38.7457,38.8615,37.7418,37.8093,2349200.0],["2023-03-30",38.0024,38.0603,35.1838,36.3035,7235100.0],["2023-03-31",36.2746,37.5005,36.1974,37.0564,5113100.0],["2023-04-03",36.5738,37.5198,36.5738,37.1144,3033200.0],["2023-04-04",37.346,37.819,35.6761,35.7437,4658000.0],["2023-04-05",35.4927,35.4927,34.151,34.7591,4394700.0],["2023-04-06",34.4599,34.5081,33.4946,34.4792,6244400.0],["2023-04-10",34.1993,34.6336,33.6008,34.4309,3568600.0],["2023-04-11",34.9136,35.402,34.3441,34.846,3297100.0],["2023-04-12",35.2707,35.2707,33.1375,33.1857,5247800.0],["2023-04-13",33.6105,34.7639,33.5332,34.4888,4500700.0],["2023-04-14",34.1124,34.7302,33.9676,34.1317,3512600.0],["2023-04-17",33.9049,35.0101,33.8132,34.8074,3504800.0],["2023-04-18",34.9136,34.9956,33.8904,33.9869,2563600.0],["2023-04-19",33.4077,34.2379,33.234,33.9,2360600.0],["2023-04-20",33.485,33.9579,33.3498,33.4174,2218000.0],["2023-04-21",33.485,33.8132,33.263,33.707,2398100.0],["2023-04-24",33.707,33.9483,32.983,33.2823,4132300.0],["2023-04-25",33.2243,33.3981,31.9888,32.0178,5070300.0],["2023-04-26",32.5004,33.0796,31.9068,31.9792,4021200.0],["2023-04-27",32.3797,34.0062,32.3363,33.7746,6304700.0],["2023-04-28",33.678,35.6279,33.6201,35.6182,6679100.0],["2023-05-01",35.5024,36.1684,34.6336,34.7205,7131100.0],["2023-05-02",34.7398,35.2611,33.263,33.3884,8191000.0],["2023-05-03",36.3615,36.3711,31.8826,32.4039,12859600.0],["2023-05-04",32.4811,33.3402,31.9309,32.4232,4846700.0],["2023-05-05",32.7803,32.8769,31.7282,32.066,5546300.0],["2023-05-08",32.0564,32.5535,31.1635,31.3517,5096000.0],["2023-05-09",30.956,31.1297,30.5554,30.8015,4778000.0],["2023-05-10",31.1587,31.6027,30.623,31.2359,5556700.0],["2023-05-11",31.1683,31.4386,30.4927,30.5988,4350900.0],["2023-05-12",30.6181,30.6568,29.6625,29.788,6540900.0],["2023-05-15",29.9038,31.3324,29.6625,31.3131,11737800.0],["2023-05-16",31.1876,31.5931,30.1934,30.3865,4054100.0],["2023-05-17",30.3865,30.9174,30.0293,30.4927,3969100.0],["2023-05-18",30.3961,30.9463,30.3382,30.9077,3597400.0],["2023-05-19",30.9077,31.0207,30.4251,30.734,4131000.0],["2023-05-22",30.8884,33.0506,30.8884,32.7996,6299600.0],["2023-05-23",32.7514,34.6626,32.4618,33.4753,11164600.0],["2023-05-24",33.1857,33.7746,32.5873,32.79,6021100.0],["2023-05-25",32.8769,33.2745,32.346,32.4714,3317800.0],["2023-05-26",32.4714,33.012,32.2272,32.9251,3122500.0],["2023-05-30",33.4271,33.8421,32.9155,33.678,4758500.0],["2023-05-31",33.3402,33.4608,32.7707,33.3016,4972600.0],["2023-06-01",34.1124,36.7669,34.0738,36.6993,10396200.0],["2023-06-02",36.9889,38.2727,36.7331,37.6163,7460600.0],["2023-06-05",37.3943,38.0806,37.2591,37.3846,3889300.0],["2023-06-06",37.3846,38.9773,37.2881,38.3402,4340700.0],["2023-06-07",38.6684,39.1414,37.8866,37.9541,4960700.0],["2023-06-08",37.9541,38.1375,37.3364,37.6935,4183600.0],["2023-06-09",38.5314,40.3287,38.2485,40.1453,7207400.0],["2023-06-12",40.1067,40.6424,39.6433,39.8461,5583300.0],["2023-06-13",41.265,41.6414,40.4349,41.4774,6606500.0],["2023-06-14",41.3712,42.9542,41.3326,42.5777,7934400.0],["2023-06-15",42.0372,42.8577,41.7187,41.7959,6240100.0],["2023-06-16",41.9986,42.0469,40.348,40.7824,5855000.0],["2023-06-20",40.3094,41.0816,39.9136,40.9465,5168000.0],["2023-06-21",39.7302,40.097,38.9291,39.5854,7578700.0],["2023-06-22",39.513,39.7592,38.7312,39.6337,6817600.0],["2023-06-23",39.1511,40.2997,39.0738,39.8074,7645300.0],["2023-06-26",39.6047,40.4397,39.5758,40.1163,5212300.0],["2023-06-27",40.541,41.1974,40.4445,40.541,3839100.0],["2023-06-28",40.5604,40.6472,39.3248,40.4928,3786100.0],["2023-06-29",40.4831,40.7244,40.0198,40.4252,2624900.0],["2023-06-30",40.599,40.9175,40.2997,40.3963,2867600.0],["2023-07-03",40.4349,41.0806,40.4349,40.9465,1907700.0],["2023-07-05",40.7341,40.7843,39.6433,39.6723,2730300.0],["2023-07-06",39.1028,39.7679,38.7843,39.7013,3546400.0],["2023-07-07",39.8461,40.8451,39.7302,40.7438,3012300.0],["2023-07-10",40.6472,42.0758,40.6472,41.9793,4496800.0],["2023-07-11",42.0372,43.5141,42.0372,43.3017,4620700.0],["2023-07-12",44.2959,45.1067,43.8615,44.9909,4771200.0],["2023-07-13",45.5604,46.2264,45.0006,45.9658,4181200.0],["2023-07-14",45.9272,46.5739,45.5508,46.4002,6073200.0],["2023-07-17",46.7921,47.2158,46.4195,46.8056,3390600.0],["2023-07-18",47.0952,47.0952,46.0527,46.2844,3403700.0],["2023-07-19",46.7332,47.2303,45.6956,45.879,4341400.0],["2023-07-20",45.5411,45.6376,44.016,44.2283,3598500.0],["2023-07-21",44.5276,44.6241,42.9832,43.2824,4706900.0],["2023-07-24",44.045,44.4069,43.2148,44.016,5491100.0],["2023-07-25",44.1029,44.3365,42.6019,42.626,3290600.0],["2023-07-26",42.5005,43.6685,42.4523,43.4368,2666700.0],["2023-07-27",43.987,44.4214,42.5488,42.7418,3000700.0],["2023-07-28",43.8905,44.1463,43.3934,44.016,2371400.0],["2023-07-31",43.8519,44.933,43.8229,44.8944,3755800.0],["2023-08-01",44.0739,45.0295,44.0063,44.5469,5832400.0],["2023-08-02",46.0141,47.5295,43.2341,44.1608,14108300.0],["2023-08-03",44.684,44.8558,43.4272,44.5565,7970700.0],["2023-08-04",44.8654,45.1743,41.9503,42.3075,8264900.0],["2023-08-07",41.8442,42.6839,41.2891,41.931,5165400.0],["2023-08-08",41.2071,43.3113,41.1105,43.2341,4553800.0],["2023-08-09",43.2052,44.4986,42.1434,44.1318,5823800.0],["2023-08-10",44.3538,44.682,43.1762,43.8036,3225000.0],["2023-08-11",43.3596,43.876,42.6791,43.3982,3325900.0],["2023-08-14",42.9349,43.5623,42.6115,43.5044,3408900.0],["2023-08-15",43.2727,44.7013,43.2322,43.9484,5177400.0],["2023-08-16",43.7843,44.2766,42.5295,43.2438,4042500.0],["2023-08-17",43.9388,44.2824,42.9832,43.0121,2795400.0],["2023-08-18",42.0855,43.3789,41.9117,42.8577,4027700.0],["2023-08-21",42.9639,43.7602,42.182,42.848,2465100.0],["2023-08-22",43.3644,44.0063,43.0121,43.2631,4567600.0],["2023-08-23",43.07,44.0063,42.7322,43.8326,3556100.0],["2023-08-24",43.9677,44.0353,43.0604,43.07,2580600.0],["2023-08-25",43.07,43.3586,41.6608,42.2689,3930900.0],["2023-08-28",42.7418,43.1772,42.4233,42.7129,2608100.0],["2023-08-29",42.5874,43.6202,42.4812,43.2341,2166900.0],["2023-08-30",43.07,44.6048,42.8779,44.5951,3957800.0],["2023-08-31",44.7882,45.5218,44.7206,45.2419,4305300.0],["2023-09-01",45.7438,46.1492,44.7592,44.8461,2641500.0],["2023-09-05",44.489,45.9031,44.3152,44.3828,3662100.0],["2023-09-06",44.209,44.3731,43.3982,43.6878,3340600.0],["2023-09-07",43.2245,44.2235,41.931,42.9349,5867500.0],["2023-09-08",42.9252,43.0893,41.8924,42.5198,2677400.0],["2023-09-11",43.0025,43.2003,41.8828,42.0179,2528800.0],["2023-09-12",41.3953,42.0372,40.9947,41.7959,3241200.0],["2023-09-13",43.1859,43.3113,40.6569,41.0333,5549800.0],["2023-09-14",41.4001,43.1086,41.3712,42.5102,5615000.0],["2023-09-15",42.5102,43.0025,42.1559,42.6164,7145600.0],["2023-09-18",42.2882,42.4136,41.265,41.3229,4784100.0],["2023-09-19",41.0623,41.3799,40.5652,40.9465,3380900.0],["2023-09-20",40.8596,41.0285,40.1067,40.1356,3215500.0],["2023-09-21",39.9136,40.4059,39.4986,39.6047,3383800.0],["2023-09-22",39.7013,40.3239,39.6627,39.8268,3252000.0],["2023-09-25",39.6723,40.1646,39.2765,40.0584,2829400.0],["2023-09-26",39.4599,40.319,39.4117,39.4841,4101000.0],["2023-09-27",39.5275,39.6627,38.3016,38.5912,3700700.0],["2023-09-28",38.263,38.736,37.6646,38.1086,4360400.0],["2023-09-29",38.8229,39.3489,37.6549,37.8142,3913500.0],["2023-10-02",37.6453,37.6742,36.3422,36.7862,5682500.0],["2023-10-03",36.8055,37.0178,36.3518,36.8248,3081000.0],["2023-10-04",36.7283,36.9918,36.1877,36.6703,2668600.0],["2023-10-05",36.902,36.9213,35.5217,35.5603,4515300.0],["2023-10-06",35.3769,36.3035,34.7977,36.0043,3691500.0],["2023-10-09",35.7823,36.4194,35.6954,36.1201,2033000.0],["2023-10-10",36.2649,36.762,36.1974,36.458,2502000.0],["2023-10-11",36.4483,37.7736,36.4145,36.9889,3896500.0],["2023-10-12",36.7234,36.7862,35.7823,36.0912,3292500.0],["2023-10-13",35.8209,35.8788,33.9966,34.3054,5897100.0],["2023-10-16",34.4599,35.3383,34.4406,35.1259,4925600.0],["2023-10-17",34.7688,35.5024,34.7109,35.1645,3499000.0],["2023-10-18",34.7398,34.8653,34.0545,34.2668,3598300.0],["2023-10-19",34.7495,35.4348,34.7012,34.9425,3469100.0],["2023-10-20",34.9329,34.9811,34.2475,34.2861,2775800.0],["2023-10-23",33.8904,34.5661,33.6973,34.0834,2615100.0],["2023-10-24",34.2572,35.7292,34.2524,35.5989,4242500.0],["2023-10-25",35.2128,35.2707,33.6973,33.7263,4144600.0],["2023-10-26",33.7263,34.402,33.3691,33.707,4208700.0],["2023-10-27",33.8711,34.1896,32.095,32.7996,6039800.0],["2023-10-30",33.1857,33.6877,32.5294,32.8576,4147900.0],["2023-10-31",33.0603,33.9242,32.8865,33.3981,6960000.0],["2023-11-01",29.1509,29.344,26.8826,28.2726,21753600.0],["2023-11-02",28.7648,29.315,27.8478,28.1664,10447900.0],["2023-11-03",28.649,29.6722,28.2629,28.4173,14471600.0],["2023-11-06",28.3884,28.4753,27.2301,27.4617,7565600.0],["2023-11-07",27.6065,29.093,27.4424,28.9482,6430100.0],["2023-11-08",28.6587,30.0293,28.6587,28.8034,7044800.0],["2023-11-09",28.9579,29.1799,27.8575,27.8864,5837900.0],["2023-11-10",27.6644,28.6876,27.0274,28.6683,10454100.0],["2023-11-13",28.6007,28.9386,28.0891,28.1085,8366900.0],["2023-11-14",29.0255,29.899,28.6104,29.7011,10506400.0],["2023-11-15",29.8459,31.0042,29.8363,30.8691,6840900.0],["2023-11-16",30.5892,30.7919,29.5564,30.483,6624300.0],["2023-11-17",30.5506,31.3614,29.8845,31.3035,6178700.0],["2023-11-20",31.371,31.955,31.2359,31.4579,5503100.0],["2023-11-21",31.178,31.2456,30.6761,30.734,2937200.0],["2023-11-22",30.9849,31.3276,30.8402,30.956,3242500.0],["2023-11-24",30.7726,31.0477,30.5988,30.9174,2253400.0],["2023-11-27",30.8015,31.1973,30.4637,30.5506,5516400.0],["2023-11-28",30.5699,31.4193,30.2417,31.3807,3177200.0],["2023-11-29",31.5834,32.4811,31.1925,31.3517,5670900.0],["2023-11-30",31.5544,31.6413,30.8015,31.2552,9320200.0],["2023-12-01",31.1973,32.2687,30.7919,32.2398,4803800.0],["2023-12-04",31.9309,32.4956,31.6413,31.7089,8576800.0],["2023-12-05",31.4097,31.5931,30.9125,31.1973,6840200.0],["2023-12-06",31.7475,32.3749,31.3131,31.7089,7023600.0],["2023-12-07",31.7089,31.8826,31.0477,31.1201,4212400.0],["2023-12-08",30.8884,31.4724,30.5554,30.9849,5342100.0],["2023-12-11",30.9849,31.371,30.8884,31.1587,4645800.0],["2023-12-12",31.6027,31.7282,30.6181,30.9077,7853500.0],["2023-12-13",30.8788,32.4859,30.8305,32.2881,15127500.0],["2023-12-14",32.983,33.8614,32.8093,33.3305,7555800.0],["2023-12-15",33.3981,33.4753,32.6645,33.1085,10270900.0],["2023-12-18",32.7707,33.205,32.3749,32.8382,5560000.0],["2023-12-19",32.9637,33.7987,32.9637,33.4753,6435600.0],["2023-12-20",33.5332,34.2041,32.9251,32.9927,3126300.0],["2023-12-21",33.4657,33.9483,32.8286,33.9193,3148300.0],["2023-12-22",33.9483,34.2379,33.6298,33.9773,2923000.0],["2023-12-26",33.9,34.3248,33.6539,34.151,2800900.0],["2023-12-27",34.18,34.624,34.0738,34.5661,5080800.0],["2023-12-28",34.5661,35.5555,34.4695,35.4541,3571900.0],["2023-12-29",35.2417,35.4927,34.8894,35.2321,4369300.0],["2024-01-02",34.7302,35.4445,34.2186,35.1452,9218800.0],["2024-01-03",34.4502,34.7591,33.6732,34.6143,11633900.0],["2024-01-04",34.6143,35.2755,34.3344,35.1018,6276800.0],["2024-01-05",34.817,35.7968,34.8122,35.4058,4637600.0],["2024-01-08",35.0777,36.5931,34.8363,36.5738,5295000.0],["2024-01-09",40.7341,40.9513,37.2398,37.6839,18290900.0],["2024-01-10",37.7418,38.0989,37.1771,37.4329,5270600.0],["2024-01-11",37.5198,37.5487,35.5796,36.3325,8816700.0],["2024-01-12",36.6414,36.9696,35.5892,35.5989,3911100.0],["2024-01-16",35.3576,35.5796,35.0197,35.3962,4857800.0],["2024-01-17",34.7012,35.0004,33.3402,34.5854,5572500.0],["2024-01-18",34.875,35.2417,34.4599,35.1066,6083400.0],["2024-01-19",35.3383,35.3383,34.3923,34.8074,7100700.0],["2024-01-22",35.1838,35.7823,34.6385,34.9618,4209200.0],["2024-01-23",35.4927,35.8113,34.8363,35.2804,3314000.0],["2024-01-24",35.9947,36.0912,35.4396,35.6568,3844200.0],["2024-01-25",35.7533,37.3846,35.2543,36.7283,8204000.0],["2024-01-26",36.6317,36.8055,36.207,36.6414,6788900.0],["2024-01-29",36.5738,37.1819,36.0719,37.0468,5051800.0],["2024-01-30",36.6896,36.9503,36.207,36.4194,12486900.0],["2024-01-31",36.4194,38.5236,35.3962,37.0468,11313600.0],["2024-02-01",37.4136,37.5101,36.1008,36.9213,6607000.0],["2024-02-02",36.8248,37.0564,35.9126,36.1201,5103400.0],["2024-02-05",35.9078,36.0429,33.9242,34.2282,6081700.0],["2024-02-06",34.4599,35.1645,34.4502,34.7881,3966900.0],["2024-02-07",34.8653,34.8653,33.5911,33.6105,4999600.0],["2024-02-08",33.707,34.0834,33.4367,33.8132,5113300.0],["2024-02-09",33.8904,34.7031,33.7359,34.1896,3522700.0],["2024-02-12",34.2379,36.1568,34.1558,35.7051,6091300.0],["2024-02-13",34.875,35.2804,34.0747,34.3827,4073700.0],["2024-02-14",34.9136,35.3769,34.6819,35.0873,2912200.0],["2024-02-15",35.3286,36.3711,35.2804,36.3421,3770900.0],["2024-02-16",35.8692,36.4435,35.5217,36.2842,3138700.0],["2024-02-20",35.6182,35.9947,34.8363,34.8943,3638900.0],["2024-02-21",34.9136,35.2852,34.6915,34.9522,3511300.0],["2024-02-22",35.512,35.5313,34.1703,34.8653,4792200.0],["2024-02-23",34.9618,35.8595,34.8653,35.5796,3422000.0],["2024-02-26",35.319,36.207,35.179,35.3479,3159700.0],["2024-02-27",35.512,36.2698,35.4251,36.0236,3373800.0],["2024-02-28",35.3817,35.5265,34.595,34.6626,5785100.0],["2024-02-29",34.7495,35.1935,34.3614,34.7881,6072000.0],["2024-03-01",34.7977,35.1356,34.1124,34.6626,5337000.0],["2024-03-04",34.6143,34.6626,33.6394,33.8421,6480500.0],["2024-03-05",33.4174,33.958,33.1278,33.3788,5436400.0],["2024-03-06",33.6394,33.8856,32.4521,32.6645,8873200.0],["2024-03-07",32.6259,33.2533,32.4521,32.9251,7021700.0],["2024-03-08",33.0216,33.5139,32.5969,32.7224,5253500.0],["2024-03-11",32.6548,33.5168,32.6548,32.9155,3490600.0],["2024-03-12",32.761,32.8479,31.8537,32.3749,6286800.0],["2024-03-13",32.1529,32.7321,31.9743,32.1336,7395600.0],["2024-03-14",32.0467,32.9251,31.207,32.1626,12902700.0],["2024-03-15",31.9985,32.6886,31.9116,32.3846,15616700.0],["2024-03-18",32.4039,33.9386,32.4039,33.9097,6522600.0],["2024-03-19",33.8518,34.4985,33.6105,34.4695,8267100.0],["2024-03-20",34.3827,34.8026,33.7263,34.7591,8639400.0],["2024-03-21",34.9908,35.0516,34.2379,34.4502,7413200.0],["2024-03-22",34.4985,35.0197,34.4213,34.5082,4698900.0],["2024-03-25",34.7012,34.8074,33.8518,34.1124,4316500.0],["2024-03-26",34.3441,34.7543,34.0883,34.4309,5823100.0],["2024-03-27",34.6722,34.9329,34.1414,34.6336,4296600.0],["2024-03-28",34.846,35.7002,34.846,35.0197,5687900.0],["2024-04-01",35.0777,35.1645,34.5564,34.6626,3636300.0],["2024-04-02",34.2958,34.5082,33.958,33.9966,3163100.0],["2024-04-03",33.9193,34.6529,33.7359,34.5275,2616100.0],["2024-04-04",34.6819,34.7784,32.5294,32.5487,6366300.0],["2024-04-05",32.5294,32.8576,32.178,32.539,4447600.0],["2024-04-08",32.5197,33.1182,32.4135,32.8672,2651600.0],["2024-04-09",33.0603,34.513,33.012,33.8904,3844500.0],["2024-04-10",33.3016,33.3981,32.1288,32.3074,6144600.0],["2024-04-11",32.5487,32.8141,32.0274,32.6355,3354300.0],["2024-04-12",32.317,32.4425,31.4338,31.5448,5351400.0],["2024-04-15",31.6027,31.8923,30.7822,30.8498,5324500.0],["2024-04-16",30.7822,31.2263,30.5409,30.6278,3809700.0],["2024-04-17",30.8691,31.3614,30.5892,31.1587,3651900.0],["2024-04-18",30.4058,31.7282,30.3189,31.1008,3830800.0],["2024-04-19",31.1973,31.3517,30.8691,31.0622,4043800.0],["2024-04-22",31.4,31.5158,30.7774,30.8498,3590500.0],["2024-04-23",30.9367,31.1973,30.5313,30.5892,3361800.0],["2024-04-24",30.4637,30.9077,30.3218,30.8305,2609000.0],["2024-04-25",30.2417,30.6278,29.9955,30.5892,4375500.0],["2024-04-26",30.9637,31.178,30.6278,30.7822,2583000.0],["2024-04-29",30.8305,31.1008,30.261,30.4347,2679200.0],["2024-04-30",30.1838,30.7919,29.7398,29.7494,4451800.0],["2024-05-01",30.1066,30.8402,29.8459,30.0969,4391900.0],["2024-05-02",30.4058,30.5602,29.6529,30.2031,3468200.0],["2024-05-03",30.6954,31.1683,30.4733,30.8208,5812800.0],["2024-05-06",30.7919,31.3421,30.7726,31.1201,5944600.0],["2024-05-07",31.1008,31.3131,30.3623,30.4154,9161600.0],["2024-05-08",27.9492,29.1509,26.6943,28.7841,20560100.0],["2024-05-09",29.0834,29.5757,28.7841,29.5177,7001500.0],["2024-05-10",29.5081,29.7011,28.8633,29.6239,4684400.0],["2024-05-13",29.8845,30.4734,29.4502,29.8845,7544500.0],["2024-05-14",30.2224,30.8498,30.0293,30.8305,9047400.0],["2024-05-15",30.956,31.0236,30.1548,30.2706,4974500.0],["2024-05-16",30.039,30.3961,29.8942,30.2706,3804000.0],["2024-05-17",30.3093,30.4444,30.0776,30.1259,2876700.0],["2024-05-20",30.0197,30.2031,29.1558,29.3247,4706700.0],["2024-05-21",29.2571,29.6577,28.9241,28.9868,4045700.0],["2024-05-22",28.9289,29.3054,28.4222,28.5814,3581400.0],["2024-05-23",28.4753,28.8903,28.3691,28.456,4965800.0],["2024-05-24",28.5718,28.6587,28.1567,28.3787,3809500.0],["2024-05-28",28.2436,29.0737,28.2339,28.3305,4486500.0],["2024-05-29",27.9926,28.5419,27.9733,28.5139,4875000.0],["2024-05-30",28.7262,29.0158,28.3691,28.9193,4770400.0],["2024-05-31",28.9193,29.6046,28.5718,29.566,6347100.0],["2024-06-03",29.6239,30.0293,29.4502,29.9425,4183900.0],["2024-06-04",29.6432,30.1838,29.5901,30.0004,2972100.0],["2024-06-05",30.1452,30.5699,29.9907,30.3479,4017500.0],["2024-06-06",30.1259,31.5834,30.1259,31.5641,3783500.0],["2024-06-07",31.3228,31.4386,30.7871,30.9077,3567400.0],["2024-06-10",30.6374,30.927,30.2513,30.7436,2944200.0],["2024-06-11",30.6181,30.705,30.1645,30.6085,3085000.0],["2024-06-12",31.1104,31.2456,29.8701,29.9714,3909700.0],["2024-06-13",30.0004,31.0332,29.9135,30.5071,5467300.0],["2024-06-14",30.2224,30.5506,29.9714,30.454,3844300.0],["2024-06-17",30.1934,30.3961,29.4647,29.4791,3693900.0],["2024-06-18",29.4502,30.4251,29.1847,29.4116,4395600.0],["2024-06-20",29.3343,29.483,28.9482,29.2378,3012700.0],["2024-06-21",29.3054,30.0293,29.2378,29.9328,12732600.0],["2024-06-24",29.8845,30.4203,29.6963,29.7301,4537500.0],["2024-06-25",29.6336,29.8508,28.8903,29.1896,5262700.0],["2024-06-26",29.0737,29.4984,28.8807,29.2668,5596600.0],["2024-06-27",29.1799,29.5564,29.093,29.3923,7211000.0],["2024-06-28",29.2957,29.4791,29.0158,29.3247,11048700.0],["2024-07-01",29.2861,29.4888,28.1133,28.3208,5058400.0],["2024-07-02",28.4366,28.5911,28.1953,28.427,3510100.0],["2024-07-03",28.5235,28.9386,28.4704,28.4946,1895700.0],["2024-07-05",28.398,28.5718,28.1374,28.398,3859200.0],["2024-07-08",28.5235,29.1606,28.4173,29.1509,4976500.0],["2024-07-09",29.1027,29.9714,29.0544,29.8652,5785700.0],["2024-07-10",30.0776,30.0872,29.4598,29.7784,6429000.0],["2024-07-11",30.2224,30.6664,29.8797,30.454,7445400.0],["2024-07-12",30.5699,31.6896,30.3286,31.1587,6627100.0],["2024-07-15",30.7822,31.1925,30.6085,30.9077,8595300.0],["2024-07-16",33.0313,33.8228,32.5101,33.2147,15605800.0],["2024-07-17",33.0023,34.7012,32.7996,34.3151,9712800.0],["2024-07-18",34.3441,35.068,33.6153,33.7746,7845100.0],["2024-07-19",33.5815,33.7794,33.2244,33.4657,4074700.0],["2024-07-22",33.5815,33.6491,33.094,33.2147,3965500.0],["2024-07-23",33.0989,33.6105,33.0767,33.1568,4970500.0],["2024-07-24",32.8576,33.012,31.7958,31.844,4380400.0],["2024-07-25",31.9116,32.4859,30.6857,32.095,6752300.0],["2024-07-26",32.1433,32.1915,31.5737,32.095,3176600.0],["2024-07-29",32.3749,32.8672,31.8826,32.0467,6290000.0],["2024-07-30",32.0274,32.6983,31.9309,32.5197,4331600.0],["2024-07-31",36.68,37.4908,34.875,36.8151,21731500.0],["2024-08-01",37.1819,37.1819,34.7977,36.2649,9198900.0],["2024-08-02",35.7244,36.0236,34.9329,35.3962,5757500.0],["2024-08-05",33.9,34.5854,33.2967,34.4213,7268500.0],["2024-08-06",34.4985,34.7591,33.8807,34.4406,3565100.0],["2024-08-07",34.9425,35.4782,33.5718,33.7359,4954900.0],["2024-08-08",33.0506,33.8711,32.8093,33.6587,4784900.0],["2024-08-09",33.5622,33.7842,33.2871,33.6394,3680800.0],["2024-08-12",33.8228,33.8228,32.539,32.5969,3530200.0],["2024-08-13",32.4907,33.4222,32.2012,33.3595,4803600.0],["2024-08-14",33.3305,33.8711,32.8769,32.983,3198200.0],["2024-08-15",33.6008,34.4309,33.1085,34.402,4797800.0],["2024-08-16",34.0255,34.1414,33.2968,33.9676,2962000.0],["2024-08-19",33.6973,35.4252,33.6973,35.3093,3884700.0],["2024-08-20",35.097,35.3238,34.9136,35.2611,3375900.0],["2024-08-21",35.4155,36.2746,35.1742,35.8499,4550400.0],["2024-08-22",35.8113,35.8692,35.097,35.1549,4800500.0],["2024-08-23",35.3962,36.125,35.319,36.0236,5294400.0],["2024-08-26",36.3615,36.5835,36.0429,36.0719,2954200.0],["2024-08-27",35.8595,36.0622,35.6327,35.8016,3147100.0],["2024-08-28",35.8113,35.9367,35.3528,35.4638,2345100.0],["2024-08-29",35.8306,36.1684,35.6472,35.8981,3245600.0],["2024-08-30",36.2842,36.2842,35.3769,35.9174,3626300.0],["2024-09-03",35.6086,36.6317,35.3865,35.5603,3490800.0],["2024-09-04",35.3479,35.8885,35.1356,35.1838,2560100.0],["2024-09-05",35.1549,35.6472,34.8267,35.2417,3702300.0],["2024-09-06",35.2418,35.8161,34.5033,34.5757,4276600.0],["2024-09-09",34.6819,35.208,34.5178,34.7784,3313500.0],["2024-09-10",35.0777,35.1742,34.513,35.0004,4165000.0],["2024-09-11",34.8556,34.8846,33.3402,34.1124,6498500.0],["2024-09-12",34.1414,34.151,33.3884,33.7746,5634900.0],["2024-09-13",33.9386,34.6722,33.7311,33.8035,2818100.0],["2024-09-16",33.9483,34.2861,33.6693,33.958,3307200.0],["2024-09-17",34.151,35.0873,34.0738,34.6915,3436600.0],["2024-09-18",34.7109,35.3479,34.5275,35.0004,3184300.0],["2024-09-19",35.4831,35.9367,35.2128,35.5603,3274000.0],["2024-09-20",35.2031,35.2224,34.5564,35.039,12190100.0],["2024-09-23",35.3093,35.6568,35.0777,35.4927,3077300.0],["2024-09-24",35.8306,36.1587,35.4831,36.0236,3757400.0],["2024-09-25",35.7147,36.1539,35.6327,35.7147,3934000.0],["2024-09-26",36.1974,36.4869,35.8161,35.8788,2510600.0],["2024-09-27",35.985,36.7476,35.9657,36.4966,3831800.0],["2024-09-30",36.4483,36.651,36.2167,36.5255,3339300.0],["2024-10-01",36.7765,36.8209,36.1829,36.2263,4185800.0],["2024-10-02",36.014,36.3663,35.7437,36.1491,4373000.0],["2024-10-03",35.9947,36.3808,35.8788,35.9947,3523600.0],["2024-10-04",36.2167,36.8441,36.0719,36.2939,3737900.0],["2024-10-07",36.2649,37.0758,35.985,36.2263,4856500.0],["2024-10-08",35.8113,36.8007,35.0004,36.4097,4433700.0],["2024-10-09",36.3325,36.3808,35.5313,35.5796,3810700.0],["2024-10-10",35.4445,35.7582,35.0873,35.2804,3651700.0],["2024-10-11",35.3576,36.5062,35.3576,36.4097,3731500.0],["2024-10-14",36.2842,36.6028,36.0912,36.4773,4386200.0],["2024-10-15",36.5545,37.3711,36.4773,37.2785,3470700.0],["2024-10-16",37.346,37.4232,36.5062,36.5111,2560300.0],["2024-10-17",36.429,36.931,36.1201,36.7089,2548900.0],["2024-10-18",36.8248,37.2833,36.7331,37.0951,2735900.0],["2024-10-21",37.0275,37.2495,36.318,36.5352,2629000.0],["2024-10-22",36.5449,36.5835,36.1877,36.4483,2157400.0],["2024-10-23",36.3035,36.4097,35.9271,36.3035,2677600.0],["2024-10-24",36.3711,36.6221,36.0622,36.1105,2231300.0],["2024-10-25",36.2649,36.2842,35.6665,35.9174,2288400.0],["2024-10-28",35.8981,36.3663,35.7051,35.734,2478900.0],["2024-10-29",35.6761,36.1008,35.5748,35.6568,2488500.0],["2024-10-30",35.8209,36.3904,35.541,35.6085,3423400.0],["2024-10-31",35.5506,35.8692,34.7591,34.7784,3566000.0],["2024-11-01",34.9329,35.0921,34.3441,34.4502,4559300.0],["2024-11-04",34.5661,35.2707,34.4695,34.9715,3441800.0],["2024-11-05",35.1935,35.874,34.7881,35.6568,3403100.0],["2024-11-06",36.3615,36.7186,35.8595,36.5642,7713800.0],["2024-11-07",30.9753,31.622,29.5419,30.0293,23731700.0],["2024-11-08",30.1838,30.5409,29.0448,29.4984,10143600.0],["2024-11-11",29.4984,31.1104,29.4984,30.8305,6317600.0],["2024-11-12",30.3961,30.6471,29.2764,29.8073,6317100.0],["2024-11-13",29.7204,29.9714,29.3006,29.6722,4843300.0],["2024-11-14",29.5564,30.4203,29.5564,30.1741,3984100.0],["2024-11-15",30.3093,30.3382,29.5998,29.6432,3737600.0],["2024-11-18",29.4888,29.5853,29.1027,29.4502,3582500.0],["2024-11-19",29.122,29.4405,29.0737,29.2378,2978300.0],["2024-11-20",29.373,29.5081,29.0158,29.3536,2166100.0],["2024-11-21",29.4212,30.5216,29.1702,30.4058,5616200.0],["2024-11-22",30.2513,30.8932,30.2513,30.4299,3749600.0],["2024-11-25",30.5023,31.7861,30.4927,31.4386,7099600.0],["2024-11-26",31.4,31.6461,30.6683,31.5255,2911000.0],["2024-11-27",31.4965,31.651,31.0815,31.3807,2538000.0],["2024-11-29",31.2938,31.7137,31.2842,31.6027,1338700.0],["2024-12-02",31.3807,32.1239,31.207,32.0467,3196400.0],["2024-12-03",32.0853,32.5245,31.6799,31.7089,3529500.0],["2024-12-04",31.9888,32.1239,31.5931,31.7185,2435700.0],["2024-12-05",31.873,32.0081,31.4193,31.4579,2879600.0],["2024-12-06",31.5062,31.8778,31.371,31.7861,3870600.0],["2024-12-09",32.0178,33.5912,31.8633,32.2301,5362100.0],["2024-12-10",32.2494,32.6452,31.6124,31.9019,4809700.0],["2024-12-11",30.3672,31.6413,29.7108,30.3865,9622600.0],["2024-12-12",29.8845,30.1066,28.9096,29.5177,8780700.0],["2024-12-13",29.566,30.3961,29.4502,30.3575,6124600.0],["2024-12-16",29.788,32.4135,29.7591,31.2359,7222600.0],["2024-12-17",31.1973,31.3228,30.3575,30.483,4254100.0],["2024-12-18",30.483,30.7436,29.8845,30.0004,4672200.0],["2024-12-19",30.0486,30.6809,29.8845,30.5409,5454700.0],["2024-12-20",30.5699,32.7128,30.4637,32.5873,11310600.0],["2024-12-23",32.3749,32.6741,31.5158,31.7185,3826800.0],["2024-12-24",31.5062,32.1143,31.3807,32.066,1267800.0],["2024-12-26",31.873,32.5294,31.7774,32.2687,1618600.0],["2024-12-27",32.1433,32.5091,31.8151,32.0178,1872800.0],["2024-12-30",31.3517,31.7958,30.9077,31.6606,2521400.0],["2024-12-31",31.7668,31.9985,31.4869,31.5737,5503400.0],["2025-01-02",31.8247,32.0467,31.3276,31.4772,2364200.0],["2025-01-03",31.6124,31.7378,31.2456,31.5448,2566200.0],["2025-01-06",31.6904,32.5448,31.6904,32.4089,3793400.0],["2025-01-07",32.4089,32.8167,31.3992,31.4574,4910900.0],["2025-01-08",31.0885,31.2632,30.6904,30.9331,3461100.0],["2025-01-10",30.4185,30.5127,29.8845,29.9137,4092500.0],["2025-01-13",29.8845,30.3409,29.7923,30.2632,5288700.0],["2025-01-14",30.1176,31.1564,30.1176,30.7681,3066900.0],["2025-01-15",31.4186,31.6419,31.0788,31.137,3982400.0],["2025-01-16",31.0302,31.8652,30.8749,31.7681,3194400.0],["2025-01-17",32.1759,32.2147,31.506,31.7875,4687200.0],["2025-01-21",31.8652,32.0662,31.4962,31.7875,4097200.0],["2025-01-22",31.739,32.1856,31.4768,31.6322,2883100.0],["2025-01-23",31.4962,32.3506,31.3797,32.2924,3322000.0],["2025-01-24",32.273,33.1953,32.2293,33.0691,3637900.0],["2025-01-27",33.0691,34.642,33.0691,33.9721,4581800.0],["2025-01-28",33.9624,34.5692,33.6031,34.3896,3436100.0],["2025-01-29",34.5061,34.875,34.0692,34.1565,3170700.0],["2025-01-30",34.4381,34.6711,33.9721,34.1857,3872300.0],["2025-01-31",34.1857,35.0304,34.0934,34.6614,4195900.0],["2025-02-03",34.0594,34.8167,34.0594,34.3701,4324700.0],["2025-02-04",34.3701,35.4576,34.3313,35.409,8982800.0],["2025-02-05",33.8847,33.8847,32.1565,32.6031,10689200.0],["2025-02-06",32.807,33.7585,32.807,33.5837,6763700.0],["2025-02-07",33.6905,33.7682,32.4186,32.8167,5404300.0],["2025-02-10",33.0448,33.205,32.6031,32.6516,3577600.0],["2025-02-11",33.2245,33.4235,32.3458,32.9429,6173000.0],["2025-02-12",32.7973,33.1565,32.54,33.0109,4203100.0],["2025-02-13",33.0109,33.2148,32.6905,33.0206,4747800.0],["2025-02-14",33.3216,33.8798,33.2245,33.6808,4674800.0],["2025-02-18",33.875,34.3536,33.7585,34.2051,4722600.0],["2025-02-19",34.0012,34.0789,33.1662,33.4672,5879600.0],["2025-02-20",33.5351,33.6711,32.137,32.8846,4679300.0],["2025-02-21",32.9186,33.0448,31.7778,31.8166,3272500.0],["2025-02-24",31.7972,31.9817,31.1661,31.8943,4580000.0],["2025-02-25",31.9526,32.0205,30.9914,31.5351,4801300.0],["2025-02-26",31.438,32.3798,31.438,31.6516,4947700.0],["2025-02-27",31.603,31.6613,30.8555,30.9525,4630500.0],["2025-02-28",30.4671,30.904,30.237,30.7875,20830100.0],["2025-03-03",31.0302,31.1661,29.1709,29.3117,7610400.0],["2025-03-04",29.0301,30.5545,28.8554,29.8263,8287700.0],["2025-03-05",29.9913,30.7341,29.8554,30.5982,4345000.0],["2025-03-06",30.4477,30.9914,30.137,30.4185,4277700.0],["2025-03-07",30.2147,32.5108,30.1564,31.671,7333100.0],["2025-03-10",31.4186,31.8166,30.7875,31.0982,4409600.0],["2025-03-11",31.137,31.7681,30.3603,30.4477,4387500.0],["2025-03-12",30.7195,30.8312,29.7341,29.8457,3220000.0],["2025-03-13",29.7292,30.0205,29.1855,29.2049,3915800.0],["2025-03-14",29.6224,30.2923,29.4088,30.0399,3591500.0],["2025-03-17",29.9719,30.7972,29.9719,30.4477,2934000.0],["2025-03-18",30.3991,30.5448,29.8554,30.0884,2764700.0],["2025-03-19",30.0981,30.7778,30.0981,30.5253,3163200.0],["2025-03-20",30.1952,30.7972,30.103,30.302,2959100.0],["2025-03-21",30.0787,30.0884,29.4185,29.603,18725400.0],["2025-03-24",30.0981,30.8991,30.0253,30.7389,3982000.0],["2025-03-25",30.7972,31.0399,30.302,30.3603,2509100.0],["2025-03-26",30.3991,30.9768,30.2341,30.904,4605300.0],["2025-03-27",30.8069,31.336,30.6613,30.9137,2769900.0],["2025-03-28",30.836,30.836,29.5107,29.7389,3651000.0],["2025-03-31",29.603,30.3894,29.2535,30.2923,10750100.0],["2025-04-01",30.0399,30.7681,29.6661,30.4962,4490200.0],["2025-04-02",29.9816,30.8069,29.9816,30.5545,3824200.0],["2025-04-03",29.6265,30.5447,29.2455,29.48,7911700.0],["2025-04-04",28.6595,29.5288,28.0441,28.0734,10590600.0],["2025-04-07",27.0673,28.679,26.11,27.204,7206300.0],["2025-04-08",28.259,28.259,26.0026,26.403,5751900.0],["2025-04-09",26.2077,28.7571,25.7779,28.5129,6415500.0],["2025-04-10",28.0734,28.4836,26.7107,27.4287,4820800.0],["2025-04-11",27.3798,28.0636,27.204,27.8194,3745900.0],["2025-04-14",28.2394,28.4055,27.541,27.9855,2946700.0],["2025-04-15",28.0148,28.6399,27.9952,28.4055,3178200.0],["2025-04-16",28.1906,28.4543,27.751,27.9855,3354100.0],["2025-04-17",28.0343,28.4983,27.8683,28.3469,3561200.0],["2025-04-21",28.1906,28.4397,27.9659,28.4055,3876600.0],["2025-04-22",28.7571,29.06,28.342,29.0209,3803800.0],["2025-04-23",29.48,29.7242,28.425,28.9525,2915800.0],["2025-04-24",29.1088,29.5435,29.0013,29.4898,3151400.0],["2025-04-25",29.6265,29.7633,29.1674,29.3725,2734900.0],["2025-04-28",29.3725,29.6363,28.8353,29.4702,2955000.0],["2025-04-29",29.2846,29.4897,28.9232,29.0404,2799400.0],["2025-04-30",28.4641,29.0404,28.2199,28.972,3319700.0],["2025-05-01",29.7926,30.2419,29.3921,29.7046,7663500.0],["2025-05-02",30.0856,30.3103,29.8316,29.9782,3805900.0],["2025-05-05",29.8902,30.3611,29.5435,29.5972,4292800.0],["2025-05-06",29.3042,29.5435,29.0697,29.2651,3458900.0],["2025-05-07",29.4311,29.8658,29.3042,29.6753,5393600.0],["2025-05-08",29.8316,30.0465,26.7156,26.8328,13935400.0],["2025-05-09",27.1405,28.0929,26.1784,26.5496,9458900.0],["2025-05-12",27.3505,27.8389,27.038,27.7413,7381400.0],["2025-05-13",27.7803,28.2052,27.4287,28.132,7373700.0],["2025-05-14",28.2297,28.8158,28.0538,28.7278,6522900.0],["2025-05-15",28.6302,28.9867,28.1906,28.3029,4266900.0],["2025-05-16",28.3469,28.6692,28.2297,28.5716,3875800.0],["2025-05-19",28.132,29.2749,28.132,29.2358,6298300.0],["2025-05-20",29.3335,29.7457,28.7083,28.7376,5831300.0],["2025-05-21",28.6399,29.1918,28.5227,28.6595,5097600.0],["2025-05-22",28.7376,29.1576,28.5032,28.7669,3899400.0],["2025-05-23",28.4055,28.6888,28.3127,28.5325,3248500.0],["2025-05-27",28.9232,29.6363,28.4641,29.6167,3565700.0],["2025-05-28",29.646,30.2321,29.6167,29.8316,4517300.0],["2025-05-29",30.1735,30.1735,29.226,29.48,3773600.0],["2025-05-30",29.2944,29.3042,28.7865,29.2456,3022700.0],["2025-06-02",29.099,29.7437,28.972,29.6167,3138100.0],["2025-06-03",29.4604,29.8072,28.9232,29.7388,2666600.0],["2025-06-04",29.7535,30.3493,29.6949,30.32,3108800.0],["2025-06-05",31.0233,31.5703,30.6131,30.7694,3824500.0],["2025-06-06",30.8866,31.1699,30.6326,31.1015,3199700.0],["2025-06-09",31.1015,31.4824,31.0429,31.1894,4130900.0],["2025-06-10",31.2187,31.6143,30.8329,30.9647,4589400.0],["2025-06-11",31.121,31.4434,30.618,30.8084,3954800.0],["2025-06-12",30.3591,30.7401,29.8267,29.9488,3483800.0],["2025-06-13",29.48,30.0465,29.3725,29.4995,3244500.0],["2025-06-16",29.5532,30.1882,29.1234,30.0758,4048500.0],["2025-06-17",29.7046,29.9488,29.2895,29.5679,4263200.0],["2025-06-18",29.5288,30.1735,29.4263,29.5972,4253900.0],["2025-06-20",29.8023,30.154,29.5777,29.8805,10863200.0],["2025-06-23",29.8316,30.2663,29.5191,30.2321,2880600.0],["2025-06-24",30.5642,30.8768,30.3786,30.8377,4007800.0],["2025-06-25",30.867,31.0722,29.9635,30.1442,3578200.0],["2025-06-26",30.1931,30.281,29.607,29.7144,4933300.0],["2025-06-27",30.0123,30.1735,29.563,30.1344,5431300.0],["2025-06-30",30.2907,30.4226,29.8951,30.1735,3362600.0],["2025-07-01",30.1247,31.8683,30.1247,31.7559,5430000.0],["2025-07-02",31.7462,32.0099,31.5996,31.6876,4519800.0],["2025-07-03",31.8644,32.336,31.7563,31.9725,2361800.0],["2025-07-07",31.776,31.943,31.2405,31.2749,3678400.0],["2025-07-08",31.3387,31.9037,31.2631,31.8742,3579700.0],["2025-07-09",31.943,32.3361,31.7072,32.2967,2458300.0],["2025-07-10",32.3557,33.4709,32.2476,33.0238,3796100.0],["2025-07-11",32.6505,32.7291,31.9037,31.9234,3247700.0],["2025-07-14",31.9922,32.2181,31.6483,31.6876,3676800.0],["2025-07-15",31.7072,31.8841,31.0292,31.3142,3788600.0],["2025-07-16",31.55,31.8399,31.3142,31.6581,3200200.0],["2025-07-17",31.6581,32.0855,31.5598,31.7858,4126400.0],["2025-07-18",32.0511,32.1985,31.6581,31.8841,2695300.0],["2025-07-21",31.943,32.2771,31.8566,32.1002,3369300.0],["2025-07-22",32.228,33.3874,32.1985,33.2302,5416800.0],["2025-07-23",33.3874,33.579,33.0779,33.2793,3396100.0],["2025-07-24",33.3579,33.7706,33.3039,33.4906,3038300.0],["2025-07-25",33.6429,34.1734,33.466,33.9573,3745600.0],["2025-07-28",33.8983,34.085,33.5053,33.5643,4448200.0],["2025-07-29",33.5348,33.7116,33.2204,33.4611,4018700.0],["2025-07-30",33.5544,33.8885,32.8765,33.7018,4071100.0],["2025-07-31",33.633,33.9229,33.3284,33.6723,4507700.0],["2025-08-01",33.3088,33.4758,32.6505,33.014,6401800.0],["2025-08-04",33.2204,33.5004,32.8765,33.2891,6790700.0],["2025-08-05",33.3972,33.4365,32.7929,33.1417,8981200.0],["2025-08-06",35.3427,37.8875,35.156,36.62,16375300.0],["2025-08-07",36.7969,36.9934,34.8121,35.7161,5907600.0],["2025-08-08",35.8634,35.8634,34.8907,35.4606,3568000.0],["2025-08-11",35.4606,35.662,34.4191,35.0774,3353400.0],["2025-08-12",35.0774,35.9666,34.6696,35.7848,3875100.0],["2025-08-13",35.9617,38.1675,35.8978,38.0644,4540100.0],["2025-08-14",37.5829,38.256,37.1801,37.9858,3507200.0],["2025-08-15",38.2805,38.5164,37.5977,37.6124,3219600.0],["2025-08-18",37.6026,37.8187,37.072,37.1801,4704600.0],["2025-08-19",37.1801,37.7598,37.013,37.1899,2952800.0],["2025-08-20",37.1801,37.2194,36.2761,36.3645,4712400.0],["2025-08-21",36.0993,36.2565,35.6473,36.1484,3375300.0],["2025-08-22",36.3744,37.1702,36.0501,36.6495,3896500.0],["2025-08-25",36.62,36.8951,36.3645,36.5316,3018800.0],["2025-08-26",36.5316,37.072,36.3547,36.6495,2830400.0],["2025-08-27",36.6888,37.0229,36.6397,36.787,2246100.0],["2025-08-28",36.9246,37.013,36.114,36.394,2872800.0],["2025-08-29",36.8755,37.3373,36.2466,36.6888,4124800.0],["2025-09-02",36.0796,36.4137,35.9027,36.3351,3120000.0],["2025-09-03",36.1877,36.9836,36.0973,36.9344,3369800.0],["2025-09-04",36.9443,37.1211,36.4874,36.7379,3109900.0],["2025-09-05",36.8558,37.5141,36.7428,37.5043,2517100.0],["2025-09-08",37.5731,38.1528,37.2292,38.0939,4218600.0],["2025-09-09",38.0939,38.1626,37.3471,37.5436,3680200.0],["2025-09-10",37.3569,37.3766,36.7281,37.239,3004300.0],["2025-09-11",37.3275,37.5191,36.5758,37.3569,3596100.0],["2025-09-12",37.465,37.6812,36.8951,37.0916,3824600.0],["2025-09-15",37.1309,37.1309,36.5463,36.8165,4665700.0],["2025-09-16",36.8853,37.0111,36.4137,36.787,3157400.0],["2025-09-17",36.9639,37.691,36.6888,36.9344,2671900.0],["2025-09-18",37.0229,37.9268,36.8165,37.8973,3852600.0],["2025-09-19",37.8286,38.143,37.4257,37.8384,8493800.0],["2025-09-22",37.7107,37.9858,35.7554,35.7947,8801900.0],["2025-09-23",35.7554,36.8902,35.7259,36.2958,3797100.0],["2025-09-24",36.168,36.3449,35.4409,35.4704,3942500.0],["2025-09-25",35.2346,35.4802,35.0234,35.2641,2944900.0],["2025-09-26",35.2739,35.6375,35.1265,35.608,2508100.0],["2025-09-29",35.7455,36.0845,35.4233,35.8634,3440200.0],["2025-09-30",36.0207,36.2958,34.6058,34.704,10500900.0],["2025-10-01",34.5665,34.9595,33.9474,34.0261,3915100.0],["2025-10-02",34.0261,34.3945,33.7018,34.1538,4345000.0],["2025-10-03",34.1735,34.4897,33.7882,33.9068,4345500.0],["2025-10-06",34.0846,34.1637,33.5709,33.5907,3649500.0],["2025-10-07",33.5413,33.6796,32.6422,32.7015,3650700.0],["2025-10-08",32.8003,33.2844,32.6323,32.8102,3674400.0],["2025-10-09",32.8596,32.8941,32.0544,32.089,3488500.0],["2025-10-10",32.168,32.2618,31.017,31.0714,4764700.0],["2025-10-13",31.427,31.7728,30.8095,31.7333,6506900.0],["2025-10-14",31.2294,32.1186,31.2294,32.0494,2674400.0],["2025-10-15",32.4545,32.6936,32.0791,32.4743,3330900.0],["2025-10-16",32.5533,32.6027,31.595,31.9605,2484900.0],["2025-10-17",31.9506,32.1235,31.7036,32.0396,2530200.0],["2025-10-20",32.0791,32.7756,31.9803,32.5829,3142300.0],["2025-10-21",32.5632,32.8596,32.3755,32.662,2985700.0],["2025-10-22",32.5434,32.9287,32.2668,32.7706,3894900.0],["2025-10-23",32.7706,32.8497,32.2273,32.3557,2949800.0],["2025-10-24",32.6225,32.657,32.1581,32.2273,2511200.0],["2025-10-27",32.4347,32.5335,32.1976,32.4249,2252900.0],["2025-10-28",32.3952,32.4891,31.9704,32.2865,2392100.0],["2025-10-29",32.1087,32.1383,31.2986,31.6444,3127000.0],["2025-10-30",31.5061,32.0643,31.3183,31.9111,2979600.0],["2025-10-31",32.0396,32.247,31.8617,31.9506,4784700.0],["2025-11-03",31.9309,32.5039,31.7135,32.1087,6973500.0],["2025-11-04",31.8815,32.1235,30.9133,31.1701,9010700.0],["2025-11-05",30.8342,33.314,30.5082,32.7904,7876800.0],["2025-11-06",32.6323,33.151,31.9457,32.2569,4335400.0],["2025-11-07",32.1581,32.7479,32.0593,32.4743,3872800.0],["2025-11-10",32.82,33.0028,32.1779,32.909,3494400.0],["2025-11-11",32.8892,33.0176,32.4841,32.5434,2767800.0],["2025-11-12",32.6224,32.8941,32.3952,32.5928,2906200.0],["2025-11-13",32.4545,32.6521,32.1235,32.1482,3150000.0],["2025-11-14",31.8321,32.2273,31.7827,31.8914,2412100.0],["2025-11-17",31.8024,31.8331,31.0269,31.1998,3164800.0],["2025-11-18",31.18,31.3974,30.9627,31.1109,3561600.0],["2025-11-19",31.1998,31.3282,30.9824,31.1306,2620000.0],["2025-11-20",31.4863,31.6147,30.8244,30.8738,3451700.0],["2025-11-21",31.1306,32.0396,31.022,31.8815,3869500.0],["2025-11-24",32.0494,32.5829,31.9012,32.1581,4630400.0],["2025-11-25",32.6027,33.0917,32.3952,32.988,4419500.0],["2025-11-26",32.9781,33.1263,32.6225,32.82,3000000.0],["2025-11-28",32.82,33.2004,32.7805,32.909,1438900.0],["2025-12-01",32.5533,33.4128,32.4347,33.3437,3329000.0],["2025-12-02",33.4721,33.5709,32.8596,33.2943,3524500.0],["2025-12-03",33.3041,33.8179,33.1856,33.2251,2803100.0],["2025-12-04",33.3041,33.5709,32.9485,33.4721,2493100.0],["2025-12-05",33.4721,34.2427,33.4721,34.1044,2546900.0],["2025-12-08",34.2427,34.3316,33.3931,33.7191,2993100.0],["2025-12-09",33.6598,33.8475,33.0868,33.6104,2750300.0],["2025-12-10",33.561,33.7685,33.0868,33.4029,3358100.0],["2025-12-11",33.4227,33.9354,32.6916,32.7805,3459300.0],["2025-12-12",32.9682,33.1065,32.6126,32.7904,2441200.0],["2025-12-15",32.9188,33.0226,32.1186,32.2273,3297100.0],["2025-12-16",32.2371,32.3952,31.8024,31.8321,3608600.0],["2025-12-17",31.8716,32.3656,31.8617,32.1186,4182800.0],["2025-12-18",32.4841,32.494,32.0969,32.2174,2638500.0],["2025-12-19",32.1482,32.6521,31.9506,32.6224,10067500.0],["2025-12-22",32.6817,33.319,32.1581,32.3755,3062400.0],["2025-12-23",32.2767,32.5681,32.252,32.3656,2833200.0],["2025-12-24",32.2964,32.494,32.2075,32.494,1177300.0],["2025-12-26",32.415,32.4298,32.0939,32.1482,1692400.0],["2025-12-29",32.1482,32.2964,31.837,32.0,4134500.0],["2025-12-30",31.9012,32.0939,31.6839,31.7728,2090000.0],["2025-12-31",31.7432,32.1571,31.595,31.9012,2736800.0],["2026-01-02",32.0593,32.084,31.2788,31.3579,3478500.0],["2026-01-05",31.4962,32.3952,31.4863,32.0692,4451000.0],["2026-01-06",32.0692,32.5661,31.9301,32.5263,2836600.0],["2026-01-07",32.576,32.7648,32.0692,32.3872,2948300.0],["2026-01-08",32.1884,32.8195,31.9897,32.4468,4107700.0],["2026-01-09",32.4766,32.7599,31.8555,32.0195,2722900.0],["2026-01-12",31.8207,32.0443,31.463,31.8704,2872300.0],["2026-01-13",31.8903,31.9996,31.3835,31.4829,3088300.0],["2026-01-14",31.4034,31.8605,31.1499,31.7909,4051800.0],["2026-01-15",31.8108,31.9499,31.3437,31.4034,3503700.0],["2026-01-16",31.4034,31.5326,30.9959,31.14,3575000.0],["2026-01-20",30.9065,30.9065,30.1363,30.658,5720800.0],["2026-01-21",30.6878,30.8568,30.2953,30.822,3502200.0],["2026-01-22",31.1152,31.5326,31.0257,31.3239,3014900.0],["2026-01-23",31.2642,31.5723,30.8369,30.8866,2411300.0],["2026-01-26",31.0058,31.9201,30.9959,31.8804,3565200.0],["2026-01-27",32.0394,32.3226,31.3487,31.5226,3865800.0],["2026-01-28",31.5524,31.8108,31.0357,31.1698,2952100.0],["2026-01-29",31.2344,31.3586,30.6083,30.827,4982700.0],["2026-01-30",30.7077,31.0108,30.2257,30.9562,5393800.0],["2026-02-02",30.6481,31.7412,30.6481,31.3437,6487100.0],["2026-02-03",31.0059,31.1897,28.6804,28.7202,9993700.0],["2026-02-04",32.9735,33.1922,28.6307,30.4195,13896800.0],["2026-02-05",30.2257,30.7226,29.7139,30.658,6497400.0],["2026-02-06",30.6878,31.6071,30.658,31.4332,4701200.0],["2026-02-09",31.4431,32.7897,31.3885,32.3872,5611200.0],["2026-02-10",32.3474,32.6257,31.9897,32.2878,3589900.0],["2026-02-11",32.2878,32.3226,30.8071,31.2046,4885600.0],["2026-02-12",31.2344,31.6121,29.6841,29.7338,4590200.0],["2026-02-13",29.6643,30.4493,29.4456,30.3102,5479800.0],["2026-02-17",30.2108,30.4791,29.3661,29.9922,3721900.0],["2026-02-18",29.9425,30.3102,29.7537,30.0916,3018600.0],["2026-02-19",29.9127,30.5288,29.9127,30.499,2834600.0],["2026-02-20",30.4791,31.6916,30.3897,31.6319,3031200.0],["2026-02-23",31.4829,31.6121,30.5487,30.6878,3041700.0],["2026-02-24",30.7177,31.2444,30.4583,31.0953,2433500.0],["2026-02-25",31.145,31.1947,30.4344,31.1847,2479100.0],["2026-02-26",31.3139,32.0344,31.2642,32.0195,2630800.0],["2026-02-27",31.5226,31.7711,30.7972,31.4034,6394200.0],["2026-03-02",30.3698,31.458,30.3698,31.0953,3422500.0],["2026-03-03",29.9723,30.7773,29.9723,30.6083,4875700.0],["2026-03-04",30.499,30.9611,30.1413,30.6083,3881500.0],["2026-03-05",30.4195,31.7313,30.4195,31.1152,4907600.0],["2026-03-06",30.6083,30.658,29.7139,30.2804,3787900.0],["2026-03-09",30.2307,30.9611,29.6643,30.9164,5317600.0],["2026-03-10",30.9462,31.0208,30.1512,30.6481,4126800.0],["2026-03-11",30.6183,30.9363,29.7686,30.4096,3975000.0],["2026-03-12",30.0518,31.294,29.8531,29.9127,4273000.0],["2026-03-13",30.2208,31.1152,30.0618,30.5984,5372000.0],["2026-03-16",30.5984,30.7872,29.9028,30.1015,5459800.0],["2026-03-17",30.2009,31.0953,30.2009,30.8767,4279500.0],["2026-03-18",30.7872,31.2046,30.5239,30.5785,3877500.0],["2026-03-19",30.5388,31.5326,30.3251,31.2742,4890900.0],["2026-03-20",31.2493,31.468,30.8518,30.8667,76577100.0],["2026-03-23",31.3537,31.6816,30.8071,31.0058,4822900.0],["2026-03-24",30.6978,31.0854,29.9127,30.2009,4014100.0],["2026-03-25",30.4096,30.5885,29.6295,30.1512,2921800.0],["2026-03-26",29.8133,30.8866,29.8133,30.6183,4250900.0],["2026-03-27",30.3897,30.6083,29.5202,29.5549,2951600.0],["2026-03-30",29.8729,30.3251,29.6344,29.9624,3752300.0],["2026-03-31",30.2903,30.658,29.6046,30.5189,2973900.0],["2026-04-01",30.6928,31.1102,30.2705,30.9462,3347500.0],["2026-04-02",30.7773,31.4829,30.4493,31.2444,2320000.0],["2026-04-06",31.0903,32.0294,31.0456,31.94,4026500.0],["2026-04-07",31.92,32.22,31.59,31.92,3382600.0],["2026-04-08",32.74,33.03,32.385,32.7,3356900.0],["2026-04-09",32.51,32.845,32.14,32.49,2915100.0],["2026-04-10",32.58,32.7,31.66,31.7,2482900.0],["2026-04-13",31.425,33.345,31.425,33.2,3830300.0],["2026-04-14",33.28,33.825,33.085,33.59,2707500.0],["2026-04-15",33.86,34.93,33.79,34.52,4202900.0],["2026-04-16",34.66,34.86,34.465,34.75,4421800.0],["2026-04-17",35.02,35.94,34.935,35.51,3814100.0],["2026-04-20",35.42,36.145,35.35,36.11,3269800.0],["2026-04-21",36.07,36.475,35.87,35.93,3298600.0],["2026-04-22",36.11,36.61,35.76,36.53,2406500.0],["2026-04-23",36.21,36.4,35.04,35.66,2659400.0],["2026-04-24",35.64,36.8,35.02,36.75,3362600.0],["2026-04-27",36.75,37.15,36.695,36.92,2195300.0],["2026-04-28",36.98,37.445,36.77,37.015,2661000.0],["2026-04-29",36.77,37.19,36.665,36.97,2379200.0],["2026-04-30",37.01,37.84,36.77,37.42,3191800.0],["2026-05-01",37.7,38.935,37.395,38.67,4240000.0],["2026-05-04",38.52,38.545,37.545,38.17,3926300.0],["2026-05-05",38.05,38.51,37.05,37.65,6308100.0],["2026-05-06",36.29,38.81,36.19,38.0,8119600.0],["2026-05-07",38.49,38.56,35.71,35.83,7289000.0],["2026-05-08",35.74,37.04,35.72,36.96,3970100.0],["2026-05-11",36.88,37.0,35.34,35.77,4409700.0],["2026-05-12",35.67,35.74,35.23,35.36,2969800.0],["2026-05-13",35.23,36.485,35.1,36.07,3835300.0],["2026-05-14",36.1,36.3,35.53,35.73,2354600.0],["2026-05-15",35.74,35.98,35.23,35.4,3060100.0],["2026-05-18",35.4,36.25,35.32,35.88,4070100.0],["2026-05-19",35.88,36.28,35.32,35.35,3144600.0],["2026-05-20",35.15,35.995,34.834,35.99,3158700.0],["2026-05-21",35.61,35.99,35.17,35.66,3030000.0],["2026-05-22",35.61,35.97,35.54,35.8,2603300.0],["2026-05-26",35.67,35.98,35.36,35.95,2678400.0],["2026-05-27",35.99,36.795,35.985,36.1,2094200.0],["2026-05-28",36.1,36.37,35.811,36.36,2160300.0],["2026-05-29",36.36,36.545,35.83,36.13,3234400.0],["2026-06-01",36.275,36.905,35.87,36.76,3079300.0],["2026-06-02",36.25,36.37,35.295,35.32,2964900.0],["2026-06-03",34.91,35.25,34.1,34.32,2987700.0],["2026-06-04",34.56,35.27,34.47,34.76,2720500.0],["2026-06-05",34.77,35.24,34.142,34.42,2269300.0],["2026-06-08",34.25,34.295,33.97,34.19,2713500.0],["2026-06-09",34.4,34.97,34.075,34.72,2646000.0],["2026-06-10",34.41,35.03,34.09,34.35,2980800.0],["2026-06-11",34.16,34.62,33.79,34.57,2679200.0],["2026-06-12",34.84,35.055,34.32,34.89,2751500.0],["2026-06-15",35.41,36.39,35.25,35.94,2964800.0],["2026-06-16",35.99,37.02,35.91,36.52,2905000.0],["2026-06-17",36.08,36.425,35.26,35.31,3629500.0],["2026-06-18",36.038,36.038,35.08,35.45,7207300.0],["2026-06-22",35.085,35.65,34.64,35.24,3391300.0],["2026-06-23",34.98,35.595,34.77,35.31,3404300.0],["2026-06-24",35.36,36.07,35.27,35.34,4371700.0],["2026-06-25",35.23,35.3,34.31,34.94,5643500.0],["2026-06-26",34.79,37.23,34.79,37.17,7415500.0],["2026-06-29",37.43,38.855,37.278,38.73,5025900.0],["2026-06-30",38.45,38.575,37.38,38.05,4554600.0],["2026-07-01",38.07,38.94,37.86,38.25,3290600.0],["2026-07-02",38.09,38.71,37.765,37.9,3091800.0],["2026-07-06",37.82,37.89,37.015,37.67,2822521.681808],["2026-07-07",37.9,39.785,37.865,39.18,4796876.759646],["2026-07-08",39.18,39.4,37.705,38.36,2986161.502843],["2026-07-09",37.71,39.71,37.6201,39.32,3263767.183278],["2026-07-10",39.71,39.75,38.69,38.85,2190102.767171],["2026-07-13",39.03,39.235,38.429,38.54,1842044.687347],["2026-07-14",38.2,38.415,37.556,38.34,2922359.732862],["2026-07-15",38.56,40.165,38.51,40.11,4404349.505202],["2026-07-16",40.37,41.03,40.17,40.29,3900500.327771],["2026-07-17",39.72,39.98,38.83,39.15,2225661.703283],["2026-07-20",39.19,39.5035,38.97,39.04,1507704.631829],["2026-07-21",38.7,39.01,38.47,38.75,1748859.30179],["2026-07-22",38.68,38.855,37.7805,38.03,2667096.690826],["2026-07-23",37.5,37.785,36.82,37.4,2799211.356031],["2026-07-24",37.71,38.55,37.57,37.91,2113910.026794],["2026-07-27",38.5,39.005,38.45,38.8,1990266.789164],["2026-07-28",39.25,39.65,39.175,39.28,1942247.871949],["2026-07-29",39.32,40.27,39.26,39.4,2785348.519867],["2026-07-30",39.38,39.41,38.315,39.31,1703255.687937],["2026-07-31",39.17,39.51,38.81,39.41,2271921.179809],["2026-08-03",39.755,40.99,39.54,40.54,4457009.629144],["2026-08-04",40.04,41.4,40.04,41.24,4994548.215342],["2026-08-05",37.92,38.63,37.09,38.15,7526693.34273],["2026-08-06",37.62,38.06,36.2,36.61,4154514.336105],["2026-08-07",36.73,37.49,36.52,37.26,3267376.616046],["2026-08-10",37,37.32,36.775,36.895,452544.064518],["2026-08-11",36.61,37.3,36.45,36.8,2987305.524198],["2026-08-12",36.7,36.799,36.2,36.58,2710464.264632],["2026-08-13",36.82,37.305,36.43,37.28,2591923.487863],["2026-08-14",37.53,38.49,37.34,37.95,2939352.208148]]}