{"t":"O","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-10-18",1.1258,1.1346,1.1082,1.1258,418166.0],["1994-10-19",1.1346,1.2313,1.1346,1.2225,249950.0],["1994-10-20",1.2401,1.2753,1.2313,1.2313,141590.0],["1994-10-21",1.2313,1.2401,1.2049,1.2137,68731.0],["1994-10-24",1.2137,1.2401,1.1873,1.1873,75749.0],["1994-10-25",1.1785,1.2137,1.1609,1.2049,65222.0],["1994-10-26",1.1978,1.2156,1.1978,1.1978,47678.0],["1994-10-27",1.1978,1.2156,1.1978,1.1978,34882.0],["1994-10-28",1.1978,1.2067,1.1801,1.1801,41280.0],["1994-10-31",1.1889,1.1978,1.1801,1.1801,33850.0],["1994-11-01",1.1801,1.1889,1.1712,1.1801,34056.0],["1994-11-02",1.1801,1.1889,1.1446,1.1712,75542.0],["1994-11-03",1.1801,1.1889,1.1623,1.1623,56554.0],["1994-11-04",1.1623,1.1712,1.1357,1.1357,67699.0],["1994-11-07",1.1357,1.1535,1.1357,1.1357,73478.0],["1994-11-08",1.1357,1.1535,1.1357,1.1535,106296.0],["1994-11-09",1.1446,1.1623,1.1446,1.1446,61920.0],["1994-11-10",1.1357,1.1623,1.1091,1.118,76574.0],["1994-11-11",1.1268,1.1268,1.0825,1.1091,80909.0],["1994-11-14",1.1002,1.1268,1.0825,1.118,65842.0],["1994-11-15",1.0913,1.118,1.0825,1.0913,70382.0],["1994-11-16",1.0913,1.1091,1.0825,1.1002,85862.0],["1994-11-17",1.0825,1.1091,1.0825,1.1091,99485.0],["1994-11-18",1.1002,1.1002,1.0825,1.0825,113933.0],["1994-11-21",1.1002,1.118,1.0825,1.1002,136843.0],["1994-11-22",1.0913,1.1091,1.0913,1.1002,93086.0],["1994-11-23",1.0913,1.1091,1.0913,1.1091,48504.0],["1994-11-25",1.093,1.1198,1.093,1.1198,33850.0],["1994-11-28",1.1198,1.1378,1.1109,1.1378,68525.0],["1994-11-29",1.1378,1.1467,1.1288,1.1288,48091.0],["1994-11-30",1.1378,1.1557,1.1288,1.1467,72653.0],["1994-12-01",1.1467,1.1557,1.1378,1.1557,68731.0],["1994-12-02",1.1467,1.1557,1.1378,1.1378,31579.0],["1994-12-05",1.1288,1.1467,1.1288,1.1378,45614.0],["1994-12-06",1.1288,1.1378,1.1198,1.1378,43344.0],["1994-12-07",1.1198,1.1378,1.1198,1.1378,34056.0],["1994-12-08",1.1288,1.1467,1.1288,1.1288,38597.0],["1994-12-09",1.1198,1.1378,1.1198,1.1288,72653.0],["1994-12-12",1.1378,1.1467,1.1288,1.1288,31992.0],["1994-12-13",1.1378,1.1378,1.1288,1.1288,69350.0],["1994-12-14",1.1378,1.1467,1.1198,1.1467,112901.0],["1994-12-15",1.1467,1.1646,1.1378,1.1467,44170.0],["1994-12-16",1.1646,1.2094,1.1557,1.1826,83386.0],["1994-12-19",1.1915,1.2184,1.1826,1.2005,79051.0],["1994-12-20",1.1826,1.2005,1.1646,1.2005,57586.0],["1994-12-21",1.1915,1.2094,1.1915,1.2005,55109.0],["1994-12-22",1.2005,1.2094,1.1915,1.2005,59443.0],["1994-12-23",1.2005,1.2094,1.1915,1.1915,45408.0],["1994-12-27",1.1933,1.2204,1.1752,1.1843,47059.0],["1994-12-28",1.1933,1.2024,1.1843,1.2024,42106.0],["1994-12-29",1.1933,1.1933,1.1843,1.1933,65222.0],["1994-12-30",1.1933,1.2385,1.1843,1.2385,106296.0],["1995-01-03",1.2204,1.2295,1.2114,1.2204,47266.0],["1995-01-04",1.2114,1.2204,1.1933,1.1933,21878.0],["1995-01-05",1.1933,1.2114,1.1843,1.2024,16099.0],["1995-01-06",1.1933,1.2024,1.1843,1.2024,16512.0],["1995-01-09",1.2024,1.2385,1.2024,1.2295,49536.0],["1995-01-10",1.2476,1.2476,1.2204,1.2295,20640.0],["1995-01-11",1.2204,1.2476,1.2204,1.2295,16718.0],["1995-01-12",1.2295,1.2476,1.2295,1.2476,27038.0],["1995-01-13",1.2476,1.2656,1.2476,1.2566,23736.0],["1995-01-16",1.2656,1.2656,1.2476,1.2566,21053.0],["1995-01-17",1.2566,1.2656,1.2476,1.2566,17338.0],["1995-01-18",1.2656,1.2747,1.2656,1.2656,31579.0],["1995-01-19",1.2656,1.2837,1.2566,1.2656,21878.0],["1995-01-20",1.2747,1.2747,1.2566,1.2566,20227.0],["1995-01-23",1.2656,1.3018,1.2566,1.2837,43757.0],["1995-01-24",1.2928,1.2928,1.2747,1.2747,35088.0],["1995-01-25",1.2837,1.2837,1.2656,1.2747,22704.0],["1995-01-26",1.2674,1.2947,1.2674,1.2856,14448.0],["1995-01-27",1.2856,1.313,1.2856,1.313,39010.0],["1995-01-30",1.313,1.3221,1.2947,1.313,52838.0],["1995-01-31",1.3039,1.3039,1.2765,1.2947,37978.0],["1995-02-01",1.2856,1.3039,1.2856,1.2947,43757.0],["1995-02-02",1.2765,1.3039,1.2674,1.2856,48504.0],["1995-02-03",1.2765,1.3039,1.2674,1.2856,94531.0],["1995-02-06",1.3039,1.3221,1.2856,1.2947,52838.0],["1995-02-07",1.2947,1.3221,1.2947,1.313,50362.0],["1995-02-08",1.2947,1.313,1.2765,1.2765,55315.0],["1995-02-09",1.2947,1.3221,1.2947,1.313,56966.0],["1995-02-10",1.313,1.313,1.2947,1.313,21259.0],["1995-02-13",1.3039,1.3221,1.3039,1.313,34469.0],["1995-02-14",1.313,1.3312,1.3039,1.3312,29515.0],["1995-02-15",1.3403,1.3677,1.3403,1.3586,79877.0],["1995-02-16",1.3677,1.3859,1.3586,1.3859,73685.0],["1995-02-17",1.3859,1.4042,1.3677,1.3859,132096.0],["1995-02-21",1.3768,1.3859,1.3586,1.3586,33437.0],["1995-02-22",1.3768,1.3859,1.3494,1.3768,21878.0],["1995-02-23",1.3694,1.3694,1.3235,1.3419,43138.0],["1995-02-24",1.3511,1.3786,1.3511,1.3786,46234.0],["1995-02-27",1.3694,1.3878,1.3603,1.3603,38597.0],["1995-02-28",1.3694,1.4062,1.3694,1.397,24768.0],["1995-03-01",1.397,1.397,1.3694,1.3878,14861.0],["1995-03-02",1.3786,1.3878,1.3694,1.3786,14861.0],["1995-03-03",1.3786,1.3878,1.3694,1.3786,16099.0],["1995-03-06",1.3694,1.3694,1.3419,1.3603,15686.0],["1995-03-07",1.3511,1.3694,1.3419,1.3603,33024.0],["1995-03-08",1.3603,1.3603,1.3419,1.3603,43344.0],["1995-03-09",1.3694,1.3786,1.3694,1.3694,13003.0],["1995-03-10",1.3694,1.3694,1.3603,1.3694,19402.0],["1995-03-13",1.3603,1.3786,1.3603,1.3694,40661.0],["1995-03-14",1.3878,1.3878,1.3419,1.3603,45821.0],["1995-03-15",1.3694,1.3786,1.3235,1.3327,37152.0],["1995-03-16",1.3235,1.3511,1.2959,1.3511,70589.0],["1995-03-17",1.3419,1.3694,1.3327,1.3511,28277.0],["1995-03-20",1.3419,1.3603,1.3327,1.3419,47678.0],["1995-03-21",1.3419,1.3603,1.3327,1.3327,19195.0],["1995-03-22",1.3235,1.3327,1.3143,1.3327,29722.0],["1995-03-23",1.3235,1.3419,1.3235,1.3419,19402.0],["1995-03-24",1.3419,1.3603,1.3235,1.3235,37565.0],["1995-03-27",1.3143,1.3419,1.3143,1.3235,44995.0],["1995-03-28",1.3346,1.3439,1.3253,1.3346,48091.0],["1995-03-29",1.3346,1.3624,1.3346,1.3532,27038.0],["1995-03-30",1.3532,1.3624,1.3346,1.3346,22498.0],["1995-03-31",1.3346,1.3532,1.3346,1.3439,31579.0],["1995-04-03",1.3253,1.3439,1.3253,1.3346,28896.0],["1995-04-04",1.3346,1.3532,1.3346,1.3439,12384.0],["1995-04-05",1.3346,1.3624,1.3346,1.3439,31373.0],["1995-04-06",1.3532,1.3532,1.3346,1.3346,30341.0],["1995-04-07",1.3253,1.3532,1.3253,1.3439,34262.0],["1995-04-10",1.3532,1.3624,1.3532,1.3532,22498.0],["1995-04-11",1.3439,1.3532,1.3346,1.3439,41899.0],["1995-04-12",1.3532,1.3624,1.3346,1.3532,42106.0],["1995-04-13",1.3624,1.3624,1.3439,1.3624,27658.0],["1995-04-17",1.3439,1.3624,1.3253,1.3624,56554.0],["1995-04-18",1.3624,1.3717,1.3439,1.3624,24562.0],["1995-04-19",1.3624,1.3624,1.3532,1.3532,16925.0],["1995-04-20",1.3624,1.3624,1.3439,1.3624,16925.0],["1995-04-21",1.3717,1.3717,1.3346,1.3532,31786.0],["1995-04-24",1.3439,1.3717,1.3439,1.3717,23323.0],["1995-04-25",1.3829,1.3922,1.3736,1.3829,77400.0],["1995-04-26",1.3736,1.3736,1.3455,1.3549,38597.0],["1995-04-27",1.3549,1.3642,1.3455,1.3642,15480.0],["1995-04-28",1.3549,1.3736,1.3549,1.3736,21878.0],["1995-05-01",1.3455,1.3736,1.3455,1.3736,42725.0],["1995-05-02",1.3642,1.3829,1.3642,1.3829,21878.0],["1995-05-03",1.3736,1.3829,1.3549,1.3642,22498.0],["1995-05-04",1.3642,1.3922,1.3549,1.3922,43963.0],["1995-05-05",1.3829,1.4296,1.3736,1.4296,78638.0],["1995-05-08",1.4577,1.495,1.4577,1.4763,129826.0],["1995-05-09",1.4857,1.5511,1.4763,1.5417,128587.0],["1995-05-10",1.5417,1.6072,1.5417,1.6072,202891.0],["1995-05-11",1.6072,1.6072,1.5698,1.5791,134779.0],["1995-05-12",1.5417,1.5417,1.5044,1.5137,119918.0],["1995-05-15",1.5137,1.5324,1.5044,1.5231,35914.0],["1995-05-16",1.5231,1.5231,1.5044,1.5137,57173.0],["1995-05-17",1.5137,1.5231,1.5137,1.5137,28483.0],["1995-05-18",1.5137,1.5137,1.4483,1.4483,72034.0],["1995-05-19",1.4577,1.467,1.439,1.4577,46440.0],["1995-05-22",1.467,1.5044,1.467,1.5044,26832.0],["1995-05-23",1.4857,1.5417,1.4857,1.5417,54490.0],["1995-05-24",1.5417,1.5511,1.5137,1.5324,17131.0],["1995-05-25",1.5343,1.5531,1.5155,1.5155,37771.0],["1995-05-26",1.5155,1.5249,1.459,1.459,39835.0],["1995-05-30",1.4684,1.4684,1.459,1.4684,45614.0],["1995-05-31",1.4872,1.4966,1.4778,1.4872,31992.0],["1995-06-01",1.4966,1.506,1.4966,1.506,31786.0],["1995-06-02",1.506,1.5155,1.4966,1.506,23323.0],["1995-06-05",1.5155,1.5155,1.4778,1.4966,31579.0],["1995-06-06",1.4966,1.5155,1.4966,1.5155,19402.0],["1995-06-07",1.506,1.5343,1.506,1.5249,43550.0],["1995-06-08",1.5343,1.5343,1.5155,1.5343,15480.0],["1995-06-09",1.5249,1.5249,1.5155,1.5155,15686.0],["1995-06-12",1.506,1.5155,1.4872,1.4872,37771.0],["1995-06-13",1.4872,1.4966,1.4872,1.4966,21878.0],["1995-06-14",1.4966,1.4966,1.4778,1.4872,40867.0],["1995-06-15",1.4872,1.4966,1.4872,1.4872,14448.0],["1995-06-16",1.4872,1.5155,1.4872,1.5155,28690.0],["1995-06-19",1.506,1.5155,1.506,1.5155,28070.0],["1995-06-20",1.5155,1.5249,1.506,1.5249,29309.0],["1995-06-21",1.5155,1.5249,1.4966,1.506,36739.0],["1995-06-22",1.506,1.506,1.4966,1.4966,12797.0],["1995-06-23",1.506,1.5155,1.4966,1.506,20434.0],["1995-06-26",1.506,1.5155,1.506,1.506,7018.0],["1995-06-27",1.5155,1.5343,1.506,1.5249,23117.0],["1995-06-28",1.5343,1.5343,1.5249,1.5343,16099.0],["1995-06-29",1.5267,1.5457,1.5267,1.5457,28070.0],["1995-06-30",1.5457,1.6026,1.5457,1.6026,118680.0],["1995-07-03",1.6026,1.6026,1.5741,1.5741,21259.0],["1995-07-05",1.5836,1.5836,1.5646,1.5836,27451.0],["1995-07-06",1.5646,1.5931,1.5551,1.5836,28483.0],["1995-07-07",1.5836,1.612,1.5836,1.5931,66254.0],["1995-07-10",1.6026,1.631,1.6026,1.631,36739.0],["1995-07-11",1.612,1.631,1.612,1.6215,18782.0],["1995-07-12",1.612,1.6215,1.612,1.612,23530.0],["1995-07-13",1.6026,1.612,1.6026,1.612,28690.0],["1995-07-14",1.612,1.6215,1.612,1.6215,31786.0],["1995-07-17",1.612,1.6215,1.612,1.612,37358.0],["1995-07-18",1.612,1.6215,1.612,1.612,43963.0],["1995-07-19",1.612,1.6215,1.612,1.612,56141.0],["1995-07-20",1.612,1.6215,1.612,1.612,29102.0],["1995-07-21",1.612,1.6215,1.6026,1.612,45821.0],["1995-07-24",1.6026,1.6595,1.6026,1.6595,76781.0],["1995-07-25",1.6595,1.6595,1.6215,1.631,46440.0],["1995-07-26",1.6215,1.631,1.6215,1.631,34056.0],["1995-07-27",1.6215,1.631,1.6215,1.631,35914.0],["1995-07-28",1.6215,1.6405,1.6215,1.631,18370.0],["1995-07-31",1.631,1.65,1.6215,1.631,46234.0],["1995-08-01",1.6405,1.6405,1.631,1.6405,16925.0],["1995-08-02",1.631,1.6405,1.631,1.6405,7018.0],["1995-08-03",1.6405,1.6595,1.6405,1.65,63571.0],["1995-08-04",1.6405,1.6595,1.6405,1.6595,35088.0],["1995-08-07",1.6689,1.6784,1.6595,1.6595,74304.0],["1995-08-08",1.6595,1.6595,1.6405,1.65,32198.0],["1995-08-09",1.65,1.65,1.612,1.6215,56347.0],["1995-08-10",1.612,1.6215,1.6026,1.612,36326.0],["1995-08-11",1.6215,1.6215,1.5931,1.612,29515.0],["1995-08-14",1.5931,1.6026,1.5741,1.6026,37565.0],["1995-08-15",1.6026,1.6026,1.5741,1.6026,23942.0],["1995-08-16",1.5895,1.618,1.5895,1.618,13416.0],["1995-08-17",1.6085,1.6275,1.6085,1.6275,23530.0],["1995-08-18",1.6085,1.6751,1.6085,1.6466,48298.0],["1995-08-21",1.6561,1.6561,1.6275,1.6561,24149.0],["1995-08-22",1.6466,1.6466,1.6085,1.6275,26006.0],["1995-08-23",1.6275,1.6371,1.6085,1.6085,18370.0],["1995-08-24",1.6085,1.6275,1.6085,1.6275,25387.0],["1995-08-25",1.6085,1.6275,1.599,1.6275,71208.0],["1995-08-28",1.6275,1.6371,1.618,1.618,33024.0],["1995-08-29",1.6371,1.6371,1.618,1.6275,44376.0],["1995-08-30",1.6298,1.649,1.6298,1.649,19402.0],["1995-08-31",1.649,1.6586,1.6298,1.6586,22910.0],["1995-09-01",1.649,1.6586,1.6394,1.6394,28483.0],["1995-09-05",1.6586,1.6586,1.6394,1.6394,35501.0],["1995-09-06",1.649,1.6586,1.649,1.649,10733.0],["1995-09-07",1.649,1.6586,1.649,1.649,24562.0],["1995-09-08",1.649,1.6586,1.649,1.6586,67906.0],["1995-09-11",1.649,1.6586,1.6298,1.6394,42312.0],["1995-09-12",1.6298,1.6394,1.6202,1.6202,47266.0],["1995-09-13",1.6202,1.6298,1.6011,1.6011,117854.0],["1995-09-14",1.6011,1.6586,1.6011,1.6394,67699.0],["1995-09-15",1.6394,1.649,1.6298,1.6394,37152.0],["1995-09-18",1.6394,1.6394,1.6202,1.6298,33024.0],["1995-09-19",1.6202,1.6394,1.6202,1.6298,20640.0],["1995-09-20",1.6203,1.6298,1.6107,1.6107,20434.0],["1995-09-21",1.6203,1.6203,1.6011,1.6107,19608.0],["1995-09-22",1.6107,1.6394,1.6011,1.6298,43138.0],["1995-09-25",1.6298,1.6394,1.6298,1.6298,50362.0],["1995-09-26",1.6298,1.6394,1.6298,1.6394,34469.0],["1995-09-27",1.6298,1.6394,1.6202,1.6202,12384.0],["1995-09-28",1.5936,1.6033,1.5646,1.5839,43344.0],["1995-09-29",1.5839,1.6322,1.5839,1.6322,23530.0],["1995-10-02",1.6322,1.6322,1.6226,1.6226,10320.0],["1995-10-03",1.6226,1.6226,1.6129,1.6129,23736.0],["1995-10-04",1.6033,1.6129,1.5936,1.5936,15067.0],["1995-10-05",1.5936,1.5936,1.5839,1.5839,14448.0],["1995-10-06",1.5743,1.5936,1.5743,1.5839,18576.0],["1995-10-09",1.5936,1.5936,1.5839,1.5839,12797.0],["1995-10-10",1.5839,1.6033,1.5743,1.5743,26006.0],["1995-10-11",1.555,1.555,1.5453,1.555,32198.0],["1995-10-12",1.555,1.5743,1.5356,1.5646,65842.0],["1995-10-13",1.5646,1.5743,1.5453,1.5453,27245.0],["1995-10-16",1.5646,1.5646,1.5453,1.5646,38184.0],["1995-10-17",1.5646,1.5743,1.555,1.5743,39010.0],["1995-10-18",1.5646,1.6033,1.5646,1.5839,48710.0],["1995-10-19",1.5936,1.6129,1.5936,1.6033,22085.0],["1995-10-20",1.5936,1.6226,1.5936,1.6226,32818.0],["1995-10-23",1.6033,1.6033,1.5936,1.5936,2270.0],["1995-10-24",1.6033,1.6033,1.5453,1.5646,33643.0],["1995-10-25",1.5743,1.5743,1.5356,1.5453,26006.0],["1995-10-26",1.5453,1.555,1.5163,1.555,70382.0],["1995-10-27",1.555,1.5646,1.5453,1.5453,22910.0],["1995-10-30",1.5379,1.5476,1.5282,1.5379,33024.0],["1995-10-31",1.5379,1.5574,1.5282,1.5282,27245.0],["1995-11-01",1.5282,1.5379,1.5184,1.5379,1166366.0],["1995-11-02",1.5379,1.5379,1.5282,1.5282,158722.0],["1995-11-03",1.5282,1.5379,1.5282,1.5379,84418.0],["1995-11-06",1.5379,1.5476,1.5282,1.5379,75130.0],["1995-11-07",1.5379,1.5379,1.5282,1.5282,111043.0],["1995-11-08",1.5282,1.5379,1.5184,1.5282,80909.0],["1995-11-09",1.5184,1.5282,1.5184,1.5282,69970.0],["1995-11-10",1.5282,1.5379,1.5184,1.5379,53458.0],["1995-11-13",1.5282,1.5379,1.5184,1.5379,61714.0],["1995-11-14",1.5379,1.5379,1.5282,1.5282,46234.0],["1995-11-15",1.5379,1.5379,1.5184,1.5282,35707.0],["1995-11-16",1.5282,1.5379,1.5184,1.5282,58411.0],["1995-11-17",1.5282,1.5476,1.5282,1.5476,87307.0],["1995-11-20",1.5476,1.5476,1.5282,1.5379,51806.0],["1995-11-21",1.5379,1.5379,1.5282,1.5379,41486.0],["1995-11-22",1.5379,1.5476,1.5379,1.5379,33437.0],["1995-11-24",1.5379,1.5476,1.5379,1.5379,10733.0],["1995-11-27",1.5379,1.5476,1.5282,1.5379,61094.0],["1995-11-28",1.5379,1.5379,1.5184,1.5282,45202.0],["1995-11-29",1.5207,1.5403,1.5207,1.5403,25387.0],["1995-11-30",1.5403,1.5403,1.5207,1.5305,47059.0],["1995-12-01",1.5305,1.5305,1.5109,1.5207,52426.0],["1995-12-04",1.5207,1.5207,1.5011,1.5109,43757.0],["1995-12-05",1.5109,1.5305,1.5109,1.5207,57586.0],["1995-12-06",1.5305,1.5305,1.5207,1.5207,50155.0],["1995-12-07",1.5305,1.5403,1.5305,1.5403,55109.0],["1995-12-08",1.5403,1.5501,1.5403,1.5403,55934.0],["1995-12-11",1.5501,1.5501,1.5403,1.5403,43550.0],["1995-12-12",1.5403,1.5501,1.5403,1.5501,38184.0],["1995-12-13",1.5796,1.6286,1.5796,1.6188,284419.0],["1995-12-14",1.6188,1.6384,1.609,1.6188,192365.0],["1995-12-15",1.6188,1.6286,1.609,1.609,133541.0],["1995-12-18",1.6188,1.6581,1.6188,1.6483,160373.0],["1995-12-19",1.6581,1.6973,1.6581,1.6777,205574.0],["1995-12-20",1.6875,1.7071,1.6875,1.6875,139526.0],["1995-12-21",1.6907,1.7008,1.6807,1.6907,83386.0],["1995-12-22",1.7008,1.7108,1.6807,1.6907,66874.0],["1995-12-26",1.6907,1.7008,1.6807,1.6907,65016.0],["1995-12-27",1.6907,1.741,1.6807,1.731,78226.0],["1995-12-28",1.7209,1.7612,1.7209,1.7612,95976.0],["1995-12-29",1.7612,1.8115,1.7612,1.8115,119918.0],["1996-01-02",1.8115,1.8115,1.7712,1.8014,108154.0],["1996-01-03",1.8014,1.8014,1.7813,1.7914,69350.0],["1996-01-04",1.7712,1.7813,1.7612,1.7813,67286.0],["1996-01-05",1.7712,1.7813,1.741,1.7511,63571.0],["1996-01-08",1.741,1.7511,1.741,1.7511,20640.0],["1996-01-09",1.741,1.8014,1.741,1.8014,117029.0],["1996-01-10",1.8014,1.8014,1.7712,1.7813,57173.0],["1996-01-11",1.7813,1.8316,1.7813,1.8316,219610.0],["1996-01-12",1.8316,1.8618,1.8216,1.8618,198144.0],["1996-01-15",1.8517,1.8517,1.8115,1.8316,92880.0],["1996-01-16",1.8316,1.8417,1.8115,1.8417,77606.0],["1996-01-17",1.8316,1.8417,1.8115,1.8316,58205.0],["1996-01-18",1.8216,1.8719,1.8216,1.8417,106915.0],["1996-01-19",1.8216,1.8417,1.8216,1.8316,66874.0],["1996-01-22",1.8216,1.8517,1.8115,1.8417,65222.0],["1996-01-23",1.8316,1.8517,1.8115,1.8216,84211.0],["1996-01-24",1.8316,1.8417,1.8115,1.8216,42312.0],["1996-01-25",1.8115,1.8417,1.8115,1.8316,37978.0],["1996-01-26",1.8417,1.8618,1.8316,1.8417,61507.0],["1996-01-29",1.8517,1.8517,1.8115,1.8115,36946.0],["1996-01-30",1.8216,1.8417,1.8014,1.8316,66461.0],["1996-01-31",1.8115,1.8618,1.8014,1.8618,51394.0],["1996-02-01",1.8417,1.8618,1.8216,1.8417,53458.0],["1996-02-02",1.8417,1.8417,1.8115,1.8115,27451.0],["1996-02-05",1.8014,1.8216,1.8014,1.8014,28277.0],["1996-02-06",1.8014,1.8014,1.7612,1.8014,42106.0],["1996-02-07",1.7914,1.7914,1.7712,1.7712,21466.0],["1996-02-08",1.7712,1.7712,1.741,1.7612,63778.0],["1996-02-09",1.7612,1.7712,1.741,1.7712,37978.0],["1996-02-12",1.7712,1.7712,1.741,1.7612,40248.0],["1996-02-13",1.7511,1.7511,1.731,1.731,82973.0],["1996-02-14",1.731,1.7612,1.7209,1.731,138907.0],["1996-02-15",1.7209,1.731,1.6807,1.6807,59443.0],["1996-02-16",1.6605,1.7109,1.6605,1.7109,105677.0],["1996-02-20",1.6807,1.6807,1.6706,1.6807,123014.0],["1996-02-21",1.6807,1.6807,1.6605,1.6605,80083.0],["1996-02-22",1.6807,1.6807,1.6706,1.6807,78638.0],["1996-02-23",1.6807,1.6907,1.6706,1.6907,48710.0],["1996-02-26",1.7008,1.7712,1.7008,1.7712,64397.0],["1996-02-27",1.7712,1.7712,1.741,1.7511,41486.0],["1996-02-28",1.7434,1.7535,1.7231,1.7333,51394.0],["1996-02-29",1.7434,1.7535,1.7231,1.7535,66874.0],["1996-03-01",1.7434,1.7535,1.7231,1.7231,26626.0],["1996-03-04",1.7231,1.7738,1.7231,1.7738,59030.0],["1996-03-05",1.7738,1.8144,1.7637,1.8144,70589.0],["1996-03-06",1.8144,1.8144,1.7738,1.7839,33024.0],["1996-03-07",1.7839,1.8245,1.7839,1.8144,40661.0],["1996-03-08",1.8245,1.8245,1.713,1.7231,71002.0],["1996-03-11",1.7231,1.7535,1.7231,1.7535,41074.0],["1996-03-12",1.7637,1.7637,1.7434,1.7637,48298.0],["1996-03-13",1.7434,1.7637,1.7434,1.7637,61507.0],["1996-03-14",1.7738,1.7839,1.7535,1.7535,45614.0],["1996-03-15",1.7434,1.7637,1.713,1.7231,74098.0],["1996-03-18",1.7231,1.7434,1.6927,1.7029,42312.0],["1996-03-19",1.7029,1.713,1.6687,1.713,55315.0],["1996-03-20",1.7029,1.713,1.6826,1.7029,31786.0],["1996-03-21",1.6927,1.713,1.6623,1.713,66048.0],["1996-03-22",1.7231,1.7434,1.7231,1.7333,27245.0],["1996-03-25",1.7333,1.7637,1.7333,1.7535,42518.0],["1996-03-26",1.7535,1.7738,1.7333,1.7333,24149.0],["1996-03-27",1.7231,1.7535,1.713,1.7333,29102.0],["1996-03-28",1.7153,1.7153,1.6949,1.7051,40248.0],["1996-03-29",1.7051,1.7051,1.654,1.6949,234883.0],["1996-04-01",1.7051,1.7051,1.6745,1.6847,76574.0],["1996-04-02",1.6847,1.6949,1.6745,1.6847,48091.0],["1996-04-03",1.6847,1.6847,1.654,1.6642,60888.0],["1996-04-04",1.6642,1.6642,1.6438,1.6438,67493.0],["1996-04-08",1.6336,1.6336,1.6132,1.6336,78845.0],["1996-04-09",1.6438,1.6642,1.6234,1.6336,87926.0],["1996-04-10",1.6336,1.6336,1.6132,1.6234,77194.0],["1996-04-11",1.6234,1.6438,1.6132,1.6234,69970.0],["1996-04-12",1.6336,1.6745,1.6336,1.6745,35707.0],["1996-04-15",1.6745,1.6949,1.6642,1.6642,39422.0],["1996-04-16",1.6745,1.7051,1.6642,1.6745,82147.0],["1996-04-17",1.6847,1.6949,1.6745,1.6745,55728.0],["1996-04-18",1.6745,1.6745,1.6438,1.6642,72859.0],["1996-04-19",1.6745,1.6745,1.6438,1.6438,57173.0],["1996-04-22",1.654,1.654,1.6132,1.6336,99485.0],["1996-04-23",1.6336,1.6336,1.6132,1.6234,74923.0],["1996-04-24",1.6234,1.6336,1.6132,1.6336,88546.0],["1996-04-25",1.6336,1.6438,1.6234,1.6336,60682.0],["1996-04-26",1.6336,1.6438,1.6336,1.6438,64397.0],["1996-04-29",1.6257,1.6463,1.6257,1.6257,63365.0],["1996-04-30",1.636,1.6669,1.6257,1.6669,178949.0],["1996-05-01",1.6669,1.6669,1.6566,1.6566,94944.0],["1996-05-02",1.6566,1.6566,1.636,1.6463,48298.0],["1996-05-03",1.636,1.6463,1.636,1.6463,56760.0],["1996-05-06",1.6463,1.6463,1.6154,1.6154,54490.0],["1996-05-07",1.6154,1.6463,1.6051,1.636,75336.0],["1996-05-08",1.6463,1.6669,1.636,1.6463,98040.0],["1996-05-09",1.6566,1.6669,1.636,1.6463,87720.0],["1996-05-10",1.636,1.6463,1.636,1.6463,74717.0],["1996-05-13",1.6463,1.6463,1.6257,1.6463,76368.0],["1996-05-14",1.6566,1.6566,1.6463,1.6566,104026.0],["1996-05-15",1.6669,1.708,1.6669,1.6977,88958.0],["1996-05-16",1.6977,1.708,1.6566,1.6772,66461.0],["1996-05-17",1.6772,1.6772,1.6566,1.6669,51806.0],["1996-05-20",1.6669,1.6875,1.6566,1.6875,70795.0],["1996-05-21",1.6772,1.708,1.6772,1.708,49536.0],["1996-05-22",1.708,1.708,1.6875,1.6977,43138.0],["1996-05-23",1.6977,1.708,1.6875,1.6875,46440.0],["1996-05-24",1.6875,1.6977,1.6875,1.6875,18782.0],["1996-05-28",1.6977,1.6977,1.6772,1.6875,60269.0],["1996-05-29",1.6772,1.6875,1.6669,1.6772,40042.0],["1996-05-30",1.6797,1.7108,1.6693,1.7108,38803.0],["1996-05-31",1.7211,1.7315,1.7004,1.7315,32405.0],["1996-06-03",1.7211,1.7315,1.7108,1.7211,43963.0],["1996-06-04",1.7211,1.7211,1.7004,1.7108,44582.0],["1996-06-05",1.7004,1.7108,1.7004,1.7004,25800.0],["1996-06-06",1.7004,1.7108,1.6797,1.69,49330.0],["1996-06-07",1.6797,1.7004,1.6797,1.7004,38803.0],["1996-06-10",1.69,1.7211,1.69,1.7211,44170.0],["1996-06-11",1.7211,1.7211,1.7108,1.7108,27451.0],["1996-06-12",1.7211,1.7211,1.7108,1.7211,22085.0],["1996-06-13",1.7108,1.7211,1.7108,1.7108,29928.0],["1996-06-14",1.7108,1.7315,1.7108,1.7315,37565.0],["1996-06-17",1.7211,1.7419,1.7211,1.7419,23942.0],["1996-06-18",1.7419,1.7626,1.7211,1.7419,49536.0],["1996-06-19",1.7419,1.7522,1.7211,1.7211,28483.0],["1996-06-20",1.7108,1.7315,1.7004,1.7211,54902.0],["1996-06-21",1.7315,1.7315,1.7211,1.7211,65016.0],["1996-06-24",1.7211,1.7522,1.7211,1.7522,24149.0],["1996-06-25",1.7626,1.773,1.7522,1.7522,134160.0],["1996-06-26",1.7626,1.773,1.7419,1.773,28277.0],["1996-06-27",1.7546,1.7546,1.7441,1.7546,54283.0],["1996-06-28",1.7441,1.7546,1.7337,1.7337,771523.0],["1996-07-01",1.7337,1.7755,1.7337,1.7755,112901.0],["1996-07-02",1.7755,1.8068,1.765,1.8068,37358.0],["1996-07-03",1.8068,1.8068,1.765,1.7755,27864.0],["1996-07-05",1.7546,1.765,1.7546,1.765,10939.0],["1996-07-08",1.7546,1.7546,1.7441,1.7546,34056.0],["1996-07-09",1.7441,1.7755,1.7441,1.7755,44582.0],["1996-07-10",1.765,1.7755,1.7546,1.765,48504.0],["1996-07-11",1.7546,1.765,1.7337,1.7337,52013.0],["1996-07-12",1.7337,1.7441,1.7233,1.7337,36533.0],["1996-07-15",1.7337,1.7441,1.7024,1.7128,47472.0],["1996-07-16",1.7128,1.7546,1.7024,1.7546,84211.0],["1996-07-17",1.7546,1.8068,1.7546,1.7964,116203.0],["1996-07-18",1.8068,1.8068,1.7755,1.7964,32198.0],["1996-07-19",1.7964,1.8068,1.7755,1.7964,35501.0],["1996-07-22",1.7964,1.8068,1.7859,1.7964,38390.0],["1996-07-23",1.7964,1.8068,1.7964,1.7964,15067.0],["1996-07-24",1.8068,1.8068,1.7337,1.7441,58824.0],["1996-07-25",1.7441,1.7546,1.7337,1.7337,58824.0],["1996-07-26",1.7337,1.7337,1.7128,1.7337,54696.0],["1996-07-29",1.7233,1.765,1.7233,1.7546,55109.0],["1996-07-30",1.7571,1.7571,1.7255,1.7466,179568.0],["1996-07-31",1.7466,1.8202,1.7466,1.8202,1402694.0],["1996-08-01",1.8097,1.8097,1.7782,1.7782,74098.0],["1996-08-02",1.7887,1.8202,1.7782,1.7887,59443.0],["1996-08-05",1.7992,1.8202,1.7887,1.7992,43550.0],["1996-08-06",1.8097,1.8202,1.7992,1.8202,13829.0],["1996-08-07",1.8097,1.8202,1.7887,1.8097,48710.0],["1996-08-08",1.8097,1.8097,1.7887,1.8097,33437.0],["1996-08-09",1.8097,1.8097,1.7782,1.7887,178123.0],["1996-08-12",1.7782,1.7992,1.7782,1.7992,59443.0],["1996-08-13",1.7887,1.8097,1.7782,1.7992,51600.0],["1996-08-14",1.7992,1.8308,1.7992,1.8308,27864.0],["1996-08-15",1.8202,1.8518,1.8202,1.8308,56760.0],["1996-08-16",1.8413,1.8413,1.8202,1.8308,65222.0],["1996-08-19",1.8308,1.8308,1.8097,1.8202,39216.0],["1996-08-20",1.8097,1.8413,1.8097,1.8308,36739.0],["1996-08-21",1.8413,1.8413,1.8202,1.8308,68525.0],["1996-08-22",1.8308,1.8939,1.8308,1.8413,147163.0],["1996-08-23",1.8413,1.8939,1.8413,1.8939,105058.0],["1996-08-26",1.8834,1.9149,1.8834,1.9149,106709.0],["1996-08-27",1.8939,1.9991,1.8939,1.9149,174614.0],["1996-08-28",1.9255,1.9255,1.9044,1.9149,51600.0],["1996-08-29",1.9175,1.9281,1.9069,1.9175,33230.0],["1996-08-30",1.9281,1.9281,1.8963,1.8963,54077.0],["1996-09-03",1.8963,1.8963,1.8857,1.8963,22498.0],["1996-09-04",1.8857,1.9281,1.8857,1.9281,67493.0],["1996-09-05",1.9281,1.9281,1.8963,1.9175,36946.0],["1996-09-06",1.9069,1.9069,1.8857,1.9069,35088.0],["1996-09-09",1.8963,1.9069,1.8751,1.8857,39216.0],["1996-09-10",1.8857,1.8963,1.8645,1.8857,39216.0],["1996-09-11",1.8963,1.9069,1.8857,1.9069,45821.0],["1996-09-12",1.8963,1.9281,1.8963,1.9175,43138.0],["1996-09-13",1.9281,1.9281,1.9175,1.9281,37771.0],["1996-09-16",1.9281,1.9281,1.9069,1.9175,47059.0],["1996-09-17",1.9281,1.9281,1.9175,1.9281,35088.0],["1996-09-18",1.9175,1.9387,1.9175,1.9281,47472.0],["1996-09-19",1.9281,1.9387,1.9175,1.9175,59650.0],["1996-09-20",1.9069,1.9175,1.8963,1.9069,47266.0],["1996-09-23",1.9069,1.9069,1.8963,1.9069,20227.0],["1996-09-24",1.9069,1.9387,1.8963,1.9387,39629.0],["1996-09-25",1.9281,1.9387,1.9281,1.9387,31992.0],["1996-09-26",1.9387,1.9704,1.9281,1.9599,179568.0],["1996-09-27",1.9517,1.9624,1.9411,1.9411,50362.0],["1996-09-30",1.9411,1.9517,1.9091,1.9411,55315.0],["1996-10-01",1.9304,1.9624,1.9304,1.9517,29928.0],["1996-10-02",1.9411,1.9517,1.9304,1.9411,37152.0],["1996-10-03",1.9304,1.9304,1.8984,1.8984,40867.0],["1996-10-04",1.9091,1.9198,1.8984,1.9091,36120.0],["1996-10-07",1.9198,1.9198,1.9091,1.9198,35707.0],["1996-10-08",1.9198,1.9411,1.9091,1.9304,67286.0],["1996-10-09",1.9304,1.9517,1.9304,1.9517,43138.0],["1996-10-10",1.9411,1.9731,1.9411,1.9411,85243.0],["1996-10-11",1.9517,1.9624,1.9517,1.9624,41693.0],["1996-10-14",1.9624,1.9624,1.9411,1.9624,24149.0],["1996-10-15",1.9624,1.9624,1.9411,1.9517,37358.0],["1996-10-16",1.9517,1.9731,1.9411,1.9517,46646.0],["1996-10-17",1.9624,1.9624,1.9411,1.9517,26213.0],["1996-10-18",1.9411,1.9517,1.9304,1.9411,53870.0],["1996-10-21",1.9198,1.9304,1.9091,1.9198,48710.0],["1996-10-22",1.9304,1.9517,1.9091,1.9304,36120.0],["1996-10-23",1.9198,1.9411,1.9198,1.9304,38390.0],["1996-10-24",1.9304,1.9517,1.9197,1.9517,28690.0],["1996-10-25",1.9517,1.9517,1.9411,1.9517,15480.0],["1996-10-28",1.9517,1.9517,1.9197,1.9517,27451.0],["1996-10-29",1.9411,1.9517,1.9411,1.9411,27864.0],["1996-10-30",1.9329,1.9437,1.9329,1.9329,42931.0],["1996-10-31",1.9437,1.9759,1.9329,1.9759,116203.0],["1996-11-01",1.9651,1.9866,1.9651,1.9866,116616.0],["1996-11-04",1.9866,2.0081,1.9759,2.0081,125491.0],["1996-11-05",2.0081,2.0618,2.0081,2.051,168010.0],["1996-11-06",2.051,2.0833,2.051,2.0725,179155.0],["1996-11-07",2.0725,2.0725,2.0403,2.051,71827.0],["1996-11-08",2.0403,2.051,2.0081,2.0081,87514.0],["1996-11-11",1.9974,1.9974,1.9651,1.9866,74923.0],["1996-11-12",1.9866,2.0188,1.9866,1.9974,42106.0],["1996-11-13",2.0081,2.0296,1.9866,2.0188,57998.0],["1996-11-14",2.0188,2.0188,2.0081,2.0188,45614.0],["1996-11-15",2.0081,2.0188,1.9866,1.9866,40867.0],["1996-11-18",1.9973,1.9973,1.9759,1.9759,31579.0],["1996-11-19",1.9866,2.0081,1.9866,1.9974,35914.0],["1996-11-20",1.9974,2.0188,1.9974,2.0081,53664.0],["1996-11-21",2.0188,2.0188,2.0081,2.0081,35088.0],["1996-11-22",2.0188,2.0403,2.0081,2.0188,47266.0],["1996-11-25",2.0188,2.051,2.0188,2.051,67493.0],["1996-11-26",2.051,2.051,2.0296,2.0403,31579.0],["1996-11-27",2.0428,2.0644,2.032,2.0536,41693.0],["1996-11-29",2.0428,2.0536,2.0428,2.0536,9082.0],["1996-12-02",2.0536,2.0536,2.0428,2.0536,23117.0],["1996-12-03",2.0644,2.0969,2.0536,2.086,99898.0],["1996-12-04",2.086,2.1185,2.086,2.086,127142.0],["1996-12-05",2.0752,2.086,2.0212,2.0212,79464.0],["1996-12-06",1.9996,2.0212,1.9888,2.0104,55728.0],["1996-12-09",2.0212,2.086,2.0212,2.032,125904.0],["1996-12-10",2.0212,2.0536,2.0212,2.0536,57998.0],["1996-12-11",2.0428,2.0428,2.0104,2.0212,44789.0],["1996-12-12",2.0212,2.0428,2.0104,2.032,42931.0],["1996-12-13",2.0428,2.086,2.032,2.0752,89578.0],["1996-12-16",2.0752,2.0752,2.0104,2.0104,91642.0],["1996-12-17",2.0212,2.032,2.0104,2.0212,42518.0],["1996-12-18",2.0104,2.032,1.9996,2.032,49330.0],["1996-12-19",2.0212,2.0536,2.0212,2.0428,36946.0],["1996-12-20",2.0536,2.0752,2.032,2.032,54696.0],["1996-12-23",2.0428,2.0536,2.0428,2.0428,34675.0],["1996-12-24",2.0536,2.0644,2.0536,2.0644,26006.0],["1996-12-26",2.0644,2.0644,2.0536,2.0644,27864.0],["1996-12-27",2.0561,2.0778,2.0561,2.0778,31786.0],["1996-12-30",2.0778,2.0887,2.0778,2.0778,71208.0],["1996-12-31",2.067,2.0778,2.067,2.0778,83179.0],["1997-01-02",2.067,2.067,2.0452,2.0561,49123.0],["1997-01-03",2.0561,2.0887,2.0561,2.0887,145099.0],["1997-01-06",2.0778,2.0887,2.0778,2.0778,53045.0],["1997-01-07",2.0887,2.0887,2.067,2.0778,37565.0],["1997-01-08",2.067,2.0778,2.067,2.0778,59237.0],["1997-01-09",2.0778,2.0778,2.067,2.0778,44995.0],["1997-01-10",2.0778,2.0778,2.0561,2.0778,55934.0],["1997-01-13",2.0778,2.0778,2.067,2.067,50981.0],["1997-01-14",2.067,2.0778,2.067,2.0778,31579.0],["1997-01-15",2.067,2.0887,2.067,2.067,53458.0],["1997-01-16",2.0778,2.0996,2.0778,2.0887,104851.0],["1997-01-17",2.0778,2.0887,2.0778,2.0887,65842.0],["1997-01-20",2.0887,2.1322,2.0887,2.1213,71621.0],["1997-01-21",2.1213,2.154,2.1105,2.1431,137256.0],["1997-01-22",2.154,2.154,2.1322,2.154,127762.0],["1997-01-23",2.154,2.1975,2.1431,2.154,245410.0],["1997-01-24",2.1322,2.2845,2.1322,2.2628,140558.0],["1997-01-27",2.2736,2.2845,2.2301,2.241,136430.0],["1997-01-28",2.2301,2.2628,2.2084,2.2193,58411.0],["1997-01-29",2.2084,2.2193,2.2084,2.2193,62952.0],["1997-01-30",2.2221,2.244,2.2112,2.244,42106.0],["1997-01-31",2.2331,2.3316,2.2331,2.3207,84830.0],["1997-02-03",2.3207,2.3207,2.2769,2.2769,46440.0],["1997-02-04",2.2769,2.2878,2.2659,2.2878,72446.0],["1997-02-05",2.2878,2.2878,2.2659,2.2659,48710.0],["1997-02-06",2.2659,2.2659,2.2331,2.255,63571.0],["1997-02-07",2.244,2.2769,2.2331,2.2769,42725.0],["1997-02-10",2.2659,2.3097,2.2659,2.2659,30547.0],["1997-02-11",2.255,2.2769,2.244,2.255,59856.0],["1997-02-12",2.244,2.255,2.244,2.244,28483.0],["1997-02-13",2.244,2.2878,2.244,2.2659,52632.0],["1997-02-14",2.2659,2.2878,2.255,2.2878,31579.0],["1997-02-18",2.2878,2.2878,2.255,2.2659,102787.0],["1997-02-19",2.2659,2.2769,2.255,2.2769,34882.0],["1997-02-20",2.2659,2.2878,2.2659,2.2659,40661.0],["1997-02-21",2.2659,2.2769,2.244,2.244,54283.0],["1997-02-24",2.255,2.2878,2.244,2.2659,76781.0],["1997-02-25",2.2769,2.2769,2.244,2.255,50981.0],["1997-02-26",2.244,2.255,2.2221,2.244,50155.0],["1997-02-27",2.2359,2.258,2.2359,2.2359,31166.0],["1997-02-28",2.2359,2.2359,2.2029,2.2029,58205.0],["1997-03-03",2.1919,2.2249,2.1809,2.2249,63571.0],["1997-03-04",2.2029,2.258,2.2029,2.258,59030.0],["1997-03-05",2.2469,2.28,2.2469,2.269,45408.0],["1997-03-06",2.269,2.291,2.269,2.28,47059.0],["1997-03-07",2.28,2.302,2.269,2.302,44582.0],["1997-03-10",2.291,2.291,2.269,2.291,34469.0],["1997-03-11",2.28,2.291,2.258,2.291,65429.0],["1997-03-12",2.291,2.302,2.291,2.302,122602.0],["1997-03-13",2.302,2.302,2.291,2.291,43757.0],["1997-03-14",2.291,2.324,2.291,2.324,65842.0],["1997-03-17",2.313,2.313,2.269,2.291,74510.0],["1997-03-18",2.302,2.302,2.2139,2.2139,45821.0],["1997-03-19",2.2029,2.2029,2.1148,2.1258,112075.0],["1997-03-20",2.1148,2.1148,2.0267,2.0707,294946.0],["1997-03-21",2.0707,2.0927,2.0597,2.0817,136224.0],["1997-03-24",2.0817,2.1038,2.0487,2.1038,98040.0],["1997-03-25",2.1148,2.1148,2.0707,2.1038,85037.0],["1997-03-26",2.0927,2.1148,2.0927,2.1038,66048.0],["1997-03-27",2.1178,2.1178,2.0845,2.0956,48091.0],["1997-03-31",2.0956,2.0956,2.0402,2.0402,44995.0],["1997-04-01",2.0402,2.0623,2.0069,2.0623,55522.0],["1997-04-02",2.0734,2.0845,2.0623,2.0845,37152.0],["1997-04-03",2.0956,2.1178,2.0956,2.1067,55934.0],["1997-04-04",2.0512,2.0734,2.0512,2.0623,66874.0],["1997-04-07",2.0623,2.0845,2.0512,2.0845,42106.0],["1997-04-08",2.0956,2.1289,2.0956,2.1178,43757.0],["1997-04-09",2.1289,2.1289,2.0956,2.1067,35501.0],["1997-04-10",2.0956,2.1067,2.0623,2.0734,46027.0],["1997-04-11",2.0845,2.0845,2.0512,2.0734,86688.0],["1997-04-14",2.0734,2.1067,2.0623,2.1067,31786.0],["1997-04-15",2.1178,2.1399,2.0956,2.1178,52013.0],["1997-04-16",2.1178,2.151,2.0956,2.1399,44170.0],["1997-04-17",2.1399,2.1621,2.1178,2.1178,49330.0],["1997-04-18",2.1289,2.1621,2.1289,2.151,37771.0],["1997-04-21",2.151,2.151,2.1067,2.1067,29515.0],["1997-04-22",2.1289,2.1289,2.0956,2.1289,52838.0],["1997-04-23",2.1178,2.151,2.1178,2.151,33643.0],["1997-04-24",2.1399,2.1399,2.1289,2.1289,26419.0],["1997-04-25",2.1178,2.1289,2.0956,2.1178,39422.0],["1997-04-28",2.1178,2.151,2.1178,2.1289,26832.0],["1997-04-29",2.143,2.1653,2.143,2.1653,43138.0],["1997-04-30",2.1653,2.2323,2.1541,2.2099,83798.0],["1997-05-01",2.1876,2.2323,2.1876,2.2099,73478.0],["1997-05-02",2.1988,2.2657,2.1988,2.2657,51187.0],["1997-05-05",2.2657,2.3104,2.2657,2.2881,59237.0],["1997-05-06",2.2769,2.2769,2.2211,2.2323,39010.0],["1997-05-07",2.2211,2.2211,2.1653,2.1765,59443.0],["1997-05-08",2.1653,2.1876,2.1653,2.1876,24149.0],["1997-05-09",2.1765,2.1988,2.1653,2.1876,66461.0],["1997-05-12",2.1876,2.2211,2.1876,2.2211,23117.0],["1997-05-13",2.2323,2.2657,2.2211,2.2546,30134.0],["1997-05-14",2.2434,2.2546,2.2099,2.2211,37152.0],["1997-05-15",2.2211,2.2434,2.1988,2.2434,48710.0],["1997-05-16",2.2434,2.2657,2.2434,2.2546,27864.0],["1997-05-19",2.2546,2.2769,2.2546,2.2657,37978.0],["1997-05-20",2.2657,2.2657,2.2434,2.2657,27038.0],["1997-05-21",2.2657,2.2881,2.2546,2.2546,24768.0],["1997-05-22",2.2323,2.2769,2.2323,2.2546,51187.0],["1997-05-23",2.2434,2.2769,2.2434,2.2657,36326.0],["1997-05-27",2.2769,2.3104,2.2657,2.2881,43138.0],["1997-05-28",2.2992,2.3104,2.2769,2.2992,31166.0],["1997-05-29",2.2797,2.2797,2.2685,2.2685,43963.0],["1997-05-30",2.2685,2.3022,2.2685,2.291,31373.0],["1997-06-02",2.291,2.3134,2.2797,2.2797,29928.0],["1997-06-03",2.2685,2.2797,2.246,2.2685,26006.0],["1997-06-04",2.3022,2.3134,2.2797,2.291,40661.0],["1997-06-05",2.2797,2.291,2.2573,2.2685,32405.0],["1997-06-06",2.2573,2.2797,2.246,2.246,38597.0],["1997-06-09",2.2573,2.2797,2.2573,2.2685,31373.0],["1997-06-10",2.2685,2.291,2.2685,2.2797,30341.0],["1997-06-11",2.2797,2.3022,2.2685,2.2797,36533.0],["1997-06-12",2.2797,2.291,2.2685,2.2797,41899.0],["1997-06-13",2.291,2.3359,2.2797,2.3359,90610.0],["1997-06-16",2.3247,2.3583,2.3134,2.3471,54902.0],["1997-06-17",2.3583,2.3583,2.3247,2.3471,48504.0],["1997-06-18",2.3696,2.3696,2.3247,2.3247,54490.0],["1997-06-19",2.3359,2.3696,2.3359,2.3696,42106.0],["1997-06-20",2.3247,2.3696,2.3247,2.3583,173789.0],["1997-06-23",2.3583,2.3583,2.3359,2.3359,35294.0],["1997-06-24",2.3471,2.3583,2.3134,2.319,46234.0],["1997-06-25",2.319,2.3359,2.319,2.3359,31166.0],["1997-06-26",2.3247,2.3303,2.3022,2.319,24149.0],["1997-06-27",2.3446,2.3729,2.339,2.3729,58205.0],["1997-06-30",2.3616,2.3955,2.3559,2.3729,143035.0],["1997-07-01",2.3616,2.3898,2.3503,2.3842,42931.0],["1997-07-02",2.3955,2.3955,2.3616,2.3955,29309.0],["1997-07-03",2.3955,2.3955,2.3785,2.3842,6192.0],["1997-07-07",2.3955,2.4068,2.3503,2.3503,33850.0],["1997-07-08",2.3616,2.3955,2.3616,2.3842,33850.0],["1997-07-09",2.3729,2.3729,2.3277,2.3503,33437.0],["1997-07-10",2.339,2.3616,2.3164,2.3616,32611.0],["1997-07-11",2.3503,2.3559,2.3164,2.3559,21466.0],["1997-07-14",2.3446,2.3616,2.3277,2.3446,44789.0],["1997-07-15",2.3333,2.3503,2.3277,2.3503,24149.0],["1997-07-16",2.3616,2.3955,2.339,2.3955,64397.0],["1997-07-17",2.3842,2.3898,2.3672,2.3672,36120.0],["1997-07-18",2.3559,2.3729,2.3333,2.3503,46646.0],["1997-07-21",2.3616,2.3616,2.3446,2.3503,15686.0],["1997-07-22",2.3616,2.3729,2.3503,2.3503,26626.0],["1997-07-23",2.3503,2.3729,2.3446,2.3503,33024.0],["1997-07-24",2.3559,2.3559,2.3164,2.3164,30341.0],["1997-07-25",2.3107,2.3446,2.3051,2.322,41486.0],["1997-07-28",2.322,2.3446,2.322,2.3277,51600.0],["1997-07-29",2.339,2.339,2.322,2.3277,34675.0],["1997-07-30",2.3136,2.3364,2.3136,2.3364,40454.0],["1997-07-31",2.3307,2.342,2.325,2.342,43757.0],["1997-08-01",2.3591,2.3648,2.3307,2.342,37358.0],["1997-08-04",2.3364,2.3591,2.3307,2.3477,28070.0],["1997-08-05",2.3648,2.3648,2.3307,2.3477,60682.0],["1997-08-06",2.3591,2.4103,2.3364,2.4046,68525.0],["1997-08-07",2.3932,2.4444,2.3932,2.4273,72240.0],["1997-08-08",2.3932,2.4103,2.3648,2.3761,61507.0],["1997-08-11",2.433,2.433,2.3875,2.3989,35088.0],["1997-08-12",2.4046,2.4671,2.4046,2.4046,45821.0],["1997-08-13",2.3932,2.4444,2.3932,2.4046,54077.0],["1997-08-14",2.4046,2.4671,2.4046,2.4103,50774.0],["1997-08-15",2.3932,2.4103,2.3534,2.3761,56347.0],["1997-08-18",2.3875,2.433,2.3875,2.4273,26213.0],["1997-08-19",2.4159,2.433,2.4103,2.433,24149.0],["1997-08-20",2.4216,2.4842,2.4216,2.4557,34882.0],["1997-08-21",2.4557,2.5183,2.4557,2.5126,65222.0],["1997-08-22",2.5126,2.5183,2.4785,2.4785,69557.0],["1997-08-25",2.4898,2.5296,2.4785,2.4898,39629.0],["1997-08-26",2.4785,2.4785,2.4557,2.4728,47059.0],["1997-08-27",2.4842,2.4842,2.433,2.4671,30134.0],["1997-08-28",2.4701,2.5044,2.4701,2.5044,30134.0],["1997-08-29",2.493,2.533,2.493,2.5273,36533.0],["1997-09-02",2.5273,2.5273,2.4701,2.493,43757.0],["1997-09-03",2.4816,2.5216,2.4758,2.5216,47266.0],["1997-09-04",2.5101,2.5273,2.4758,2.4816,65429.0],["1997-09-05",2.4758,2.5159,2.4472,2.493,48504.0],["1997-09-08",2.5101,2.5273,2.493,2.5044,52632.0],["1997-09-09",2.4987,2.5159,2.4701,2.4701,46646.0],["1997-09-10",2.4701,2.4701,2.4187,2.4187,86688.0],["1997-09-11",2.4301,2.4415,2.4015,2.4301,81322.0],["1997-09-12",2.4072,2.453,2.3958,2.453,32198.0],["1997-09-15",2.453,2.4587,2.4187,2.4244,75130.0],["1997-09-16",2.4415,2.453,2.4129,2.4129,55315.0],["1997-09-17",2.4187,2.4187,2.3958,2.4015,44789.0],["1997-09-18",2.3958,2.4187,2.3958,2.4129,82147.0],["1997-09-19",2.4129,2.4187,2.4072,2.4187,54283.0],["1997-09-22",2.4187,2.4587,2.4129,2.4587,23117.0],["1997-09-23",2.4358,2.4587,2.4244,2.453,40867.0],["1997-09-24",2.453,2.4987,2.453,2.4987,42518.0],["1997-09-25",2.4873,2.4873,2.4587,2.4758,21259.0],["1997-09-26",2.4758,2.4758,2.4415,2.4701,34675.0],["1997-09-29",2.4789,2.4789,2.4386,2.4501,34675.0],["1997-09-30",2.4617,2.4789,2.4444,2.4789,63365.0],["1997-10-01",2.4904,2.4962,2.4674,2.4789,54696.0],["1997-10-02",2.4789,2.5077,2.4732,2.4962,53870.0],["1997-10-03",2.5077,2.5249,2.4732,2.4847,67699.0],["1997-10-06",2.4847,2.4962,2.4674,2.4847,22910.0],["1997-10-07",2.4962,2.5019,2.4789,2.4789,30754.0],["1997-10-08",2.4847,2.4962,2.4732,2.4904,14035.0],["1997-10-09",2.4617,2.4789,2.4617,2.4789,1280918.0],["1997-10-10",2.4789,2.4847,2.4617,2.4617,314554.0],["1997-10-13",2.4732,2.4732,2.4559,2.4559,117235.0],["1997-10-14",2.4502,2.4617,2.4502,2.4559,177917.0],["1997-10-15",2.4501,2.4674,2.4501,2.4617,81941.0],["1997-10-16",2.4904,2.4904,2.4386,2.4386,114139.0],["1997-10-17",2.4502,2.4617,2.4502,2.4559,171518.0],["1997-10-20",2.4502,2.4559,2.4444,2.4444,61094.0],["1997-10-21",2.4444,2.4559,2.4156,2.4271,119918.0],["1997-10-22",2.4041,2.4156,2.3696,2.3696,143242.0],["1997-10-23",2.3926,2.3926,2.3236,2.3294,134779.0],["1997-10-24",2.3524,2.4041,2.3524,2.3869,66048.0],["1997-10-27",2.3926,2.3926,2.2316,2.2661,116616.0],["1997-10-28",2.2086,2.3696,2.1856,2.3639,210734.0],["1997-10-29",2.3754,2.3754,2.3351,2.3581,67906.0],["1997-10-30",2.3438,2.4075,2.3438,2.3785,77194.0],["1997-10-31",2.367,2.4191,2.3496,2.4191,78019.0],["1997-11-03",2.4306,2.4538,2.4075,2.4306,54696.0],["1997-11-04",2.4364,2.4422,2.3843,2.4422,50362.0],["1997-11-05",2.4306,2.4596,2.4075,2.448,120744.0],["1997-11-06",2.4538,2.4538,2.3959,2.3959,88958.0],["1997-11-07",2.3843,2.3959,2.3322,2.3612,53251.0],["1997-11-10",2.3554,2.3612,2.3207,2.3554,150259.0],["1997-11-11",2.3612,2.3612,2.3149,2.3554,126110.0],["1997-11-12",2.3612,2.3612,2.2917,2.3091,68525.0],["1997-11-13",2.3149,2.3496,2.2917,2.3149,132096.0],["1997-11-14",2.338,2.3496,2.3207,2.338,103200.0],["1997-11-17",2.3496,2.4017,2.3496,2.3901,72446.0],["1997-11-18",2.3959,2.4075,2.3728,2.3728,56347.0],["1997-11-19",2.3785,2.4422,2.367,2.4306,72859.0],["1997-11-20",2.448,2.4769,2.4306,2.4364,69557.0],["1997-11-21",2.4248,2.4827,2.4133,2.4827,52838.0],["1997-11-24",2.4827,2.4827,2.4306,2.4711,89990.0],["1997-11-25",2.4596,2.4653,2.4191,2.4422,47885.0],["1997-11-26",2.4396,2.4629,2.4338,2.4338,40867.0],["1997-11-28",2.4396,2.4455,2.428,2.4396,10526.0],["1997-12-01",2.4513,2.4629,2.4338,2.4571,66461.0],["1997-12-02",2.4571,2.4629,2.4396,2.4455,61301.0],["1997-12-03",2.4338,2.4455,2.4105,2.4338,71002.0],["1997-12-04",2.4338,2.4396,2.4105,2.4396,49123.0],["1997-12-05",2.4396,2.4396,2.4163,2.428,53458.0],["1997-12-08",2.428,2.4455,2.4222,2.428,43550.0],["1997-12-09",2.4222,2.428,2.4047,2.4105,55315.0],["1997-12-10",2.4396,2.4396,2.4047,2.4047,48710.0],["1997-12-11",2.4047,2.4163,2.3639,2.3814,75130.0],["1997-12-12",2.3931,2.3989,2.3756,2.3931,56554.0],["1997-12-15",2.3931,2.4222,2.3872,2.4222,92674.0],["1997-12-16",2.4396,2.4688,2.4222,2.4571,114346.0],["1997-12-17",2.4688,2.492,2.4571,2.4571,58824.0],["1997-12-18",2.4571,2.4571,2.3989,2.4047,74304.0],["1997-12-19",2.3814,2.4105,2.3698,2.3989,72034.0],["1997-12-22",2.3989,2.4222,2.3639,2.3989,62746.0],["1997-12-23",2.3989,2.4164,2.3872,2.3989,62952.0],["1997-12-24",2.3989,2.4164,2.3756,2.3989,90197.0],["1997-12-26",2.3989,2.3989,2.364,2.3931,48504.0],["1997-12-29",2.3814,2.3931,2.3698,2.3931,135605.0],["1997-12-30",2.4022,2.4081,2.3436,2.3846,184109.0],["1997-12-31",2.3729,2.4007,2.367,2.3846,117029.0],["1998-01-02",2.3846,2.4022,2.3729,2.4022,96595.0],["1998-01-05",2.3963,2.4608,2.3905,2.4374,84418.0],["1998-01-06",2.4256,2.5077,2.4256,2.4608,169042.0],["1998-01-07",2.4549,2.4784,2.4432,2.4666,63158.0],["1998-01-08",2.4491,2.4725,2.4432,2.4549,94325.0],["1998-01-09",2.4491,2.4491,2.4256,2.4491,64397.0],["1998-01-12",2.4256,2.4491,2.3963,2.4374,66461.0],["1998-01-13",2.4491,2.4608,2.4256,2.4549,87514.0],["1998-01-14",2.4667,2.5135,2.4667,2.5077,167803.0],["1998-01-15",2.5194,2.5194,2.4842,2.4842,67493.0],["1998-01-16",2.5018,2.5194,2.4725,2.4842,89578.0],["1998-01-20",2.4842,2.5311,2.4842,2.5135,122602.0],["1998-01-21",2.5135,2.5194,2.4959,2.5018,102581.0],["1998-01-22",2.5018,2.5077,2.4842,2.4842,76162.0],["1998-01-23",2.4901,2.5077,2.4491,2.4784,99898.0],["1998-01-26",2.4901,2.5077,2.4608,2.4959,65429.0],["1998-01-27",2.4725,2.5077,2.4725,2.5077,71002.0],["1998-01-28",2.4842,2.5194,2.4842,2.5018,46027.0],["1998-01-29",2.4933,2.5346,2.4933,2.5228,79877.0],["1998-01-30",2.511,2.5346,2.4874,2.511,81115.0],["1998-02-02",2.511,2.5346,2.4992,2.5169,62539.0],["1998-02-03",2.5051,2.5287,2.5051,2.511,69763.0],["1998-02-04",2.511,2.5346,2.5051,2.5051,60269.0],["1998-02-05",2.4992,2.5228,2.4815,2.4933,67493.0],["1998-02-06",2.4933,2.5169,2.4933,2.5051,62126.0],["1998-02-09",2.5228,2.5287,2.4933,2.5051,86482.0],["1998-02-10",2.5169,2.5287,2.4933,2.4933,63571.0],["1998-02-11",2.4933,2.5228,2.4756,2.4933,94738.0],["1998-02-12",2.4933,2.5228,2.4638,2.511,60269.0],["1998-02-13",2.5228,2.5287,2.4992,2.5228,58824.0],["1998-02-17",2.5228,2.5346,2.5051,2.5287,72240.0],["1998-02-18",2.5287,2.5287,2.5051,2.511,63984.0],["1998-02-19",2.5051,2.5287,2.4992,2.511,47678.0],["1998-02-20",2.4874,2.4992,2.4756,2.4756,65222.0],["1998-02-23",2.4874,2.511,2.4638,2.5051,40454.0],["1998-02-24",2.511,2.511,2.4874,2.5051,104438.0],["1998-02-25",2.4933,2.5228,2.4933,2.5169,60475.0],["1998-02-26",2.5084,2.5143,2.4846,2.4906,105883.0],["1998-02-27",2.4668,2.4787,2.4372,2.4491,152942.0],["1998-03-02",2.455,2.4668,2.4194,2.4609,125078.0],["1998-03-03",2.4609,2.4965,2.4491,2.4965,85243.0],["1998-03-04",2.4965,2.5024,2.455,2.4787,64190.0],["1998-03-05",2.4668,2.4787,2.4194,2.4313,57379.0],["1998-03-06",2.4194,2.4668,2.4135,2.4431,58824.0],["1998-03-09",2.4253,2.4431,2.4194,2.4431,48917.0],["1998-03-10",2.4431,2.455,2.3957,2.4135,80496.0],["1998-03-11",2.4135,2.4609,2.4075,2.4431,122189.0],["1998-03-12",2.4668,2.4668,2.4431,2.4668,150053.0],["1998-03-13",2.4787,2.4965,2.4668,2.4668,71827.0],["1998-03-16",2.4668,2.4846,2.4431,2.4668,85450.0],["1998-03-17",2.4787,2.4846,2.4431,2.4846,66874.0],["1998-03-18",2.4728,2.4787,2.455,2.455,65222.0],["1998-03-19",2.4491,2.4846,2.4491,2.4728,81528.0],["1998-03-20",2.455,2.538,2.455,2.5261,148608.0],["1998-03-23",2.538,2.5736,2.538,2.5677,225595.0],["1998-03-24",2.5736,2.5795,2.5617,2.5736,81115.0],["1998-03-25",2.5499,2.5736,2.5261,2.5499,90197.0],["1998-03-26",2.5321,2.5677,2.5261,2.5439,91435.0],["1998-03-27",2.5439,2.5617,2.5261,2.5439,79670.0],["1998-03-30",2.5594,2.5773,2.5296,2.5654,93293.0],["1998-03-31",2.5475,2.5952,2.5475,2.5952,70589.0],["1998-04-01",2.5773,2.5892,2.5296,2.5594,111456.0],["1998-04-02",2.5475,2.5713,2.5176,2.5713,69763.0],["1998-04-03",2.5534,2.5952,2.5415,2.5773,70589.0],["1998-04-06",2.5773,2.5773,2.5415,2.5534,45821.0],["1998-04-07",2.5594,2.5892,2.5415,2.5773,101549.0],["1998-04-08",2.5654,2.5773,2.5415,2.5415,86688.0],["1998-04-09",2.5534,2.5773,2.5415,2.5415,54902.0],["1998-04-13",2.5415,2.5475,2.5117,2.5296,81528.0],["1998-04-14",2.5415,2.6012,2.5176,2.5833,165739.0],["1998-04-15",2.5833,2.5892,2.5296,2.5355,73891.0],["1998-04-16",2.5296,2.5654,2.5057,2.5534,94944.0],["1998-04-17",2.5415,2.5654,2.5415,2.5534,50155.0],["1998-04-20",2.5296,2.5415,2.5176,2.5415,51394.0],["1998-04-21",2.5296,2.5594,2.5176,2.5475,75749.0],["1998-04-22",2.5475,2.5475,2.5057,2.5415,52426.0],["1998-04-23",2.5296,2.5296,2.4699,2.4938,126523.0],["1998-04-24",2.4878,2.5296,2.4878,2.5117,56760.0],["1998-04-27",2.4818,2.4938,2.446,2.4639,94325.0],["1998-04-28",2.4759,2.4997,2.446,2.4759,52013.0],["1998-04-29",2.4854,2.5094,2.4734,2.4974,69144.0],["1998-04-30",2.4974,2.5215,2.4974,2.5094,54283.0],["1998-05-01",2.5034,2.5395,2.5034,2.5335,25800.0],["1998-05-04",2.5335,2.5335,2.4734,2.5094,56554.0],["1998-05-05",2.5034,2.5215,2.4734,2.5034,56966.0],["1998-05-06",2.4854,2.5034,2.4794,2.4854,76987.0],["1998-05-07",2.4794,2.4914,2.4734,2.4854,26419.0],["1998-05-08",2.4794,2.5395,2.4794,2.5335,77813.0],["1998-05-11",2.5154,2.5335,2.4974,2.5335,66461.0],["1998-05-12",2.5335,2.5335,2.5034,2.5094,45202.0],["1998-05-13",2.5094,2.5154,2.4854,2.5034,39422.0],["1998-05-14",2.4794,2.5094,2.4794,2.4974,59443.0],["1998-05-15",2.4974,2.5094,2.4914,2.4974,74923.0],["1998-05-18",2.5034,2.5034,2.4734,2.4914,62333.0],["1998-05-19",2.4794,2.4974,2.4794,2.4974,58205.0],["1998-05-20",2.4974,2.4974,2.4794,2.4914,47059.0],["1998-05-21",2.4854,2.5094,2.4794,2.4794,41693.0],["1998-05-22",2.4914,2.4914,2.4794,2.4914,46234.0],["1998-05-26",2.4734,2.4974,2.4734,2.4974,85243.0],["1998-05-27",2.4734,2.5635,2.4734,2.5575,188237.0],["1998-05-28",2.555,2.561,2.5188,2.549,61507.0],["1998-05-29",2.561,2.5852,2.561,2.5671,63365.0],["1998-06-01",2.549,2.6094,2.549,2.5731,101136.0],["1998-06-02",2.5731,2.5913,2.5731,2.5852,88752.0],["1998-06-03",2.5731,2.6033,2.5731,2.5973,50774.0],["1998-06-04",2.5792,2.5912,2.561,2.5792,60475.0],["1998-06-05",2.5731,2.6033,2.5731,2.6033,47885.0],["1998-06-08",2.6033,2.6275,2.5912,2.6033,58411.0],["1998-06-09",2.6154,2.6154,2.5369,2.555,51600.0],["1998-06-10",2.5671,2.5731,2.5188,2.5248,68318.0],["1998-06-11",2.5248,2.5611,2.5188,2.5248,53664.0],["1998-06-12",2.5369,2.5369,2.4946,2.5188,39422.0],["1998-06-15",2.5188,2.5188,2.4704,2.5067,40867.0],["1998-06-16",2.5248,2.5308,2.4886,2.5006,76162.0],["1998-06-17",2.5127,2.5369,2.4886,2.5248,40454.0],["1998-06-18",2.5006,2.549,2.5006,2.5369,63778.0],["1998-06-19",2.5429,2.549,2.4644,2.4825,76368.0],["1998-06-22",2.4584,2.5067,2.4584,2.5067,75749.0],["1998-06-23",2.5006,2.5127,2.4644,2.5006,51600.0],["1998-06-24",2.5006,2.5248,2.4886,2.5006,56760.0],["1998-06-25",2.5127,2.549,2.5006,2.5188,41693.0],["1998-06-26",2.5188,2.5792,2.5188,2.5671,87514.0],["1998-06-29",2.5467,2.5831,2.5467,2.571,49949.0],["1998-06-30",2.5831,2.6014,2.5649,2.5649,77606.0],["1998-07-01",2.5771,2.6196,2.5771,2.6196,78432.0],["1998-07-02",2.6074,2.6196,2.5831,2.5892,27038.0],["1998-07-06",2.5771,2.6257,2.5406,2.6257,56966.0],["1998-07-07",2.6135,2.6378,2.5831,2.6257,104851.0],["1998-07-08",2.6257,2.6439,2.6014,2.6318,68731.0],["1998-07-09",2.6074,2.65,2.6074,2.65,98659.0],["1998-07-10",2.6561,2.6621,2.5953,2.6074,34262.0],["1998-07-13",2.5953,2.6135,2.5892,2.6135,22910.0],["1998-07-14",2.6196,2.6196,2.5649,2.5649,39216.0],["1998-07-15",2.5406,2.5892,2.5406,2.5892,55315.0],["1998-07-16",2.5892,2.6257,2.5649,2.6196,63158.0],["1998-07-17",2.6074,2.6196,2.5892,2.6014,37978.0],["1998-07-20",2.5831,2.5831,2.5284,2.5467,58824.0],["1998-07-21",2.5467,2.5588,2.5284,2.5284,56554.0],["1998-07-22",2.5284,2.5284,2.5041,2.5224,98246.0],["1998-07-23",2.5102,2.5102,2.4859,2.492,58824.0],["1998-07-24",2.4798,2.492,2.4737,2.4737,73066.0],["1998-07-27",2.4677,2.4798,2.4494,2.4798,62126.0],["1998-07-28",2.4798,2.4798,2.419,2.4433,96595.0],["1998-07-29",2.419,2.4494,2.419,2.4312,69350.0],["1998-07-30",2.4351,2.4473,2.429,2.429,34882.0],["1998-07-31",2.3923,2.3984,2.325,2.3556,204749.0],["1998-08-03",2.3311,2.3556,2.2944,2.3433,108979.0],["1998-08-04",2.3494,2.3617,2.325,2.3372,83386.0],["1998-08-05",2.3372,2.3556,2.3066,2.325,127762.0],["1998-08-06",2.3372,2.3678,2.3372,2.3556,60062.0],["1998-08-07",2.3494,2.4412,2.3494,2.4412,79670.0],["1998-08-10",2.4535,2.4596,2.429,2.4473,47678.0],["1998-08-11",2.4106,2.4106,2.3617,2.3617,72034.0],["1998-08-12",2.3862,2.4473,2.3617,2.4412,93293.0],["1998-08-13",2.4167,2.429,2.4045,2.4167,46440.0],["1998-08-14",2.4473,2.5085,2.3862,2.4657,97421.0],["1998-08-17",2.4535,2.4963,2.4412,2.4902,43550.0],["1998-08-18",2.4902,2.5085,2.4902,2.5024,88339.0],["1998-08-19",2.4902,2.4902,2.4106,2.4412,78432.0],["1998-08-20",2.429,2.484,2.4229,2.4596,53045.0],["1998-08-21",2.4596,2.484,2.3984,2.484,69350.0],["1998-08-24",2.4718,2.4902,2.4351,2.4473,52426.0],["1998-08-25",2.4535,2.484,2.4229,2.4351,65635.0],["1998-08-26",2.4473,2.4473,2.3862,2.4351,50155.0],["1998-08-27",2.4229,2.4229,2.3984,2.4106,57173.0],["1998-08-28",2.3899,2.4146,2.353,2.3714,90403.0],["1998-08-31",2.3591,2.3653,2.3222,2.3222,78638.0],["1998-09-01",2.3099,2.3715,2.3099,2.3345,91642.0],["1998-09-02",2.3222,2.3776,2.3222,2.3714,93499.0],["1998-09-03",2.3838,2.4084,2.3591,2.3653,65842.0],["1998-09-04",2.3776,2.3776,2.316,2.3653,54902.0],["1998-09-08",2.353,2.4392,2.353,2.4022,72034.0],["1998-09-09",2.3899,2.4022,2.3407,2.3653,35501.0],["1998-09-10",2.3407,2.3899,2.3222,2.3653,56347.0],["1998-09-11",2.3776,2.4269,2.3653,2.4207,56141.0],["1998-09-14",2.4084,2.4392,2.4084,2.433,67699.0],["1998-09-15",2.4207,2.4638,2.4146,2.4515,85862.0],["1998-09-16",2.4638,2.4885,2.4269,2.4762,58618.0],["1998-09-17",2.4638,2.4638,2.4084,2.4269,55522.0],["1998-09-18",2.4515,2.4577,2.4023,2.4269,185966.0],["1998-09-21",2.4023,2.5008,2.3776,2.5008,100310.0],["1998-09-22",2.5254,2.5254,2.5008,2.507,88133.0],["1998-09-23",2.507,2.5501,2.4885,2.5316,152117.0],["1998-09-24",2.5193,2.5254,2.4762,2.4885,85243.0],["1998-09-25",2.4762,2.5562,2.4762,2.5378,49330.0],["1998-09-28",2.5439,2.5562,2.4638,2.5131,120331.0],["1998-09-29",2.4864,2.5236,2.4802,2.505,50981.0],["1998-09-30",2.5174,2.5174,2.443,2.4678,33850.0],["1998-10-01",2.474,2.4988,2.443,2.4988,79258.0],["1998-10-02",2.4802,2.4864,2.4368,2.4492,120331.0],["1998-10-05",2.4492,2.474,2.4244,2.4678,55728.0],["1998-10-06",2.4678,2.4678,2.4058,2.4058,48917.0],["1998-10-07",2.4058,2.4182,2.381,2.3996,62746.0],["1998-10-08",2.4058,2.4182,2.3748,2.4182,80496.0],["1998-10-09",2.4306,2.443,2.3934,2.4244,39010.0],["1998-10-12",2.4368,2.4802,2.4058,2.4306,85450.0],["1998-10-13",2.4306,2.4616,2.4058,2.4058,45821.0],["1998-10-14",2.4306,2.474,2.4182,2.4492,45202.0],["1998-10-15",2.4244,2.505,2.4244,2.4926,46440.0],["1998-10-16",2.4926,2.536,2.4678,2.5298,49536.0],["1998-10-19",2.505,2.5236,2.4802,2.4802,67080.0],["1998-10-20",2.4926,2.5298,2.4554,2.4616,63984.0],["1998-10-21",2.4678,2.5174,2.4554,2.4802,63158.0],["1998-10-22",2.4678,2.5112,2.4678,2.4926,47266.0],["1998-10-23",2.5174,2.5236,2.4678,2.4678,39422.0],["1998-10-26",2.4678,2.536,2.4554,2.536,73272.0],["1998-10-27",2.5236,2.5236,2.4802,2.4988,70589.0],["1998-10-28",2.4926,2.505,2.4864,2.4926,29722.0],["1998-10-29",2.4782,2.5094,2.4782,2.4969,33437.0],["1998-10-30",2.4969,2.5343,2.4844,2.4906,54696.0],["1998-11-02",2.4906,2.4969,2.4719,2.4906,36533.0],["1998-11-03",2.4657,2.5094,2.4657,2.4969,41074.0],["1998-11-04",2.4719,2.5031,2.4719,2.4906,53870.0],["1998-11-05",2.4969,2.5094,2.4594,2.4906,56554.0],["1998-11-06",2.5031,2.5031,2.4719,2.4906,32405.0],["1998-11-09",2.4719,2.4969,2.4719,2.4969,47885.0],["1998-11-10",2.4969,2.5406,2.4969,2.5219,101549.0],["1998-11-11",2.5343,2.5343,2.5094,2.5156,57586.0],["1998-11-12",2.5156,2.5468,2.5094,2.5468,95976.0],["1998-11-13",2.5218,2.5468,2.5094,2.5156,39216.0],["1998-11-16",2.5094,2.5218,2.4969,2.5156,100310.0],["1998-11-17",2.5156,2.5406,2.4969,2.5281,193810.0],["1998-11-18",2.5094,2.5406,2.4969,2.5281,171931.0],["1998-11-19",2.5281,2.5406,2.5156,2.5343,90403.0],["1998-11-20",2.5094,2.5406,2.4969,2.5343,61714.0],["1998-11-23",2.5281,2.5655,2.5219,2.5219,155419.0],["1998-11-24",2.4969,2.5094,2.4594,2.4719,73478.0],["1998-11-25",2.4719,2.5468,2.4719,2.5343,141384.0],["1998-11-27",2.5261,2.5324,2.5135,2.5135,9082.0],["1998-11-30",2.5135,2.5387,2.5135,2.5387,35294.0],["1998-12-01",2.5261,2.5418,2.4695,2.4758,97214.0],["1998-12-02",2.4821,2.4947,2.4444,2.4444,44582.0],["1998-12-03",2.4507,2.4695,2.4318,2.4444,235090.0],["1998-12-04",2.4444,2.457,2.4255,2.4444,85037.0],["1998-12-07",2.4444,2.4695,2.4381,2.457,109186.0],["1998-12-08",2.457,2.5072,2.4507,2.4821,57998.0],["1998-12-09",2.4947,2.5072,2.4695,2.4695,50774.0],["1998-12-10",2.4947,2.4947,2.4633,2.4758,75749.0],["1998-12-11",2.4758,2.501,2.4695,2.4758,46027.0],["1998-12-14",2.4381,2.4633,2.413,2.413,98866.0],["1998-12-15",2.4193,2.4633,2.4193,2.4507,73066.0],["1998-12-16",2.457,2.457,2.4193,2.4381,58618.0],["1998-12-17",2.4255,2.4632,2.413,2.4632,94738.0],["1998-12-18",2.4758,2.4947,2.4444,2.4507,76162.0],["1998-12-21",2.4318,2.4884,2.4255,2.4695,115171.0],["1998-12-22",2.4444,2.4947,2.4381,2.4632,112694.0],["1998-12-23",2.4758,2.501,2.4632,2.4632,55522.0],["1998-12-24",2.4381,2.457,2.4255,2.4507,36120.0],["1998-12-28",2.457,2.4884,2.4507,2.4695,64190.0],["1998-12-29",2.4821,2.5449,2.4821,2.5261,98040.0],["1998-12-30",2.48,2.5117,2.4674,2.48,68938.0],["1998-12-31",2.4611,2.518,2.4547,2.518,73891.0],["1999-01-04",2.4737,2.499,2.4547,2.48,144893.0],["1999-01-05",2.4547,2.5117,2.4547,2.4927,84211.0],["1999-01-06",2.4927,2.5117,2.4674,2.48,52013.0],["1999-01-07",2.48,2.518,2.4547,2.48,64603.0],["1999-01-08",2.4737,2.4864,2.4547,2.4864,98659.0],["1999-01-11",2.4864,2.5053,2.4547,2.4674,83386.0],["1999-01-12",2.4611,2.48,2.4421,2.4421,71208.0],["1999-01-13",2.4357,2.48,2.4294,2.4674,75955.0],["1999-01-14",2.4421,2.4547,2.4357,2.4357,68731.0],["1999-01-15",2.4294,2.499,2.4294,2.4864,121157.0],["1999-01-19",2.499,2.499,2.4611,2.4674,51187.0],["1999-01-20",2.4864,2.518,2.4484,2.4547,85656.0],["1999-01-21",2.4421,2.4421,2.4168,2.4294,123014.0],["1999-01-22",2.4294,2.4547,2.4231,2.4421,63158.0],["1999-01-25",2.4294,2.4484,2.4231,2.4421,65842.0],["1999-01-26",2.4294,2.4357,2.4168,2.4294,73891.0],["1999-01-27",2.4168,2.4294,2.4104,2.4168,92880.0],["1999-01-28",2.415,2.4405,2.4022,2.415,67286.0],["1999-01-29",2.4086,2.4341,2.4022,2.4341,60062.0],["1999-02-01",2.4341,2.4405,2.4214,2.4341,76781.0],["1999-02-02",2.4022,2.4086,2.3768,2.4022,107741.0],["1999-02-03",2.364,2.3959,2.364,2.3895,68938.0],["1999-02-04",2.3831,2.3959,2.364,2.364,88958.0],["1999-02-05",2.3768,2.4022,2.3704,2.3704,74304.0],["1999-02-08",2.3831,2.4022,2.3576,2.3959,86894.0],["1999-02-09",2.3831,2.3959,2.3704,2.3767,74923.0],["1999-02-10",2.3704,2.3831,2.3321,2.364,143654.0],["1999-02-11",2.3449,2.364,2.3194,2.3321,97834.0],["1999-02-12",2.3449,2.3449,2.2939,2.3194,142003.0],["1999-02-16",2.3067,2.3067,2.2684,2.2875,105677.0],["1999-02-17",2.3003,2.3194,2.2557,2.2557,124666.0],["1999-02-18",2.2557,2.3385,2.2429,2.2939,125698.0],["1999-02-19",2.2684,2.2748,2.2429,2.2621,158722.0],["1999-02-22",2.2748,2.2939,2.2493,2.2939,129619.0],["1999-02-23",2.2875,2.3321,2.2875,2.3258,69970.0],["1999-02-24",2.3003,2.3067,2.2493,2.2684,150878.0],["1999-02-25",2.273,2.2987,2.2281,2.2474,211560.0],["1999-02-26",2.2474,2.2859,2.2345,2.2409,91642.0],["1999-03-01",2.2538,2.2859,2.2474,2.2602,83386.0],["1999-03-02",2.2666,2.3244,2.2666,2.318,74098.0],["1999-03-03",2.3052,2.3308,2.2731,2.2795,64603.0],["1999-03-04",2.2987,2.2987,2.2602,2.273,68112.0],["1999-03-05",2.2474,2.2859,2.2409,2.273,112075.0],["1999-03-08",2.2859,2.2923,2.2666,2.2666,67906.0],["1999-03-09",2.2666,2.2859,2.2345,2.273,72240.0],["1999-03-10",2.2474,2.2666,2.2281,2.2345,110424.0],["1999-03-11",2.2345,2.273,2.2217,2.2281,72240.0],["1999-03-12",2.2281,2.2345,2.196,2.2088,130445.0],["1999-03-15",2.1832,2.2088,2.1703,2.196,159960.0],["1999-03-16",2.1703,2.2024,2.0868,2.1575,246029.0],["1999-03-17",2.1767,2.2602,2.1575,2.2474,190507.0],["1999-03-18",2.2409,2.2795,2.2217,2.273,94118.0],["1999-03-19",2.2474,2.273,2.2088,2.2474,85243.0],["1999-03-22",2.2474,2.2538,2.1896,2.2345,106709.0],["1999-03-23",2.2538,2.2538,2.1896,2.2153,77194.0],["1999-03-24",2.1767,2.2345,2.1767,2.2345,126936.0],["1999-03-25",2.2153,2.2538,2.2153,2.2409,94118.0],["1999-03-26",2.2602,2.2731,2.2281,2.2345,84418.0],["1999-03-29",2.273,2.2859,2.2345,2.2602,110837.0],["1999-03-30",2.2327,2.2586,2.2133,2.2262,70176.0],["1999-03-31",2.2262,2.2262,2.1292,2.1745,177298.0],["1999-04-01",2.1615,2.2068,2.1615,2.2068,59030.0],["1999-04-05",2.1874,2.2133,2.1809,2.2004,71002.0],["1999-04-06",2.1939,2.2133,2.1745,2.2133,145099.0],["1999-04-07",2.2262,2.2327,2.1745,2.2133,82766.0],["1999-04-08",2.2133,2.2133,2.1551,2.1809,105883.0],["1999-04-09",2.1939,2.2651,2.1745,2.2521,104851.0],["1999-04-12",2.2457,2.291,2.2262,2.291,113933.0],["1999-04-13",2.278,2.278,2.2327,2.2521,98453.0],["1999-04-14",2.278,2.3298,2.2715,2.3039,93293.0],["1999-04-15",2.3298,2.3557,2.3168,2.3363,91848.0],["1999-04-16",2.3686,2.4528,2.3686,2.3816,152323.0],["1999-04-19",2.4075,2.4463,2.3557,2.3686,231787.0],["1999-04-20",2.3816,2.3816,2.3427,2.3751,75749.0],["1999-04-21",2.3816,2.3945,2.3363,2.3492,100517.0],["1999-04-22",2.3686,2.3945,2.3686,2.388,189682.0],["1999-04-23",2.3621,2.4592,2.3621,2.4592,121157.0],["1999-04-26",2.4398,2.4592,2.4398,2.4398,93499.0],["1999-04-27",2.4333,2.4592,2.4333,2.4333,123014.0],["1999-04-28",2.4333,2.4657,2.4139,2.4463,66461.0],["1999-04-29",2.4316,2.4642,2.4316,2.4447,40454.0],["1999-04-30",2.4316,2.4512,2.4121,2.4381,108154.0],["1999-05-03",2.4642,2.4642,2.4251,2.4512,60475.0],["1999-05-04",2.4381,2.4642,2.4251,2.4447,79464.0],["1999-05-05",2.4512,2.4707,2.4186,2.4577,150878.0],["1999-05-06",2.4447,2.4642,2.4381,2.4642,75749.0],["1999-05-07",2.4642,2.4642,2.4186,2.4316,113726.0],["1999-05-10",2.4447,2.4707,2.4316,2.4642,75542.0],["1999-05-11",2.4707,2.4707,2.4512,2.4577,89578.0],["1999-05-12",2.4447,2.4773,2.4381,2.4512,65842.0],["1999-05-13",2.4642,2.4642,2.4186,2.4251,60888.0],["1999-05-14",2.4447,2.4903,2.4186,2.4642,56347.0],["1999-05-17",2.4381,2.4642,2.4121,2.4512,79051.0],["1999-05-18",2.4707,2.4968,2.4121,2.4512,65016.0],["1999-05-19",2.4512,2.5033,2.4512,2.4838,50981.0],["1999-05-20",2.4707,2.5555,2.4707,2.5359,97627.0],["1999-05-21",2.5555,2.575,2.5424,2.575,87926.0],["1999-05-24",2.5881,2.6011,2.5555,2.5946,94944.0],["1999-05-25",2.5816,2.6076,2.5816,2.6076,77606.0],["1999-05-26",2.5946,2.6076,2.4577,2.5229,320126.0],["1999-05-27",2.5081,2.5738,2.5081,2.5672,51600.0],["1999-05-28",2.541,2.541,2.495,2.5147,114139.0],["1999-06-01",2.5147,2.5935,2.5147,2.5738,98866.0],["1999-06-02",2.5344,2.5672,2.5213,2.5607,70176.0],["1999-06-03",2.5672,2.5804,2.5344,2.5475,70795.0],["1999-06-04",2.5213,2.5738,2.5081,2.5672,60682.0],["1999-06-07",2.5738,2.5738,2.5213,2.5278,68938.0],["1999-06-08",2.5278,2.5344,2.495,2.5213,78226.0],["1999-06-09",2.5081,2.5344,2.4884,2.5147,51187.0],["1999-06-10",2.5081,2.5344,2.4819,2.5147,44376.0],["1999-06-11",2.5016,2.5213,2.495,2.5081,35294.0],["1999-06-14",2.495,2.5147,2.4819,2.495,53045.0],["1999-06-15",2.5147,2.5147,2.495,2.5081,46853.0],["1999-06-16",2.5147,2.5147,2.4819,2.5016,90610.0],["1999-06-17",2.5147,2.5147,2.4753,2.4753,101962.0],["1999-06-18",2.5016,2.5213,2.4884,2.5016,92467.0],["1999-06-21",2.5081,2.5213,2.4819,2.495,61714.0],["1999-06-22",2.4884,2.495,2.4819,2.4884,58618.0],["1999-06-23",2.5016,2.5016,2.4753,2.4819,70795.0],["1999-06-24",2.4884,2.495,2.4687,2.4884,58411.0],["1999-06-25",2.4819,2.495,2.4687,2.4819,59856.0],["1999-06-28",2.4819,2.5344,2.4819,2.5213,69557.0],["1999-06-29",2.5332,2.5398,2.5067,2.5398,60682.0],["1999-06-30",2.5398,2.5398,2.5001,2.5133,100104.0],["1999-07-01",2.5001,2.5332,2.5001,2.5332,70795.0],["1999-07-02",2.5398,2.5398,2.5001,2.5067,47472.0],["1999-07-06",2.4935,2.5398,2.4869,2.5332,94531.0],["1999-07-07",2.5133,2.5266,2.4736,2.4935,65016.0],["1999-07-08",2.5067,2.5398,2.4803,2.5199,76987.0],["1999-07-09",2.5001,2.5332,2.4869,2.5199,91022.0],["1999-07-12",2.5332,2.5398,2.4869,2.5133,75955.0],["1999-07-13",2.4935,2.5332,2.4869,2.5199,72240.0],["1999-07-14",2.4869,2.5001,2.4736,2.4935,112282.0],["1999-07-15",2.4935,2.5067,2.4803,2.5067,70795.0],["1999-07-16",2.5199,2.5266,2.467,2.5001,78432.0],["1999-07-19",2.4736,2.5001,2.4604,2.4736,131890.0],["1999-07-20",2.4869,2.5001,2.4604,2.4736,130032.0],["1999-07-21",2.4736,2.5133,2.467,2.5133,36326.0],["1999-07-22",2.5133,2.5266,2.4869,2.5067,45202.0],["1999-07-23",2.5199,2.5199,2.4869,2.4869,38184.0],["1999-07-26",2.4935,2.5133,2.4604,2.4803,67493.0],["1999-07-27",2.4803,2.5266,2.467,2.5001,58205.0],["1999-07-28",2.4869,2.5067,2.4736,2.5067,67493.0],["1999-07-29",2.4921,2.512,2.4787,2.4921,58205.0],["1999-07-30",2.5054,2.572,2.4921,2.5587,79051.0],["1999-08-02",2.5853,2.592,2.5587,2.5654,53045.0],["1999-08-03",2.5787,2.592,2.5587,2.592,63365.0],["1999-08-04",2.5787,2.5853,2.5387,2.552,52219.0],["1999-08-05",2.5387,2.572,2.532,2.572,62539.0],["1999-08-06",2.5654,2.5853,2.5454,2.5587,63365.0],["1999-08-09",2.5454,2.5587,2.532,2.5387,23942.0],["1999-08-10",2.552,2.552,2.5054,2.5187,38390.0],["1999-08-11",2.5054,2.532,2.4787,2.4854,56554.0],["1999-08-12",2.4987,2.5254,2.4921,2.4921,44789.0],["1999-08-13",2.5187,2.5387,2.4987,2.5054,69557.0],["1999-08-16",2.4654,2.5187,2.4654,2.5054,93499.0],["1999-08-17",2.5254,2.5387,2.4787,2.512,51394.0],["1999-08-18",2.5187,2.5187,2.4921,2.4921,42312.0],["1999-08-19",2.4921,2.4921,2.4587,2.4654,59443.0],["1999-08-20",2.4654,2.4854,2.4587,2.4787,44582.0],["1999-08-23",2.4521,2.5054,2.4521,2.4787,94944.0],["1999-08-24",2.4787,2.4787,2.4521,2.4721,35088.0],["1999-08-25",2.4854,2.4921,2.4521,2.4787,51806.0],["1999-08-26",2.4921,2.4921,2.4454,2.4521,81528.0],["1999-08-27",2.4521,2.5187,2.4521,2.5054,95563.0],["1999-08-30",2.4973,2.5242,2.4839,2.4906,38597.0],["1999-08-31",2.504,2.551,2.4906,2.551,84624.0],["1999-09-01",2.5376,2.5779,2.5242,2.5376,51187.0],["1999-09-02",2.5443,2.5443,2.4772,2.4772,60682.0],["1999-09-03",2.4973,2.5242,2.4839,2.5108,48710.0],["1999-09-07",2.4973,2.5309,2.4839,2.504,67286.0],["1999-09-08",2.4906,2.5108,2.4839,2.4973,63158.0],["1999-09-09",2.4973,2.504,2.4839,2.4839,29309.0],["1999-09-10",2.4973,2.4973,2.4839,2.4906,39422.0],["1999-09-13",2.4906,2.4973,2.4772,2.4839,18163.0],["1999-09-14",2.4973,2.504,2.4705,2.4772,68112.0],["1999-09-15",2.4772,2.4973,2.4738,2.4772,86069.0],["1999-09-16",2.4906,2.4973,2.4772,2.4772,54490.0],["1999-09-17",2.4705,2.4906,2.457,2.4638,102168.0],["1999-09-20",2.4772,2.4906,2.4638,2.4705,34262.0],["1999-09-21",2.4705,2.4705,2.4168,2.4503,84005.0],["1999-09-22",2.4638,2.4705,2.4302,2.4436,56760.0],["1999-09-23",2.457,2.4705,2.4302,2.4436,63778.0],["1999-09-24",2.457,2.457,2.4369,2.4503,68112.0],["1999-09-27",2.4168,2.4772,2.4033,2.4503,90610.0],["1999-09-28",2.4503,2.4973,2.4369,2.457,86275.0],["1999-09-29",2.4425,2.4831,2.4222,2.456,75749.0],["1999-09-30",2.4154,2.5034,2.4154,2.5034,119506.0],["1999-10-01",2.4898,2.4898,2.4492,2.4695,34056.0],["1999-10-04",2.4831,2.4966,2.4695,2.4831,25181.0],["1999-10-05",2.4831,2.4898,2.4695,2.4831,78226.0],["1999-10-06",2.4898,2.4898,2.4695,2.4831,87307.0],["1999-10-07",2.4831,2.4898,2.4628,2.4763,65222.0],["1999-10-08",2.4898,2.4898,2.4628,2.4898,36739.0],["1999-10-11",2.456,2.4966,2.4492,2.4763,108154.0],["1999-10-12",2.4898,2.4898,2.4222,2.4425,109392.0],["1999-10-13",2.4154,2.4425,2.4154,2.429,81528.0],["1999-10-14",2.4425,2.4628,2.4154,2.4357,67906.0],["1999-10-15",2.4425,2.4493,2.4222,2.4425,34469.0],["1999-10-18",2.4628,2.4763,2.429,2.4492,57379.0],["1999-10-19",2.4628,2.4763,2.4154,2.4357,47678.0],["1999-10-20",2.4357,2.4628,2.4154,2.4425,30134.0],["1999-10-21",2.4357,2.4763,2.4357,2.4492,45821.0],["1999-10-22",2.4628,2.4763,2.4222,2.4492,53870.0],["1999-10-25",2.4492,2.4763,2.4492,2.4695,27451.0],["1999-10-26",2.4425,2.4763,2.4222,2.4628,89784.0],["1999-10-27",2.4628,2.4898,2.4357,2.4628,56141.0],["1999-10-28",2.4617,2.4958,2.4481,2.4549,78432.0],["1999-10-29",2.4686,2.5027,2.4549,2.4549,77606.0],["1999-11-01",2.4686,2.4958,2.4549,2.4754,48710.0],["1999-11-02",2.4822,2.5231,2.4822,2.4958,54902.0],["1999-11-03",2.5095,2.5777,2.4958,2.5231,125698.0],["1999-11-04",2.5436,2.5504,2.5095,2.5095,64397.0],["1999-11-05",2.4958,2.5231,2.4617,2.4686,82973.0],["1999-11-08",2.4686,2.4822,2.4549,2.4686,78845.0],["1999-11-09",2.4413,2.4822,2.4345,2.4686,124253.0],["1999-11-10",2.4549,2.4549,2.4345,2.4481,60475.0],["1999-11-11",2.4549,2.4549,2.4277,2.4277,69970.0],["1999-11-12",2.4277,2.4413,2.4004,2.4277,113726.0],["1999-11-15",2.4413,2.4413,2.3867,2.4072,74304.0],["1999-11-16",2.4276,2.4413,2.3595,2.3867,109805.0],["1999-11-17",2.3867,2.4208,2.3663,2.3867,86688.0],["1999-11-18",2.4004,2.4481,2.3867,2.4208,89990.0],["1999-11-19",2.4072,2.4072,2.3663,2.3867,97214.0],["1999-11-22",2.3595,2.4004,2.3595,2.3799,53458.0],["1999-11-23",2.3595,2.4004,2.3595,2.3595,114758.0],["1999-11-24",2.3867,2.414,2.3731,2.3867,105883.0],["1999-11-26",2.3867,2.4072,2.3799,2.3867,32198.0],["1999-11-29",2.3994,2.3994,2.3719,2.3719,63571.0],["1999-11-30",2.3651,2.4063,2.3651,2.3994,57173.0],["1999-12-01",2.3719,2.4063,2.3651,2.3857,74717.0],["1999-12-02",2.3444,2.3719,2.3444,2.3513,93293.0],["1999-12-03",2.3513,2.3651,2.3376,2.3444,62746.0],["1999-12-06",2.3376,2.3857,2.3101,2.3101,147782.0],["1999-12-07",2.3101,2.3926,2.3101,2.3651,113520.0],["1999-12-08",2.3376,2.3513,2.2688,2.3238,121982.0],["1999-12-09",2.3376,2.3582,2.2963,2.3238,98040.0],["1999-12-10",2.2963,2.3238,2.2551,2.2963,137669.0],["1999-12-13",2.2963,2.3307,2.2688,2.2963,98866.0],["1999-12-14",2.2551,2.3101,2.2551,2.2551,120744.0],["1999-12-15",2.2551,2.2688,2.2001,2.2551,150053.0],["1999-12-16",2.2688,2.3101,2.2551,2.2894,107328.0],["1999-12-17",2.3032,2.3513,2.2963,2.3101,138907.0],["1999-12-20",2.3238,2.3307,2.2619,2.2894,82973.0],["1999-12-21",2.2688,2.3376,2.2551,2.3101,80909.0],["1999-12-22",2.3101,2.3169,2.2963,2.2963,63158.0],["1999-12-23",2.2963,2.3238,2.2894,2.2963,69144.0],["1999-12-27",2.3101,2.3376,2.2826,2.3307,123840.0],["1999-12-28",2.3169,2.3307,2.2688,2.3101,130238.0],["1999-12-29",2.2963,2.3307,2.2688,2.3169,95976.0],["1999-12-30",2.33,2.3508,2.2884,2.3092,105677.0],["1999-12-31",2.2676,2.2953,2.2606,2.2884,105058.0],["2000-01-03",2.3161,2.3161,2.2606,2.3022,101962.0],["2000-01-04",2.2814,2.3092,2.2398,2.2745,123634.0],["2000-01-05",2.2606,2.2884,2.2398,2.2606,99485.0],["2000-01-06",2.2745,2.2884,2.2468,2.2884,66667.0],["2000-01-07",2.3022,2.33,2.2606,2.33,142003.0],["2000-01-10",2.33,2.3785,2.33,2.3716,119712.0],["2000-01-11",2.3646,2.4132,2.3646,2.3785,149640.0],["2000-01-12",2.3924,2.4271,2.3716,2.3924,102994.0],["2000-01-13",2.4063,2.4063,2.3577,2.3924,73478.0],["2000-01-14",2.3924,2.4409,2.3854,2.4063,118267.0],["2000-01-18",2.4063,2.4409,2.3854,2.4409,85037.0],["2000-01-19",2.4132,2.434,2.3924,2.4201,122808.0],["2000-01-20",2.4271,2.4271,2.3993,2.4132,68525.0],["2000-01-21",2.3993,2.434,2.3854,2.4063,99898.0],["2000-01-24",2.4201,2.4409,2.4063,2.4132,95976.0],["2000-01-25",2.4132,2.434,2.4132,2.434,67493.0],["2000-01-26",2.4409,2.4409,2.3646,2.3854,88339.0],["2000-01-27",2.3716,2.4271,2.3716,2.4271,81115.0],["2000-01-28",2.4122,2.4332,2.4122,2.4262,74510.0],["2000-01-31",2.4192,2.4192,2.3773,2.3773,97421.0],["2000-02-01",2.3773,2.4192,2.3703,2.4192,52838.0],["2000-02-02",2.4052,2.4192,2.3913,2.4122,53251.0],["2000-02-03",2.3703,2.4542,2.3703,2.4192,122602.0],["2000-02-04",2.4332,2.4332,2.4052,2.4122,68938.0],["2000-02-07",2.4052,2.4192,2.3913,2.4052,65429.0],["2000-02-08",2.4332,2.4332,2.3773,2.3913,73478.0],["2000-02-09",2.4052,2.4192,2.3913,2.4052,73478.0],["2000-02-10",2.3913,2.4052,2.3633,2.3843,143242.0],["2000-02-11",2.3773,2.3913,2.3563,2.3843,104645.0],["2000-02-14",2.4122,2.4122,2.3493,2.3563,120950.0],["2000-02-15",2.3703,2.3843,2.3493,2.3773,67286.0],["2000-02-16",2.3563,2.3982,2.3563,2.3563,106090.0],["2000-02-17",2.3633,2.4052,2.3493,2.4052,88752.0],["2000-02-18",2.3913,2.4052,2.3493,2.3913,89371.0],["2000-02-22",2.3493,2.3773,2.3353,2.3773,158515.0],["2000-02-23",2.3913,2.3913,2.3493,2.3703,43550.0],["2000-02-24",2.3633,2.3773,2.3423,2.3633,54696.0],["2000-02-25",2.3563,2.3843,2.3423,2.3563,69970.0],["2000-02-28",2.3484,2.3625,2.3272,2.3484,80083.0],["2000-02-29",2.3625,2.3625,2.3272,2.3484,76574.0],["2000-03-01",2.3343,2.3696,2.3272,2.3413,69970.0],["2000-03-02",2.3272,2.3555,2.3202,2.3555,63778.0],["2000-03-03",2.3413,2.3625,2.3413,2.3413,77400.0],["2000-03-06",2.3555,2.3978,2.3272,2.3837,99072.0],["2000-03-07",2.3696,2.3696,2.3202,2.3272,93499.0],["2000-03-08",2.3413,2.3625,2.2849,2.3625,123634.0],["2000-03-09",2.3484,2.3484,2.3131,2.3272,86482.0],["2000-03-10",2.3343,2.3625,2.3272,2.3343,59030.0],["2000-03-13",2.3343,2.3343,2.299,2.3131,59237.0],["2000-03-14",2.3343,2.3343,2.2849,2.2849,94531.0],["2000-03-15",2.2779,2.299,2.2708,2.2779,106915.0],["2000-03-16",2.2779,2.3625,2.2638,2.3555,117854.0],["2000-03-17",2.3272,2.3978,2.3272,2.3978,82354.0],["2000-03-20",2.3978,2.3978,2.3555,2.3696,76368.0],["2000-03-21",2.3696,2.3696,2.3272,2.3484,108773.0],["2000-03-22",2.3413,2.3625,2.3272,2.3413,58824.0],["2000-03-23",2.3272,2.3696,2.3131,2.3555,94118.0],["2000-03-24",2.3555,2.3625,2.3272,2.3272,78226.0],["2000-03-27",2.3202,2.3766,2.3202,2.3484,103819.0],["2000-03-28",2.3766,2.3766,2.3272,2.3272,102581.0],["2000-03-29",2.3554,2.3554,2.3343,2.3343,92674.0],["2000-03-30",2.362,2.362,2.3051,2.3051,109186.0],["2000-03-31",2.3336,2.3336,2.1913,2.1913,430550.0],["2000-04-03",2.2197,2.2766,2.2055,2.2624,230549.0],["2000-04-04",2.2624,2.2766,2.2268,2.2766,133747.0],["2000-04-05",2.2624,2.3264,2.2482,2.298,127762.0],["2000-04-06",2.298,2.3264,2.2909,2.3051,110630.0],["2000-04-07",2.3193,2.3336,2.298,2.3264,58618.0],["2000-04-10",2.3264,2.3905,2.3051,2.3407,155419.0],["2000-04-11",2.3407,2.3407,2.2766,2.298,117235.0],["2000-04-12",2.3122,2.3762,2.3051,2.3478,116410.0],["2000-04-13",2.3336,2.3691,2.3193,2.3407,99691.0],["2000-04-14",2.3691,2.3834,2.3407,2.3834,162643.0],["2000-04-17",2.362,2.3762,2.3336,2.3478,73272.0],["2000-04-18",2.362,2.362,2.3478,2.362,74098.0],["2000-04-19",2.362,2.3905,2.3478,2.3834,54490.0],["2000-04-20",2.3834,2.3976,2.3691,2.3905,63158.0],["2000-04-24",2.3905,2.4189,2.3478,2.4189,92261.0],["2000-04-25",2.4047,2.4332,2.3976,2.426,114346.0],["2000-04-26",2.4474,2.4687,2.426,2.4474,87720.0],["2000-04-27",2.4466,2.4825,2.4108,2.461,63365.0],["2000-04-28",2.4897,2.504,2.4108,2.504,107947.0],["2000-05-01",2.5112,2.5184,2.4897,2.5184,63158.0],["2000-05-02",2.504,2.5184,2.4825,2.5112,65016.0],["2000-05-03",2.5184,2.5184,2.4466,2.4538,114552.0],["2000-05-04",2.4825,2.4969,2.4466,2.4753,109186.0],["2000-05-05",2.4825,2.5256,2.4682,2.5184,86894.0],["2000-05-08",2.5256,2.5256,2.4897,2.4969,85037.0],["2000-05-09",2.5256,2.5543,2.4969,2.5256,93086.0],["2000-05-10",2.5327,2.5614,2.5256,2.5543,58824.0],["2000-05-11",2.5686,2.583,2.5614,2.583,83179.0],["2000-05-12",2.5973,2.626,2.583,2.626,86894.0],["2000-05-15",2.6404,2.6404,2.5901,2.6332,86894.0],["2000-05-16",2.6332,2.6834,2.5901,2.6332,107328.0],["2000-05-17",2.6045,2.626,2.5614,2.5901,107328.0],["2000-05-18",2.583,2.6332,2.583,2.5901,104026.0],["2000-05-19",2.6045,2.6117,2.5614,2.583,62333.0],["2000-05-22",2.583,2.6332,2.5399,2.626,77194.0],["2000-05-23",2.6332,2.6404,2.6045,2.626,63158.0],["2000-05-24",2.6404,2.7121,2.6117,2.6906,117648.0],["2000-05-25",2.6978,2.7265,2.6404,2.6906,109598.0],["2000-05-26",2.6906,2.7839,2.6762,2.7623,137050.0],["2000-05-30",2.776,2.776,2.6893,2.7327,68112.0],["2000-05-31",2.7182,2.7471,2.7037,2.7327,133541.0],["2000-06-01",2.7471,2.7688,2.6893,2.7038,39629.0],["2000-06-02",2.7182,2.7471,2.6893,2.7399,90610.0],["2000-06-05",2.7399,2.7688,2.7037,2.7327,73685.0],["2000-06-06",2.7182,2.7327,2.6965,2.7327,80909.0],["2000-06-07",2.7182,2.7254,2.6893,2.7182,57173.0],["2000-06-08",2.7037,2.7254,2.6676,2.6965,82147.0],["2000-06-09",2.6965,2.7254,2.6965,2.7182,83592.0],["2000-06-12",2.7254,2.7471,2.711,2.7182,59650.0],["2000-06-13",2.7327,2.7399,2.6821,2.7399,64810.0],["2000-06-14",2.7399,2.7688,2.7254,2.7688,75749.0],["2000-06-15",2.776,2.776,2.7327,2.776,70176.0],["2000-06-16",2.776,2.7977,2.7616,2.776,116616.0],["2000-06-19",2.7327,2.7905,2.7327,2.7688,118267.0],["2000-06-20",2.7833,2.7905,2.7544,2.7544,39010.0],["2000-06-21",2.7471,2.776,2.7254,2.7471,70589.0],["2000-06-22",2.7471,2.8483,2.7327,2.8483,122189.0],["2000-06-23",2.8266,2.8266,2.7327,2.7471,121776.0],["2000-06-26",2.7616,2.7833,2.7327,2.776,53251.0],["2000-06-27",2.7616,2.7833,2.7544,2.7616,54902.0],["2000-06-28",2.776,2.7905,2.7544,2.776,66254.0],["2000-06-29",2.7974,2.8484,2.7755,2.8338,78019.0],["2000-06-30",2.8484,2.8484,2.7391,2.7482,133128.0],["2000-07-03",2.7391,2.7828,2.7391,2.7755,30547.0],["2000-07-05",2.7755,2.8484,2.7682,2.8484,68938.0],["2000-07-06",2.8338,2.8484,2.7974,2.8338,58824.0],["2000-07-07",2.8338,2.8411,2.7974,2.8192,62746.0],["2000-07-10",2.8192,2.8265,2.7755,2.7828,73891.0],["2000-07-11",2.7901,2.7974,2.7755,2.7828,47678.0],["2000-07-12",2.7974,2.7974,2.7682,2.7828,67286.0],["2000-07-13",2.7828,2.7974,2.7682,2.7828,50155.0],["2000-07-14",2.7974,2.8192,2.7828,2.8192,53458.0],["2000-07-17",2.8047,2.8119,2.7828,2.7828,50774.0],["2000-07-18",2.7974,2.8702,2.7828,2.7974,102994.0],["2000-07-19",2.7974,2.8265,2.7974,2.8119,42518.0],["2000-07-20",2.7974,2.8557,2.7974,2.8411,39422.0],["2000-07-21",2.8119,2.8411,2.8119,2.8338,93293.0],["2000-07-24",2.8265,2.8411,2.7974,2.7974,46853.0],["2000-07-25",2.7974,2.8411,2.7974,2.8119,56966.0],["2000-07-26",2.7901,2.8557,2.7901,2.8484,87926.0],["2000-07-27",2.8484,2.8484,2.8119,2.8192,43757.0],["2000-07-28",2.7967,2.8407,2.7893,2.8187,76781.0],["2000-07-31",2.804,2.8554,2.7967,2.8481,76987.0],["2000-08-01",2.8481,2.8554,2.826,2.8407,36946.0],["2000-08-02",2.8334,2.8627,2.8334,2.8627,44582.0],["2000-08-03",2.8627,2.8701,2.8334,2.8701,99278.0],["2000-08-04",2.8701,2.8774,2.8334,2.8481,61301.0],["2000-08-07",2.8481,2.8774,2.8407,2.8407,151291.0],["2000-08-08",2.8554,2.8554,2.8187,2.8407,65016.0],["2000-08-09",2.8554,2.8554,2.8334,2.8554,32818.0],["2000-08-10",2.8554,2.8554,2.804,2.8187,64190.0],["2000-08-11",2.804,2.826,2.804,2.826,95976.0],["2000-08-14",2.8334,2.8334,2.8187,2.8334,46234.0],["2000-08-15",2.8187,2.826,2.8187,2.826,40454.0],["2000-08-16",2.8481,2.8481,2.8114,2.8114,54902.0],["2000-08-17",2.826,2.8334,2.7893,2.804,57792.0],["2000-08-18",2.7893,2.7967,2.7893,2.7893,42725.0],["2000-08-21",2.7747,2.7893,2.7013,2.7013,122189.0],["2000-08-22",2.7306,2.7526,2.7159,2.7453,56347.0],["2000-08-23",2.7306,2.738,2.6792,2.6792,91848.0],["2000-08-24",2.7086,2.7086,2.6719,2.6866,89784.0],["2000-08-25",2.6866,2.7159,2.6866,2.7086,86894.0],["2000-08-28",2.7013,2.7159,2.6719,2.7013,95357.0],["2000-08-29",2.6866,2.7159,2.6719,2.6866,67699.0],["2000-08-30",2.6268,2.686,2.6268,2.6638,72859.0],["2000-08-31",2.6564,2.6934,2.6564,2.6786,69557.0],["2000-09-01",2.7082,2.7156,2.6712,2.7008,53664.0],["2000-09-05",2.6786,2.7304,2.6712,2.6934,51187.0],["2000-09-06",2.723,2.7378,2.7008,2.7304,67493.0],["2000-09-07",2.723,2.7748,2.723,2.7674,46440.0],["2000-09-08",2.7674,2.7674,2.7082,2.7156,97214.0],["2000-09-11",2.7156,2.723,2.6712,2.6786,108566.0],["2000-09-12",2.6934,2.7082,2.6786,2.6934,106090.0],["2000-09-13",2.6786,2.686,2.6712,2.686,74510.0],["2000-09-14",2.6786,2.7082,2.6712,2.6934,122808.0],["2000-09-15",2.6712,2.7008,2.6712,2.6786,97214.0],["2000-09-18",2.686,2.6934,2.6342,2.6416,130032.0],["2000-09-19",2.6564,2.6712,2.6194,2.649,104232.0],["2000-09-20",2.6342,2.7082,2.6342,2.7008,76162.0],["2000-09-21",2.6786,2.7082,2.6786,2.6934,77400.0],["2000-09-22",2.6786,2.7082,2.6712,2.7008,73685.0],["2000-09-25",2.6934,2.7156,2.6934,2.7082,74304.0],["2000-09-26",2.7304,2.7452,2.7082,2.723,98453.0],["2000-09-27",2.7378,2.7674,2.723,2.7674,88546.0],["2000-09-28",2.7819,2.8192,2.7596,2.7745,71208.0],["2000-09-29",2.767,2.7894,2.7521,2.7819,101342.0],["2000-10-02",2.7819,2.7894,2.7745,2.7819,49742.0],["2000-10-03",2.7894,2.7894,2.7596,2.7745,91848.0],["2000-10-04",2.7596,2.7745,2.7596,2.7596,40867.0],["2000-10-05",2.7521,2.7819,2.7148,2.7521,133128.0],["2000-10-06",2.7521,2.7596,2.7223,2.7446,38184.0],["2000-10-09",2.7446,2.7521,2.7073,2.7297,41486.0],["2000-10-10",2.7446,2.7446,2.7074,2.7148,43344.0],["2000-10-11",2.7297,2.7446,2.6999,2.7223,59237.0],["2000-10-12",2.7148,2.7148,2.685,2.6999,49123.0],["2000-10-13",2.6999,2.7297,2.6999,2.7297,72653.0],["2000-10-16",2.7372,2.7372,2.6999,2.7073,94118.0],["2000-10-17",2.7223,2.7297,2.7074,2.7148,69763.0],["2000-10-18",2.7148,2.7148,2.7073,2.7073,47266.0],["2000-10-19",2.7223,2.7372,2.7148,2.7297,101136.0],["2000-10-20",2.7372,2.7819,2.7297,2.767,207432.0],["2000-10-23",2.7819,2.7819,2.7596,2.7596,43550.0],["2000-10-24",2.7521,2.7894,2.7521,2.7819,95770.0],["2000-10-25",2.767,2.7745,2.7446,2.7521,54490.0],["2000-10-26",2.767,2.7745,2.7521,2.767,56554.0],["2000-10-27",2.767,2.7745,2.7596,2.7745,77400.0],["2000-10-30",2.7891,2.8041,2.7665,2.7966,56347.0],["2000-10-31",2.8041,2.8041,2.7665,2.7665,52838.0],["2000-11-01",2.7816,2.8041,2.7665,2.7966,35088.0],["2000-11-02",2.7966,2.8041,2.7816,2.7966,33850.0],["2000-11-03",2.7665,2.7966,2.759,2.7966,38803.0],["2000-11-06",2.7966,2.8267,2.7966,2.8192,44995.0],["2000-11-07",2.8041,2.8267,2.7891,2.8267,35914.0],["2000-11-08",2.8267,2.8267,2.8041,2.8041,43344.0],["2000-11-09",2.7891,2.8417,2.7816,2.8417,63158.0],["2000-11-10",2.8417,2.8417,2.8041,2.8192,42518.0],["2000-11-13",2.8192,2.8267,2.7515,2.8267,69557.0],["2000-11-14",2.8492,2.8492,2.8267,2.8492,49536.0],["2000-11-15",2.8342,2.8793,2.8267,2.8793,100930.0],["2000-11-16",2.8793,2.8868,2.8718,2.8718,68525.0],["2000-11-17",2.8868,2.8868,2.8643,2.8868,39216.0],["2000-11-20",2.8718,2.8868,2.8567,2.8718,30754.0],["2000-11-21",2.8868,2.9019,2.8718,2.8868,87307.0],["2000-11-22",2.8718,2.8868,2.8567,2.8643,36739.0],["2000-11-24",2.8567,2.9019,2.8567,2.8943,29928.0],["2000-11-27",2.8793,2.947,2.8793,2.9094,57586.0],["2000-11-28",2.9244,2.9394,2.8943,2.9244,42106.0],["2000-11-29",2.939,2.9466,2.9087,2.9314,38184.0],["2000-11-30",2.939,2.9542,2.9087,2.9087,98659.0],["2000-12-01",2.9239,2.9617,2.9239,2.9542,59237.0],["2000-12-04",2.939,2.9693,2.9087,2.9314,49949.0],["2000-12-05",2.8784,2.9769,2.8784,2.9542,72034.0],["2000-12-06",2.9693,2.9693,2.8936,2.9011,57586.0],["2000-12-07",2.9163,2.9314,2.8936,2.9087,75749.0],["2000-12-08",2.9087,3.0148,2.9087,3.0148,80290.0],["2000-12-11",2.9996,3.0223,2.9769,2.992,68525.0],["2000-12-12",3.0072,3.0072,2.9542,2.9845,76368.0],["2000-12-13",3.0072,3.0072,2.9845,2.9996,55109.0],["2000-12-14",2.9996,2.9996,2.9542,2.9769,74304.0],["2000-12-15",2.9466,2.9542,2.8784,2.9011,119299.0],["2000-12-18",2.9087,2.9845,2.9087,2.9845,95563.0],["2000-12-19",2.9996,3.0072,2.9693,2.9845,109186.0],["2000-12-20",2.992,2.992,2.939,2.9466,84830.0],["2000-12-21",2.9693,3.0072,2.9542,3.0072,75130.0],["2000-12-22",3.0072,3.0148,2.9845,2.9996,55728.0],["2000-12-26",2.9996,3.0299,2.9845,3.0148,69763.0],["2000-12-27",3.0299,3.0754,3.0148,3.0754,76574.0],["2000-12-28",3.0903,3.1132,3.0751,3.1132,58618.0],["2000-12-29",3.1132,3.1132,3.0369,3.0369,34262.0],["2001-01-02",3.0445,3.0445,2.9682,2.9835,62333.0],["2001-01-03",2.9682,3.0979,2.9682,3.0827,84830.0],["2001-01-04",3.0827,3.1056,3.0369,3.1056,82354.0],["2001-01-05",3.1132,3.1132,3.0598,3.0674,57792.0],["2001-01-08",3.0827,3.1056,3.0522,3.0903,42312.0],["2001-01-09",3.0751,3.1056,3.0751,3.1056,54077.0],["2001-01-10",3.1132,3.1132,3.0674,3.1132,73066.0],["2001-01-11",3.1132,3.159,3.0903,3.1514,111869.0],["2001-01-12",3.1666,3.1666,3.0979,3.1285,86069.0],["2001-01-16",3.1514,3.1743,3.0979,3.1743,99898.0],["2001-01-17",3.1895,3.2048,3.1208,3.1361,102374.0],["2001-01-18",3.1361,3.1895,3.1132,3.1819,53458.0],["2001-01-19",3.1819,3.1895,3.1437,3.1666,53664.0],["2001-01-22",3.1819,3.1971,3.1285,3.1895,57792.0],["2001-01-23",3.1819,3.22,3.1743,3.1895,50774.0],["2001-01-24",3.1437,3.1895,3.1437,3.1819,68112.0],["2001-01-25",3.1895,3.2277,3.1895,3.2048,52632.0],["2001-01-26",3.22,3.22,3.159,3.1819,54283.0],["2001-01-29",3.206,3.2109,3.1669,3.2084,54490.0],["2001-01-30",3.1992,3.2386,3.1968,3.2066,52632.0],["2001-01-31",3.2189,3.2336,3.1845,3.198,48504.0],["2001-02-01",3.2103,3.2213,3.1857,3.2152,55934.0],["2001-02-02",3.2029,3.23,3.1845,3.1906,48091.0],["2001-02-05",3.1968,3.2275,3.1845,3.2041,38803.0],["2001-02-06",3.1918,3.2263,3.1918,3.2103,53664.0],["2001-02-07",3.2582,3.289,3.2521,3.2816,81734.0],["2001-02-08",3.2816,3.289,3.1623,3.1955,145512.0],["2001-02-09",3.1525,3.166,3.1021,3.1599,103819.0],["2001-02-12",3.1722,3.2226,3.139,3.209,91435.0],["2001-02-13",3.1968,3.2521,3.1968,3.2004,57792.0],["2001-02-14",3.2189,3.2189,3.1722,3.2029,50155.0],["2001-02-15",3.2213,3.2275,3.166,3.2152,74923.0],["2001-02-16",3.2213,3.2398,3.1955,3.2029,45408.0],["2001-02-20",3.2152,3.2152,3.1537,3.1599,64603.0],["2001-02-21",3.1599,3.1955,3.1365,3.1365,49123.0],["2001-02-22",3.1353,3.1353,3.0984,3.1033,53870.0],["2001-02-23",3.1033,3.134,3.0431,3.0713,143861.0],["2001-02-26",3.0738,3.1476,3.0738,3.1476,72446.0],["2001-02-27",3.1148,3.1643,3.0714,3.1172,99278.0],["2001-02-28",3.1395,3.1519,3.0702,3.1209,78638.0],["2001-03-01",3.1395,3.1395,3.0838,3.1247,63571.0],["2001-03-02",3.1333,3.1891,3.1333,3.1643,71414.0],["2001-03-05",3.1457,3.1953,3.1086,3.1408,95357.0],["2001-03-06",3.1581,3.2052,3.1519,3.1829,50981.0],["2001-03-07",3.1705,3.22,3.1705,3.2052,70382.0],["2001-03-08",3.1953,3.2175,3.1928,3.1953,25387.0],["2001-03-09",3.1953,3.1977,3.1457,3.1767,54490.0],["2001-03-12",3.1767,3.2151,3.1395,3.1457,98659.0],["2001-03-13",3.1457,3.1581,3.1222,3.1581,75130.0],["2001-03-14",3.1457,3.1705,3.1098,3.1098,76987.0],["2001-03-15",3.1271,3.1271,3.0776,3.1148,62539.0],["2001-03-16",3.1271,3.1271,3.0095,3.0281,146338.0],["2001-03-19",3.0157,3.059,3.0157,3.0466,104851.0],["2001-03-20",3.0615,3.1259,3.0615,3.0838,84624.0],["2001-03-21",3.0962,3.1445,3.0912,3.1395,91848.0],["2001-03-22",3.1643,3.1643,3.0962,3.1482,128174.0],["2001-03-23",3.1209,3.1692,3.1209,3.1271,51600.0],["2001-03-26",3.111,3.2151,3.0999,3.2151,75542.0],["2001-03-27",3.2002,3.251,3.1841,3.251,83179.0],["2001-03-28",3.2634,3.2683,3.22,3.2324,104645.0],["2001-03-29",3.2132,3.2681,3.2132,3.2606,74717.0],["2001-03-30",3.2556,3.3055,3.2556,3.3055,97214.0],["2001-04-02",3.293,3.3242,3.2556,3.293,102581.0],["2001-04-03",3.3055,3.3217,3.2681,3.2793,82147.0],["2001-04-04",3.2868,3.3242,3.2681,3.3117,122395.0],["2001-04-05",3.2993,3.3367,3.2955,3.3367,76987.0],["2001-04-06",3.3492,3.3492,3.3055,3.318,52426.0],["2001-04-09",3.318,3.3666,3.3055,3.3242,62746.0],["2001-04-10",3.3429,3.3679,3.3018,3.3529,77606.0],["2001-04-11",3.3554,3.3679,3.3068,3.3142,61920.0],["2001-04-12",3.2681,3.3429,3.2681,3.3305,75130.0],["2001-04-16",3.3679,3.3779,3.3305,3.3492,75955.0],["2001-04-17",3.3679,3.3991,3.3616,3.3679,62746.0],["2001-04-18",3.3803,3.4801,3.3554,3.4365,111869.0],["2001-04-19",3.4315,3.4739,3.4315,3.4489,66874.0],["2001-04-20",3.4115,3.4552,3.4053,3.424,99072.0],["2001-04-23",3.4115,3.4614,3.4115,3.4477,101549.0],["2001-04-24",3.4302,3.4614,3.4115,3.4614,87720.0],["2001-04-25",3.4926,3.5051,3.4365,3.4614,146750.0],["2001-04-26",3.5051,3.53,3.449,3.5213,121776.0],["2001-04-27",3.5233,3.566,3.5158,3.566,79670.0],["2001-04-30",3.5509,3.6049,3.5283,3.5924,88958.0],["2001-05-01",3.6099,3.6099,3.4844,3.4907,337670.0],["2001-05-02",3.453,3.4907,3.4216,3.4907,1684843.0],["2001-05-03",3.4655,3.4881,3.4153,3.4844,723432.0],["2001-05-04",3.4819,3.4819,3.4279,3.4655,372346.0],["2001-05-07",3.4655,3.4907,3.4467,3.4844,189269.0],["2001-05-08",3.4819,3.4894,3.453,3.4844,343037.0],["2001-05-09",3.4844,3.4907,3.4718,3.4731,205368.0],["2001-05-10",3.4881,3.4894,3.4655,3.4718,161611.0],["2001-05-11",3.4593,3.4907,3.4593,3.4844,105677.0],["2001-05-14",3.4781,3.4806,3.4467,3.4718,81528.0],["2001-05-15",3.4844,3.4907,3.4467,3.4731,150053.0],["2001-05-16",3.4844,3.4844,3.4467,3.4517,162437.0],["2001-05-17",3.4655,3.4718,3.448,3.4605,109186.0],["2001-05-18",3.4605,3.4844,3.453,3.4655,126110.0],["2001-05-21",3.4593,3.4856,3.453,3.4844,150878.0],["2001-05-22",3.4718,3.4907,3.4492,3.4718,112901.0],["2001-05-23",3.4869,3.4907,3.4492,3.4681,110630.0],["2001-05-24",3.4693,3.4819,3.4492,3.4819,101136.0],["2001-05-25",3.4781,3.4907,3.4568,3.4718,66254.0],["2001-05-29",3.4844,3.4844,3.4542,3.4542,106296.0],["2001-05-30",3.4525,3.4575,3.407,3.407,162230.0],["2001-05-31",3.4133,3.4221,3.388,3.388,142829.0],["2001-06-01",3.4006,3.4626,3.3627,3.455,165739.0],["2001-06-04",3.4676,3.4727,3.4133,3.4601,110011.0],["2001-06-05",3.4639,3.4879,3.4386,3.4803,126317.0],["2001-06-06",3.4765,3.5005,3.4765,3.4803,149434.0],["2001-06-07",3.4955,3.503,3.4702,3.5005,149846.0],["2001-06-08",3.5018,3.5056,3.474,3.4955,142210.0],["2001-06-11",3.4765,3.5043,3.474,3.4993,127349.0],["2001-06-12",3.5018,3.5207,3.4778,3.5144,192984.0],["2001-06-13",3.5144,3.5207,3.5018,3.5169,233026.0],["2001-06-14",3.5081,3.5271,3.5081,3.5258,237773.0],["2001-06-15",3.5144,3.5397,3.5144,3.5271,311045.0],["2001-06-18",3.5372,3.5587,3.5271,3.5587,274512.0],["2001-06-19",3.5587,3.5839,3.5018,3.5018,286896.0],["2001-06-20",3.5081,3.546,3.5018,3.5397,219816.0],["2001-06-21",3.5523,3.5814,3.541,3.5776,128794.0],["2001-06-22",3.6029,3.6029,3.5713,3.5776,175646.0],["2001-06-25",3.5928,3.6029,3.5688,3.5713,144274.0],["2001-06-26",3.5688,3.6383,3.5688,3.6092,254904.0],["2001-06-27",3.6219,3.6345,3.6029,3.608,171106.0],["2001-06-28",3.6013,3.6523,3.6013,3.6268,120744.0],["2001-06-29",3.6141,3.7617,3.6141,3.7617,309394.0],["2001-07-02",3.7413,3.7413,3.6395,3.6497,213211.0],["2001-07-03",3.6586,3.6866,3.6523,3.6688,63778.0],["2001-07-05",3.6904,3.7032,3.6548,3.665,111662.0],["2001-07-06",3.6586,3.6879,3.6268,3.6866,103406.0],["2001-07-09",3.6777,3.6841,3.6014,3.6204,162643.0],["2001-07-10",3.6268,3.6395,3.595,3.6014,85037.0],["2001-07-11",3.6204,3.6395,3.5568,3.5937,113933.0],["2001-07-12",3.5504,3.6141,3.5504,3.6141,87720.0],["2001-07-13",3.6268,3.6459,3.6204,3.6293,71621.0],["2001-07-16",3.6459,3.665,3.6395,3.6484,84830.0],["2001-07-17",3.665,3.6803,3.6523,3.6803,174408.0],["2001-07-18",3.6879,3.7032,3.6586,3.6904,159960.0],["2001-07-19",3.7032,3.7146,3.6904,3.7095,86482.0],["2001-07-20",3.6904,3.7541,3.6866,3.7541,100930.0],["2001-07-23",3.7668,3.7668,3.6777,3.6904,122395.0],["2001-07-24",3.7032,3.7032,3.6204,3.6357,165120.0],["2001-07-25",3.6612,3.665,3.6141,3.6637,75749.0],["2001-07-26",3.665,3.7095,3.6332,3.7044,95357.0],["2001-07-27",3.7095,3.7286,3.6841,3.7044,118267.0],["2001-07-30",3.7144,3.8361,3.7016,3.7144,194222.0],["2001-07-31",3.6952,3.708,3.6632,3.6722,135605.0],["2001-08-01",3.6568,3.6645,3.6401,3.6632,109598.0],["2001-08-02",3.6593,3.6657,3.6312,3.6593,102168.0],["2001-08-03",3.6568,3.6632,3.6376,3.6504,87307.0],["2001-08-06",3.6568,3.6952,3.644,3.6824,121570.0],["2001-08-07",3.6862,3.7272,3.6862,3.7144,208877.0],["2001-08-08",3.7272,3.7464,3.7016,3.7272,242726.0],["2001-08-09",3.7336,3.7657,3.7208,3.7592,138288.0],["2001-08-10",3.7785,3.8041,3.7464,3.7631,171106.0],["2001-08-13",3.7592,3.7733,3.7452,3.7464,115790.0],["2001-08-14",3.7144,3.7785,3.7144,3.7554,135605.0],["2001-08-15",3.7657,3.7938,3.6978,3.7682,170280.0],["2001-08-16",3.7913,3.7913,3.7272,3.7285,185760.0],["2001-08-17",3.7298,3.7464,3.7195,3.7464,139733.0],["2001-08-20",3.7464,3.7721,3.7272,3.7528,101755.0],["2001-08-21",3.7631,3.8079,3.7567,3.7618,100930.0],["2001-08-22",3.7528,3.7785,3.7259,3.7785,119299.0],["2001-08-23",3.7785,3.8233,3.7721,3.7913,98246.0],["2001-08-24",3.7721,3.7849,3.74,3.7772,119506.0],["2001-08-27",3.7657,3.8041,3.7541,3.7746,104645.0],["2001-08-28",3.74,3.7657,3.7208,3.7528,116822.0],["2001-08-29",3.7336,3.7477,3.6952,3.7349,139526.0],["2001-08-30",3.7192,3.7617,3.6934,3.696,107122.0],["2001-08-31",3.6741,3.714,3.6663,3.6998,96389.0],["2001-09-04",3.7192,3.7321,3.6895,3.6998,132096.0],["2001-09-05",3.6934,3.7231,3.6908,3.7063,73891.0],["2001-09-06",3.6999,3.7063,3.6573,3.6676,93912.0],["2001-09-07",3.687,3.687,3.5967,3.6289,137669.0],["2001-09-10",3.6225,3.6599,3.6032,3.6225,116203.0],["2001-09-17",3.6096,3.6805,3.5452,3.558,200414.0],["2001-09-18",3.5903,3.6341,3.5774,3.598,148195.0],["2001-09-19",3.6225,3.6483,3.5452,3.5645,143654.0],["2001-09-20",3.5452,3.5787,3.4807,3.5194,173789.0],["2001-09-21",3.4807,3.5348,3.4098,3.4485,211766.0],["2001-09-24",3.4807,3.5258,3.4459,3.4549,153149.0],["2001-09-25",3.4807,3.558,3.4807,3.5387,172344.0],["2001-09-26",3.558,3.6225,3.5516,3.6186,186586.0],["2001-09-27",3.6535,3.7132,3.6211,3.7042,130032.0],["2001-09-28",3.712,3.7937,3.712,3.7639,117854.0],["2001-10-01",3.7639,3.7652,3.686,3.7314,126110.0],["2001-10-02",3.7379,3.7768,3.7249,3.7613,76987.0],["2001-10-03",3.7768,3.7768,3.7042,3.7405,102581.0],["2001-10-04",3.686,3.795,3.686,3.7574,115378.0],["2001-10-05",3.7444,3.7704,3.6782,3.7639,98659.0],["2001-10-08",3.7509,3.7898,3.7444,3.7587,48298.0],["2001-10-09",3.7379,3.7509,3.686,3.7509,137050.0],["2001-10-10",3.7509,3.8158,3.7444,3.8158,134573.0],["2001-10-11",3.8028,3.8301,3.7768,3.7872,95357.0],["2001-10-12",3.8028,3.8145,3.7639,3.7963,115997.0],["2001-10-15",3.7963,3.8482,3.7704,3.8469,95357.0],["2001-10-16",3.8573,3.8742,3.8327,3.8742,119093.0],["2001-10-17",3.8807,3.8859,3.8288,3.8612,101549.0],["2001-10-18",3.8158,3.8171,3.6925,3.7016,482976.0],["2001-10-19",3.6535,3.699,3.6211,3.6925,1570085.0],["2001-10-22",3.673,3.6808,3.6367,3.66,287928.0],["2001-10-23",3.6561,3.6782,3.6471,3.6535,323635.0],["2001-10-24",3.66,3.6626,3.6535,3.6535,243758.0],["2001-10-25",3.6535,3.673,3.6406,3.66,236741.0],["2001-10-26",3.66,3.6756,3.6471,3.6756,213211.0],["2001-10-29",3.6756,3.6912,3.6535,3.673,268320.0],["2001-10-30",3.6585,3.6912,3.6585,3.6768,311045.0],["2001-10-31",3.6846,3.7369,3.6716,3.7369,276370.0],["2001-11-01",3.7173,3.7304,3.6899,3.7304,375854.0],["2001-11-02",3.7238,3.7343,3.6859,3.7265,309806.0],["2001-11-05",3.7238,3.7408,3.7173,3.7304,305678.0],["2001-11-06",3.7173,3.78,3.7108,3.7565,319714.0],["2001-11-07",3.7565,3.7617,3.6846,3.7147,249744.0],["2001-11-08",3.7304,3.7565,3.6951,3.7317,170693.0],["2001-11-09",3.7238,3.7356,3.6977,3.7304,149021.0],["2001-11-12",3.7408,3.7513,3.7238,3.7434,153562.0],["2001-11-13",3.7447,3.7617,3.7304,3.7434,193603.0],["2001-11-14",3.7696,3.7879,3.7474,3.7826,233232.0],["2001-11-15",3.7761,3.7866,3.7369,3.7434,189062.0],["2001-11-16",3.7447,3.7696,3.7238,3.75,153355.0],["2001-11-19",3.75,3.75,3.6899,3.7421,249331.0],["2001-11-20",3.7565,3.7774,3.7304,3.763,190094.0],["2001-11-21",3.7565,3.7852,3.7369,3.7852,103200.0],["2001-11-23",3.7826,3.7866,3.7539,3.7774,57792.0],["2001-11-26",3.7826,3.7892,3.7683,3.7826,168010.0],["2001-11-27",3.7826,3.8114,3.767,3.7892,159341.0],["2001-11-28",3.7761,3.8088,3.7722,3.7957,177091.0],["2001-11-29",3.814,3.814,3.7548,3.814,153768.0],["2001-11-30",3.8403,3.8403,3.7903,3.8074,181219.0],["2001-12-03",3.7627,3.7877,3.7614,3.7798,205987.0],["2001-12-04",3.7693,3.7785,3.7482,3.7772,196493.0],["2001-12-05",3.7772,3.7811,3.7088,3.7745,221880.0],["2001-12-06",3.768,3.7956,3.7614,3.7877,156658.0],["2001-12-07",3.8008,3.8127,3.7758,3.8087,104851.0],["2001-12-10",3.8008,3.814,3.7824,3.814,175853.0],["2001-12-11",3.7943,3.814,3.7811,3.8008,170899.0],["2001-12-12",3.7851,3.8074,3.7456,3.7943,158309.0],["2001-12-13",3.8074,3.814,3.7614,3.7943,123634.0],["2001-12-14",3.8074,3.814,3.7811,3.8127,141797.0],["2001-12-17",3.8206,3.8732,3.814,3.8732,155213.0],["2001-12-18",3.8771,3.885,3.8337,3.8666,240250.0],["2001-12-19",3.8534,3.8771,3.8271,3.86,206194.0],["2001-12-20",3.8534,3.8653,3.8153,3.8285,137050.0],["2001-12-21",3.8403,3.8824,3.8206,3.8824,265224.0],["2001-12-24",3.8824,3.9192,3.8745,3.91,63365.0],["2001-12-26",3.9166,3.9416,3.8021,3.9389,132509.0],["2001-12-27",3.9429,3.9665,3.9363,3.9429,161405.0],["2001-12-28",3.9707,3.9707,3.9204,3.9349,95563.0],["2001-12-31",3.9574,3.9614,3.8846,3.8913,153355.0],["2002-01-02",3.9045,3.9111,3.8449,3.8767,151291.0],["2002-01-03",3.8714,3.9296,3.8714,3.9111,143448.0],["2002-01-04",3.9177,3.9376,3.8913,3.931,139526.0],["2002-01-07",3.9376,3.9376,3.9111,3.9164,105058.0],["2002-01-08",3.9111,3.9442,3.8979,3.9442,165946.0],["2002-01-09",3.9376,3.9839,3.9376,3.9442,229517.0],["2002-01-10",3.8913,3.964,3.8913,3.9508,133747.0],["2002-01-11",3.9707,3.9707,3.9442,3.9574,101342.0],["2002-01-14",3.9839,4.0368,3.9574,4.0368,272035.0],["2002-01-15",4.0633,4.0633,4.0143,4.062,156864.0],["2002-01-16",4.0766,4.0766,4.0157,4.0329,146338.0],["2002-01-17",4.0501,4.1043,4.0501,4.1043,167597.0],["2002-01-18",4.103,4.1692,4.0964,4.1096,213005.0],["2002-01-22",4.1427,4.2129,4.1308,4.1758,305678.0],["2002-01-23",4.1824,4.2155,4.1758,4.1891,269146.0],["2002-01-24",4.1824,4.1957,4.1493,4.1758,170074.0],["2002-01-25",4.1427,4.1626,4.103,4.1229,153149.0],["2002-01-28",4.1295,4.1361,4.066,4.0964,127142.0],["2002-01-29",4.0766,4.103,4.0633,4.103,139733.0],["2002-01-30",4.115,4.1816,4.0884,4.1763,115584.0],["2002-01-31",4.1949,4.1949,4.099,4.1217,146750.0],["2002-02-01",4.1283,4.1376,4.0817,4.0817,135605.0],["2002-02-04",4.1017,4.1616,4.095,4.1416,125904.0],["2002-02-05",4.155,4.155,4.1084,4.1257,131477.0],["2002-02-06",4.1283,4.139,4.0751,4.1257,129413.0],["2002-02-07",4.1217,4.135,4.0977,4.1217,151085.0],["2002-02-08",4.1283,4.2149,4.115,4.2122,163469.0],["2002-02-11",4.2282,4.2548,4.2215,4.2429,202066.0],["2002-02-12",4.2215,4.2575,4.1949,4.2468,139526.0],["2002-02-13",4.2282,4.2548,4.2215,4.2548,125698.0],["2002-02-14",4.2575,4.2588,4.1949,4.1962,144067.0],["2002-02-15",4.1949,4.2522,4.1949,4.2415,166152.0],["2002-02-19",4.2482,4.2548,4.2016,4.2189,119918.0],["2002-02-20",4.2282,4.2282,4.1909,4.2269,189475.0],["2002-02-21",4.2282,4.2349,4.1683,4.1683,133747.0],["2002-02-22",4.1696,4.2482,4.1696,4.2255,162850.0],["2002-02-25",4.2215,4.2575,4.2082,4.2415,193397.0],["2002-02-26",4.2548,4.2588,4.2255,4.2482,138494.0],["2002-02-27",4.2669,4.2669,4.2174,4.2388,153355.0],["2002-02-28",4.1799,4.1866,4.0821,4.1397,635712.0],["2002-03-01",4.1464,4.2066,4.133,4.2066,205987.0],["2002-03-04",4.2468,4.2803,4.2267,4.279,178742.0],["2002-03-05",4.2857,4.3272,4.271,4.3138,166771.0],["2002-03-06",4.2937,4.3111,4.2669,4.3004,98866.0],["2002-03-07",4.287,4.3071,4.2468,4.2736,180806.0],["2002-03-08",4.2736,4.2937,4.2602,4.2937,102787.0],["2002-03-11",4.2937,4.2977,4.2629,4.2857,97834.0],["2002-03-12",4.287,4.2884,4.2696,4.2803,103613.0],["2002-03-13",4.2803,4.2857,4.2602,4.2857,98453.0],["2002-03-14",4.2857,4.287,4.2763,4.2803,121157.0],["2002-03-15",4.2468,4.3071,4.2468,4.2937,213211.0],["2002-03-18",4.3165,4.3473,4.287,4.3473,124253.0],["2002-03-19",4.3473,4.3634,4.3366,4.354,146750.0],["2002-03-20",4.3393,4.3406,4.2937,4.3138,90197.0],["2002-03-21",4.3004,4.3259,4.287,4.3259,86688.0],["2002-03-22",4.3165,4.3942,4.3165,4.358,139320.0],["2002-03-25",4.3674,4.3688,4.3205,4.3674,110218.0],["2002-03-26",4.354,4.4076,4.342,4.4076,102374.0],["2002-03-27",4.4266,4.4455,4.4077,4.4401,153562.0],["2002-03-28",4.4441,4.4751,4.4401,4.4738,147576.0],["2002-04-01",4.4199,4.5546,4.3875,4.463,153974.0],["2002-04-02",4.4738,4.4872,4.4536,4.4738,104232.0],["2002-04-03",4.4805,4.4805,4.4562,4.4711,111250.0],["2002-04-04",4.494,4.494,4.4522,4.4738,180394.0],["2002-04-05",4.4738,4.4738,4.4401,4.4468,275338.0],["2002-04-08",4.4387,4.4805,4.4064,4.4791,133541.0],["2002-04-09",4.4603,4.6153,4.4603,4.5519,184315.0],["2002-04-10",4.5748,4.626,4.5411,4.5977,227453.0],["2002-04-11",4.5883,4.6153,4.5816,4.5897,128174.0],["2002-04-12",4.595,4.6692,4.5843,4.6692,172757.0],["2002-04-15",4.6692,4.6813,4.5614,4.5816,155213.0],["2002-04-16",4.6018,4.6085,4.5317,4.5519,237566.0],["2002-04-17",4.5411,4.5411,4.3255,4.3727,367598.0],["2002-04-18",4.3727,4.4549,4.3727,4.4509,214037.0],["2002-04-19",4.4482,4.4738,4.3983,4.405,100310.0],["2002-04-22",4.3929,4.4091,4.3794,4.4091,137875.0],["2002-04-23",4.4805,4.4805,4.3458,4.366,233645.0],["2002-04-24",4.3997,4.4199,4.3565,4.3673,142829.0],["2002-04-25",4.3929,4.4603,4.3794,4.4522,126523.0],["2002-04-26",4.4401,4.4468,4.4091,4.4279,137462.0],["2002-04-29",4.4145,4.4525,4.4118,4.4484,127968.0],["2002-04-30",4.462,4.5772,4.462,4.5745,234264.0],["2002-05-01",4.5948,4.5948,4.4999,4.5812,145718.0],["2002-05-02",4.5785,4.668,4.5745,4.6422,151085.0],["2002-05-03",4.6422,4.6585,4.6002,4.6192,145925.0],["2002-05-06",4.6287,4.6355,4.569,4.5758,128174.0],["2002-05-07",4.6016,4.6016,4.5135,4.546,174408.0],["2002-05-08",4.5609,4.5812,4.4728,4.5067,154387.0],["2002-05-09",4.4999,4.5745,4.4877,4.527,153562.0],["2002-05-10",4.5474,4.5474,4.4674,4.4796,161611.0],["2002-05-13",4.466,4.5108,4.4565,4.4986,129206.0],["2002-05-14",4.4796,4.5447,4.4593,4.5338,133541.0],["2002-05-15",4.5541,4.5948,4.5352,4.5948,110218.0],["2002-05-16",4.5812,4.588,4.5379,4.5474,116410.0],["2002-05-17",4.5474,4.5541,4.5148,4.5379,88752.0],["2002-05-20",4.5474,4.5799,4.5203,4.5474,80909.0],["2002-05-21",4.5609,4.5609,4.5162,4.5474,104232.0],["2002-05-22",4.5541,4.5772,4.5406,4.5541,116822.0],["2002-05-23",4.5745,4.6355,4.5189,4.6138,145512.0],["2002-05-24",4.5948,4.668,4.5826,4.6084,145512.0],["2002-05-28",4.6097,4.6626,4.5596,4.649,128794.0],["2002-05-29",4.6897,4.7059,4.6477,4.6897,190507.0],["2002-05-30",4.6762,4.7293,4.6598,4.713,124046.0],["2002-05-31",4.7225,4.7362,4.6748,4.6748,144686.0],["2002-06-03",4.6884,4.6912,4.6176,4.6544,120744.0],["2002-06-04",4.6476,4.683,4.6339,4.6748,126110.0],["2002-06-05",4.6748,4.6748,4.6353,4.6653,110424.0],["2002-06-06",4.6544,4.6666,4.6203,4.6217,114346.0],["2002-06-07",4.6339,4.6339,4.5658,4.6026,130651.0],["2002-06-10",4.593,4.6339,4.5808,4.5821,124666.0],["2002-06-11",4.593,4.6612,4.593,4.6339,155419.0],["2002-06-12",4.5999,4.6885,4.5999,4.6885,184109.0],["2002-06-13",4.6884,4.7143,4.6435,4.6544,158102.0],["2002-06-14",4.6748,4.7225,4.6285,4.7143,146544.0],["2002-06-17",4.7334,4.7689,4.7253,4.7621,163675.0],["2002-06-18",4.7498,4.8247,4.7471,4.7634,197525.0],["2002-06-19",4.7539,4.8302,4.7293,4.7362,195461.0],["2002-06-20",4.7566,4.8356,4.7362,4.7907,154800.0],["2002-06-21",4.8247,4.9052,4.8166,4.8684,236947.0],["2002-06-24",4.8697,4.9474,4.8697,4.8915,203923.0],["2002-06-25",4.9201,4.9529,4.8779,4.8833,189682.0],["2002-06-26",4.8833,4.9406,4.8711,4.9406,169042.0],["2002-06-27",4.9259,5.0081,4.9204,5.0081,172138.0],["2002-06-28",5.0081,5.0684,4.9944,5.0588,380189.0],["2002-07-01",5.0835,5.0835,4.9794,4.9876,186173.0],["2002-07-02",4.9328,4.9533,4.8506,4.8889,303202.0],["2002-07-03",4.8848,4.9122,4.7684,4.8369,174821.0],["2002-07-05",4.8163,4.9314,4.8163,4.8848,69970.0],["2002-07-08",4.8848,4.9314,4.8328,4.8328,172344.0],["2002-07-09",4.8341,4.8807,4.8259,4.8698,194429.0],["2002-07-10",4.904,4.9259,4.8012,4.8465,176678.0],["2002-07-11",4.83,4.83,4.5491,4.6656,315998.0],["2002-07-12",4.6519,4.7177,4.5902,4.6012,180600.0],["2002-07-15",4.6012,4.6012,4.3162,4.5354,556248.0],["2002-07-16",4.5354,4.693,4.5354,4.6382,235915.0],["2002-07-17",4.6519,4.704,4.5628,4.6245,170074.0],["2002-07-18",4.5902,4.6313,4.5587,4.5765,208051.0],["2002-07-19",4.5039,4.5039,4.4368,4.4409,1258421.0],["2002-07-22",4.4395,4.4875,4.3902,4.3984,702792.0],["2002-07-23",4.3847,4.3984,3.9736,4.0216,1069152.0],["2002-07-24",3.9188,4.0558,3.6859,4.0558,846653.0],["2002-07-25",4.0558,4.1997,3.9873,4.1997,517651.0],["2002-07-26",4.3025,4.534,4.2819,4.5203,661925.0],["2002-07-29",4.5231,4.5779,4.4957,4.5765,647270.0],["2002-07-30",4.5687,4.6031,4.4915,4.5893,728592.0],["2002-07-31",4.5618,4.6651,4.5411,4.6583,571522.0],["2002-08-01",4.6238,4.6486,4.5756,4.6238,262541.0],["2002-08-02",4.6376,4.6376,4.4791,4.4998,200208.0],["2002-08-05",4.4791,4.4887,4.3936,4.4377,207845.0],["2002-08-06",4.4584,4.5342,4.4501,4.5342,199795.0],["2002-08-07",4.5342,4.6307,4.5177,4.6307,205574.0],["2002-08-08",4.6169,4.6307,4.5756,4.5893,226834.0],["2002-08-09",4.5893,4.6197,4.5563,4.5962,244584.0],["2002-08-12",4.5976,4.6114,4.5425,4.5825,158722.0],["2002-08-13",4.5824,4.6155,4.4929,4.497,157277.0],["2002-08-14",4.5204,4.5962,4.486,4.5962,133747.0],["2002-08-15",4.6073,4.6169,4.5576,4.5962,152942.0],["2002-08-16",4.6073,4.6445,4.6031,4.6445,143242.0],["2002-08-19",4.6293,4.6445,4.5838,4.61,159547.0],["2002-08-20",4.5962,4.6017,4.5618,4.5756,132096.0],["2002-08-21",4.6031,4.6445,4.5618,4.6376,138494.0],["2002-08-22",4.6307,4.6486,4.5494,4.6169,182045.0],["2002-08-23",4.6307,4.639,4.5921,4.6045,105883.0],["2002-08-26",4.6073,4.6858,4.5962,4.6858,133128.0],["2002-08-27",4.7134,4.7161,4.6238,4.6238,200414.0],["2002-08-28",4.6307,4.7203,4.6307,4.7134,213830.0],["2002-08-29",4.6985,4.7401,4.6625,4.7124,209290.0],["2002-08-30",4.7124,4.729,4.6847,4.6847,161405.0],["2002-09-03",4.6847,4.6847,4.6265,4.6292,189682.0],["2002-09-04",4.5877,4.6847,4.5877,4.6833,158722.0],["2002-09-05",4.6916,4.6972,4.6085,4.6223,113107.0],["2002-09-06",4.657,4.6916,4.6431,4.6916,108360.0],["2002-09-09",4.6708,4.6916,4.6459,4.6556,174821.0],["2002-09-10",4.6708,4.6708,4.632,4.657,102994.0],["2002-09-11",4.6639,4.6791,4.6417,4.6639,110218.0],["2002-09-12",4.6847,4.693,4.6251,4.6556,105883.0],["2002-09-13",4.6778,4.7193,4.6431,4.7193,104438.0],["2002-09-16",4.7193,4.7193,4.6722,4.7096,84005.0],["2002-09-17",4.7193,4.7263,4.6694,4.6708,142003.0],["2002-09-18",4.6916,4.7138,4.657,4.6972,118680.0],["2002-09-19",4.6833,4.7082,4.6445,4.6445,113726.0],["2002-09-20",4.6916,4.7678,4.657,4.7678,362026.0],["2002-09-23",4.7471,4.7471,4.6722,4.7013,171518.0],["2002-09-24",4.6944,4.7332,4.693,4.7207,299074.0],["2002-09-25",4.7138,4.7581,4.7124,4.7387,182870.0],["2002-09-26",4.7471,4.8787,4.7471,4.8787,226214.0],["2002-09-27",4.8708,4.8764,4.7663,4.7663,192571.0],["2002-09-30",4.7663,4.7886,4.7328,4.7593,143861.0],["2002-10-01",4.7732,4.783,4.7119,4.776,133747.0],["2002-10-02",4.7663,4.783,4.7272,4.73,120950.0],["2002-10-03",4.7384,4.7468,4.7063,4.7175,102787.0],["2002-10-04",4.7314,4.7342,4.6381,4.6394,131064.0],["2002-10-07",4.6199,4.638,4.5447,4.567,188856.0],["2002-10-08",4.5572,4.5712,4.4736,4.5586,175234.0],["2002-10-09",4.5712,4.5781,4.4039,4.4039,297629.0],["2002-10-10",4.3551,4.4248,4.2645,4.4248,421882.0],["2002-10-11",4.4457,4.5154,4.4457,4.4792,209702.0],["2002-10-14",4.4652,4.4736,4.3983,4.4123,165946.0],["2002-10-15",4.4388,4.5433,4.4248,4.5433,250776.0],["2002-10-16",4.5711,4.5921,4.4555,4.4736,134366.0],["2002-10-17",4.5015,4.5921,4.5015,4.5712,111456.0],["2002-10-18",4.599,4.6478,4.5698,4.6478,138288.0],["2002-10-21",4.6478,4.6478,4.5614,4.599,103406.0],["2002-10-22",4.6004,4.6088,4.5363,4.5502,117029.0],["2002-10-23",4.5502,4.5767,4.4847,4.5628,135811.0],["2002-10-24",4.5293,4.6032,4.5293,4.5823,133128.0],["2002-10-25",4.5823,4.6617,4.5586,4.6617,151085.0],["2002-10-28",4.6757,4.684,4.6004,4.613,144893.0],["2002-10-29",4.599,4.6548,4.5391,4.6478,169867.0],["2002-10-30",4.6328,4.6468,4.5697,4.616,338909.0],["2002-10-31",4.6188,4.7632,4.6188,4.6889,259445.0],["2002-11-01",4.7099,4.759,4.651,4.759,189475.0],["2002-11-04",4.815,4.822,4.7379,4.7421,230342.0],["2002-11-05",4.7407,4.7534,4.6959,4.7421,106296.0],["2002-11-06",4.7491,4.7856,4.7407,4.78,121776.0],["2002-11-07",4.78,4.801,4.7323,4.7449,116822.0],["2002-11-08",4.7449,4.801,4.7141,4.7982,126730.0],["2002-11-11",4.815,4.815,4.7169,4.7169,71827.0],["2002-11-12",4.7309,4.8136,4.7309,4.8066,118061.0],["2002-11-13",4.829,4.8711,4.801,4.801,149846.0],["2002-11-14",4.8361,4.9061,4.8164,4.8921,140146.0],["2002-11-15",4.8991,4.9089,4.8851,4.8865,132922.0],["2002-11-18",4.9202,4.9202,4.8361,4.8585,170693.0],["2002-11-19",4.8431,4.8739,4.8431,4.8641,100310.0],["2002-11-20",4.8711,4.8823,4.8473,4.8767,150672.0],["2002-11-21",4.8781,4.8851,4.8431,4.8739,178742.0],["2002-11-22",4.8781,4.9342,4.8571,4.9272,166771.0],["2002-11-25",4.9272,4.9538,4.8851,4.9342,135398.0],["2002-11-26",4.9482,4.9482,4.8823,4.8963,135605.0],["2002-11-27",4.8841,4.9503,4.8841,4.9405,127555.0],["2002-11-29",4.9545,4.9701,4.9123,4.9264,51187.0],["2002-12-02",4.9405,4.9968,4.9278,4.9968,119093.0],["2002-12-03",4.9616,4.9926,4.9264,4.9264,121363.0],["2002-12-04",4.9334,4.9757,4.9221,4.9517,163262.0],["2002-12-05",4.9616,4.9856,4.9334,4.9517,107947.0],["2002-12-06",4.9545,5.0025,4.932,4.9447,88958.0],["2002-12-09",4.9546,5.0293,4.9546,5.018,177091.0],["2002-12-10",5.0039,5.0391,4.9827,5.0039,130032.0],["2002-12-11",5.0321,5.0715,5.0166,5.0603,127555.0],["2002-12-12",5.0673,5.0715,5.0391,5.0701,100310.0],["2002-12-13",5.0744,5.0744,5.018,5.018,130651.0],["2002-12-16",5.0039,5.0603,4.9898,5.0462,169042.0],["2002-12-17",5.0321,5.0504,5.0194,5.0448,117029.0],["2002-12-18",5.0532,5.0532,5.0039,5.0039,89784.0],["2002-12-19",4.9827,5.0321,4.9475,4.9602,190094.0],["2002-12-20",4.9686,5.0152,4.9686,4.987,201034.0],["2002-12-23",4.987,5.0744,4.9616,5.0631,181838.0],["2002-12-24",5.0645,5.0842,5.0532,5.0701,55522.0],["2002-12-26",5.0772,5.0955,5.0462,5.0518,150259.0],["2002-12-27",5.0377,5.0842,5.0335,5.0532,112694.0],["2002-12-30",5.0454,5.0596,5.0043,5.0298,120950.0],["2002-12-31",5.0242,5.0468,4.9604,4.9604,332304.0],["2003-01-02",4.9604,5.0199,4.9604,5.0001,139939.0],["2003-01-03",4.9958,5.0653,4.9788,5.0454,91435.0],["2003-01-06",5.0171,5.0468,5.0057,5.0142,250363.0],["2003-01-07",4.9887,4.9887,4.8753,4.8824,461304.0],["2003-01-08",4.8824,4.8924,4.8342,4.8342,171106.0],["2003-01-09",4.8513,4.8541,4.8158,4.8484,305059.0],["2003-01-10",4.8527,4.8527,4.7549,4.7747,239837.0],["2003-01-13",4.7761,4.7974,4.7265,4.7265,260270.0],["2003-01-14",4.7407,4.7761,4.7336,4.7662,206194.0],["2003-01-15",4.7591,4.7931,4.6854,4.7209,421262.0],["2003-01-16",4.7294,4.7832,4.6925,4.7237,268320.0],["2003-01-17",4.7591,4.762,4.6826,4.6939,202272.0],["2003-01-21",4.6982,4.7265,4.6911,4.7024,254698.0],["2003-01-22",4.6925,4.7492,4.6925,4.7166,339528.0],["2003-01-23",4.7195,4.7535,4.7124,4.7393,144686.0],["2003-01-24",4.7549,4.7549,4.6854,4.6939,138494.0],["2003-01-27",4.7152,4.718,4.6784,4.6854,201859.0],["2003-01-28",4.6812,4.718,4.6585,4.718,199589.0],["2003-01-29",4.7265,4.752,4.6769,4.752,167184.0],["2003-01-30",4.752,4.7676,4.7209,4.7223,153355.0],["2003-01-31",4.7216,4.8299,4.7216,4.8299,179981.0],["2003-02-03",4.8114,4.8271,4.7758,4.7786,183902.0],["2003-02-04",4.7757,4.8299,4.7458,4.8299,129206.0],["2003-02-05",4.7829,4.8456,4.7829,4.8057,144067.0],["2003-02-06",4.7914,4.8413,4.7729,4.8242,146957.0],["2003-02-07",4.7786,4.8114,4.7487,4.7487,181426.0],["2003-02-10",4.713,4.8299,4.713,4.8299,162024.0],["2003-02-11",4.8542,4.8542,4.7358,4.7629,153562.0],["2003-02-12",4.7757,4.8114,4.7487,4.7487,137875.0],["2003-02-13",4.733,4.8185,4.733,4.8185,170074.0],["2003-02-14",4.847,4.847,4.7544,4.7943,244378.0],["2003-02-18",4.8114,4.8684,4.7986,4.8641,187205.0],["2003-02-19",4.9041,4.9041,4.8185,4.8656,137462.0],["2003-02-20",4.8898,4.8941,4.8413,4.8755,66048.0],["2003-02-21",4.9112,4.9525,4.8542,4.9383,155213.0],["2003-02-24",4.9254,4.9254,4.8485,4.8641,155419.0],["2003-02-25",4.8827,4.9482,4.8228,4.9468,221261.0],["2003-02-26",4.9326,4.9568,4.9197,4.9482,117442.0],["2003-02-27",4.9389,5.0092,4.9318,4.9748,250157.0],["2003-02-28",4.9533,5.0149,4.9533,4.969,165533.0],["2003-03-03",4.9891,5.0049,4.9518,4.9963,135605.0],["2003-03-04",4.9891,5.0249,4.959,4.9748,168216.0],["2003-03-05",4.9748,5.0292,4.9676,5.0249,123221.0],["2003-03-06",5.035,5.035,4.9174,4.9318,129206.0],["2003-03-07",4.9102,5.0034,4.9102,4.9547,216514.0],["2003-03-10",4.9533,4.9533,4.8343,4.8357,256762.0],["2003-03-11",4.8529,4.9031,4.8414,4.8615,180600.0],["2003-03-12",4.8744,4.8988,4.8414,4.8988,120331.0],["2003-03-13",4.9174,4.9776,4.8887,4.9776,137462.0],["2003-03-14",5.0206,5.0206,4.9576,4.9819,164088.0],["2003-03-17",4.9963,5.0866,4.9819,5.0866,177298.0],["2003-03-18",5.111,5.1396,5.0608,5.1325,148608.0],["2003-03-19",5.1181,5.1611,5.0966,5.1611,171518.0],["2003-03-20",5.1468,5.2228,5.0665,5.2228,143861.0],["2003-03-21",5.2185,5.2902,5.2142,5.2902,249744.0],["2003-03-24",5.2973,5.2973,5.0966,5.1826,215482.0],["2003-03-25",5.1683,5.2515,5.1597,5.2515,189062.0],["2003-03-26",5.2515,5.2615,5.1913,5.2328,184109.0],["2003-03-27",5.2113,5.2443,5.1626,5.197,157896.0],["2003-03-28",5.182,5.2483,5.1546,5.1546,136637.0],["2003-03-31",5.0883,5.1863,5.0883,5.1532,296184.0],["2003-04-01",5.1676,5.293,5.1344,5.293,159134.0],["2003-04-02",5.2901,5.3204,5.2699,5.3117,161611.0],["2003-04-03",5.3261,5.329,5.2627,5.2973,141178.0],["2003-04-04",5.2901,5.3189,5.218,5.218,123014.0],["2003-04-07",5.2541,5.3333,5.2541,5.3261,170280.0],["2003-04-08",5.3261,5.3333,5.2887,5.3117,204336.0],["2003-04-09",5.2901,5.3622,5.2656,5.3405,207432.0],["2003-04-10",5.3045,5.3478,5.2988,5.3189,134573.0],["2003-04-11",5.3405,5.3607,5.2901,5.2901,123427.0],["2003-04-14",5.3333,5.4141,5.3333,5.4054,192158.0],["2003-04-15",5.4054,5.4054,5.3622,5.391,154387.0],["2003-04-16",5.391,5.4213,5.3852,5.4198,181838.0],["2003-04-17",5.4198,5.4717,5.4025,5.4645,168422.0],["2003-04-21",5.4775,5.489,5.4342,5.4703,170693.0],["2003-04-22",5.4775,5.5697,5.4717,5.5625,211147.0],["2003-04-23",5.5856,5.5856,5.5236,5.5423,181838.0],["2003-04-24",5.5063,5.5438,5.4328,5.4328,185966.0],["2003-04-25",5.4559,5.4746,5.4198,5.4371,194635.0],["2003-04-28",5.4342,5.4991,5.4198,5.4991,192571.0],["2003-04-29",5.513,5.5507,5.4536,5.4536,166358.0],["2003-04-30",5.4594,5.4884,5.4449,5.4478,211147.0],["2003-05-01",5.4768,5.5203,5.3435,5.358,332923.0],["2003-05-02",5.2884,5.3522,5.2377,5.2711,459446.0],["2003-05-05",5.287,5.287,5.1798,5.2711,672864.0],["2003-05-06",5.2522,5.3102,5.2276,5.2682,343656.0],["2003-05-07",5.2522,5.2928,5.2276,5.2884,218578.0],["2003-05-08",5.2537,5.3348,5.2537,5.3319,169248.0],["2003-05-09",5.3493,5.3768,5.3334,5.3609,178123.0],["2003-05-12",5.3783,5.3957,5.3348,5.358,215894.0],["2003-05-13",5.3218,5.3928,5.3087,5.3812,202685.0],["2003-05-14",5.4072,5.413,5.3681,5.3855,272035.0],["2003-05-15",5.4116,5.4333,5.3812,5.4333,207638.0],["2003-05-16",5.4188,5.4464,5.3739,5.4362,243552.0],["2003-05-19",5.4623,5.5,5.4116,5.4159,332304.0],["2003-05-20",5.4116,5.4826,5.4116,5.4551,276370.0],["2003-05-21",5.4609,5.5203,5.4362,5.5188,289166.0],["2003-05-22",5.513,5.5391,5.4826,5.5203,286277.0],["2003-05-23",5.5188,5.5884,5.4753,5.5521,228072.0],["2003-05-27",5.5521,5.6144,5.5362,5.5913,282768.0],["2003-05-28",5.6246,5.6434,5.5434,5.5782,280085.0],["2003-05-29",5.5573,5.5922,5.4116,5.4422,347990.0],["2003-05-30",5.4582,5.5747,5.4582,5.483,424771.0],["2003-06-02",5.5048,5.5631,5.5034,5.5339,254904.0],["2003-06-03",5.5339,5.598,5.5296,5.598,208051.0],["2003-06-04",5.6082,5.6971,5.6082,5.6941,244997.0],["2003-06-05",5.6505,5.6621,5.5791,5.617,272448.0],["2003-06-06",5.6286,5.6767,5.6242,5.6679,268939.0],["2003-06-09",5.6606,5.6606,5.598,5.598,205987.0],["2003-06-10",5.6242,5.716,5.6242,5.716,342830.0],["2003-06-11",5.716,5.716,5.6388,5.7087,284213.0],["2003-06-12",5.7378,5.7378,5.6417,5.6417,219816.0],["2003-06-13",5.6708,5.6767,5.5412,5.55,203510.0],["2003-06-16",5.5718,5.6796,5.5718,5.6606,252634.0],["2003-06-17",5.6971,5.6971,5.5776,5.5791,200208.0],["2003-06-18",5.5951,5.6024,5.5005,5.5427,186998.0],["2003-06-19",5.5689,5.6257,5.5136,5.5136,299899.0],["2003-06-20",5.5325,5.5456,5.4844,5.4859,246235.0],["2003-06-23",5.5223,5.5223,5.4087,5.4262,316824.0],["2003-06-24",5.4276,5.4728,5.4131,5.4626,345101.0],["2003-06-25",5.5339,5.5835,5.4801,5.5223,285245.0],["2003-06-26",5.4903,5.6796,5.4786,5.6796,360581.0],["2003-06-27",5.6777,5.7069,5.6338,5.6718,268733.0],["2003-06-30",5.6865,5.704,5.5489,5.5737,1011566.0],["2003-07-01",5.5811,5.6865,5.5811,5.6586,310219.0],["2003-07-02",5.6382,5.8328,5.6382,5.8328,433234.0],["2003-07-03",5.8226,5.8518,5.7816,5.8518,141590.0],["2003-07-07",5.8255,5.9192,5.7992,5.8855,559757.0],["2003-07-08",5.8548,5.9616,5.8548,5.9616,215688.0],["2003-07-09",5.9455,5.9455,5.8299,5.8987,237773.0],["2003-07-10",5.8841,5.8841,5.805,5.8226,252634.0],["2003-07-11",5.8489,5.8972,5.8431,5.887,201240.0],["2003-07-14",5.9324,5.9646,5.9192,5.9646,191539.0],["2003-07-15",5.9646,5.9675,5.9163,5.9309,146957.0],["2003-07-16",5.9455,5.9543,5.8914,5.8987,216101.0],["2003-07-17",5.906,5.9294,5.827,5.8343,161198.0],["2003-07-18",5.8284,5.9192,5.8284,5.8401,128381.0],["2003-07-21",5.8548,5.8899,5.8153,5.8445,110630.0],["2003-07-22",5.8811,5.9089,5.8694,5.9075,143861.0],["2003-07-23",5.9353,5.9353,5.865,5.8665,124046.0],["2003-07-24",5.9031,5.9353,5.8841,5.9338,123014.0],["2003-07-25",5.9397,5.9397,5.8987,5.925,121157.0],["2003-07-28",5.9353,5.9426,5.8548,5.8592,224770.0],["2003-07-29",5.8841,5.9104,5.8621,5.9089,139320.0],["2003-07-30",5.8982,6.0012,5.8835,6.0012,146750.0],["2003-07-31",5.9894,5.9894,5.8158,5.832,366979.0],["2003-08-01",5.8452,5.8467,5.7364,5.7511,519096.0],["2003-08-04",5.7364,5.7364,5.4878,5.654,662544.0],["2003-08-05",5.6849,5.7158,5.6629,5.6996,248506.0],["2003-08-06",5.6996,5.7143,5.6599,5.7011,150672.0],["2003-08-07",5.6776,5.7467,5.6776,5.7452,154181.0],["2003-08-08",5.7217,5.7585,5.679,5.7335,169248.0],["2003-08-11",5.7423,5.7614,5.7129,5.7438,92261.0],["2003-08-12",5.7438,5.7643,5.7129,5.7143,189475.0],["2003-08-13",5.7393,5.7408,5.7188,5.7291,196699.0],["2003-08-14",5.729,5.7364,5.707,5.7158,134779.0],["2003-08-15",5.729,5.7364,5.7055,5.707,113520.0],["2003-08-18",5.7364,5.8026,5.7099,5.7364,174408.0],["2003-08-19",5.7217,5.7952,5.7114,5.7952,99691.0],["2003-08-20",5.7879,5.8467,5.7585,5.8438,101549.0],["2003-08-21",5.8864,5.8864,5.8173,5.8173,129206.0],["2003-08-22",5.8041,5.832,5.7673,5.7688,133128.0],["2003-08-25",5.7585,5.7732,5.6629,5.7702,196699.0],["2003-08-26",5.7805,5.8085,5.757,5.7688,194635.0],["2003-08-27",5.7688,5.8541,5.757,5.8099,90403.0],["2003-08-28",5.8169,5.8346,5.8021,5.8258,100310.0],["2003-08-29",5.7873,5.8612,5.7873,5.8361,163056.0],["2003-09-02",5.8539,6.0017,5.8184,5.9721,175646.0],["2003-09-03",5.9455,5.9869,5.8982,5.9795,158102.0],["2003-09-04",5.9573,6.015,5.9573,5.9972,143035.0],["2003-09-05",5.9972,6.0105,5.944,5.9795,119299.0],["2003-09-08",5.9795,6.0239,5.9366,6.0239,117854.0],["2003-09-09",5.9869,5.9869,5.913,5.9425,99072.0],["2003-09-10",5.9056,5.9071,5.842,5.8465,152323.0],["2003-09-11",5.8243,5.8967,5.8243,5.8686,104026.0],["2003-09-12",5.8686,5.8686,5.7563,5.8199,283181.0],["2003-09-15",5.8539,5.8686,5.8006,5.8021,166358.0],["2003-09-16",5.8243,5.8479,5.7947,5.8361,136224.0],["2003-09-17",5.7992,5.8539,5.7992,5.8095,120950.0],["2003-09-18",5.7947,5.8775,5.7799,5.876,161611.0],["2003-09-19",5.876,5.9041,5.8376,5.8391,135605.0],["2003-09-22",5.8021,5.9056,5.7992,5.9056,140971.0],["2003-09-23",5.9278,5.944,5.9056,5.913,101342.0],["2003-09-24",5.9352,5.9396,5.8184,5.8199,119506.0],["2003-09-25",5.8199,5.876,5.7947,5.7947,115378.0],["2003-09-26",5.8021,5.8479,5.7726,5.7726,105677.0],["2003-09-29",5.802,5.8837,5.802,5.8837,146338.0],["2003-09-30",5.8688,5.906,5.8614,5.8911,242933.0],["2003-10-01",5.8837,5.906,5.8837,5.906,184315.0],["2003-10-02",5.8956,5.9268,5.8881,5.9208,192778.0],["2003-10-03",5.9431,6.0159,5.9327,5.9951,121570.0],["2003-10-06",5.9966,6.0174,5.9773,6.0144,125904.0],["2003-10-07",6.0144,6.1526,5.9877,5.9996,98246.0],["2003-10-08",6.0055,6.0323,5.9862,6.0025,112075.0],["2003-10-09",6.0323,6.0352,5.9803,5.9803,152117.0],["2003-10-10",5.9832,6.0308,5.9832,6.01,78226.0],["2003-10-13",6.0367,6.0367,6.0025,6.0025,63571.0],["2003-10-14",6.0323,6.0887,6.0129,6.0887,166152.0],["2003-10-15",6.0144,6.0605,5.9699,6.0308,188856.0],["2003-10-16",6.0174,6.0174,5.9728,5.9936,1384325.0],["2003-10-17",6.0293,6.0323,5.9877,6.0323,553978.0],["2003-10-20",6.0174,6.0219,5.9817,6.0144,220229.0],["2003-10-21",6.0174,6.0278,5.9803,5.9907,275544.0],["2003-10-22",5.9758,5.9996,5.9728,5.9728,165326.0],["2003-10-23",5.9803,5.9803,5.903,5.9208,262334.0],["2003-10-24",5.9283,5.9416,5.8867,5.8985,134573.0],["2003-10-27",5.8985,5.9892,5.8985,5.9639,186173.0],["2003-10-28",5.9877,5.9951,5.8807,5.8911,314966.0],["2003-10-29",5.8911,5.9357,5.8822,5.8985,242933.0],["2003-10-30",5.9356,5.952,5.8684,5.9057,244790.0],["2003-10-31",5.9356,5.958,5.8475,5.8833,357072.0],["2003-11-03",5.8833,5.9326,5.8758,5.9326,199589.0],["2003-11-04",5.9356,5.9998,5.9177,5.9714,272035.0],["2003-11-05",5.9804,5.9878,5.9356,5.9699,205368.0],["2003-11-06",5.9953,6.0013,5.9266,5.9505,290818.0],["2003-11-07",5.9654,5.9669,5.9281,5.9401,286690.0],["2003-11-10",5.9356,5.958,5.9087,5.9356,223531.0],["2003-11-11",5.9356,5.9386,5.8609,5.9221,162230.0],["2003-11-12",5.9251,6.0177,5.9057,6.0177,185966.0],["2003-11-13",6.0177,6.0177,5.958,6.0147,149846.0],["2003-11-14",6.0177,6.0446,5.9878,6.0237,303614.0],["2003-11-17",6.0461,6.055,5.9953,6.055,294946.0],["2003-11-18",6.0595,6.0595,6.0267,6.0565,295152.0],["2003-11-19",6.0192,6.064,6.0192,6.0326,329414.0],["2003-11-20",5.9729,6.0267,5.9669,6.0102,235502.0],["2003-11-21",6.0401,6.055,5.9729,6.0073,153768.0],["2003-11-24",6.0177,6.0326,5.9923,6.0102,226421.0],["2003-11-25",6.0177,6.0446,5.9953,6.0446,140146.0],["2003-11-26",6.0383,6.0488,6.0008,6.0218,126936.0],["2003-11-28",6.0218,6.0608,6.0098,6.0323,59030.0],["2003-12-01",6.0608,6.0923,6.0098,6.0923,204542.0],["2003-12-02",6.0923,6.0923,6.0728,6.0893,152736.0],["2003-12-03",6.0923,6.0923,6.0713,6.0818,172550.0],["2003-12-04",6.0923,6.0923,6.0443,6.0713,128381.0],["2003-12-05",6.0773,6.0818,6.0428,6.0548,128587.0],["2003-12-08",6.0623,6.0878,6.0428,6.0878,87926.0],["2003-12-09",6.0908,6.0908,6.0443,6.0548,106709.0],["2003-12-10",6.0578,6.0623,6.0188,6.0383,119093.0],["2003-12-11",6.0398,6.0458,6.0143,6.0323,115171.0],["2003-12-12",6.0593,6.0848,6.0233,6.0848,184522.0],["2003-12-15",6.0923,6.0923,6.0188,6.0248,128794.0],["2003-12-16",6.0548,6.0698,6.0053,6.0698,129206.0],["2003-12-17",6.0518,6.0698,6.0203,6.0323,126523.0],["2003-12-18",6.0548,6.0653,6.0218,6.0473,121363.0],["2003-12-19",6.0623,6.0743,6.0038,6.0743,140558.0],["2003-12-22",6.0098,6.0398,5.9603,6.0098,330240.0],["2003-12-23",6.0098,6.0398,5.9798,5.9978,152530.0],["2003-12-24",5.9993,6.0308,5.9993,6.0308,61920.0],["2003-12-26",6.0473,6.0593,6.0248,6.0593,58824.0],["2003-12-29",6.0413,6.0578,5.9873,6.0113,221674.0],["2003-12-30",5.96,6.0821,5.96,6.0806,203098.0],["2003-12-31",6.0625,6.0776,6.0143,6.0324,168422.0],["2004-01-02",6.0505,6.061,6.0067,6.0324,131477.0],["2004-01-05",6.0339,6.0625,5.9615,5.9947,214656.0],["2004-01-06",5.9721,5.9902,5.9494,5.969,220022.0],["2004-01-07",5.9494,5.9977,5.9419,5.9902,173376.0],["2004-01-08",5.9645,6.0173,5.957,5.9645,259651.0],["2004-01-09",5.9585,6.0324,5.9585,6.0324,176472.0],["2004-01-12",6.0354,6.0475,6.0083,6.0399,165739.0],["2004-01-13",6.052,6.052,5.9947,6.0399,194842.0],["2004-01-14",6.0671,6.0882,6.0248,6.0882,360994.0],["2004-01-15",6.1078,6.1153,6.0731,6.0837,136430.0],["2004-01-16",6.046,6.0927,6.0263,6.0294,214037.0],["2004-01-20",6.0098,6.0701,6.0098,6.0701,198557.0],["2004-01-21",6.0852,6.0897,6.0475,6.0897,188237.0],["2004-01-22",6.0927,6.1033,6.0671,6.0791,147576.0],["2004-01-23",6.0625,6.1123,6.055,6.1123,157070.0],["2004-01-26",6.1153,6.1214,6.0852,6.1214,170280.0],["2004-01-27",6.1214,6.1937,6.1078,6.1937,341798.0],["2004-01-28",6.1952,6.2405,6.1787,6.2058,177504.0],["2004-01-29",6.1907,6.2058,6.1467,6.2058,188237.0],["2004-01-30",6.2058,6.2573,6.1725,6.2573,202272.0],["2004-02-02",6.2861,6.3255,6.227,6.3255,165739.0],["2004-02-03",6.3058,6.3377,6.2892,6.3013,150053.0],["2004-02-04",6.3149,6.327,6.2058,6.2058,259858.0],["2004-02-05",6.221,6.327,6.221,6.2967,248093.0],["2004-02-06",6.321,6.4422,6.2619,6.4422,259651.0],["2004-02-09",6.4422,6.4725,6.3952,6.4256,158722.0],["2004-02-10",6.4574,6.4862,6.3862,6.4862,170280.0],["2004-02-11",6.4559,6.5271,6.4468,6.5241,220435.0],["2004-02-12",6.5165,6.5392,6.4574,6.5165,202272.0],["2004-02-13",6.5316,6.5498,6.4437,6.4937,151291.0],["2004-02-17",6.5089,6.521,6.471,6.4937,173582.0],["2004-02-18",6.471,6.4877,6.4331,6.465,134779.0],["2004-02-19",6.4559,6.4786,6.4256,6.4786,110837.0],["2004-02-20",6.4528,6.5165,6.4407,6.5165,120538.0],["2004-02-23",6.5165,6.5241,6.4892,6.515,137462.0],["2004-02-24",6.4937,6.5544,6.4937,6.5165,146750.0],["2004-02-25",6.5316,6.5923,6.5165,6.5877,174821.0],["2004-02-26",6.6075,6.6227,6.5664,6.5923,136843.0],["2004-02-27",6.5999,6.6014,6.5161,6.5923,125904.0],["2004-03-01",6.5694,6.6836,6.5573,6.6836,110630.0],["2004-03-02",6.6821,6.7217,6.644,6.7217,126523.0],["2004-03-03",6.6958,6.7232,6.6532,6.7141,120125.0],["2004-03-04",6.775,6.775,6.6821,6.7171,75130.0],["2004-03-05",6.676,6.6988,6.6471,6.6532,248712.0],["2004-03-08",6.6684,6.7293,6.6517,6.7293,272861.0],["2004-03-09",6.7065,6.7719,6.7004,6.7704,122189.0],["2004-03-10",6.775,6.813,6.6684,6.6989,160373.0],["2004-03-11",6.6684,6.6821,6.6075,6.6075,160166.0],["2004-03-12",6.6532,6.7597,6.6379,6.7597,143654.0],["2004-03-15",6.7369,6.7552,6.6151,6.6456,152942.0],["2004-03-16",6.6958,6.6958,6.5999,6.6456,95770.0],["2004-03-17",6.6242,6.7826,6.6227,6.7826,222293.0],["2004-03-18",6.7826,6.813,6.7354,6.813,135605.0],["2004-03-19",6.7902,6.8435,6.7719,6.8252,150878.0],["2004-03-22",6.8252,6.8374,6.7856,6.813,106090.0],["2004-03-23",6.775,6.7887,6.7065,6.7826,881741.0],["2004-03-24",6.7674,6.7674,6.7141,6.7293,315586.0],["2004-03-25",6.6608,6.7445,6.6608,6.7445,323842.0],["2004-03-26",6.7491,6.7521,6.6988,6.7171,198557.0],["2004-03-29",6.7019,6.7293,6.6851,6.7141,230342.0],["2004-03-30",6.7125,6.7936,6.6988,6.7676,409085.0],["2004-03-31",6.7905,6.8288,6.7416,6.8288,307330.0],["2004-04-01",6.8211,6.8288,6.7905,6.8288,179981.0],["2004-04-02",6.8058,6.8211,6.6973,6.7676,281942.0],["2004-04-05",6.7523,6.7523,6.6101,6.6101,591749.0],["2004-04-06",6.5,6.5015,6.0258,6.1788,1584326.0],["2004-04-07",6.1482,6.3929,6.0947,6.321,521366.0],["2004-04-08",6.321,6.347,6.1818,6.1818,350467.0],["2004-04-12",6.1818,6.1834,5.5441,5.7811,1625400.0],["2004-04-13",5.7735,5.9585,5.567,5.7781,834269.0],["2004-04-14",5.5823,5.8194,5.5823,5.6588,520334.0],["2004-04-15",5.697,5.879,5.697,5.8408,593813.0],["2004-04-16",5.8194,6.061,5.8194,6.0182,601656.0],["2004-04-19",6.0105,6.0473,5.9111,6.0274,329002.0],["2004-04-20",6.0274,6.0564,5.8117,5.8117,347578.0],["2004-04-21",5.8117,5.8836,5.8041,5.8576,280910.0],["2004-04-22",5.8805,6.0274,5.8438,5.9509,294533.0],["2004-04-23",5.9738,5.9738,5.8576,5.8576,248918.0],["2004-04-26",5.8805,5.954,5.876,5.902,469147.0],["2004-04-27",5.8913,5.98,5.8913,5.931,291437.0],["2004-04-28",5.957,5.9769,5.9188,5.9341,264398.0],["2004-04-29",5.9633,6.0033,5.8726,5.9418,337877.0],["2004-04-30",5.9264,5.9879,5.8295,5.8803,308774.0],["2004-05-03",5.8418,5.9802,5.8342,5.971,231581.0],["2004-05-04",5.9325,6.0709,5.9325,6.0033,494741.0],["2004-05-05",6.0386,6.0417,5.9494,5.9494,277814.0],["2004-05-06",5.9341,5.9648,5.8096,5.9541,351293.0],["2004-05-07",5.9064,5.9064,5.6743,5.6743,626630.0],["2004-05-10",5.6881,5.6927,5.4375,5.5728,765331.0],["2004-05-11",5.5421,5.7588,5.5421,5.6866,448714.0],["2004-05-12",5.7189,5.7281,5.6266,5.7142,216307.0],["2004-05-13",5.6574,5.788,5.6574,5.7419,564091.0],["2004-05-14",5.8034,5.8726,5.7265,5.8311,184522.0],["2004-05-17",5.8311,5.8434,5.7235,5.7942,499282.0],["2004-05-18",5.8326,5.9448,5.8003,5.9448,275957.0],["2004-05-19",5.9833,6.0033,5.7542,5.7542,250776.0],["2004-05-20",5.7711,5.8895,5.7711,5.888,201240.0],["2004-05-21",5.8864,5.9571,5.8864,5.9418,214656.0],["2004-05-24",5.9187,5.9956,5.9187,5.9956,231994.0],["2004-05-25",5.9495,6.0709,5.9433,6.0694,228898.0],["2004-05-26",6.0724,6.157,6.0309,6.1493,293088.0],["2004-05-27",6.2111,6.2111,6.1029,6.1416,262747.0],["2004-05-28",6.1493,6.1957,6.1308,6.1725,254698.0],["2004-06-01",6.1648,6.1648,6.0612,6.1107,252634.0],["2004-06-02",6.1029,6.2034,6.1029,6.1647,339115.0],["2004-06-03",6.1261,6.1802,6.1261,6.1447,182045.0],["2004-06-04",6.1447,6.2111,6.1447,6.1771,155006.0],["2004-06-07",6.0643,6.2049,6.0643,6.1957,266462.0],["2004-06-08",6.1802,6.1817,6.1339,6.157,247680.0],["2004-06-09",6.157,6.191,6.1416,6.1647,346133.0],["2004-06-10",6.1725,6.191,6.1369,6.1725,281736.0],["2004-06-14",6.1802,6.1864,6.0906,6.1416,347990.0],["2004-06-15",6.191,6.2157,6.1107,6.1771,328589.0],["2004-06-16",6.1957,6.3162,6.1539,6.2791,324667.0],["2004-06-17",6.242,6.3996,6.242,6.3888,302376.0],["2004-06-18",6.3965,6.4691,6.3625,6.466,459653.0],["2004-06-21",6.4351,6.4877,6.412,6.483,228072.0],["2004-06-22",6.483,6.5356,6.446,6.5278,416928.0],["2004-06-23",6.4892,6.5263,6.4815,6.5124,324254.0],["2004-06-24",6.5093,6.5618,6.5,6.5247,327144.0],["2004-06-25",6.6051,6.6839,6.5356,6.551,1967611.0],["2004-06-28",6.6128,6.6144,6.5278,6.5958,371726.0],["2004-06-29",6.5978,6.6134,6.3463,6.3634,537466.0],["2004-06-30",6.3883,6.4799,6.3448,6.4783,461717.0],["2004-07-01",6.4783,6.4938,6.3665,6.4426,262128.0],["2004-07-02",6.4519,6.618,6.4395,6.618,269971.0],["2004-07-06",6.6165,6.6289,6.4178,6.4845,249125.0],["2004-07-07",6.4861,6.587,6.4861,6.587,246442.0],["2004-07-08",6.5513,6.5792,6.4581,6.4721,365534.0],["2004-07-09",6.4814,6.5435,6.4519,6.4659,216307.0],["2004-07-12",6.5047,6.5652,6.4814,6.5575,254698.0],["2004-07-13",6.5575,6.5668,6.5125,6.5218,320126.0],["2004-07-14",6.5388,6.559,6.4892,6.5125,202478.0],["2004-07-15",6.5513,6.6289,6.5295,6.559,283594.0],["2004-07-16",6.5839,6.6242,6.5326,6.5342,166565.0],["2004-07-19",6.5513,6.6429,6.5125,6.6056,235090.0],["2004-07-20",6.6071,6.6755,6.5978,6.6677,193810.0],["2004-07-21",6.6677,6.6739,6.4736,6.4752,475752.0],["2004-07-22",6.4985,6.4985,6.3324,6.3324,271622.0],["2004-07-23",6.3308,6.3308,6.1694,6.202,558725.0],["2004-07-26",6.1864,6.2516,6.1119,6.1352,285658.0],["2004-07-27",6.1368,6.2485,6.1368,6.2253,319714.0],["2004-07-28",6.2485,6.278,6.1275,6.2516,332304.0],["2004-07-29",6.2818,6.302,6.2022,6.2412,261922.0],["2004-07-30",6.2646,6.3395,6.2552,6.3223,249538.0],["2004-08-02",6.3036,6.4113,6.2256,6.4019,277195.0],["2004-08-03",6.4019,6.4331,6.3457,6.3925,207226.0],["2004-08-04",6.3894,6.4893,6.3504,6.4612,180394.0],["2004-08-05",6.4362,6.4362,6.3286,6.3301,204542.0],["2004-08-06",6.3504,6.4316,6.2911,6.3239,297629.0],["2004-08-09",6.3551,6.3738,6.2708,6.2708,155213.0],["2004-08-10",6.3098,6.3879,6.2864,6.3348,221674.0],["2004-08-11",6.3426,6.352,6.2958,6.352,210322.0],["2004-08-12",6.327,6.3488,6.3036,6.313,174614.0],["2004-08-13",6.352,6.366,6.2552,6.3145,244584.0],["2004-08-16",6.3301,6.4518,6.3301,6.4362,176678.0],["2004-08-17",6.4986,6.5064,6.4206,6.5064,188856.0],["2004-08-18",6.5298,6.6921,6.4908,6.6921,324461.0],["2004-08-19",6.6859,6.6859,6.522,6.522,241488.0],["2004-08-20",6.5611,6.7436,6.5533,6.7436,357898.0],["2004-08-23",6.7327,6.7483,6.65,6.6952,209702.0],["2004-08-24",6.7186,6.7795,6.6937,6.7733,286070.0],["2004-08-25",6.7639,6.8107,6.7046,6.7733,274718.0],["2004-08-26",6.8341,6.8419,6.7592,6.8107,271210.0],["2004-08-27",6.7795,6.8747,6.7795,6.8716,179362.0],["2004-08-30",6.8366,6.915,6.7911,6.8915,255730.0],["2004-08-31",6.9307,6.9322,6.8758,6.9166,276163.0],["2004-09-01",6.9134,6.9934,6.8632,6.8836,308568.0],["2004-09-02",6.8742,6.9385,6.8413,6.9385,200002.0],["2004-09-03",6.9369,6.9683,6.8868,6.9479,160786.0],["2004-09-07",6.9228,7.0138,6.915,7.0138,227453.0],["2004-09-08",7.0138,7.0169,6.962,7.0012,260270.0],["2004-09-09",7.0012,7.0012,6.8915,6.9385,361819.0],["2004-09-10",6.9401,6.962,6.8444,6.9197,276370.0],["2004-09-13",6.9432,6.9746,6.8789,6.8977,239218.0],["2004-09-14",6.8993,6.8993,6.8115,6.8413,392366.0],["2004-09-15",6.8523,6.8993,6.7911,6.8711,204542.0],["2004-09-16",6.9103,7.0169,6.8852,7.0075,237360.0],["2004-09-17",7.0483,7.0483,6.9385,6.9777,366154.0],["2004-09-20",7.0091,7.0091,6.9275,6.9464,207638.0],["2004-09-21",6.9385,6.9856,6.9307,6.9856,197731.0],["2004-09-22",6.962,6.9699,6.8993,6.9385,328589.0],["2004-09-23",6.9699,7.0106,6.9322,6.9464,201446.0],["2004-09-24",6.9432,6.9997,6.9385,6.9699,130238.0],["2004-09-27",6.9777,6.9777,6.9228,6.9558,157070.0],["2004-09-28",6.962,7.053,6.9605,7.053,250982.0],["2004-09-29",7.0511,7.0747,7.018,7.0747,188856.0],["2004-09-30",7.0873,7.1535,7.0621,7.0952,288754.0],["2004-10-01",7.0826,7.2717,7.0826,7.2717,433027.0],["2004-10-04",7.2717,7.2874,7.226,7.2622,222293.0],["2004-10-05",7.2323,7.289,7.1992,7.2559,197318.0],["2004-10-06",7.2622,7.3268,7.2591,7.3268,177298.0],["2004-10-07",7.2874,7.3268,7.2386,7.2402,262541.0],["2004-10-08",7.2402,7.3111,7.2165,7.2874,239424.0],["2004-10-11",7.2874,7.3174,7.2528,7.2575,119918.0],["2004-10-12",7.2622,7.3962,7.2086,7.352,237979.0],["2004-10-13",7.3662,7.382,7.3111,7.3426,205987.0],["2004-10-14",7.3426,7.3993,7.3363,7.3583,334162.0],["2004-10-15",7.3599,7.4497,7.3505,7.4151,334574.0],["2004-10-18",7.4292,7.5238,7.3741,7.4844,206194.0],["2004-10-19",7.4686,7.5616,7.4135,7.4418,223738.0],["2004-10-20",7.4135,7.4686,7.3284,7.4277,223118.0],["2004-10-21",7.4592,7.5443,7.4135,7.5159,177298.0],["2004-10-22",7.5001,7.5758,7.3709,7.3899,206813.0],["2004-10-25",7.3662,7.4655,7.3331,7.4655,203098.0],["2004-10-26",7.5049,7.6341,7.4481,7.6341,283594.0],["2004-10-27",7.6656,7.6971,7.5947,7.6971,227866.0],["2004-10-28",7.6762,7.7079,7.6113,7.7047,161818.0],["2004-10-29",7.6762,7.7395,7.5259,7.5955,284213.0],["2004-11-01",7.6192,7.7142,7.5733,7.6905,209496.0],["2004-11-02",7.6905,7.7284,7.5591,7.5718,247886.0],["2004-11-03",7.6113,7.7443,7.6113,7.7284,184109.0],["2004-11-04",7.7,7.8092,7.692,7.7917,274925.0],["2004-11-05",7.7918,7.7918,7.5069,7.5496,520541.0],["2004-11-08",7.5496,7.6066,7.5179,7.5496,236328.0],["2004-11-09",7.5496,7.5971,7.5227,7.5512,173170.0],["2004-11-10",7.5227,7.7553,7.5148,7.5892,246029.0],["2004-11-11",7.5971,7.6604,7.5828,7.6366,298454.0],["2004-11-12",7.692,7.8345,7.6493,7.8297,245822.0],["2004-11-15",7.8345,7.8978,7.7743,7.8345,318475.0],["2004-11-16",7.8503,7.893,7.7427,7.7443,233438.0],["2004-11-17",7.7633,7.8709,7.6066,7.6287,295358.0],["2004-11-18",7.7,7.7617,7.5907,7.6224,414658.0],["2004-11-19",7.6446,7.6651,7.5971,7.5971,265637.0],["2004-11-22",7.6335,7.7253,7.6161,7.7079,361406.0],["2004-11-23",7.7142,7.8266,7.6398,7.8266,339528.0],["2004-11-24",7.7965,7.9975,7.7617,7.9928,395050.0],["2004-11-26",7.969,7.9848,7.9136,7.9136,105883.0],["2004-11-29",7.9244,7.9546,7.837,7.9133,356659.0],["2004-11-30",7.9165,7.9276,7.8354,7.9213,248712.0],["2004-12-01",7.9562,8.1057,7.9451,8.0596,393605.0],["2004-12-02",8.0468,8.0643,7.9499,8.0071,268526.0],["2004-12-03",7.9801,8.0913,7.9801,8.0913,237979.0],["2004-12-06",8.0913,8.1565,8.0293,8.0993,265224.0],["2004-12-07",8.0834,8.0929,7.9038,7.9085,342418.0],["2004-12-08",7.9324,8.0532,7.9324,8.0405,247474.0],["2004-12-09",8.0166,8.0993,7.9403,8.0993,248918.0],["2004-12-10",8.1072,8.2662,8.0675,8.2567,262334.0],["2004-12-13",8.2662,8.2901,8.2503,8.2901,260477.0],["2004-12-14",8.1788,8.2424,8.077,8.1072,423946.0],["2004-12-15",8.1072,8.1804,8.0516,8.1311,322397.0],["2004-12-16",8.1152,8.1486,8.0071,8.0278,324667.0],["2004-12-17",7.988,8.1072,7.8529,8.1072,455525.0],["2004-12-20",8.0913,8.1263,8.0055,8.0564,259032.0],["2004-12-21",8.0564,8.1756,8.05,8.1581,226008.0],["2004-12-22",8.1597,8.2376,8.147,8.1867,239630.0],["2004-12-23",8.1931,8.2328,8.1184,8.1279,153562.0],["2004-12-27",8.1104,8.1486,7.996,8.0278,235502.0],["2004-12-28",8.0262,8.0802,8.0023,8.0802,152323.0],["2004-12-29",8.0675,8.1041,8.0468,8.0691,132302.0],["2004-12-30",8.1106,8.2016,8.0835,8.1074,275750.0],["2004-12-31",8.1266,8.1601,8.0563,8.0755,194842.0],["2005-01-03",8.0659,8.1777,7.935,7.9893,392160.0],["2005-01-04",7.9893,8.0819,7.8871,7.9158,437774.0],["2005-01-05",7.8583,7.8583,7.4241,7.5135,629726.0],["2005-01-06",7.5039,7.6252,7.3921,7.5199,435298.0],["2005-01-07",7.5263,7.638,7.3442,7.472,380086.0],["2005-01-10",7.4815,7.5933,7.3794,7.4688,285451.0],["2005-01-11",7.4815,7.5231,7.3762,7.3921,241901.0],["2005-01-12",7.3953,7.456,7.0249,7.3347,523121.0],["2005-01-13",7.2964,7.5039,7.2516,7.3283,399074.0],["2005-01-14",7.3953,7.5167,7.3411,7.4464,239940.0],["2005-01-18",7.5007,7.5837,7.3762,7.571,335400.0],["2005-01-19",7.6221,7.8552,7.5167,7.5869,354905.0],["2005-01-20",7.5422,7.6157,7.472,7.5103,339115.0],["2005-01-21",7.555,7.5965,7.4784,7.5294,267907.0],["2005-01-24",7.5231,7.6189,7.4017,7.4049,337464.0],["2005-01-25",7.3921,7.4943,7.2772,7.3027,304853.0],["2005-01-26",7.2868,7.3858,7.2516,7.3762,319198.0],["2005-01-27",7.3794,7.4528,7.274,7.3123,342418.0],["2005-01-28",7.3123,7.431,7.2931,7.4182,359446.0],["2005-01-31",7.5241,7.5883,7.4022,7.4792,560479.0],["2005-02-01",7.4888,7.569,7.415,7.5626,325906.0],["2005-02-02",7.6075,7.6845,7.5145,7.6845,325906.0],["2005-02-03",7.6685,7.6813,7.5433,7.5626,279569.0],["2005-02-04",7.5882,7.7615,7.5882,7.7615,291127.0],["2005-02-07",7.8096,7.8738,7.6781,7.6845,280498.0],["2005-02-08",7.6877,7.8064,7.6877,7.7968,178639.0],["2005-02-09",7.8064,7.8193,7.7262,7.7423,299280.0],["2005-02-10",7.7166,7.8321,7.6781,7.8321,253459.0],["2005-02-11",7.9316,7.954,7.7968,7.9444,462852.0],["2005-02-14",7.9925,8.0599,7.9251,7.9636,327763.0],["2005-02-15",7.9155,8.0535,7.8963,7.9701,309806.0],["2005-02-16",7.8931,8.0439,7.8931,8.0278,291437.0],["2005-02-17",8.0054,8.0535,7.9251,7.9476,231684.0],["2005-02-18",7.9572,7.9572,7.784,7.7936,322706.0],["2005-02-22",7.7968,7.7968,7.5241,7.5401,480706.0],["2005-02-23",7.5497,7.662,7.5433,7.5433,410426.0],["2005-02-24",7.5786,7.6203,7.508,7.5594,368424.0],["2005-02-25",7.5368,7.7528,7.5175,7.7431,256039.0],["2005-02-28",7.7367,7.7367,7.5304,7.5819,505886.0],["2005-03-01",7.5787,7.7109,7.5658,7.6819,394637.0],["2005-03-02",7.7496,7.7496,7.5916,7.7044,366257.0],["2005-03-03",7.7528,7.756,7.669,7.7463,236844.0],["2005-03-04",7.7367,7.9204,7.7206,7.9204,234161.0],["2005-03-07",7.9688,8.0075,7.8173,7.9365,327041.0],["2005-03-08",7.9688,7.9688,7.8205,7.885,308568.0],["2005-03-09",7.8431,7.8431,7.5755,7.5948,496805.0],["2005-03-10",7.6496,7.7238,7.5819,7.669,291334.0],["2005-03-11",7.6238,7.6561,7.4756,7.4949,268939.0],["2005-03-14",7.5433,7.6658,7.511,7.6464,256865.0],["2005-03-15",7.7205,7.8076,7.5787,7.5884,355834.0],["2005-03-16",7.6077,7.6529,7.5368,7.5787,321571.0],["2005-03-17",7.6174,7.6948,7.5852,7.6948,233232.0],["2005-03-18",7.7592,7.7592,7.5433,7.5594,515278.0],["2005-03-21",7.5916,7.5916,7.4691,7.5271,273790.0],["2005-03-22",7.511,7.6303,7.4143,7.4143,375338.0],["2005-03-23",7.4175,7.4627,7.0919,7.3369,351086.0],["2005-03-24",7.3369,7.4788,7.3176,7.366,293191.0],["2005-03-28",7.3498,7.4401,7.3176,7.3305,273274.0],["2005-03-29",7.3402,7.4369,7.2757,7.2886,293604.0],["2005-03-30",7.3667,7.4509,7.3148,7.4509,448301.0],["2005-03-31",7.4541,7.5092,7.3699,7.412,313418.0],["2005-04-01",7.4606,7.5092,7.3278,7.3796,312696.0],["2005-04-04",7.3699,7.4185,7.2824,7.3893,234883.0],["2005-04-05",7.3699,7.4412,7.3569,7.4185,260993.0],["2005-04-06",7.412,7.493,7.3991,7.4703,286174.0],["2005-04-07",7.4962,7.561,7.3926,7.561,419818.0],["2005-04-08",7.5448,7.5513,7.4315,7.4347,283078.0],["2005-04-11",7.4477,7.4671,7.3861,7.4217,193087.0],["2005-04-12",7.4217,7.6031,7.3829,7.6031,379570.0],["2005-04-13",7.6096,7.6291,7.5254,7.561,273996.0],["2005-04-14",7.561,7.5805,7.4703,7.493,249022.0],["2005-04-15",7.493,7.5708,7.4768,7.5222,358310.0],["2005-04-18",7.5643,7.6031,7.5092,7.5772,336019.0],["2005-04-19",7.5934,7.6647,7.574,7.6226,290198.0],["2005-04-20",7.5643,7.6226,7.5189,7.5319,319094.0],["2005-04-21",7.5967,7.6615,7.5319,7.6615,248506.0],["2005-04-22",7.6777,7.6874,7.5967,7.6777,289063.0],["2005-04-25",7.7748,7.7846,7.6971,7.7813,305988.0],["2005-04-26",7.7781,7.8105,7.7295,7.7975,307330.0],["2005-04-27",7.7748,7.8882,7.7133,7.8753,261818.0],["2005-04-28",7.8593,7.8756,7.778,7.8105,230342.0],["2005-04-29",7.8593,7.8593,7.6966,7.8463,414658.0],["2005-05-02",7.8528,7.8528,7.7584,7.843,284006.0],["2005-05-03",7.8105,7.8593,7.7389,7.7877,289682.0],["2005-05-04",7.7812,7.8593,7.7389,7.8463,200518.0],["2005-05-05",7.8626,7.9569,7.817,7.9244,247990.0],["2005-05-06",7.9244,7.9244,7.7812,7.8138,258619.0],["2005-05-09",7.8138,7.9732,7.8138,7.9732,221054.0],["2005-05-10",7.9732,7.9732,7.8756,7.9081,316411.0],["2005-05-11",7.957,7.9732,7.9016,7.9732,411665.0],["2005-05-12",7.9732,7.9732,7.7975,7.7975,380086.0],["2005-05-13",7.8626,7.9016,7.7845,7.791,335194.0],["2005-05-16",7.8431,7.97,7.8431,7.97,273583.0],["2005-05-17",7.9732,8.0383,7.8951,8.0123,288238.0],["2005-05-18",8.0188,8.1262,8.0058,8.1262,287309.0],["2005-05-19",8.1327,8.2108,8.1001,8.1913,260477.0],["2005-05-20",8.2141,8.2173,8.0871,8.2173,179052.0],["2005-05-23",8.2564,8.2564,8.149,8.2043,261715.0],["2005-05-24",8.1522,8.1522,8.0481,8.0708,290198.0],["2005-05-25",8.0676,8.0936,7.9211,7.9244,301241.0],["2005-05-26",7.9342,8.0578,7.9342,7.9635,306710.0],["2005-05-27",8.0586,8.0651,7.954,8.0651,177298.0],["2005-05-31",8.0847,8.1207,8.039,8.0488,183799.0],["2005-06-01",8.1076,8.222,8.0488,8.1469,378538.0],["2005-06-02",8.1174,8.1665,8.0913,8.1109,190507.0],["2005-06-03",8.1501,8.1828,8.0128,8.0292,366360.0],["2005-06-06",8.0553,8.1207,8.0357,8.1174,315998.0],["2005-06-07",8.1599,8.2482,8.0586,8.1403,327660.0],["2005-06-08",8.1272,8.2319,8.1142,8.1436,252014.0],["2005-06-09",8.1436,8.1665,8.0651,8.1567,202582.0],["2005-06-10",8.1894,8.2057,8.1142,8.1763,265327.0],["2005-06-13",8.1828,8.2221,8.1174,8.2122,322500.0],["2005-06-14",8.1894,8.2057,8.1436,8.1894,253562.0],["2005-06-15",8.2319,8.2319,8.1403,8.2155,379982.0],["2005-06-16",8.2155,8.2482,8.1403,8.2482,252737.0],["2005-06-17",8.3103,8.3986,8.2646,8.3953,517754.0],["2005-06-20",8.3496,8.3986,8.2711,8.3398,228588.0],["2005-06-21",8.3397,8.3659,8.2449,8.2711,258619.0],["2005-06-22",8.3103,8.3822,8.2646,8.3299,257071.0],["2005-06-23",8.2874,8.3921,8.2744,8.2776,273790.0],["2005-06-24",8.2515,8.343,8.0684,8.2613,2151410.0],["2005-06-27",8.2613,8.2874,8.1142,8.1796,295152.0],["2005-06-28",8.222,8.3201,8.173,8.3201,231581.0],["2005-06-29",8.3828,8.3828,8.2745,8.35,174614.0],["2005-06-30",8.3237,8.3566,8.222,8.222,637982.0],["2005-07-01",8.2187,8.3205,8.2187,8.3205,272551.0],["2005-07-05",8.3106,8.3763,8.2942,8.3566,246648.0],["2005-07-06",8.3237,8.3664,8.2811,8.2843,177091.0],["2005-07-07",8.2876,8.3139,8.1596,8.3139,200208.0],["2005-07-08",8.2843,8.4091,8.2778,8.373,363264.0],["2005-07-11",8.3237,8.4058,8.3237,8.3894,225492.0],["2005-07-12",8.4222,8.4222,8.2942,8.3369,196906.0],["2005-07-13",8.3369,8.373,8.2417,8.2745,212695.0],["2005-07-14",8.2614,8.2646,7.8411,7.9264,837468.0],["2005-07-15",7.9593,8.0873,7.933,8.0775,344998.0],["2005-07-18",7.9954,8.0873,7.9691,8.0709,274925.0],["2005-07-19",8.0545,8.13,8.0446,8.1267,221261.0],["2005-07-20",8.0939,8.2088,8.0118,8.2055,201962.0],["2005-07-21",8.2055,8.2318,8.0381,8.0545,350674.0],["2005-07-22",8.0446,8.1727,8.0381,8.1694,233335.0],["2005-07-25",8.1267,8.1825,8.1169,8.1596,182974.0],["2005-07-26",8.1596,8.2482,8.1267,8.2417,231168.0],["2005-07-27",8.2318,8.2351,8.1431,8.2285,162643.0],["2005-07-28",8.2783,8.3212,8.2157,8.2981,237979.0],["2005-07-29",8.2519,8.3608,8.1761,8.242,323119.0],["2005-08-01",8.2453,8.275,8.1332,8.219,321984.0],["2005-08-02",8.1959,8.2948,8.186,8.2915,305782.0],["2005-08-03",8.2453,8.3377,8.2025,8.308,203614.0],["2005-08-04",8.2948,8.2948,8.1431,8.1464,361716.0],["2005-08-05",8.1398,8.1431,7.7011,7.7572,768530.0],["2005-08-08",7.7506,7.7539,7.2559,7.5198,903619.0],["2005-08-09",7.5033,7.744,7.4373,7.5857,423739.0],["2005-08-10",7.6517,7.7968,7.6352,7.6484,321881.0],["2005-08-11",7.6187,7.7671,7.5857,7.7671,229517.0],["2005-08-12",7.7935,7.7968,7.6913,7.7671,245100.0],["2005-08-15",7.7737,7.8463,7.7143,7.7836,195358.0],["2005-08-16",7.81,7.876,7.7506,7.8364,246442.0],["2005-08-17",7.8364,7.8496,7.7209,7.7737,330962.0],["2005-08-18",7.7506,7.7506,7.6187,7.6616,292262.0],["2005-08-19",7.6682,7.6748,7.5758,7.5791,231994.0],["2005-08-22",7.5527,7.6616,7.5461,7.6418,229414.0],["2005-08-23",7.6022,7.6781,7.6022,7.6682,205987.0],["2005-08-24",7.6682,7.7671,7.6517,7.6979,193913.0],["2005-08-25",7.7077,7.7704,7.6253,7.7572,175130.0],["2005-08-26",7.7638,7.8166,7.5956,7.6088,210838.0],["2005-08-29",7.8166,7.843,7.6187,7.8133,673174.0],["2005-08-30",7.8481,7.8547,7.6724,7.7619,318991.0],["2005-08-31",7.7951,7.9144,7.7951,7.8978,459756.0],["2005-09-01",7.9077,8.0403,7.8514,7.9343,318062.0],["2005-09-02",7.921,7.9773,7.8415,7.8746,157380.0],["2005-09-06",7.9508,8.1729,7.8912,8.1696,338806.0],["2005-09-07",8.1828,8.1828,8.0304,8.0436,207122.0],["2005-09-08",8.0801,8.1199,8.0138,8.0337,229414.0],["2005-09-09",8.0668,8.1165,8.0237,8.0536,158928.0],["2005-09-12",8.0635,8.1,7.9707,8.0536,276782.0],["2005-09-13",8.0569,8.0834,7.984,7.9873,157174.0],["2005-09-14",8.037,8.0436,7.9575,7.9873,216514.0],["2005-09-15",8.037,8.0701,7.984,8.0403,167906.0],["2005-09-16",8.0403,8.0668,7.9575,8.0204,208877.0],["2005-09-19",8.0536,8.0536,7.9773,8.0038,302789.0],["2005-09-20",8.0867,8.1397,7.9873,8.0138,242107.0],["2005-09-21",8.0072,8.0072,7.8713,7.8845,502894.0],["2005-09-22",7.8116,7.8879,7.7221,7.8381,2403838.0],["2005-09-23",7.7884,7.8746,7.7884,7.8481,508363.0],["2005-09-26",7.805,7.9044,7.805,7.9044,642317.0],["2005-09-27",7.858,7.9177,7.8183,7.9044,339218.0],["2005-09-28",7.8879,7.9111,7.7619,7.7917,325596.0],["2005-09-29",7.827,7.9036,7.7271,7.9003,284006.0],["2005-09-30",7.9003,7.9703,7.8637,7.9636,377299.0],["2005-10-03",7.9636,7.9836,7.867,7.9336,297113.0],["2005-10-04",7.8703,7.9037,7.7305,7.7338,287102.0],["2005-10-05",7.7271,7.7504,7.5606,7.5906,308155.0],["2005-10-06",7.5573,7.5972,7.3608,7.5306,494122.0],["2005-10-07",7.5673,7.5772,7.3807,7.4873,291746.0],["2005-10-10",7.504,7.5206,7.3308,7.3474,215275.0],["2005-10-11",7.3374,7.3774,7.2109,7.2775,389270.0],["2005-10-12",7.2775,7.2875,7.021,7.0976,658622.0],["2005-10-13",7.0343,7.2175,7.0343,7.1842,310942.0],["2005-10-14",7.2742,7.3974,7.2175,7.3541,261612.0],["2005-10-17",7.3841,7.3841,7.2941,7.3441,215378.0],["2005-10-18",7.3341,7.4107,7.2975,7.3041,261199.0],["2005-10-19",7.2642,7.4473,7.1942,7.444,304956.0],["2005-10-20",7.444,7.444,7.2342,7.2742,213211.0],["2005-10-21",7.2808,7.4207,7.2708,7.3674,176369.0],["2005-10-24",7.4107,7.464,7.3774,7.454,248196.0],["2005-10-25",7.4207,7.454,7.3308,7.3474,199176.0],["2005-10-26",7.3441,7.3741,7.2442,7.2475,236225.0],["2005-10-27",7.2442,7.2941,7.0443,7.061,270384.0],["2005-10-28",7.1333,7.2773,7.0965,7.274,360478.0],["2005-10-31",7.3008,7.5084,7.3008,7.4582,579674.0],["2005-11-01",7.3912,7.4013,7.2305,7.2539,455318.0],["2005-11-02",7.3175,7.4347,7.2773,7.4013,339115.0],["2005-11-03",7.4347,7.5118,7.3544,7.3611,344378.0],["2005-11-04",7.3644,7.4314,7.3075,7.4013,390818.0],["2005-11-07",7.3979,7.4917,7.3678,7.4548,391334.0],["2005-11-08",7.418,7.4214,7.351,7.3912,275957.0],["2005-11-09",7.3912,7.5151,7.3778,7.4582,242623.0],["2005-11-10",7.4347,7.5821,7.3845,7.5587,275957.0],["2005-11-11",7.5553,7.5821,7.495,7.5788,154697.0],["2005-11-14",7.6022,7.6524,7.4548,7.5017,309497.0],["2005-11-15",7.552,7.6089,7.4917,7.5453,361097.0],["2005-11-16",7.5118,7.5687,7.4816,7.5185,357794.0],["2005-11-17",7.4347,7.6457,7.4347,7.639,241901.0],["2005-11-18",7.6189,7.6692,7.5854,7.6625,223738.0],["2005-11-21",7.6792,7.6792,7.5821,7.6491,267804.0],["2005-11-22",7.6357,7.7395,7.5854,7.7362,364502.0],["2005-11-23",7.6859,7.7931,7.6692,7.7864,175234.0],["2005-11-25",7.7596,7.7998,7.7495,7.7864,81734.0],["2005-11-28",7.7663,7.7864,7.6089,7.6089,319610.0],["2005-11-29",7.6244,7.6883,7.6075,7.6412,245513.0],["2005-11-30",7.5974,7.6816,7.5436,7.621,500933.0],["2005-12-01",7.6446,7.7186,7.5907,7.7153,292572.0],["2005-12-02",7.7085,7.7085,7.6075,7.6547,160270.0],["2005-12-05",7.6075,7.6244,7.5402,7.5739,208361.0],["2005-12-06",7.5638,7.6749,7.5301,7.5436,313315.0],["2005-12-07",7.5402,7.5873,7.4258,7.4493,241901.0],["2005-12-08",7.4493,7.5604,7.3685,7.4224,370282.0],["2005-12-09",7.4022,7.5133,7.3685,7.4998,241488.0],["2005-12-12",7.4763,7.5133,7.4123,7.4359,225079.0],["2005-12-13",7.4392,7.483,7.3551,7.4527,363574.0],["2005-12-14",7.4662,7.5503,7.4123,7.4594,312593.0],["2005-12-15",7.4695,7.52,7.4392,7.4628,367702.0],["2005-12-16",7.5167,7.5671,7.4662,7.5167,277505.0],["2005-12-19",7.4998,7.5066,7.3887,7.4258,271519.0],["2005-12-20",7.4359,7.4493,7.3214,7.4022,246958.0],["2005-12-21",7.4392,7.4561,7.4056,7.4325,261096.0],["2005-12-22",7.4527,7.5032,7.3988,7.4998,400829.0],["2005-12-23",7.5032,7.5335,7.4763,7.4931,247474.0],["2005-12-27",7.5167,7.5436,7.446,7.483,261302.0],["2005-12-28",7.483,7.4864,7.4089,7.446,192571.0],["2005-12-29",7.4649,7.4785,7.3668,7.3769,257794.0],["2005-12-30",7.36,7.3736,7.3126,7.316,312593.0],["2006-01-03",7.3972,7.5157,7.2991,7.5123,368218.0],["2006-01-04",7.5157,7.5529,7.4446,7.4954,231994.0],["2006-01-05",7.4277,7.6375,7.4277,7.6375,300002.0],["2006-01-06",7.6815,7.7153,7.5394,7.6003,234883.0],["2006-01-09",7.6003,7.7695,7.5969,7.7661,279362.0],["2006-01-10",7.7661,7.871,7.6984,7.7932,284213.0],["2006-01-11",7.8168,7.8439,7.7492,7.8168,207019.0],["2006-01-12",7.8168,7.8338,7.7864,7.8338,377815.0],["2006-01-13",7.8439,7.8439,7.7661,7.7999,334162.0],["2006-01-17",7.7492,7.8168,7.6544,7.8168,348300.0],["2006-01-18",7.8168,7.8575,7.7322,7.7729,211766.0],["2006-01-19",7.7661,7.959,7.7661,7.9454,234161.0],["2006-01-20",7.9725,7.9725,7.8101,7.8338,204233.0],["2006-01-23",7.8372,7.8879,7.7695,7.8135,255523.0],["2006-01-24",7.8101,7.8811,7.8067,7.8507,253253.0],["2006-01-25",7.8676,7.9048,7.783,7.8168,252634.0],["2006-01-26",7.8473,7.8608,7.7932,7.8202,333749.0],["2006-01-27",7.8236,7.9488,7.8236,7.9454,228485.0],["2006-01-30",7.9407,7.9407,7.8625,7.8897,208258.0],["2006-01-31",7.8897,7.9917,7.8727,7.9203,240353.0],["2006-02-01",7.9067,8.0155,7.8931,7.9101,275957.0],["2006-02-02",7.9203,7.9373,7.8216,7.8625,191642.0],["2006-02-03",7.8216,7.842,7.6856,7.7366,197215.0],["2006-02-06",7.7366,7.8216,7.7026,7.7706,184006.0],["2006-02-07",7.7808,7.7944,7.6856,7.7468,207638.0],["2006-02-08",7.7434,7.7434,7.6584,7.723,233232.0],["2006-02-09",7.7536,7.774,7.6856,7.7366,158206.0],["2006-02-10",7.7502,7.7808,7.6856,7.7468,121363.0],["2006-02-13",7.7468,7.774,7.6856,7.7434,138701.0],["2006-02-14",7.7876,7.7876,7.6652,7.774,239837.0],["2006-02-15",7.8012,7.8046,7.7162,7.8012,167494.0],["2006-02-16",7.8114,7.8625,7.8012,7.8455,203717.0],["2006-02-17",7.8727,7.9917,7.825,7.9815,419405.0],["2006-02-21",8.0189,8.0223,7.9169,7.9849,309703.0],["2006-02-22",8.0121,8.0903,7.9611,8.0903,242417.0],["2006-02-23",8.0767,8.0767,7.9645,8.0121,246751.0],["2006-02-24",7.9917,7.9917,7.8863,7.9203,256865.0],["2006-02-27",7.9189,7.9394,7.83,7.9121,233335.0],["2006-02-28",7.871,7.8984,7.7754,7.8779,217133.0],["2006-03-01",7.9189,7.9462,7.8129,7.9462,285451.0],["2006-03-02",7.9462,7.9531,7.8676,7.9462,196802.0],["2006-03-03",7.8984,7.9292,7.7822,7.8266,273996.0],["2006-03-06",7.8369,7.9257,7.7924,7.9257,311561.0],["2006-03-07",7.895,7.9394,7.854,7.9121,277608.0],["2006-03-08",7.895,7.9838,7.8608,7.9838,309497.0],["2006-03-09",8.0078,8.0795,7.9462,8.0659,244378.0],["2006-03-10",8.1069,8.165,8.0419,8.1547,467909.0],["2006-03-13",8.1479,8.2197,8.0727,8.1684,376680.0],["2006-03-14",8.2162,8.2162,8.083,8.206,246442.0],["2006-03-15",8.2265,8.3564,8.2094,8.3564,259445.0],["2006-03-16",8.3564,8.4487,8.3324,8.4179,401654.0],["2006-03-17",8.435,8.5204,8.3632,8.5204,197112.0],["2006-03-20",8.4521,8.4965,8.2949,8.3461,254285.0],["2006-03-21",8.353,8.37,8.2128,8.2197,176885.0],["2006-03-22",8.2128,8.2846,8.165,8.2846,153046.0],["2006-03-23",8.2504,8.3359,8.2197,8.3359,256865.0],["2006-03-24",8.2709,8.2778,8.1684,8.2026,2181854.0],["2006-03-27",8.2026,8.247,8.2026,8.2436,850678.0],["2006-03-28",8.2128,8.2709,8.2026,8.2607,463987.0],["2006-03-29",8.2607,8.288,8.2367,8.2846,463781.0],["2006-03-30",8.2286,8.2801,8.2252,8.2458,802793.0],["2006-03-31",8.2458,8.3248,8.2046,8.3145,683081.0],["2006-04-03",8.1908,8.263,8.0809,8.0981,379673.0],["2006-04-04",8.0706,8.105,7.9676,8.002,566981.0],["2006-04-05",7.9779,8.0294,7.7272,7.9814,713834.0],["2006-04-06",7.9813,8.0466,7.9161,7.9916,361303.0],["2006-04-07",7.9161,8.0157,7.8474,7.8474,240869.0],["2006-04-10",7.8131,7.868,7.7169,7.7238,268939.0],["2006-04-11",7.7272,7.7581,7.6723,7.6757,235296.0],["2006-04-12",7.6379,7.7135,7.607,7.6723,286174.0],["2006-04-13",7.6757,7.6757,7.5589,7.5864,247990.0],["2006-04-17",7.5898,7.6585,7.5074,7.528,267494.0],["2006-04-18",7.5555,7.7753,7.5555,7.7581,316411.0],["2006-04-19",7.7547,7.8337,7.7169,7.8302,232200.0],["2006-04-20",7.8508,7.8818,7.7478,7.8337,278434.0],["2006-04-21",7.8646,7.8646,7.7616,7.8302,233232.0],["2006-04-24",7.8302,7.8302,7.7306,7.7719,217958.0],["2006-04-25",7.7409,7.789,7.7203,7.7753,343553.0],["2006-04-26",7.7753,7.7959,7.7341,7.7444,317650.0],["2006-04-27",7.7468,7.8538,7.6294,7.7986,312386.0],["2006-04-28",7.7641,7.878,7.7192,7.8262,225389.0],["2006-05-01",7.8573,7.8745,7.6674,7.6708,330962.0],["2006-05-02",7.6985,7.7502,7.5949,7.6708,264192.0],["2006-05-03",7.6743,7.7192,7.6018,7.6985,222396.0],["2006-05-04",7.6812,7.7675,7.6432,7.7054,378641.0],["2006-05-05",7.7433,7.8331,7.7088,7.7951,309497.0],["2006-05-08",7.6812,7.8227,7.6812,7.8158,261302.0],["2006-05-09",7.8504,8.0023,7.7951,7.9022,419714.0],["2006-05-10",7.8987,7.9712,7.8573,7.8745,262644.0],["2006-05-11",7.8987,7.9125,7.6847,7.6847,238495.0],["2006-05-12",7.6916,7.7123,7.5569,7.5811,362026.0],["2006-05-15",7.6087,7.7261,7.5604,7.7261,324770.0],["2006-05-16",7.8124,7.8227,7.6847,7.6847,247164.0],["2006-05-17",7.6605,7.7502,7.5638,7.5638,271313.0],["2006-05-18",7.6225,7.7226,7.5673,7.588,288960.0],["2006-05-19",7.5915,7.6916,7.5051,7.5604,308052.0],["2006-05-22",7.5673,7.6122,7.5155,7.5707,251498.0],["2006-05-23",7.5845,7.657,7.4775,7.5086,224357.0],["2006-05-24",7.5086,7.6225,7.3843,7.519,407640.0],["2006-05-25",7.5466,7.657,7.512,7.657,481841.0],["2006-05-26",7.6639,7.7399,7.6501,7.7019,214140.0],["2006-05-30",7.6905,7.7043,7.5655,7.569,286380.0],["2006-05-31",7.5968,7.6245,7.4718,7.5794,388238.0],["2006-06-01",7.6002,7.7321,7.5829,7.7321,353357.0],["2006-06-02",7.7738,7.8258,7.746,7.7946,204233.0],["2006-06-05",7.7738,7.923,7.746,7.8466,351706.0],["2006-06-06",7.864,7.8813,7.7182,7.7911,318991.0],["2006-06-07",7.7599,7.9369,7.7529,7.8432,295462.0],["2006-06-08",7.8085,7.864,7.6835,7.8258,316205.0],["2006-06-09",7.8258,7.923,7.8154,7.9126,209083.0],["2006-06-12",7.9438,7.9438,7.739,7.7599,200621.0],["2006-06-13",7.7495,7.8293,7.6245,7.6349,355214.0],["2006-06-14",7.7148,7.7148,7.5864,7.6141,301034.0],["2006-06-15",7.6488,7.7182,7.6106,7.6696,305885.0],["2006-06-16",7.7356,7.7356,7.6384,7.6696,219506.0],["2006-06-19",7.6974,7.7043,7.5829,7.5898,269352.0],["2006-06-20",7.5725,7.6176,7.5343,7.5898,279156.0],["2006-06-21",7.5829,7.628,7.5308,7.5517,326318.0],["2006-06-22",7.5794,7.5794,7.4614,7.4614,302376.0],["2006-06-23",7.4718,7.5135,7.3747,7.392,346339.0],["2006-06-26",7.4267,7.5378,7.4198,7.5378,323222.0],["2006-06-27",7.569,7.6176,7.5135,7.5239,358723.0],["2006-06-28",7.5482,7.6939,7.5343,7.6939,401138.0],["2006-06-29",7.6967,7.8258,7.6898,7.8258,364399.0],["2006-06-30",7.8398,7.927,7.6409,7.6409,4022014.0],["2006-07-03",7.6932,7.7805,7.6409,7.7805,576785.0],["2006-07-05",7.7805,7.8258,7.6688,7.777,454596.0],["2006-07-06",7.7665,7.8154,7.7037,7.777,381324.0],["2006-07-07",7.777,7.8223,7.6863,7.7456,554494.0],["2006-07-10",7.777,7.8607,7.7665,7.8293,298970.0],["2006-07-11",7.8363,7.8816,7.7281,7.8572,302789.0],["2006-07-12",7.8921,7.9549,7.8468,7.8886,461407.0],["2006-07-13",7.8572,7.8816,7.7072,7.7142,392573.0],["2006-07-14",7.77,7.7909,7.6444,7.6688,453254.0],["2006-07-17",7.7177,7.7351,7.5537,7.5711,604752.0],["2006-07-18",7.6584,7.7944,7.6269,7.7805,502997.0],["2006-07-19",7.7595,8.0317,7.756,7.9584,488446.0],["2006-07-20",7.9863,8.0003,7.8502,7.8607,417547.0],["2006-07-21",7.8607,7.8677,7.6793,7.6828,380498.0],["2006-07-24",7.7526,7.8712,7.7002,7.8712,350777.0],["2006-07-25",7.9061,8.0212,7.8572,8.0038,492574.0],["2006-07-26",8.0107,8.077,7.9549,8.0421,413522.0],["2006-07-27",8.0945,8.1294,7.941,7.9619,349229.0],["2006-07-28",8.0489,8.1295,8.0348,8.1155,285038.0],["2006-07-31",8.1295,8.1506,7.9401,8.0243,379776.0],["2006-08-01",7.9857,8.105,7.9051,8.0524,439838.0],["2006-08-02",8.091,8.126,8.0033,8.0839,334574.0],["2006-08-03",8.0839,8.1856,8.0313,8.1716,318578.0],["2006-08-04",8.2418,8.3294,8.1892,8.3119,552326.0],["2006-08-07",8.3294,8.3294,8.2172,8.2803,432614.0],["2006-08-08",8.2768,8.3294,8.0734,8.1015,421985.0],["2006-08-09",8.1471,8.2242,8.0839,8.112,465226.0],["2006-08-10",8.1015,8.2453,8.0138,8.1786,362232.0],["2006-08-11",8.1892,8.1962,8.0734,8.119,224460.0],["2006-08-14",8.2172,8.3435,8.1015,8.2418,310735.0],["2006-08-15",8.3645,8.3856,8.2418,8.3329,334678.0],["2006-08-16",8.368,8.3996,8.3119,8.361,356040.0],["2006-08-17",8.361,8.4171,8.3119,8.3154,447372.0],["2006-08-18",8.34,8.34,8.2663,8.3014,335400.0],["2006-08-21",8.2979,8.3505,8.2768,8.3505,359962.0],["2006-08-22",8.3119,8.4417,8.2909,8.4382,413110.0],["2006-08-23",8.4838,8.4943,8.368,8.4382,469973.0],["2006-08-24",8.4171,8.5539,8.4171,8.5469,637776.0],["2006-08-25",8.5469,8.5714,8.5118,8.5434,491851.0],["2006-08-28",8.5504,8.5925,8.5188,8.589,396391.0],["2006-08-29",8.589,8.6626,8.5399,8.6626,373894.0],["2006-08-30",8.6714,8.7243,8.6221,8.6855,496495.0],["2006-08-31",8.7067,8.7596,8.6679,8.6679,569767.0],["2006-09-01",8.6891,8.6891,8.5798,8.5974,273067.0],["2006-09-05",8.615,8.7243,8.5974,8.7243,281839.0],["2006-09-06",8.8124,8.8124,8.6891,8.7314,628591.0],["2006-09-07",8.7313,8.7595,8.5657,8.5727,553152.0],["2006-09-08",8.4176,8.6926,8.4176,8.6749,2558844.0],["2006-09-11",8.615,8.6503,8.5304,8.6291,722503.0],["2006-09-12",8.5304,8.6644,8.5304,8.6644,646032.0],["2006-09-13",8.6855,8.6855,8.6009,8.6785,504854.0],["2006-09-14",8.6009,8.6679,8.5692,8.6644,589685.0],["2006-09-15",8.7278,8.7313,8.5939,8.7067,732204.0],["2006-09-18",8.7102,8.7419,8.6397,8.6961,404647.0],["2006-09-19",8.7208,8.7737,8.6432,8.7737,560376.0],["2006-09-20",8.8019,8.8477,8.7419,8.8089,514039.0],["2006-09-21",8.8054,8.8124,8.6503,8.7067,384626.0],["2006-09-22",8.6679,8.7314,8.5974,8.7278,301241.0],["2006-09-25",8.7278,8.7807,8.6397,8.7455,336432.0],["2006-09-26",8.7701,8.8124,8.7032,8.7525,314244.0],["2006-09-27",8.7525,8.8406,8.7243,8.8406,413626.0],["2006-09-28",8.8888,8.8888,8.7365,8.7577,316205.0],["2006-09-29",8.7861,8.8463,8.7506,8.7542,322397.0],["2006-10-02",8.7506,8.8002,8.6444,8.7258,329827.0],["2006-10-03",8.7365,8.8534,8.7117,8.7861,319920.0],["2006-10-04",8.7896,8.9136,8.7896,8.9136,381943.0],["2006-10-05",8.8888,8.9986,8.8569,8.9986,348919.0],["2006-10-06",8.9667,8.988,8.8711,8.8853,581016.0],["2006-10-09",8.8888,8.9951,8.8144,8.9951,224873.0],["2006-10-10",8.9632,9.0341,8.818,8.8569,1386698.0],["2006-10-11",8.8817,8.9384,8.7754,8.8534,375029.0],["2006-10-12",8.8569,8.9526,8.8534,8.9242,578642.0],["2006-10-13",8.9455,9.0872,8.9313,9.0872,521779.0],["2006-10-16",9.1368,9.2573,9.1049,9.2573,597528.0],["2006-10-17",9.2821,9.4556,9.2608,9.3529,1147584.0],["2006-10-18",9.275,9.2821,9.1935,9.2183,3223452.0],["2006-10-19",9.2183,9.3387,9.2183,9.3387,1321786.0],["2006-10-20",9.3423,9.3423,9.2821,9.3104,664505.0],["2006-10-23",9.3069,9.3529,9.2147,9.3423,703824.0],["2006-10-24",9.3139,9.3281,9.2573,9.2821,418992.0],["2006-10-25",9.2502,9.3494,9.2147,9.3104,496805.0],["2006-10-26",9.3494,9.3494,9.2679,9.3458,425803.0],["2006-10-27",9.3458,9.3635,9.2325,9.2537,495463.0],["2006-10-30",9.2558,9.4054,9.238,9.3982,754392.0],["2006-10-31",9.3982,9.4054,9.327,9.3982,810326.0],["2006-11-01",9.416,9.416,9.3342,9.3662,740254.0],["2006-11-02",9.3449,9.3876,9.2559,9.3128,866261.0],["2006-11-03",9.3662,9.3876,9.2808,9.3271,933547.0],["2006-11-06",9.3626,9.4018,9.327,9.3698,553358.0],["2006-11-07",9.3876,9.3947,9.3057,9.3449,498559.0],["2006-11-08",9.3449,9.4054,9.3093,9.3805,605268.0],["2006-11-09",9.3804,9.4338,9.3591,9.384,688344.0],["2006-11-10",9.3804,9.416,9.3448,9.416,393708.0],["2006-11-13",9.3982,9.4303,9.352,9.3733,463678.0],["2006-11-14",9.4018,9.4837,9.3591,9.473,674825.0],["2006-11-15",9.5015,9.5549,9.4552,9.5157,692369.0],["2006-11-16",9.5656,9.5656,9.4338,9.5478,889997.0],["2006-11-17",9.5371,9.5406,9.4552,9.5157,396804.0],["2006-11-20",9.5335,9.7329,9.5086,9.7151,755424.0],["2006-11-21",9.6902,9.8753,9.6403,9.8753,600727.0],["2006-11-22",9.8646,9.8753,9.6759,9.7685,434162.0],["2006-11-24",9.708,9.8254,9.6866,9.8005,115068.0],["2006-11-27",9.7756,9.8005,9.4588,9.5015,824052.0],["2006-11-28",9.5015,9.562,9.3626,9.5406,410014.0],["2006-11-29",9.5964,9.693,9.5178,9.693,612492.0],["2006-11-30",9.7109,9.8575,9.6572,9.8218,1371115.0],["2006-12-01",9.7467,9.8897,9.6966,9.879,682771.0],["2006-12-04",9.9112,10.065,9.8826,10.0328,699077.0],["2006-12-05",10.065,10.1008,10.0006,10.0471,850471.0],["2006-12-06",10.0507,10.1043,9.972,10.0614,683494.0],["2006-12-07",10.0257,10.0543,9.9184,9.947,379363.0],["2006-12-08",9.9398,10.0221,9.8611,10.0006,317546.0],["2006-12-11",10.0149,10.1222,9.9899,10.065,331582.0],["2006-12-12",10.1151,10.1473,9.9648,10.0221,400622.0],["2006-12-13",10.0435,10.09,9.997,10.0686,470282.0],["2006-12-14",10.0507,10.1759,9.9827,10.0113,486898.0],["2006-12-15",10.0257,10.1401,9.9935,10.0757,757282.0],["2006-12-18",10.1008,10.1008,9.8575,9.879,579984.0],["2006-12-19",9.7824,9.8432,9.6572,9.8218,538291.0],["2006-12-20",9.8218,9.9434,9.8218,9.8933,306504.0],["2006-12-21",9.8826,9.9791,9.7574,9.7824,400622.0],["2006-12-22",9.7896,9.8182,9.6716,9.7216,253666.0],["2006-12-26",9.7145,9.8718,9.7145,9.8397,236947.0],["2006-12-27",9.879,10.0042,9.879,10.0042,307949.0],["2006-12-28",10.0207,10.0567,9.9201,9.9956,301241.0],["2006-12-29",10.0135,10.0531,9.9345,9.9525,401964.0],["2007-01-03",9.9381,10.0962,9.8483,9.9596,557590.0],["2007-01-04",9.9596,10.0423,9.8087,10.0351,472037.0],["2007-01-05",10.0351,10.0351,9.7333,9.7333,604339.0],["2007-01-08",9.7261,9.7548,9.6219,9.7081,470386.0],["2007-01-09",9.6938,9.8195,9.6219,9.8087,378331.0],["2007-01-10",9.7548,9.8734,9.7009,9.8519,389167.0],["2007-01-11",9.8734,10.0423,9.8447,9.9596,334368.0],["2007-01-12",9.974,9.992,9.9309,9.9704,257897.0],["2007-01-16",10.0423,10.089,9.974,10.0746,463368.0],["2007-01-17",10.0746,10.1285,9.9884,10.0387,329621.0],["2007-01-18",10.0459,10.0602,9.9093,10.0064,444173.0],["2007-01-19",10.0063,10.1249,9.8806,10.1249,344378.0],["2007-01-22",10.1034,10.1034,9.9704,9.9848,385142.0],["2007-01-23",9.9525,10.0962,9.9309,10.0459,302273.0],["2007-01-24",10.0674,10.2327,10.0602,10.2219,350674.0],["2007-01-25",10.2543,10.2974,10.1393,10.2255,548405.0],["2007-01-26",10.2255,10.2327,10.1141,10.2255,319404.0],["2007-01-29",10.1788,10.3477,10.1788,10.2938,347784.0],["2007-01-30",10.3212,10.3465,10.1913,10.3465,266153.0],["2007-01-31",10.3609,10.4836,10.2562,10.3862,424668.0],["2007-02-01",10.397,10.4656,10.3068,10.4656,321365.0],["2007-02-02",10.4403,10.4656,10.3826,10.4656,338290.0],["2007-02-05",10.4187,10.5197,10.3934,10.5053,390509.0],["2007-02-06",10.5161,10.6568,10.4836,10.646,377815.0],["2007-02-07",10.646,10.895,10.6027,10.895,530035.0],["2007-02-08",10.8878,10.9564,10.7182,10.7507,641182.0],["2007-02-09",10.7398,10.7904,10.2382,10.5017,1088657.0],["2007-02-12",10.5017,10.5053,10.1624,10.3429,702689.0],["2007-02-13",10.332,10.498,10.1949,10.498,586382.0],["2007-02-14",10.4908,10.6099,10.3212,10.3717,552223.0],["2007-02-15",10.3934,10.5738,10.3212,10.5053,454080.0],["2007-02-16",10.5125,10.5883,10.3465,10.5017,583699.0],["2007-02-20",10.4583,10.7146,10.2887,10.6749,613730.0],["2007-02-21",10.6099,10.664,10.5413,10.6352,426422.0],["2007-02-22",10.628,10.628,10.4511,10.5341,587414.0],["2007-02-23",10.5377,10.5413,10.4042,10.4186,416618.0],["2007-02-26",10.498,10.498,10.1047,10.3465,654701.0],["2007-02-27",10.229,10.2725,9.8666,9.9535,932309.0],["2007-02-28",9.9572,10.1094,9.8774,9.9717,799181.0],["2007-03-01",9.9644,10.1058,9.4316,9.9898,797117.0],["2007-03-02",9.9282,9.9572,9.7034,9.8557,941081.0],["2007-03-05",9.7433,9.7759,9.4497,9.4497,1004549.0],["2007-03-06",9.5005,9.8666,9.4787,9.8086,874620.0],["2007-03-07",9.7904,9.8557,9.6817,9.6853,784114.0],["2007-03-08",9.7977,9.939,9.7651,9.8666,765641.0],["2007-03-09",9.9644,10.0079,9.8412,9.9934,612182.0],["2007-03-12",9.9282,10.0732,9.8666,10.0659,393192.0],["2007-03-13",9.9753,10.0188,9.8955,9.9064,978955.0],["2007-03-14",9.8955,10.0333,9.7904,10.026,837158.0],["2007-03-15",10.0405,10.1602,9.9572,10.1565,512491.0],["2007-03-16",10.1565,10.1565,9.9391,9.9898,913733.0],["2007-03-19",10.0333,10.1239,9.9572,10.0877,385349.0],["2007-03-20",10.0587,10.2,9.9898,10.1892,422294.0],["2007-03-21",10.2254,10.4211,10.1167,10.3849,471727.0],["2007-03-22",10.3813,10.3921,10.2617,10.3486,354802.0],["2007-03-23",10.3486,10.3849,10.2943,10.3124,279878.0],["2007-03-26",10.3088,10.3124,10.0768,10.1783,498353.0],["2007-03-27",10.1674,10.2037,10.0405,10.0985,440664.0],["2007-03-28",10.026,10.1855,9.9209,10.0804,1184220.0],["2007-03-29",10.2104,10.2578,10.0939,10.2177,461201.0],["2007-03-30",10.2104,10.3197,10.1012,10.2687,553978.0],["2007-04-02",10.2869,10.3488,10.1813,10.3342,438394.0],["2007-04-03",10.3561,10.4617,10.3269,10.4034,354492.0],["2007-04-04",10.3816,10.4107,10.2177,10.2978,329827.0],["2007-04-05",10.2177,10.265,10.1704,10.2286,400932.0],["2007-04-09",10.1376,10.2286,10.1376,10.1922,372965.0],["2007-04-10",10.174,10.2905,10.1522,10.2432,232200.0],["2007-04-11",10.2614,10.2614,10.0429,10.0975,511769.0],["2007-04-12",10.0611,10.0793,9.9883,10.0684,342727.0],["2007-04-13",10.0939,10.2141,10.0029,10.1959,931896.0],["2007-04-16",10.276,10.2832,10.1995,10.2468,327557.0],["2007-04-17",10.2687,10.407,10.1995,10.4034,373687.0],["2007-04-18",10.3415,10.407,10.2905,10.3269,570386.0],["2007-04-19",10.2213,10.2614,10.1667,10.2177,355111.0],["2007-04-20",10.2177,10.4325,10.2177,10.3233,375854.0],["2007-04-23",10.5454,10.6073,10.4617,10.5309,737983.0],["2007-04-24",10.5563,10.56,10.3488,10.4507,430860.0],["2007-04-25",10.5381,10.5928,10.3451,10.4507,329518.0],["2007-04-26",10.4216,10.4799,10.3451,10.4289,320539.0],["2007-04-27",10.4168,10.468,10.34,10.4424,463987.0],["2007-04-30",10.4388,10.4424,10.1937,10.2047,555216.0],["2007-05-01",10.2595,10.2925,10.0584,10.2083,553978.0],["2007-05-02",10.2413,10.3144,10.1096,10.2413,468322.0],["2007-05-03",10.4132,10.4241,10.2888,10.3071,347474.0],["2007-05-04",10.4571,10.4607,10.3071,10.3693,596909.0],["2007-05-07",10.3803,10.4534,10.3327,10.3327,312902.0],["2007-05-08",10.2998,10.3656,10.2193,10.329,504132.0],["2007-05-09",10.2815,10.501,10.2815,10.4388,408672.0],["2007-05-10",10.3546,10.4095,10.201,10.201,510118.0],["2007-05-11",10.2888,10.3656,10.2522,10.3327,295462.0],["2007-05-14",10.362,10.3839,10.1754,10.1827,450468.0],["2007-05-15",10.2083,10.2449,9.9816,9.9925,576785.0],["2007-05-16",10.084,10.1864,10.0072,10.095,744278.0],["2007-05-17",10.1645,10.1718,9.8755,9.9304,830863.0],["2007-05-18",9.934,9.934,9.6524,9.7109,1178647.0],["2007-05-21",9.7841,9.8901,9.7329,9.7731,766879.0],["2007-05-22",9.806,10.0035,9.7475,9.9231,609396.0],["2007-05-23",9.9779,10.0547,9.8206,9.8316,590407.0],["2007-05-24",9.8426,9.8536,9.5536,9.6524,852226.0],["2007-05-25",9.6597,9.8206,9.6597,9.7329,539220.0],["2007-05-29",9.9121,10.0584,9.9048,9.9413,945931.0],["2007-05-30",9.8961,10.1791,9.8961,10.1791,625082.0],["2007-05-31",10.1791,10.2085,10.0211,10.0762,737261.0],["2007-06-01",10.2085,10.2305,10.0431,10.0836,1182362.0],["2007-06-04",10.0836,10.1938,10.0725,10.1129,494122.0],["2007-06-05",10.0505,10.0836,9.8043,9.8447,864094.0],["2007-06-06",9.8263,9.8961,9.7455,9.8594,597218.0],["2007-06-07",9.8079,9.8079,9.5176,9.5654,836333.0],["2007-06-08",9.5691,9.7859,9.5507,9.7528,606816.0],["2007-06-11",9.7381,9.7492,9.5544,9.5581,584525.0],["2007-06-12",9.5617,9.5617,9.2641,9.3302,1212703.0],["2007-06-13",9.3449,9.6058,9.3449,9.5617,743762.0],["2007-06-14",9.6389,9.841,9.4,9.4515,1202177.0],["2007-06-15",9.7822,9.9219,9.672,9.7124,1066262.0],["2007-06-18",9.7565,9.7896,9.5176,9.5213,553978.0],["2007-06-19",9.4993,9.6095,9.4111,9.6095,522914.0],["2007-06-20",9.6463,9.6757,9.2567,9.2714,902174.0],["2007-06-21",9.2604,9.3302,9.0142,9.2935,988140.0],["2007-06-22",9.3266,9.3706,9.2053,9.3082,960586.0],["2007-06-25",9.3082,9.367,9.1428,9.1832,875239.0],["2007-06-26",9.2788,9.3045,9.1465,9.1832,771626.0],["2007-06-27",9.1134,9.4735,9.095,9.4441,843970.0],["2007-06-28",9.4766,9.5837,9.3622,9.3622,591749.0],["2007-06-29",9.4065,9.5357,9.2366,9.3031,859037.0],["2007-07-02",9.3917,9.6207,9.3252,9.6207,638911.0],["2007-07-03",9.6539,9.6613,9.484,9.5357,278021.0],["2007-07-05",9.6022,9.6908,9.5653,9.6502,470282.0],["2007-07-06",9.6576,9.6798,9.5099,9.6059,390302.0],["2007-07-09",9.6022,9.6391,9.5099,9.5579,352428.0],["2007-07-10",9.4803,9.521,9.2329,9.2514,790615.0],["2007-07-11",9.2624,9.3105,9.2034,9.2624,879986.0],["2007-07-12",9.2772,9.4471,9.244,9.4434,493606.0],["2007-07-13",9.5136,9.532,9.3474,9.4619,497837.0],["2007-07-16",9.4176,9.4914,9.292,9.292,729624.0],["2007-07-17",9.3289,9.3806,9.2477,9.2772,564710.0],["2007-07-18",9.2329,9.3141,9.0408,9.3141,1124674.0],["2007-07-19",9.3511,9.4397,9.3363,9.3732,615278.0],["2007-07-20",9.3511,9.3732,9.0483,9.1073,950782.0],["2007-07-23",9.1258,9.1664,8.967,8.967,662131.0],["2007-07-24",8.9781,8.9818,8.6789,8.6937,1208162.0],["2007-07-25",8.7602,8.9633,8.7048,8.8673,1391446.0],["2007-07-26",8.6826,8.8931,8.6272,8.8488,2108686.0],["2007-07-27",8.6715,8.8931,8.6383,8.6789,2080409.0],["2007-07-30",8.771,8.849,8.5928,8.7599,1144798.0],["2007-07-31",8.9753,9.0198,8.6893,8.7153,1266161.0],["2007-08-01",8.7265,8.8824,8.4925,8.8081,1593202.0],["2007-08-02",8.6336,9.0532,8.6336,9.005,1217347.0],["2007-08-03",9.0458,9.0458,8.7859,8.823,1554914.0],["2007-08-06",8.9864,9.4097,8.875,9.4097,1791242.0],["2007-08-07",9.3949,9.833,9.0644,9.6994,1612706.0],["2007-08-08",9.807,10.3641,9.6622,10.2267,1717145.0],["2007-08-09",9.9704,10.416,9.8665,10.1747,1575761.0],["2007-08-10",10.0224,10.3641,9.8665,9.937,1283189.0],["2007-08-13",10.0261,10.1672,9.6622,9.6919,1411570.0],["2007-08-14",9.6437,9.7328,9.3354,9.3354,859553.0],["2007-08-15",9.2612,9.7179,9.1646,9.2835,984941.0],["2007-08-16",9.2018,9.885,9.1758,9.885,1476792.0],["2007-08-17",10.119,10.5794,10.0818,10.4272,2131390.0],["2007-08-20",10.3975,10.5757,10.2192,10.4532,1120133.0],["2007-08-21",10.4346,10.5274,10.3009,10.4198,988553.0],["2007-08-22",10.5831,10.6908,10.3678,10.468,952123.0],["2007-08-23",10.5386,10.5794,10.0818,10.1153,938707.0],["2007-08-24",10.093,10.2675,10.0447,10.2601,522295.0],["2007-08-27",10.2489,10.3046,10.0521,10.0633,531583.0],["2007-08-28",9.963,10.0076,9.7365,9.7365,696394.0],["2007-08-29",9.807,10.1041,9.7625,10.1041,869460.0],["2007-08-30",10.0243,10.2594,9.9795,10.1026,647786.0],["2007-08-31",10.2668,10.3377,10.0317,10.0765,852535.0],["2007-09-04",10.0541,10.3116,10.0093,10.2071,643762.0],["2007-09-05",10.2071,10.2071,9.9347,9.9907,581738.0],["2007-09-06",10.0578,10.0765,9.8899,9.9608,782256.0],["2007-09-07",9.9123,9.9496,9.7518,9.819,656558.0],["2007-09-10",9.86,9.9198,9.6025,9.7667,667085.0],["2007-09-11",9.7555,9.972,9.7443,9.972,455525.0],["2007-09-12",9.9533,10.1437,9.8563,10.0168,497218.0],["2007-09-13",10.0765,10.1959,9.9459,10.1362,605990.0],["2007-09-14",10.0616,10.2295,10.0131,10.2295,445514.0],["2007-09-17",10.2221,10.2594,10.0765,10.1026,1024363.0],["2007-09-18",10.1399,10.5766,10.0952,10.5766,777302.0],["2007-09-19",10.5766,10.9162,10.5467,10.8901,937778.0],["2007-09-20",10.8602,10.8602,10.5132,10.5617,515587.0],["2007-09-21",10.6624,10.6736,10.5094,10.543,697219.0],["2007-09-24",10.5766,10.7856,10.5505,10.7445,381530.0],["2007-09-25",10.6363,10.6662,10.487,10.543,344585.0],["2007-09-26",10.6326,10.7632,10.5243,10.7259,424565.0],["2007-09-27",10.7656,10.7844,10.6531,10.7806,356143.0],["2007-09-28",10.7919,10.7919,10.4581,10.4806,598870.0],["2007-10-01",10.4806,10.7994,10.4356,10.7919,635299.0],["2007-10-02",10.7844,10.9606,10.7844,10.9194,519096.0],["2007-10-03",10.9494,10.9606,10.8181,10.9531,535402.0],["2007-10-04",10.9681,11.0244,10.8556,10.9981,404544.0],["2007-10-05",10.9494,11.3018,10.9494,11.2868,743246.0],["2007-10-08",11.2456,11.2456,11.0881,11.1631,412078.0],["2007-10-09",11.1706,11.2381,10.9906,11.1669,462542.0],["2007-10-10",11.1669,11.1669,10.9719,11.1031,489374.0],["2007-10-11",11.1256,11.1669,10.8331,10.8781,819614.0],["2007-10-12",10.9269,11.0244,10.8556,10.8631,328486.0],["2007-10-15",10.9119,10.9156,10.5481,10.6269,709810.0],["2007-10-16",10.5781,10.6344,10.4319,10.4731,529829.0],["2007-10-17",10.6006,10.6606,10.2069,10.5181,521366.0],["2007-10-18",10.4994,10.6794,10.3606,10.5931,475958.0],["2007-10-19",10.5744,10.5931,10.2969,10.2969,947066.0],["2007-10-22",10.2032,10.5894,10.1432,10.5556,626527.0],["2007-10-23",10.6606,10.7581,10.4919,10.7356,586073.0],["2007-10-24",10.6344,10.7731,10.3757,10.7431,742834.0],["2007-10-25",10.7806,10.9194,10.5331,10.7731,835817.0],["2007-10-26",10.9081,11.0544,10.7206,11.0394,518064.0],["2007-10-29",11.0806,11.1631,10.7319,10.7806,517961.0],["2007-10-30",10.764,11.073,10.749,10.9675,570799.0],["2007-10-31",11.0542,11.1709,10.8658,11.1295,943867.0],["2007-11-01",10.911,10.9487,10.6284,10.7527,998254.0],["2007-11-02",10.8582,10.8884,10.4551,10.5794,814867.0],["2007-11-05",10.4589,10.6171,10.2705,10.3534,787519.0],["2007-11-06",10.4325,10.5267,10.2366,10.5116,514246.0],["2007-11-07",10.4287,10.4513,10.1236,10.1462,756146.0],["2007-11-08",10.2177,10.3006,9.9879,10.2667,1065746.0],["2007-11-09",10.4702,10.9637,10.4702,10.9449,2307346.0],["2007-11-12",10.7377,11.1031,10.6058,10.862,1691345.0],["2007-11-13",10.9863,11.5665,10.9487,11.4724,13089888.0],["2007-11-14",11.348,11.4761,11.1521,11.1973,2170606.0],["2007-11-15",11.0504,11.3141,10.9675,11.1672,1734586.0],["2007-11-16",11.1822,11.3066,10.9562,11.1785,1391962.0],["2007-11-19",11.1182,11.1182,10.8206,10.8206,1416420.0],["2007-11-20",10.8319,11.0918,10.4024,10.6058,1557082.0],["2007-11-21",10.5568,10.7753,10.3684,10.7603,1621478.0],["2007-11-23",10.8055,11.073,10.7866,10.9976,330034.0],["2007-11-26",11.0165,11.0391,10.3798,10.4061,1164922.0],["2007-11-27",10.4325,10.6322,10.3911,10.6209,1346966.0],["2007-11-28",10.6812,10.9524,10.6171,10.9487,1687217.0],["2007-11-29",10.9736,10.9736,10.7087,10.8222,910430.0],["2007-11-30",10.9093,11.1288,10.7692,10.7882,1213942.0],["2007-12-03",10.7882,10.8639,10.5724,10.6935,686383.0],["2007-12-04",10.6216,10.6367,10.3036,10.4437,827045.0],["2007-12-05",10.5535,10.72,10.4815,10.72,1007026.0],["2007-12-06",10.7276,11.1553,10.686,11.1364,866570.0],["2007-12-07",11.0721,11.1364,10.7919,10.8601,1021886.0],["2007-12-10",10.8828,11.1326,10.8071,11.1326,619613.0],["2007-12-11",11.1667,11.2424,10.4815,10.4815,1916011.0],["2007-12-12",10.7957,10.9509,10.4513,10.561,1700426.0],["2007-12-13",10.5308,10.5989,10.3718,10.5762,1475450.0],["2007-12-14",10.6784,10.7768,10.3339,10.3718,970493.0],["2007-12-17",10.3453,10.4323,10.1522,10.1522,1180402.0],["2007-12-18",10.2241,10.3491,9.9592,10.3112,1087522.0],["2007-12-19",10.2734,10.4361,10.2204,10.4058,642007.0],["2007-12-20",10.4626,10.5232,10.2317,10.5156,682668.0],["2007-12-21",10.5232,10.7957,10.5232,10.7882,1457287.0],["2007-12-24",10.8866,11.0721,10.7995,11.0645,407124.0],["2007-12-26",10.9547,11.0456,10.8828,10.9358,563162.0],["2007-12-27",10.9434,11.0039,10.633,10.6822,766776.0],["2007-12-28",10.6886,10.818,10.1751,10.1979,1816526.0],["2007-12-31",10.2017,10.3729,10.08,10.2778,1499599.0],["2008-01-02",10.1485,10.1485,9.5855,9.597,3834396.0],["2008-01-03",9.5931,9.7111,9.3269,9.3763,2411784.0],["2008-01-04",9.2318,9.2318,8.471,8.6156,6604181.0],["2008-01-07",8.6726,9.0112,8.6726,8.8932,2784439.0],["2008-01-08",8.9427,9.053,8.4064,8.4254,2357501.0],["2008-01-09",8.4216,8.6498,8.1591,8.6384,2544602.0],["2008-01-10",8.5927,8.9503,8.4254,8.7639,2486398.0],["2008-01-11",8.84,9.0416,8.6042,8.7829,1589074.0],["2008-01-14",8.8628,8.9389,8.2961,8.5585,2689598.0],["2008-01-15",8.471,8.5547,8.1972,8.3988,1619105.0],["2008-01-16",8.3797,8.7525,8.3721,8.4064,1975351.0],["2008-01-17",8.4292,8.4672,8.2352,8.2618,1547587.0],["2008-01-18",8.3835,8.4064,7.9689,8.1705,2210028.0],["2008-01-22",7.8586,8.4596,7.7103,8.4216,3086299.0],["2008-01-23",8.1934,9.4106,8.1287,9.3573,2874017.0],["2008-01-24",9.4828,9.4828,8.7525,8.9693,2089697.0],["2008-01-25",9.0492,9.2242,8.802,8.9085,1154602.0],["2008-01-28",8.8971,9.2432,8.6917,9.2242,1600322.0],["2008-01-29",9.2698,9.4296,9.0682,9.1405,1044797.0],["2008-01-30",9.2656,9.4416,8.9748,9.0131,1327255.0],["2008-01-31",8.9978,9.4071,8.9902,9.3039,1927673.0],["2008-02-01",9.3612,9.6405,9.2235,9.6214,1063786.0],["2008-02-04",9.6175,9.6826,9.3421,9.4148,1136645.0],["2008-02-05",9.3727,9.4951,9.1891,9.3077,1462447.0],["2008-02-06",9.3421,9.4798,8.8792,8.8945,1618279.0],["2008-02-07",8.8333,9.2044,8.8218,9.1967,1165644.0],["2008-02-08",9.1776,9.1776,8.7032,8.8333,1356564.0],["2008-02-11",8.8601,8.8601,8.5311,8.5617,1541189.0],["2008-02-12",8.6229,8.9136,8.5158,8.8677,1057800.0],["2008-02-13",9.0399,9.059,8.7415,8.9901,759758.0],["2008-02-14",9.0705,9.1814,8.7989,8.9136,1459970.0],["2008-02-15",8.9978,9.0743,8.73,9.0552,1562138.0],["2008-02-19",9.1355,9.2006,8.9404,9.0514,1680096.0],["2008-02-20",9.0131,9.2006,8.9098,9.1814,1207130.0],["2008-02-21",9.2197,9.2656,8.9366,8.9672,1547794.0],["2008-02-22",9.0131,9.2159,8.8524,9.1891,1178957.0],["2008-02-25",9.2656,9.499,9.0475,9.499,1516008.0],["2008-02-26",9.4798,9.6558,9.3536,9.4339,1759250.0],["2008-02-27",9.3765,9.5525,9.2809,9.3306,1332209.0],["2008-02-28",9.3641,9.4064,8.8909,8.9101,1987632.0],["2008-02-29",8.8293,9.0178,8.8216,8.8524,2256262.0],["2008-03-03",8.964,9.0102,8.7524,8.9601,1833967.0],["2008-03-04",8.8832,9.1987,8.8524,9.1102,1786186.0],["2008-03-05",9.0717,9.2179,8.9524,9.1256,1656773.0],["2008-03-06",9.0909,9.0986,8.6562,8.6947,1748827.0],["2008-03-07",8.6562,8.9486,8.5716,8.864,1688455.0],["2008-03-10",8.8948,8.9178,8.7639,8.7909,1499909.0],["2008-03-11",8.9794,9.3256,8.9794,9.2833,2966897.0],["2008-03-12",9.3141,9.4641,9.1217,9.1448,1626329.0],["2008-03-13",9.0409,9.4872,8.8947,9.4834,1302384.0],["2008-03-14",9.5449,9.5988,9.0409,9.391,2160286.0],["2008-03-17",9.2064,9.6642,9.1563,9.5295,1946558.0],["2008-03-18",9.5718,10.0951,9.4487,10.0951,2781240.0],["2008-03-19",10.0989,10.4067,10.0489,10.2143,3049044.0],["2008-03-20",10.2066,10.3528,9.9758,10.3528,3350801.0],["2008-03-24",10.349,10.4375,10.2413,10.3374,1594646.0],["2008-03-25",10.3297,10.449,10.1528,10.449,1314871.0],["2008-03-26",10.4259,10.4259,9.9873,10.0874,1238916.0],["2008-03-27",10.072,10.2413,9.9181,9.945,1512086.0],["2008-03-28",10.029,10.114,9.7969,9.8936,1119101.0],["2008-03-31",9.8936,10.3036,9.8278,9.9091,1417968.0],["2008-04-01",9.9593,10.0754,9.2941,10.0676,2602910.0],["2008-04-02",10.0599,10.1411,9.7737,10.0212,1277306.0],["2008-04-03",10.0135,10.1837,9.8975,10.1257,904445.0],["2008-04-04",10.1489,10.2494,10.0212,10.087,706301.0],["2008-04-07",10.1643,10.1991,9.9284,10.087,749954.0],["2008-04-08",10.0367,10.2339,9.9439,10.1875,1139122.0],["2008-04-09",10.2185,10.2262,9.8665,9.9516,900007.0],["2008-04-10",10.0251,10.1643,9.9013,10.0173,951917.0],["2008-04-11",10.0174,10.0174,9.7427,9.7621,637363.0],["2008-04-14",9.7776,10.0096,9.7544,9.8859,685042.0],["2008-04-15",9.9052,10.203,9.9052,10.203,881844.0],["2008-04-16",10.2958,10.4428,10.1102,10.4428,891338.0],["2008-04-17",10.4196,10.4544,10.2572,10.4505,639737.0],["2008-04-18",10.5395,10.6671,10.3616,10.4273,840564.0],["2008-04-21",10.377,10.5666,10.3113,10.4196,710016.0],["2008-04-22",10.4003,10.4235,10.1837,10.2378,759242.0],["2008-04-23",10.2804,10.6362,10.1759,10.4428,823226.0],["2008-04-24",10.4737,10.6942,10.4003,10.6787,1063889.0],["2008-04-25",10.6865,10.8296,10.6014,10.7522,851710.0],["2008-04-28",10.7909,10.8876,10.7522,10.8682,738086.0],["2008-04-29",10.937,10.937,10.5134,10.5134,902587.0],["2008-04-30",10.665,10.6805,10.2258,10.2258,909295.0],["2008-05-01",10.2413,10.2413,9.6195,9.9226,3405703.0],["2008-05-02",10.0159,10.082,9.7322,9.7672,1193611.0],["2008-05-05",10.0664,10.0664,9.8138,9.9148,745207.0],["2008-05-06",10.0781,10.0781,9.7672,9.9382,992578.0],["2008-05-07",9.911,10.0625,9.5534,9.5767,1033135.0],["2008-05-08",9.8993,9.8993,9.4912,9.5378,818892.0],["2008-05-09",9.4757,9.5223,9.3124,9.3241,1314458.0],["2008-05-12",9.3552,9.5223,9.3357,9.5068,1056046.0],["2008-05-13",9.4796,9.6039,9.3707,9.499,735713.0],["2008-05-14",9.5262,9.7089,9.5223,9.5923,693194.0],["2008-05-15",9.5845,9.7322,9.4873,9.7322,437052.0],["2008-05-16",9.8915,9.8954,9.5884,9.6428,917242.0],["2008-05-19",9.6428,9.6583,9.4057,9.5301,964920.0],["2008-05-20",9.5301,9.9343,9.4523,9.5029,778850.0],["2008-05-21",9.534,9.705,9.4446,9.4718,896808.0],["2008-05-22",9.5728,9.5728,9.1103,9.2697,1621478.0],["2008-05-23",9.258,9.3202,9.1336,9.2463,620748.0],["2008-05-27",9.3863,9.3902,9.1336,9.3668,926736.0],["2008-05-28",9.3319,9.3863,9.2697,9.3746,505886.0],["2008-05-29",9.4047,9.5572,9.3187,9.5259,722194.0],["2008-05-30",9.6158,9.6314,9.4633,9.5767,719098.0],["2008-06-02",9.3383,9.4594,9.1311,9.3539,1553263.0],["2008-06-03",9.3617,9.436,9.2132,9.3773,1174416.0],["2008-06-04",9.3617,9.4672,9.2913,9.4282,751606.0],["2008-06-05",9.5728,9.6314,9.3969,9.6314,954600.0],["2008-06-06",9.6666,9.6666,9.2874,9.3187,1010844.0],["2008-06-09",9.3461,9.5337,9.1663,9.1663,1535616.0],["2008-06-10",9.1819,9.2444,9.0295,9.1702,1175758.0],["2008-06-11",9.1858,9.2366,8.9904,8.9904,1032929.0],["2008-06-12",9.0568,9.2757,9.0099,9.2366,1309711.0],["2008-06-13",9.2679,9.3617,9.1858,9.3265,701038.0],["2008-06-16",9.3773,9.3813,9.1975,9.3773,813422.0],["2008-06-17",9.35,9.393,9.1467,9.178,1000524.0],["2008-06-18",9.3852,9.3852,9.1037,9.264,1125293.0],["2008-06-19",9.2562,9.4399,9.135,9.4399,884218.0],["2008-06-20",9.5337,9.5337,9.1467,9.1702,1448412.0],["2008-06-23",9.1858,9.3187,9.1076,9.1154,875136.0],["2008-06-24",9.0529,9.2835,8.9904,9.1545,1004342.0],["2008-06-25",9.2992,9.3773,9.0099,9.1545,1287214.0],["2008-06-26",9.1663,9.2327,9.0373,9.1311,1667506.0],["2008-06-27",9.15,9.2443,9.0084,9.0084,1182053.0],["2008-06-30",9.2719,9.2719,8.914,8.9494,1142424.0],["2008-07-01",8.8747,9.0988,8.8708,9.0438,969254.0],["2008-07-02",9.0438,9.2286,8.9966,9.0399,1029523.0],["2008-07-03",9.2719,9.2719,8.8865,8.9337,513833.0],["2008-07-07",8.9376,9.0359,8.6113,8.6702,1178957.0],["2008-07-08",8.6702,9.3898,8.6624,9.3898,1899499.0],["2008-07-09",9.3387,9.3505,8.7135,8.8393,899078.0],["2008-07-10",8.9573,9.2325,8.8079,9.0477,1041391.0],["2008-07-11",8.8511,9.4803,8.8275,9.2797,1060999.0],["2008-07-14",9.319,9.4488,8.6506,8.6506,1444800.0],["2008-07-15",8.6467,9.437,8.4068,8.8826,2179481.0],["2008-07-16",8.8393,9.783,8.686,9.7555,1719828.0],["2008-07-17",9.7319,9.7752,9.2601,9.7752,1193095.0],["2008-07-18",9.7712,9.9993,9.5628,9.669,755114.0],["2008-07-21",9.787,9.787,9.5982,9.7122,544277.0],["2008-07-22",9.6415,10.1487,9.5982,10.1487,1036231.0],["2008-07-23",10.1094,10.306,9.8695,10.2549,1125912.0],["2008-07-24",10.2234,10.3217,9.5156,9.5904,1337162.0],["2008-07-25",9.7948,9.9718,9.6415,9.6965,1088141.0],["2008-07-28",9.6926,9.9285,9.6061,9.7005,842215.0],["2008-07-29",9.6651,10.2313,9.551,10.2313,2379173.0],["2008-07-30",10.2186,10.2503,9.6929,10.1751,1470600.0],["2008-07-31",9.768,10.2107,9.768,9.9577,890822.0],["2008-08-01",9.938,10.1514,9.7166,10.0249,820956.0],["2008-08-04",10.0803,10.0803,9.855,9.8826,928181.0],["2008-08-05",9.9024,10.2779,9.8154,10.274,1155427.0],["2008-08-06",10.1,10.1751,9.9261,9.9735,796807.0],["2008-08-07",9.9577,9.9617,9.685,9.6929,1040978.0],["2008-08-08",9.685,9.938,9.685,9.8826,1640983.0],["2008-08-11",9.8866,10.1672,9.8075,10.0052,889068.0],["2008-08-12",10.0052,10.1238,9.8826,10.0012,1069152.0],["2008-08-13",9.9538,10.1159,9.8866,10.0566,832514.0],["2008-08-14",10.021,10.2542,9.9815,10.2384,664505.0],["2008-08-15",10.274,10.3333,9.9894,10.1475,793505.0],["2008-08-18",10.1475,10.187,9.8866,9.9815,692162.0],["2008-08-19",9.9498,10.0289,9.7838,9.9261,886178.0],["2008-08-20",10.021,10.104,9.8747,10.0052,1002485.0],["2008-08-21",9.9103,10.0605,9.8708,9.8866,617858.0],["2008-08-22",10.0091,10.1633,9.8866,10.1633,797736.0],["2008-08-25",10.1198,10.1238,9.8826,9.9182,645413.0],["2008-08-26",9.9814,10.0605,9.8945,10.0605,520128.0],["2008-08-27",10.0803,10.1593,9.9419,10.1119,542110.0],["2008-08-28",10.2157,10.3786,10.0408,10.3786,759758.0],["2008-08-29",10.3508,10.3548,10.1759,10.2077,558209.0],["2008-09-02",10.3786,10.4661,10.164,10.2792,676786.0],["2008-09-03",10.4303,10.4661,10.1878,10.4661,628178.0],["2008-09-04",10.4343,10.4343,10.1719,10.1719,932928.0],["2008-09-05",10.1361,10.1958,9.7704,10.0288,1201248.0],["2008-09-08",10.3389,10.3389,10.0328,10.2157,1671634.0],["2008-09-09",10.1799,10.2912,9.8937,10.0567,1225190.0],["2008-09-10",10.0845,10.2554,9.8818,10.0885,1091650.0],["2008-09-11",9.9334,10.0765,9.8619,10.0447,720439.0],["2008-09-12",10.0407,10.319,10.005,10.319,817757.0],["2008-09-15",10.1322,10.3746,9.7347,9.7347,1872254.0],["2008-09-16",9.8539,10.4502,9.7386,10.4502,2082473.0],["2008-09-17",10.3985,10.4541,10.0567,10.2832,1274004.0],["2008-09-18",10.2236,12.0521,10.1719,12.0521,3405806.0],["2008-09-19",11.1458,13.8567,10.3349,11.5274,40970.0],["2008-09-22",11.3326,11.4876,10.8079,10.8516,1102382.0],["2008-09-23",10.8318,11.1299,10.637,10.7721,1238297.0],["2008-09-24",10.7324,10.7721,10.1401,10.6608,1341394.0],["2008-09-25",10.6131,10.6131,10.0408,10.5813,2489494.0],["2008-09-26",10.6092,10.7085,10.3349,10.7085,1210742.0],["2008-09-29",10.7849,10.7849,9.8698,9.8858,1873183.0],["2008-09-30",10.0696,10.7649,9.8898,10.2294,1532107.0],["2008-10-01",10.5651,10.5891,10.2374,10.4972,893815.0],["2008-10-02",10.5052,10.5052,9.8498,9.8858,1109503.0],["2008-10-03",10.0257,10.3333,9.5621,9.5621,1230763.0],["2008-10-06",9.5701,9.8458,8.8149,9.3144,2306933.0],["2008-10-07",9.3743,9.6301,8.759,8.759,2207964.0],["2008-10-08",8.755,8.9188,8.3314,8.5831,2910034.0],["2008-10-09",8.739,9.0906,8.0317,8.1556,2506418.0],["2008-10-10",7.8958,9.7899,7.5442,9.7899,4381150.0],["2008-10-13",9.9817,10.4852,9.1905,10.3453,1946352.0],["2008-10-14",10.5611,10.5891,9.0427,9.5741,1766681.0],["2008-10-15",9.5861,9.7819,8.3274,8.4753,1743564.0],["2008-10-16",8.5312,9.5501,8.4793,9.4822,2378966.0],["2008-10-17",9.3423,9.5621,8.8149,8.9667,1706206.0],["2008-10-20",9.0267,9.1625,8.671,9.0147,1443355.0],["2008-10-21",8.9348,9.0586,8.6271,8.679,966674.0],["2008-10-22",8.6031,8.719,8.0797,8.2435,2195477.0],["2008-10-23",8.4273,8.723,7.6321,8.6231,2543364.0],["2008-10-24",8.2075,8.4992,8.0996,8.2914,1974732.0],["2008-10-27",8.2395,8.4912,7.5962,7.6481,1167811.0],["2008-10-28",8.1875,9.3503,7.736,9.2984,2833769.0],["2008-10-29",8.9987,9.2385,8.683,8.7789,1946662.0],["2008-10-30",8.6868,8.9322,8.5581,8.8316,1403830.0],["2008-10-31",8.6909,9.3022,8.5581,9.2981,1620137.0],["2008-11-03",9.2861,9.5475,9.0086,9.0769,949646.0],["2008-11-04",9.1493,9.3665,8.896,9.2418,1252848.0],["2008-11-05",9.1855,9.2097,8.3128,8.3611,1868952.0],["2008-11-06",8.3852,8.5018,8.0755,8.1117,1521581.0],["2008-11-07",8.1439,8.6466,7.9066,8.526,1633140.0],["2008-11-10",8.6506,8.8879,7.9026,7.975,1716835.0],["2008-11-11",7.9509,8.2806,7.8302,7.9468,1725710.0],["2008-11-12",7.8905,8.0595,7.5929,7.6895,2279482.0],["2008-11-13",7.6452,8.5461,7.2994,8.4536,3517778.0],["2008-11-14",8.2807,8.2807,7.6452,7.7337,2123959.0],["2008-11-17",7.7297,7.8383,7.3195,7.3356,1948622.0],["2008-11-18",7.239,7.5527,6.8409,7.2873,2395066.0],["2008-11-19",7.1385,7.3356,6.3422,6.5312,3150799.0],["2008-11-20",6.2618,6.9977,6.0325,6.2215,4332130.0],["2008-11-21",6.4427,7.0058,6.1934,6.9575,4274544.0],["2008-11-24",7.0701,8.2605,6.7966,8.152,4264018.0],["2008-11-25",8.164,8.4858,7.8423,8.4375,3287126.0],["2008-11-26",8.4015,8.5837,8.1018,8.4541,2249450.0],["2008-11-28",8.3569,8.3772,8.0047,8.1747,1211155.0],["2008-12-01",8.0978,8.0978,6.4863,6.5592,2736142.0],["2008-12-02",6.6564,7.3285,6.6199,7.3204,3697553.0],["2008-12-03",7.1989,7.7901,6.8993,7.62,3320254.0],["2008-12-04",7.4905,7.952,7.3487,7.5309,2993626.0],["2008-12-05",7.2718,8.4015,7.2718,8.3367,2987743.0],["2008-12-08",8.3853,9.11,8.3731,9.11,3468965.0],["2008-12-09",8.8387,9.0169,8.029,8.4096,2856782.0],["2008-12-10",8.6322,9.1505,8.4784,9.0979,2914781.0],["2008-12-11",8.8509,9.0452,7.6362,7.7172,4633061.0],["2008-12-12",7.6524,8.4703,7.6281,8.4338,4223873.0],["2008-12-15",8.1909,8.45,7.9358,8.2759,2435830.0],["2008-12-16",8.3286,9.4704,8.2638,9.4704,4363709.0],["2008-12-17",9.0695,9.9805,8.8104,9.7174,3850082.0],["2008-12-18",9.6809,9.8186,9.2355,9.3206,3124483.0],["2008-12-19",9.4339,9.9481,9.4339,9.936,3701887.0],["2008-12-22",9.9562,9.9805,9.276,9.7174,2649144.0],["2008-12-23",9.7619,9.9157,9.5635,9.8186,2007343.0],["2008-12-24",9.8024,9.8429,9.4866,9.523,751606.0],["2008-12-26",9.5271,9.6607,9.4137,9.4947,949440.0],["2008-12-29",9.4906,9.4906,8.9845,9.1019,1636752.0],["2008-12-30",9.2902,9.3594,8.9723,9.2779,1730974.0],["2008-12-31",9.2494,9.555,9.1598,9.4328,2495376.0],["2009-01-02",9.4776,9.5387,8.9642,9.0498,1819313.0],["2009-01-05",9.0212,9.119,8.683,8.7401,2229636.0],["2009-01-06",8.7523,9.2983,8.5853,9.2168,2912201.0],["2009-01-07",8.956,9.1516,8.7238,8.8257,2097643.0],["2009-01-08",8.7971,8.8786,8.5404,8.6953,2166478.0],["2009-01-09",8.7401,8.8664,8.243,8.2674,2337790.0],["2009-01-12",8.2267,8.3448,7.8355,7.9496,2591558.0],["2009-01-13",7.9944,8.3326,7.8233,8.2022,2011265.0],["2009-01-14",8.0433,8.2022,7.7418,7.8029,3344506.0],["2009-01-15",7.8681,8.406,7.477,8.1819,2729640.0],["2009-01-16",8.2674,8.4182,7.8437,8.406,2459153.0],["2009-01-20",8.2308,8.2308,7.4973,7.534,3410657.0],["2009-01-21",7.807,8.3,7.3669,8.2185,2984957.0],["2009-01-22",8.0963,8.0963,7.6236,7.7581,3764117.0],["2009-01-23",7.6359,7.9537,7.5136,7.9537,2261422.0],["2009-01-26",7.9741,8.2145,7.6725,7.864,1555637.0],["2009-01-27",7.8926,8.1452,7.8151,8.1044,1365749.0],["2009-01-28",8.2308,8.7768,8.1941,8.7564,2208790.0],["2009-01-29",8.6752,8.6752,7.9574,8.0066,2482579.0],["2009-01-30",8.0681,8.2445,7.8097,7.904,2972573.0],["2009-02-02",7.8548,8.1912,7.7523,8.1214,2080925.0],["2009-02-03",8.1584,8.2035,7.8958,7.941,1468330.0],["2009-02-04",7.9861,8.1419,7.8343,7.8466,1991038.0],["2009-02-05",7.7892,7.9902,7.6949,7.7318,2517358.0],["2009-02-06",7.7728,8.2896,7.7523,8.2158,2363383.0],["2009-02-09",8.2035,8.3347,7.9123,8.2814,2271432.0],["2009-02-10",8.1707,8.2773,7.6251,7.6538,3109622.0],["2009-02-11",7.7728,7.8179,7.4652,7.74,2631703.0],["2009-02-12",7.7113,7.9984,7.4652,7.941,3046980.0],["2009-02-13",7.9246,7.9984,7.6292,7.6538,2930158.0],["2009-02-17",7.4652,7.6497,7.3544,7.4241,3184855.0],["2009-02-18",7.5062,7.6087,7.3011,7.5185,2353786.0],["2009-02-19",7.5595,7.5882,7.0673,7.1329,2872882.0],["2009-02-20",6.973,7.621,6.8499,7.5718,4578055.0],["2009-02-23",7.6333,7.6867,7.1411,7.1986,3812827.0],["2009-02-24",7.256,7.6867,7.1288,7.6497,4049568.0],["2009-02-25",7.5595,7.8425,7.3052,7.5103,3501370.0],["2009-02-26",7.5979,7.7219,7.2631,7.3168,3348737.0],["2009-02-27",7.23,7.4822,7.1473,7.2465,3500028.0],["2009-03-02",7.0275,7.2714,6.9034,6.9737,3987854.0],["2009-03-03",7.106,7.2341,6.6926,6.953,3842446.0],["2009-03-04",7.0399,7.106,6.7877,6.982,3093523.0],["2009-03-05",6.7877,6.9034,6.3702,6.4611,4398281.0],["2009-03-06",6.5273,6.6017,5.8907,6.2131,6384468.0],["2009-03-09",6.0973,6.3247,6.0353,6.3082,2971850.0],["2009-03-10",6.4901,6.9696,6.3578,6.9696,4728314.0],["2009-03-11",7.0068,7.0068,6.6595,6.7712,3350594.0],["2009-03-12",6.7505,7.1308,6.6347,7.0895,4007978.0],["2009-03-13",6.9737,7.0647,6.7381,6.9406,2194961.0],["2009-03-16",7.0481,7.1019,6.457,6.4859,3367932.0],["2009-03-17",6.4694,6.953,6.4157,6.9365,3799721.0],["2009-03-18",6.8786,7.3582,6.6595,7.3168,4023665.0],["2009-03-19",7.3582,7.4202,6.9985,7.0192,4169383.0],["2009-03-20",7.0564,7.1267,6.6265,6.6389,2753582.0],["2009-03-23",6.8786,7.6889,6.8497,7.6723,4525320.0],["2009-03-24",7.54,7.7302,7.0936,7.1597,3444506.0],["2009-03-25",7.2341,7.478,6.8208,7.2424,3110448.0],["2009-03-26",7.3044,7.6971,7.0853,7.693,3293731.0],["2009-03-27",7.5731,7.7261,7.4243,7.4574,2378657.0],["2009-03-30",7.4332,7.4332,7.154,7.1749,2392589.0],["2009-03-31",7.2999,7.8499,7.2915,7.8415,4409014.0],["2009-04-01",7.6457,7.954,7.4415,7.8665,3214061.0],["2009-04-02",8.0207,8.3832,7.8707,8.3249,4202304.0],["2009-04-03",8.2957,8.9123,8.1582,8.8873,3487541.0],["2009-04-06",8.7457,8.7832,8.4624,8.6915,2927681.0],["2009-04-07",8.479,8.5415,7.9874,8.0207,3004462.0],["2009-04-08",8.1165,8.2457,7.9249,8.1582,2547286.0],["2009-04-09",8.5207,9.1915,8.4582,9.1748,3795490.0],["2009-04-13",9.1207,9.1582,8.6874,9.0373,3442339.0],["2009-04-14",8.9123,8.9582,8.3874,8.4499,2946257.0],["2009-04-15",8.3249,8.9582,8.1249,8.8957,3752455.0],["2009-04-16",8.879,9.4582,8.5957,9.1373,3926450.0],["2009-04-17",9.1623,9.3707,8.9248,9.1665,3491669.0],["2009-04-20",8.979,9.0623,8.2915,8.3457,3861434.0],["2009-04-21",8.2582,9.2415,8.129,9.1498,4564020.0],["2009-04-22",9.004,9.3248,8.7374,8.8832,4626043.0],["2009-04-23",8.9207,9.1457,8.7123,9.1082,2633767.0],["2009-04-24",9.104,9.5123,8.9873,9.3332,4019743.0],["2009-04-27",9.2165,9.2998,8.8123,8.9915,2950282.0],["2009-04-28",8.8915,9.229,8.804,9.104,2526542.0],["2009-04-29",9.3062,9.5326,9.1468,9.411,3656066.0],["2009-04-30",9.4823,9.7465,9.2852,9.3649,3962261.0],["2009-05-01",9.3145,9.3145,8.7442,8.849,2289182.0],["2009-05-04",9.0168,9.4446,8.9371,9.4068,3262255.0],["2009-05-05",9.3271,9.4194,8.9539,9.0168,2286912.0],["2009-05-06",9.13,9.52,8.9916,9.4445,3384341.0],["2009-05-07",9.5955,9.5997,8.8406,8.979,3382380.0],["2009-05-08",9.0168,9.3313,8.9958,9.302,3111480.0],["2009-05-11",9.109,9.2265,8.9119,8.9371,2328089.0],["2009-05-12",9.0,9.2223,8.7484,9.0,1931801.0],["2009-05-13",8.8993,8.9245,8.5471,8.6016,2594758.0],["2009-05-14",8.568,8.9245,8.438,8.7819,2681652.0],["2009-05-15",8.7526,8.7903,8.3164,8.4338,2764625.0],["2009-05-18",8.5051,9.0377,8.4841,8.9874,2921386.0],["2009-05-19",8.87,9.0587,8.7903,8.7987,2140471.0],["2009-05-20",8.8322,9.0587,8.761,8.7819,2112607.0],["2009-05-21",8.7148,9.1258,8.6645,9.0839,1836857.0],["2009-05-22",8.9077,9.1468,8.7651,8.7735,1278029.0],["2009-05-26",8.7526,9.302,8.7022,9.2265,2420453.0],["2009-05-27",9.2181,9.2726,8.8364,8.9077,1868436.0],["2009-05-28",9.1239,9.1408,8.8199,9.0943,1455533.0],["2009-05-29",9.2421,9.2421,8.8875,9.0648,2219935.0],["2009-06-01",9.221,9.563,9.0943,9.335,2505077.0],["2009-06-02",9.3814,9.4786,9.2632,9.3646,1424057.0],["2009-06-03",9.2886,9.5081,9.2295,9.4912,1041288.0],["2009-06-04",9.4406,9.7108,9.3519,9.6981,1594234.0],["2009-06-05",9.6812,9.7108,9.4997,9.5968,1664719.0],["2009-06-08",9.6179,9.7108,9.4743,9.5968,971628.0],["2009-06-09",9.5799,9.6517,9.4997,9.5461,696497.0],["2009-06-10",9.5334,9.6432,9.1746,9.3688,1904246.0],["2009-06-11",9.2463,9.4406,9.1999,9.2295,1192992.0],["2009-06-12",9.1957,9.4912,9.183,9.4912,1258937.0],["2009-06-15",9.2295,9.4152,9.0986,9.183,2112194.0],["2009-06-16",9.3012,9.3477,9.0352,9.1788,1108678.0],["2009-06-17",9.1788,9.411,9.1323,9.2337,1489486.0],["2009-06-18",9.2675,9.4532,9.1915,9.3857,933238.0],["2009-06-19",9.4575,9.5166,9.3139,9.5081,1841088.0],["2009-06-22",9.4617,9.487,9.2548,9.2759,1857600.0],["2009-06-23",9.4532,9.5419,9.2843,9.3899,1723337.0],["2009-06-24",9.4406,9.5799,9.4237,9.4954,1472045.0],["2009-06-25",9.4574,9.7403,9.373,9.7403,2129429.0],["2009-06-26",9.7108,9.7952,9.1155,9.1999,13067906.0],["2009-06-29",9.4132,9.4132,9.0733,9.1923,2314673.0],["2009-06-30",9.2517,9.3155,9.1498,9.3155,1310537.0],["2009-07-01",9.256,9.5025,9.256,9.4515,1234891.0],["2009-07-02",9.3325,9.4302,9.035,9.035,2137478.0],["2009-07-06",9.0478,9.3325,8.9755,9.3325,2159770.0],["2009-07-07",9.307,9.375,8.9585,9.0308,1892482.0],["2009-07-08",9.1073,9.1073,8.7545,8.8863,2264208.0],["2009-07-09",9.0265,9.0308,8.627,8.6823,1860593.0],["2009-07-10",8.6355,8.7205,8.4273,8.6355,1757393.0],["2009-07-13",8.6695,9.018,8.6058,9.001,2391970.0],["2009-07-14",8.9798,9.0308,8.797,9.0053,1223849.0],["2009-07-15",9.103,9.392,9.0393,9.324,2136550.0],["2009-07-16",9.2262,9.4685,9.171,9.4132,1292167.0],["2009-07-17",9.3877,9.4642,9.239,9.3452,1611262.0],["2009-07-20",9.3962,9.5322,9.3707,9.5322,1455120.0],["2009-07-21",9.6427,9.6427,9.426,9.5875,1353365.0],["2009-07-22",9.5407,9.7065,9.46,9.5747,1255944.0],["2009-07-23",9.5577,9.7915,9.5577,9.7362,1926022.0],["2009-07-24",9.6172,9.7362,9.5662,9.6852,865435.0],["2009-07-27",9.664,9.9572,9.6512,9.9487,1244179.0],["2009-07-28",9.885,10.0125,9.8425,9.9742,1161516.0],["2009-07-29",9.9232,9.987,9.8425,9.9105,832927.0],["2009-07-30",10.031,10.1764,9.9755,10.1037,1723646.0],["2009-07-31",9.9455,10.2106,9.9455,10.0824,1303416.0],["2009-08-03",10.1935,10.2406,10.0653,10.2235,1701149.0],["2009-08-04",10.1166,10.9119,10.1166,10.805,2874017.0],["2009-08-05",10.728,10.9974,10.681,10.9247,2319523.0],["2009-08-06",10.929,11.1898,10.8178,10.8434,1636752.0],["2009-08-07",10.9461,11.3565,10.8862,11.2069,2021791.0],["2009-08-10",11.1898,11.2026,10.7408,10.805,1283911.0],["2009-08-11",10.7708,10.8648,10.5142,10.527,1329010.0],["2009-08-12",10.5612,10.8178,10.5228,10.5612,1136954.0],["2009-08-13",10.604,10.7152,10.5014,10.5955,796394.0],["2009-08-14",10.5997,10.6382,10.3175,10.4928,809088.0],["2009-08-17",10.2277,10.3304,9.9797,10.0866,1988664.0],["2009-08-18",10.3175,10.4244,10.0909,10.1379,1030555.0],["2009-08-19",10.0225,10.185,9.9199,10.1764,1076170.0],["2009-08-20",10.1251,10.5997,10.0909,10.5997,1296605.0],["2009-08-21",10.6639,10.8819,10.5869,10.7494,1319825.0],["2009-08-24",10.8606,10.9846,10.7408,10.775,1192063.0],["2009-08-25",10.8819,10.9461,10.7579,10.8349,1135406.0],["2009-08-26",10.8349,10.9332,10.7408,10.9332,936334.0],["2009-08-27",10.9033,11.395,10.8819,11.3865,2748422.0],["2009-08-28",11.1767,11.3272,11.0133,11.1466,1511983.0],["2009-08-31",11.0305,11.1294,10.936,10.9832,1103827.0],["2009-09-01",10.8758,11.0391,10.6222,10.6437,1936651.0],["2009-09-02",10.6351,10.6608,10.2654,10.2826,1503108.0],["2009-09-03",10.3298,10.5792,10.2525,10.5792,1012495.0],["2009-09-04",10.5749,10.6394,10.4287,10.6308,562956.0],["2009-09-08",10.6909,10.9102,10.6522,10.8844,1072867.0],["2009-09-09",10.85,11.1208,10.7554,11.1165,1004755.0],["2009-09-10",11.0305,11.1466,10.9618,11.1208,964610.0],["2009-09-11",11.1122,11.1767,10.9918,11.1122,1039740.0],["2009-09-14",10.85,11.0305,10.5319,11.0176,2342537.0],["2009-09-15",11.0176,11.4131,10.9876,11.383,2485056.0],["2009-09-16",11.383,11.9462,11.383,11.8172,3250697.0],["2009-09-17",11.714,12.1353,11.426,11.6023,1960387.0],["2009-09-18",11.6625,11.7226,11.4303,11.5765,1258421.0],["2009-09-21",11.4475,11.6796,11.3486,11.5722,1230454.0],["2009-09-22",11.6281,11.8903,11.6281,11.8387,1189380.0],["2009-09-23",11.9118,11.9161,11.3228,11.3357,1542737.0],["2009-09-24",11.3959,11.4905,10.9489,10.9575,2334384.0],["2009-09-25",11.0133,11.181,10.8758,11.0649,1085148.0],["2009-09-28",11.1638,11.3916,11.0864,11.3916,1224674.0],["2009-09-29",11.4318,11.4534,11.1898,11.2071,1119926.0],["2009-09-30",11.2762,11.3195,11.0256,11.0861,1262549.0],["2009-10-01",11.0515,11.1206,10.5804,10.6106,2289492.0],["2009-10-02",10.4853,10.8354,10.3945,10.4118,2284745.0],["2009-10-05",10.4983,10.7446,10.455,10.7187,1175861.0],["2009-10-06",10.7446,10.8656,10.5674,10.6798,959038.0],["2009-10-07",10.3038,10.3729,9.8759,10.1914,4821814.0],["2009-10-08",10.2778,10.3902,10.092,10.3211,2719217.0],["2009-10-09",10.3211,10.3816,10.1914,10.334,1554192.0],["2009-10-12",10.3643,10.3772,10.2433,10.3297,1077098.0],["2009-10-13",10.3254,10.3686,10.2,10.226,1327049.0],["2009-10-14",10.3427,10.3989,10.2519,10.3816,1602077.0],["2009-10-15",10.3643,10.4118,10.1784,10.2389,1675555.0],["2009-10-16",10.2778,10.3081,10.092,10.1093,1617866.0],["2009-10-19",10.1568,10.1784,9.9234,10.1439,1607753.0],["2009-10-20",10.1827,10.1827,9.9883,10.0272,1476586.0],["2009-10-21",10.0444,10.2303,9.945,9.9753,1863689.0],["2009-10-22",9.9667,10.2389,9.9494,10.2303,1395058.0],["2009-10-23",10.2605,10.2692,10.0617,10.1655,1300217.0],["2009-10-26",10.2087,10.347,10.1957,10.2865,1900015.0],["2009-10-27",10.3254,10.3643,9.9667,9.9969,2193619.0],["2009-10-28",9.945,10.0617,9.582,9.6122,2772262.0],["2009-10-29",9.8528,10.1399,9.8528,10.1399,2039438.0],["2009-10-30",10.1007,10.166,9.8223,10.0833,2619113.0],["2009-11-02",10.0399,10.153,9.8093,10.0486,1531694.0],["2009-11-03",9.9615,10.092,9.905,10.092,1404139.0],["2009-11-04",10.1573,10.2399,9.9311,9.9789,1275036.0],["2009-11-05",10.1181,10.2008,10.0007,10.1616,1279990.0],["2009-11-06",10.2443,10.4923,10.1704,10.4053,2107654.0],["2009-11-09",10.5401,10.6315,10.4488,10.6315,1623646.0],["2009-11-10",10.5271,10.5923,10.4009,10.5488,987934.0],["2009-11-11",10.6706,10.7185,10.5271,10.7185,1089173.0],["2009-11-12",10.7185,10.8011,10.5488,10.5532,1422715.0],["2009-11-13",10.6445,10.7446,10.5706,10.6924,1059245.0],["2009-11-16",10.7794,10.862,10.7185,10.8185,1417762.0],["2009-11-17",10.8316,10.8533,10.6619,10.7272,1145726.0],["2009-11-18",10.7489,11.036,10.7489,11.0099,1696195.0],["2009-11-19",10.9795,10.9838,10.7663,10.8142,1465543.0],["2009-11-20",10.9447,10.9838,10.7272,10.9142,1075757.0],["2009-11-23",11.0317,11.0752,10.7881,10.9229,998770.0],["2009-11-24",11.036,11.0621,10.8142,10.8707,1100318.0],["2009-11-25",11.0317,11.0317,10.8751,10.9186,563059.0],["2009-11-27",10.8324,10.9811,10.7624,10.9067,493399.0],["2009-11-30",10.9155,11.1517,10.8586,11.0642,1294334.0],["2009-12-01",11.0642,11.2305,11.0555,11.1692,865229.0],["2009-12-02",11.1692,11.2567,11.1124,11.1999,781121.0],["2009-12-03",11.1911,11.3267,11.003,11.0642,971215.0],["2009-12-04",11.2217,11.3574,11.0336,11.2961,975550.0],["2009-12-07",11.2742,11.283,11.0424,11.1824,633854.0],["2009-12-08",11.1474,11.2436,10.9461,11.1124,663679.0],["2009-12-09",11.2174,11.2174,11.0774,11.1036,627146.0],["2009-12-10",11.1955,11.1955,11.0467,11.1036,585454.0],["2009-12-11",11.1167,11.388,11.0642,11.388,1039327.0],["2009-12-14",11.4317,11.5455,11.3267,11.5455,719717.0],["2009-12-15",11.4711,11.598,11.3967,11.5849,1149958.0],["2009-12-16",11.4842,11.633,11.4799,11.5717,1122713.0],["2009-12-17",11.5674,11.7555,11.458,11.7555,1163374.0],["2009-12-18",11.6811,12.0442,11.6811,11.9874,2507038.0],["2009-12-21",11.9917,12.0092,11.6592,11.7249,1504966.0],["2009-12-22",11.7292,11.738,11.4667,11.6242,782050.0],["2009-12-23",11.6724,11.7249,11.5236,11.5674,558828.0],["2009-12-24",11.528,11.808,11.3792,11.808,919202.0],["2009-12-28",11.7511,11.808,11.633,11.6855,611873.0],["2009-12-29",11.7424,11.7555,11.5017,11.6767,639014.0],["2009-12-30",11.6517,11.6517,11.4361,11.6297,797014.0],["2009-12-31",11.6341,11.766,11.3789,11.3965,906509.0],["2010-01-04",11.5505,11.6561,11.4185,11.4801,904961.0],["2010-01-05",11.6121,11.6737,11.4405,11.6737,685248.0],["2010-01-06",11.7044,11.7044,11.5505,11.6649,1002588.0],["2010-01-07",11.6957,11.942,11.5901,11.9112,1258318.0],["2010-01-08",11.8716,12.0959,11.8584,12.0739,814970.0],["2010-01-11",12.1091,12.1179,11.964,11.9816,725496.0],["2010-01-12",11.942,12.0431,11.9156,12.0255,637879.0],["2010-01-13",12.1487,12.1927,11.9859,12.1619,757488.0],["2010-01-14",12.1091,12.2015,12.0607,12.1135,698458.0],["2010-01-15",12.1751,12.2059,12.0827,12.0915,723226.0],["2010-01-19",12.0959,12.3598,12.0959,12.2938,1042630.0],["2010-01-20",12.2323,12.3158,12.1003,12.1091,600314.0],["2010-01-21",12.1399,12.2499,11.8408,11.8408,1048925.0],["2010-01-22",11.9156,12.2059,11.5549,11.5549,1471426.0],["2010-01-25",11.7088,11.8716,11.5461,11.81,787210.0],["2010-01-26",11.8232,12.1179,11.7572,11.9947,710635.0],["2010-01-27",11.9596,12.2455,11.8232,12.2455,935921.0],["2010-01-28",12.3573,12.3573,12.0965,12.2821,1052021.0],["2010-01-29",12.2998,12.3573,12.1451,12.3485,1033445.0],["2010-02-01",12.375,12.3794,12.1318,12.3175,931380.0],["2010-02-02",12.3175,12.3794,12.1495,12.2468,818582.0],["2010-02-03",12.1805,12.2645,11.9196,11.9638,641078.0],["2010-02-04",11.9196,12.0699,11.4952,11.504,1526328.0],["2010-02-05",11.588,11.7383,11.3183,11.5482,2019314.0],["2010-02-08",11.6809,11.7162,11.3802,11.3802,892267.0],["2010-02-09",11.535,11.535,11.2476,11.283,1193818.0],["2010-02-10",11.3095,11.4156,11.1768,11.3846,944177.0],["2010-02-11",11.3227,11.6013,11.2387,11.5084,943248.0],["2010-02-12",11.504,11.9594,11.4068,11.9329,1169153.0],["2010-02-16",11.9771,12.3441,11.9727,12.3131,1261517.0],["2010-02-17",12.3573,12.5209,12.3352,12.5209,1039018.0],["2010-02-18",12.5076,12.7685,12.49,12.711,926839.0],["2010-02-19",12.658,12.7287,12.574,12.6359,819718.0],["2010-02-22",12.6933,12.6933,12.4281,12.5121,889378.0],["2010-02-23",12.5032,12.6314,12.2512,12.3927,1135819.0],["2010-02-24",12.4059,12.5695,12.3971,12.5165,663576.0],["2010-02-25",12.54,12.5889,12.3756,12.58,505577.0],["2010-02-26",12.5667,12.6378,12.4289,12.4423,762854.0],["2010-03-01",12.4689,12.58,12.3267,12.4334,922195.0],["2010-03-02",12.5089,12.54,12.2734,12.4289,728798.0],["2010-03-03",12.4867,12.5756,12.3534,12.4245,633545.0],["2010-03-04",12.4245,12.4867,12.3667,12.4689,420953.0],["2010-03-05",12.5178,12.6822,12.4245,12.6378,808159.0],["2010-03-08",12.6556,12.7667,12.6067,12.7133,637054.0],["2010-03-09",12.6778,12.9755,12.6645,12.94,745723.0],["2010-03-10",12.9488,13.0599,12.8466,12.9844,988450.0],["2010-03-11",12.9266,13.0555,12.8067,12.9844,565020.0],["2010-03-12",13.0199,13.0644,12.8466,12.9622,888862.0],["2010-03-15",12.9844,13.1088,12.8778,13.0155,656558.0],["2010-03-16",13.0555,13.3399,13.0377,13.2955,758107.0],["2010-03-17",13.3132,13.5088,13.3132,13.4243,856044.0],["2010-03-18",13.3754,13.7087,13.3666,13.5443,1063476.0],["2010-03-19",13.3132,13.5532,13.1799,13.3132,1448722.0],["2010-03-22",13.2332,13.5443,13.2332,13.5221,671832.0],["2010-03-23",13.3354,13.4821,13.331,13.4288,764299.0],["2010-03-24",13.3266,13.8198,13.3266,13.6154,1131691.0],["2010-03-25",13.6643,13.7221,13.5443,13.5621,1038398.0],["2010-03-26",13.6065,13.7087,13.5532,13.6732,677198.0],["2010-03-29",13.7221,13.7221,13.5976,13.7043,628798.0],["2010-03-30",13.6922,13.7726,13.5717,13.719,578023.0],["2010-03-31",13.6877,13.9244,13.6699,13.7011,809501.0],["2010-04-01",13.7949,13.7949,13.4735,13.5895,640975.0],["2010-04-05",13.6922,13.8663,13.594,13.8619,526526.0],["2010-04-06",13.7681,14.2056,13.7681,14.0762,839119.0],["2010-04-07",14.1208,14.2503,14.0494,14.161,1242528.0],["2010-04-08",14.1074,14.1878,14.0717,14.1342,725393.0],["2010-04-09",14.1654,14.2503,14.0628,14.1744,807953.0],["2010-04-12",14.277,14.277,13.9958,14.0181,489168.0],["2010-04-13",13.9824,14.3262,13.9556,14.2771,598147.0],["2010-04-14",14.3797,14.5449,14.2413,14.5271,642317.0],["2010-04-15",14.5092,14.5271,14.2235,14.2324,798355.0],["2010-04-16",14.1922,14.3842,14.0092,14.0315,789996.0],["2010-04-19",13.9467,14.219,13.8797,14.0672,457589.0],["2010-04-20",14.094,14.2994,13.911,14.2726,585660.0],["2010-04-21",14.2413,14.6654,14.2413,14.5762,585247.0],["2010-04-22",14.4601,14.8351,14.4154,14.7949,504132.0],["2010-04-23",14.7949,14.9556,14.6744,14.8619,683700.0],["2010-04-26",14.8753,15.161,14.8217,14.9869,739428.0],["2010-04-27",14.9824,15.1164,14.6744,14.6833,799903.0],["2010-04-28",14.7994,14.9199,14.7324,14.8083,850368.0],["2010-04-29",15.0338,15.4867,14.7917,15.415,1180918.0],["2010-04-30",15.1011,15.3656,14.6976,14.7021,1289587.0],["2010-05-03",14.5451,14.859,14.3927,14.7559,1005271.0],["2010-05-04",14.5541,14.7155,14.1774,14.2761,1124467.0],["2010-05-05",13.9712,14.2582,13.7381,14.1416,1001453.0],["2010-05-06",14.0026,14.155,12.7427,13.4601,2057705.0],["2010-05-07",13.4601,13.9219,13.2628,13.5587,1349856.0],["2010-05-10",13.9398,14.2985,13.8995,14.294,1108678.0],["2010-05-11",14.1819,14.6258,14.155,14.5137,697116.0],["2010-05-12",14.5272,14.7738,14.4599,14.6662,668323.0],["2010-05-13",14.6796,14.7558,14.5227,14.5496,604339.0],["2010-05-14",14.4958,14.5182,14.1685,14.2268,855012.0],["2010-05-17",14.2985,14.4285,13.8412,14.1371,605371.0],["2010-05-18",14.3209,14.4599,13.9936,14.0071,855425.0],["2010-05-19",13.8995,14.0923,13.5183,13.756,976582.0],["2010-05-20",13.4556,13.6753,13.2224,13.2942,1332828.0],["2010-05-21",13.1372,13.8501,12.9534,13.7963,1139534.0],["2010-05-24",14.0116,14.0116,13.5856,13.5991,764712.0],["2010-05-25",13.2628,13.9039,13.0789,13.8726,906096.0],["2010-05-26",13.9667,14.303,13.7067,13.7515,767705.0],["2010-05-27",14.0502,14.415,13.9195,14.3925,707849.0],["2010-05-28",14.343,14.388,14.0186,14.0276,592471.0],["2010-06-01",13.9691,14.0862,13.7213,13.7574,684835.0],["2010-06-02",13.87,14.1358,13.6808,14.1358,686074.0],["2010-06-03",14.2664,14.2664,13.933,14.0322,362954.0],["2010-06-04",13.861,13.933,13.2889,13.3339,1164818.0],["2010-06-07",13.3429,13.6808,13.2889,13.3745,498559.0],["2010-06-08",13.3745,13.6808,13.1537,13.6357,803309.0],["2010-06-09",13.7348,13.9871,13.5772,13.6628,500830.0],["2010-06-10",13.906,14.1898,13.8114,14.1763,671935.0],["2010-06-11",14.0592,14.3385,14.0006,14.3385,447991.0],["2010-06-14",14.4376,14.5907,14.2934,14.5277,974930.0],["2010-06-15",14.5997,14.879,14.4961,14.879,612492.0],["2010-06-16",14.5412,14.9331,14.5096,14.6448,622399.0],["2010-06-17",14.5862,14.7529,14.4781,14.7259,375751.0],["2010-06-18",14.7394,14.7529,14.4331,14.4556,643452.0],["2010-06-21",14.5817,14.7169,14.2484,14.2979,517548.0],["2010-06-22",14.3565,14.4466,13.9015,13.9105,541697.0],["2010-06-23",13.9376,14.1763,13.8114,13.9691,572966.0],["2010-06-24",13.9195,14.2664,13.7979,13.8069,1009502.0],["2010-06-25",13.9961,14.3925,13.852,14.352,950988.0],["2010-06-28",14.2979,14.4466,14.0141,14.1177,700418.0],["2010-06-29",14.0426,14.115,13.8254,13.8706,1064714.0],["2010-06-30",13.8797,14.1693,13.6941,13.7258,763577.0],["2010-07-01",13.6987,13.7666,13.3502,13.676,740873.0],["2010-07-02",13.7258,13.8978,13.5403,13.7122,747271.0],["2010-07-06",13.8887,13.9385,13.1782,13.2733,1221682.0],["2010-07-07",13.3321,14.0562,13.3321,14.0562,928078.0],["2010-07-08",14.2372,14.3594,13.9204,14.2055,540665.0],["2010-07-09",14.1467,14.3322,14.1195,14.3006,383801.0],["2010-07-12",14.2644,14.3323,14.115,14.1965,513110.0],["2010-07-13",14.3006,14.4816,14.2055,14.4409,726012.0],["2010-07-14",14.4409,14.5404,14.2553,14.4544,480809.0],["2010-07-15",14.4273,14.4771,14.1965,14.4092,333646.0],["2010-07-16",14.3549,14.373,13.839,13.9068,827148.0],["2010-07-19",13.9838,14.1241,13.8028,14.0245,527868.0],["2010-07-20",13.8706,14.2282,13.7666,14.1422,916106.0],["2010-07-21",14.2689,14.2689,13.8752,13.8842,676786.0],["2010-07-22",14.0381,14.459,14.0245,14.4182,796601.0],["2010-07-23",14.4046,14.563,14.1241,14.5314,547682.0],["2010-07-26",14.4861,14.8843,14.4816,14.8617,723535.0],["2010-07-27",14.9296,15.0111,14.6536,14.8436,588240.0],["2010-07-28",14.8527,14.9522,14.6309,14.7531,481944.0],["2010-07-29",14.8958,14.9958,14.414,14.4595,511666.0],["2010-07-30",14.3504,14.6822,14.2504,14.5868,676476.0],["2010-08-02",14.8277,15.0777,14.7686,15.0686,728489.0],["2010-08-03",15.0413,15.0458,14.7095,14.8322,452222.0],["2010-08-04",14.9322,14.9595,14.8049,14.8686,445721.0],["2010-08-05",14.8095,14.8731,14.664,14.6731,489168.0],["2010-08-06",14.464,14.7731,14.464,14.7231,509086.0],["2010-08-09",14.8095,14.9504,14.7049,14.9049,478745.0],["2010-08-10",14.764,15.0368,14.7595,14.8777,832514.0],["2010-08-11",14.6504,14.9413,14.6458,14.7322,1107233.0],["2010-08-12",14.6186,14.7413,14.5004,14.5277,435814.0],["2010-08-13",14.5231,14.9231,14.514,14.764,670078.0],["2010-08-16",14.6958,14.9231,14.6867,14.8413,505061.0],["2010-08-17",14.9686,15.1049,14.8458,15.014,612286.0],["2010-08-18",14.9504,15.0777,14.8413,14.9231,333336.0],["2010-08-19",15.0004,15.0913,14.5458,14.6322,738190.0],["2010-08-20",14.5777,14.714,14.5186,14.5777,676373.0],["2010-08-23",14.6186,14.6958,14.5186,14.5413,428796.0],["2010-08-24",14.4004,14.7595,14.3413,14.5868,637879.0],["2010-08-25",14.4367,14.8368,14.4277,14.7822,625082.0],["2010-08-26",14.8549,14.914,14.7004,14.7186,564298.0],["2010-08-27",14.8686,14.8777,14.5186,14.8595,729211.0],["2010-08-30",14.8567,14.9344,14.7015,14.7152,514452.0],["2010-08-31",14.6924,14.9298,14.633,14.8796,801245.0],["2010-09-01",15.0211,15.2814,14.9252,15.2768,1058006.0],["2010-09-02",15.3133,15.4275,15.1763,15.4229,561408.0],["2010-09-03",15.4822,15.5462,15.2951,15.4229,631790.0],["2010-09-07",15.3224,15.3864,15.0668,15.0805,674412.0],["2010-09-08",15.1489,15.2174,15.1033,15.1444,659551.0],["2010-09-09",15.4183,15.4183,15.0348,15.0348,505474.0],["2010-09-10",15.0257,15.1352,15.012,15.0987,385968.0],["2010-09-13",15.2037,15.4001,15.1535,15.3909,504545.0],["2010-09-14",15.3361,15.569,15.2996,15.5005,575650.0],["2010-09-15",15.4366,15.7105,15.3544,15.5644,521779.0],["2010-09-16",15.5233,15.601,15.3544,15.4229,482460.0],["2010-09-17",15.4777,15.5142,15.2859,15.4914,686693.0],["2010-09-20",15.5051,15.884,15.4548,15.8475,665330.0],["2010-09-21",15.8475,15.8475,15.5644,15.5781,595567.0],["2010-09-22",15.5507,15.6968,15.4366,15.4457,939430.0],["2010-09-23",15.012,15.2996,14.9526,15.2905,5947829.0],["2010-09-24",15.4457,15.4457,15.1581,15.4366,1793616.0],["2010-09-27",15.432,15.432,15.1946,15.295,1011876.0],["2010-09-28",15.2996,15.4549,15.2174,15.4412,1416110.0],["2010-09-29",15.4063,15.5439,15.3788,15.4888,992578.0],["2010-09-30",15.5393,15.5622,15.3054,15.4613,1362137.0],["2010-10-01",15.4613,15.576,15.4063,15.576,943867.0],["2010-10-04",15.5439,15.6814,15.4659,15.6814,1128802.0],["2010-10-05",15.7548,15.7731,15.5897,15.7364,989275.0],["2010-10-06",15.7365,15.741,15.6402,15.741,639221.0],["2010-10-07",15.7731,15.7731,15.6493,15.686,562027.0],["2010-10-08",15.6998,15.796,15.6356,15.6906,644381.0],["2010-10-11",15.6356,15.7731,15.6218,15.6952,388858.0],["2010-10-12",15.6998,15.819,15.631,15.8006,520954.0],["2010-10-13",15.8281,16.0391,15.7548,15.8923,744175.0],["2010-10-14",15.7869,15.9336,15.6814,15.7181,565020.0],["2010-10-15",15.8373,15.9153,15.741,15.8694,697838.0],["2010-10-18",15.7731,16.0849,15.7731,16.0849,703824.0],["2010-10-19",15.8969,16.0849,15.8557,15.9886,788861.0],["2010-10-20",15.9978,16.493,15.9886,16.3463,1054601.0],["2010-10-21",16.36,16.4563,16.1995,16.305,480190.0],["2010-10-22",16.3463,16.3875,16.1858,16.2729,358517.0],["2010-10-25",16.3463,16.36,16.1995,16.2729,658416.0],["2010-10-26",16.2546,16.2867,16.1124,16.1216,701038.0],["2010-10-27",16.0115,16.2271,16.0024,16.1124,1000524.0],["2010-10-28",15.9301,16.1143,15.7137,15.8472,653875.0],["2010-10-29",15.8012,15.9807,15.7828,15.7828,726838.0],["2010-11-01",15.8841,15.9439,15.7505,15.861,777922.0],["2010-11-02",15.9946,16.0959,15.7505,15.7644,952639.0],["2010-11-03",15.7644,15.8702,15.7459,15.7966,581738.0],["2010-11-04",15.9255,16.1879,15.9071,16.1741,761513.0],["2010-11-05",16.1557,16.3307,16.1005,16.2156,454390.0],["2010-11-08",16.1879,16.2432,15.9761,16.1419,365741.0],["2010-11-09",16.2156,16.2156,15.6677,15.7413,793298.0],["2010-11-10",15.7413,15.9163,15.6124,15.7045,828902.0],["2010-11-11",15.64,15.8012,15.6124,15.6723,552017.0],["2010-11-12",15.571,15.7183,15.4835,15.5894,675960.0],["2010-11-15",15.6861,15.7552,15.548,15.571,579468.0],["2010-11-16",15.4743,15.5434,15.152,15.2533,1162961.0],["2010-11-17",15.2763,15.5572,15.2717,15.4927,599695.0],["2010-11-18",15.6492,15.7091,15.2947,15.35,751502.0],["2010-11-19",15.35,15.5434,15.1935,15.5111,808262.0],["2010-11-22",15.4513,15.617,15.4283,15.5848,635402.0],["2010-11-23",15.4697,15.6354,15.4467,15.571,702070.0],["2010-11-24",15.6953,15.8703,15.6262,15.8334,665227.0],["2010-11-26",15.7736,15.9163,15.7413,15.838,240662.0],["2010-11-29",15.8075,15.9508,15.6827,15.863,750986.0],["2010-11-30",15.7613,15.8399,15.5994,15.7428,938707.0],["2010-12-01",15.8815,15.8815,15.5578,15.7197,934682.0],["2010-12-02",15.7197,15.7983,15.6734,15.7659,907644.0],["2010-12-03",15.4099,15.7289,15.3036,15.7289,7760846.0],["2010-12-06",15.6827,15.7104,15.5902,15.6457,1112496.0],["2010-12-07",15.6549,15.8306,15.6087,15.7474,1823131.0],["2010-12-08",15.7659,15.7844,15.3544,15.4469,1169359.0],["2010-12-09",15.5024,15.5671,15.3405,15.359,731791.0],["2010-12-10",15.3914,15.5671,15.3313,15.5301,722606.0],["2010-12-13",15.6041,15.6827,15.507,15.6503,887107.0],["2010-12-14",15.6411,15.8214,15.6041,15.6318,1556462.0],["2010-12-15",15.6642,15.7197,15.322,15.3313,1258008.0],["2010-12-16",15.3359,15.4977,15.3267,15.4006,748303.0],["2010-12-17",15.4515,15.6688,15.4099,15.6688,2318078.0],["2010-12-20",15.6688,15.8352,15.6133,15.7798,736229.0],["2010-12-21",15.8168,15.8861,15.7844,15.8861,555938.0],["2010-12-22",15.863,16.0757,15.863,16.0017,639840.0],["2010-12-23",15.9971,16.0017,15.8029,15.8214,523637.0],["2010-12-27",15.752,15.9971,15.752,15.9971,580190.0],["2010-12-28",16.0525,16.0525,15.9,16.0202,556454.0],["2010-12-29",16.0664,16.0664,15.9185,16.0063,463058.0],["2010-12-30",16.0082,16.0453,15.9478,15.9757,464606.0],["2010-12-31",15.9385,16.0035,15.8782,15.8782,705785.0],["2011-01-03",15.9757,16.0639,15.8782,16.0546,1086696.0],["2011-01-04",16.0964,16.1103,15.6275,15.7342,712493.0],["2011-01-05",15.6925,15.7992,15.6553,15.7203,613937.0],["2011-01-06",15.6925,15.7807,15.5996,15.6135,576682.0],["2011-01-07",15.6367,15.776,15.5903,15.6971,533234.0],["2011-01-10",15.6275,15.7343,15.5439,15.6507,530242.0],["2011-01-11",15.6971,15.7528,15.5068,15.5764,579158.0],["2011-01-12",15.7017,15.7017,15.5068,15.5996,565123.0],["2011-01-13",15.6228,15.6832,15.5485,15.6368,452429.0],["2011-01-14",15.6414,15.6878,15.581,15.6507,522605.0],["2011-01-18",15.7203,15.9896,15.6228,15.9803,931483.0],["2011-01-19",16.0128,16.0128,15.725,15.7668,694639.0],["2011-01-20",15.7157,15.8364,15.6228,15.646,735713.0],["2011-01-21",15.6971,15.7853,15.5903,15.7064,555216.0],["2011-01-24",15.776,15.9618,15.7528,15.8735,591130.0],["2011-01-25",15.8689,16.1196,15.8225,16.1196,709706.0],["2011-01-26",16.1892,16.2403,16.0174,16.1614,560582.0],["2011-01-27",16.2867,16.3424,16.1521,16.3053,691234.0],["2011-01-28",16.3491,16.3491,16.0834,16.102,582254.0],["2011-01-31",16.2,16.3678,16.1533,16.2978,577507.0],["2011-02-01",16.3678,16.419,16.1673,16.3538,679262.0],["2011-02-02",16.3165,16.3538,16.2279,16.2326,452635.0],["2011-02-03",16.2466,16.3957,16.1766,16.3165,537982.0],["2011-02-04",16.3864,16.3911,16.0554,16.1067,603823.0],["2011-02-07",16.1766,16.2839,16.144,16.2372,452842.0],["2011-02-08",16.2839,16.3305,16.2139,16.3072,494534.0],["2011-02-09",16.2885,16.3818,16.2372,16.2512,456144.0],["2011-02-10",16.3118,16.3818,16.2,16.3351,517135.0],["2011-02-11",16.2372,16.3584,16.1347,16.2233,587311.0],["2011-02-14",16.3118,16.3864,16.1813,16.3631,656146.0],["2011-02-15",16.3445,16.3724,16.1766,16.2139,544793.0],["2011-02-16",16.3072,16.3818,16.2326,16.3305,589169.0],["2011-02-17",16.3911,16.489,16.2885,16.461,641182.0],["2011-02-18",16.4983,16.5403,16.447,16.5403,496289.0],["2011-02-22",16.4517,16.6801,16.433,16.5356,759449.0],["2011-02-23",16.5309,16.6195,16.433,16.433,641904.0],["2011-02-24",16.4097,16.489,16.2372,16.3258,738396.0],["2011-02-25",16.4026,16.6881,16.4026,16.6835,746033.0],["2011-02-28",16.8473,16.9081,16.6928,16.8379,826632.0],["2011-03-01",16.8379,16.852,16.4447,16.4588,819821.0],["2011-03-02",16.4775,16.6179,16.3277,16.3277,852845.0],["2011-03-03",16.4915,16.5618,16.3885,16.4541,601966.0],["2011-03-04",16.4962,16.5149,16.2949,16.3277,518167.0],["2011-03-07",16.426,16.4869,16.2949,16.3511,699902.0],["2011-03-08",16.3979,16.6647,16.3698,16.5009,878026.0],["2011-03-09",16.1545,16.2434,16.0796,16.2434,7232256.0],["2011-03-10",16.0515,16.1638,16.0328,16.0796,1761005.0],["2011-03-11",16.0328,16.1779,15.9813,16.1685,1031587.0],["2011-03-14",16.117,16.1498,16.0328,16.0843,864197.0],["2011-03-15",15.9298,16.1639,15.8268,16.103,1522510.0],["2011-03-16",16.1264,16.1685,15.9532,16.0328,1458835.0],["2011-03-17",16.1966,16.2107,16.0,16.1779,1011360.0],["2011-03-18",16.2668,16.2668,16.0562,16.2153,1142011.0],["2011-03-21",16.2668,16.2856,16.1732,16.2715,920750.0],["2011-03-22",16.2902,16.2902,16.0843,16.117,795053.0],["2011-03-23",16.1404,16.1404,15.8689,16.0187,943145.0],["2011-03-24",16.1077,16.1405,15.897,16.1077,813938.0],["2011-03-25",16.1732,16.2809,16.0562,16.206,692885.0],["2011-03-28",16.22,16.2809,16.1685,16.22,651295.0],["2011-03-29",16.2528,16.2949,16.0515,16.2762,861410.0],["2011-03-30",16.3444,16.3867,16.2503,16.3726,1008264.0],["2011-03-31",16.3632,16.4431,16.3161,16.429,1543356.0],["2011-04-01",16.4525,16.4525,16.3114,16.4055,1027150.0],["2011-04-04",16.4525,16.476,16.4008,16.4713,999595.0],["2011-04-05",16.3914,16.523,16.3914,16.4525,768943.0],["2011-04-06",16.4995,16.4995,16.3867,16.476,659242.0],["2011-04-07",16.4713,16.4854,16.2785,16.3161,636847.0],["2011-04-08",16.4196,16.429,16.2221,16.2832,454493.0],["2011-04-11",16.3067,16.4337,16.2409,16.2597,560995.0],["2011-04-12",16.1798,16.3961,16.1798,16.2927,514968.0],["2011-04-13",16.3961,16.3961,16.2222,16.2363,612182.0],["2011-04-14",16.1798,16.4478,16.1704,16.4196,716930.0],["2011-04-15",16.4384,16.5136,16.3585,16.4854,750883.0],["2011-04-18",16.3867,16.4713,16.1986,16.2973,811152.0],["2011-04-19",16.3444,16.4478,16.335,16.4384,515278.0],["2011-04-20",16.5888,16.5935,16.4102,16.5888,612182.0],["2011-04-21",16.617,16.7016,16.4807,16.6922,574721.0],["2011-04-25",16.6875,16.8003,16.6311,16.7533,566568.0],["2011-04-26",16.7956,16.8849,16.7016,16.7956,689892.0],["2011-04-27",16.8332,16.932,16.7486,16.932,676579.0],["2011-04-28",16.9485,17.1561,16.9343,17.024,889171.0],["2011-04-29",17.0995,17.1089,16.6464,16.7786,807024.0],["2011-05-02",16.8824,16.9721,16.637,16.7644,859346.0],["2011-05-03",16.7644,16.906,16.637,16.7833,599798.0],["2011-05-04",16.8021,16.8257,16.67,16.7644,559757.0],["2011-05-05",16.7172,16.8682,16.6417,16.7833,522502.0],["2011-05-06",16.8918,16.9154,16.6228,16.6275,639118.0],["2011-05-09",16.6275,16.6889,16.5756,16.6794,561718.0],["2011-05-10",16.7502,16.7691,16.6842,16.7314,892267.0],["2011-05-11",16.7314,16.7314,16.5331,16.5898,619613.0],["2011-05-12",16.5756,16.6653,16.4765,16.6322,576888.0],["2011-05-13",16.637,16.6653,16.4246,16.5095,525391.0],["2011-05-16",16.5001,16.5756,16.434,16.5095,554803.0],["2011-05-17",16.4812,16.519,16.4104,16.5048,579984.0],["2011-05-18",16.519,16.6842,16.4246,16.6842,579674.0],["2011-05-19",16.7502,16.7691,16.5662,16.7125,380395.0],["2011-05-20",16.6983,16.7361,16.5473,16.5756,579984.0],["2011-05-23",16.4765,16.5614,16.4576,16.4576,641801.0],["2011-05-24",16.4718,16.5284,16.3868,16.4482,495257.0],["2011-05-25",16.4718,16.4718,16.2594,16.401,827045.0],["2011-05-26",16.4057,16.5378,16.2877,16.519,470695.0],["2011-05-27",16.6114,16.6114,16.4597,16.564,475236.0],["2011-05-31",16.692,16.692,16.5261,16.654,1046551.0],["2011-06-01",16.5877,16.7014,16.1991,16.2133,1061412.0],["2011-06-02",16.2417,16.3128,16.1469,16.1706,758830.0],["2011-06-03",16.0332,16.3033,16.0332,16.1848,1040978.0],["2011-06-06",16.2038,16.2702,15.9858,15.9953,699799.0],["2011-06-07",16.0664,16.1896,15.9953,16.0948,464916.0],["2011-06-08",16.0664,16.1327,15.9716,15.9763,592884.0],["2011-06-09",16.0379,16.0379,15.7346,15.7536,921473.0],["2011-06-10",15.6872,15.763,15.2559,15.2986,1755329.0],["2011-06-13",15.3318,15.4692,15.2891,15.3318,834888.0],["2011-06-14",15.4313,15.6493,15.3981,15.6446,929832.0],["2011-06-15",15.5687,15.6209,15.4266,15.5213,1073590.0],["2011-06-16",15.5213,15.692,15.4645,15.6635,750986.0],["2011-06-17",15.7583,15.9052,15.6019,15.8673,1512293.0],["2011-06-20",15.8673,15.9858,15.8531,15.9384,589066.0],["2011-06-21",16.0332,16.0664,15.8768,16.0047,831586.0],["2011-06-22",15.9763,16.019,15.8768,15.8815,711667.0],["2011-06-23",15.7678,15.7678,15.4692,15.6161,878129.0],["2011-06-24",15.6777,15.7583,15.5213,15.6825,673174.0],["2011-06-27",15.6825,15.801,15.6493,15.7157,466670.0],["2011-06-28",15.7393,15.8294,15.6588,15.8247,538498.0],["2011-06-29",15.946,16.0508,15.8413,16.027,634680.0],["2011-06-30",16.0888,16.1079,15.9365,15.9413,759346.0],["2011-07-01",15.9794,16.2031,15.9556,16.1936,541903.0],["2011-07-05",16.2221,16.2697,16.0888,16.2602,632100.0],["2011-07-06",16.2078,16.5268,16.1936,16.5125,780605.0],["2011-07-07",16.5696,16.6743,16.5268,16.6648,746239.0],["2011-07-08",16.522,16.6505,16.4982,16.6315,567290.0],["2011-07-11",16.503,16.5553,16.3697,16.384,479364.0],["2011-07-12",16.3221,16.5744,16.3221,16.4268,845930.0],["2011-07-13",16.5125,16.522,16.2221,16.2221,703514.0],["2011-07-14",16.265,16.2935,16.0412,16.0746,605165.0],["2011-07-15",16.1412,16.2316,16.046,16.2126,536434.0],["2011-07-18",16.1555,16.184,15.9984,16.0936,470282.0],["2011-07-19",16.2126,16.2507,16.1269,16.2174,684938.0],["2011-07-20",16.2412,16.3602,16.1888,16.2935,564401.0],["2011-07-21",16.3649,16.4649,16.3268,16.3887,422398.0],["2011-07-22",16.4316,16.4792,16.3459,16.4411,323222.0],["2011-07-25",16.3173,16.3697,16.2126,16.2412,404647.0],["2011-07-26",16.2554,16.3173,16.1364,16.2364,405576.0],["2011-07-27",16.2078,16.2174,15.8032,15.8128,705372.0],["2011-07-28",15.8438,15.8821,15.5665,15.6191,746136.0],["2011-07-29",15.5426,15.6144,15.3897,15.5187,672761.0],["2011-08-01",16.1546,16.2168,15.4996,15.5379,1313323.0],["2011-08-02",15.5044,15.5044,15.1076,15.1267,1143456.0],["2011-08-03",15.0789,15.1315,14.7634,15.0885,1458629.0],["2011-08-04",14.9594,15.0502,14.5912,14.6199,1913328.0],["2011-08-05",14.7395,14.7538,14.2327,14.3474,2497853.0],["2011-08-08",13.9936,14.1132,13.353,13.4056,2988775.0],["2011-08-09",13.7068,15.0311,13.6255,14.9833,3280934.0],["2011-08-10",14.7538,15.2128,14.5387,14.7012,2485572.0],["2011-08-11",14.7203,15.5952,14.7012,15.3562,2010646.0],["2011-08-12",15.4566,15.5713,15.0598,15.1363,957799.0],["2011-08-15",15.3657,15.7434,15.2749,15.7339,921782.0],["2011-08-16",15.6096,15.6861,15.4518,15.6048,850574.0],["2011-08-17",15.7291,15.7769,15.5331,15.7004,521676.0],["2011-08-18",15.2701,15.6048,15.0646,15.447,1601045.0],["2011-08-19",15.1697,15.6191,15.0789,15.3179,956251.0],["2011-08-22",15.6096,15.6096,15.1554,15.4422,853980.0],["2011-08-23",15.49,15.9299,15.3418,15.9203,901246.0],["2011-08-24",15.9108,16.2645,15.8725,16.2645,740254.0],["2011-08-25",16.3554,16.4319,15.7291,15.9299,898459.0],["2011-08-26",15.8677,16.1546,15.5665,16.0829,571934.0],["2011-08-29",16.2598,16.561,16.2406,16.5562,724361.0],["2011-08-30",16.5418,16.6327,16.3124,16.5323,550056.0],["2011-08-31",16.6136,16.69,16.4558,16.5801,806611.0],["2011-09-01",16.5921,16.6065,16.2272,16.2464,716002.0],["2011-09-02",16.0112,16.28,15.968,15.992,832824.0],["2011-09-06",15.5887,16.064,15.5599,15.9728,816931.0],["2011-09-07",16.2128,16.5585,15.9728,16.5489,868531.0],["2011-09-08",16.5009,16.7169,16.3424,16.6161,985044.0],["2011-09-09",16.5153,16.6161,16.0592,16.1504,1142011.0],["2011-09-12",16.0208,16.3424,15.9584,16.328,964507.0],["2011-09-13",16.3905,16.5633,16.2128,16.5009,688138.0],["2011-09-14",16.6113,16.7457,16.3232,16.5729,890513.0],["2011-09-15",16.7505,16.7505,16.5297,16.6401,668633.0],["2011-09-16",16.6257,16.7793,16.4577,16.7745,962753.0],["2011-09-19",16.4673,16.6977,16.4481,16.5633,753566.0],["2011-09-20",16.6305,16.7409,16.5153,16.5297,885869.0],["2011-09-21",16.1024,16.2896,16.0112,16.0832,5768054.0],["2011-09-22",15.6415,16.184,15.6031,15.9872,2151823.0],["2011-09-23",15.968,16.1456,15.6511,16.1216,1109710.0],["2011-09-26",16.2176,16.2752,15.8816,16.2368,1383706.0],["2011-09-27",16.376,16.376,16.2032,16.3088,2074526.0],["2011-09-28",16.3232,16.3424,16.064,16.088,2253269.0],["2011-09-29",16.4328,16.4328,15.8975,16.1917,1327152.0],["2011-09-30",16.0229,16.0711,15.5407,15.5455,2479483.0],["2011-10-03",15.4057,15.5986,14.721,14.7258,2161834.0],["2011-10-04",14.5763,15.3286,14.3594,15.29,2167200.0],["2011-10-05",15.2369,15.2755,14.504,15.1212,1656463.0],["2011-10-06",15.0875,15.3285,14.9476,15.3189,1148513.0],["2011-10-07",15.3527,15.4057,14.8223,14.8416,1367710.0],["2011-10-10",15.0875,15.3816,15.0248,15.3719,1067088.0],["2011-10-11",15.2466,15.3575,14.9428,14.9862,1913431.0],["2011-10-12",15.0971,15.3671,15.0007,15.1694,1163580.0],["2011-10-13",15.126,15.4539,14.9959,15.2948,1356770.0],["2011-10-14",15.478,15.6661,15.3912,15.642,1175654.0],["2011-10-17",15.5841,15.6468,15.3912,15.4395,1278648.0],["2011-10-18",15.4829,15.912,15.4298,15.8686,1419826.0],["2011-10-19",15.7914,15.9506,15.6323,15.6709,1050886.0],["2011-10-20",15.7673,15.8252,15.3575,15.695,855322.0],["2011-10-21",15.8879,16.0374,15.7673,16.0229,866570.0],["2011-10-24",16.0711,16.3604,15.9458,16.3219,949027.0],["2011-10-25",16.2544,16.3219,15.9602,15.9892,929729.0],["2011-10-26",16.1675,16.2302,15.9506,16.1724,891029.0],["2011-10-27",16.4424,16.4424,16.1193,16.4183,1530250.0],["2011-10-28",16.3432,16.4546,16.2851,16.4401,878335.0],["2011-10-31",16.3335,16.4401,16.0817,16.1786,1201042.0],["2011-11-01",15.9268,16.1931,15.767,15.796,1622407.0],["2011-11-02",16.0672,16.198,15.8203,16.0721,925085.0],["2011-11-03",16.1641,16.3626,15.9123,16.3626,1160174.0],["2011-11-04",16.2512,16.2948,16.0236,16.2222,680501.0],["2011-11-07",16.2657,16.3771,16.0043,16.2464,718375.0],["2011-11-08",16.2706,16.4013,15.9413,16.3626,681636.0],["2011-11-09",16.0866,16.2076,15.8348,15.8832,1137986.0],["2011-11-10",16.1011,16.1011,15.7089,15.8009,730862.0],["2011-11-11",15.9801,16.1592,15.8348,16.1156,595258.0],["2011-11-14",16.0769,16.1302,15.8687,16.0091,834475.0],["2011-11-15",16.0478,16.2222,15.9123,16.1689,858727.0],["2011-11-16",16.1689,16.4788,16.0381,16.2076,1296295.0],["2011-11-17",16.2222,16.4352,16.1059,16.1544,1361930.0],["2011-11-18",16.2706,16.3287,16.0817,16.3287,626837.0],["2011-11-21",16.1592,16.1834,15.888,16.0139,869460.0],["2011-11-22",16.0527,16.1544,15.8784,16.0478,603410.0],["2011-11-23",15.9413,16.0188,15.6798,15.6943,945002.0],["2011-11-25",15.7186,15.98,15.7186,15.7379,356143.0],["2011-11-28",16.1544,16.1737,15.8638,16.0575,790306.0],["2011-11-29",16.128,16.1913,16.021,16.0697,588653.0],["2011-11-30",16.3421,16.4977,16.1524,16.4685,1370290.0],["2011-12-01",16.3664,16.4053,16.1572,16.2399,772349.0],["2011-12-02",16.3421,16.4101,16.1232,16.1767,816622.0],["2011-12-05",16.3615,16.3712,16.1281,16.2351,574308.0],["2011-12-06",16.2448,16.3177,16.1086,16.2496,524978.0],["2011-12-07",16.1718,16.5123,16.0989,16.4782,907850.0],["2011-12-08",16.4101,16.4393,16.2059,16.2496,742008.0],["2011-12-09",16.3177,16.5317,16.3129,16.488,702276.0],["2011-12-12",16.4004,16.4977,16.2594,16.4004,759965.0],["2011-12-13",16.4782,16.5609,16.2107,16.2788,825394.0],["2011-12-14",16.274,16.5512,16.2205,16.4053,895673.0],["2011-12-15",16.5609,16.7263,16.4734,16.6971,1063889.0],["2011-12-16",16.7555,16.8187,16.6387,16.8187,2734594.0],["2011-12-19",16.843,16.9014,16.5171,16.5171,1020751.0],["2011-12-20",16.736,16.8917,16.6777,16.8771,1046758.0],["2011-12-21",16.9014,17.0132,16.7652,16.9889,687931.0],["2011-12-22",17.0035,17.1397,16.9938,17.0716,732101.0],["2011-12-23",17.13,17.2078,17.0376,17.1446,393192.0],["2011-12-27",17.1446,17.3926,17.0424,17.3099,633132.0],["2011-12-28",17.3617,17.3617,17.0931,17.1224,544896.0],["2011-12-29",17.1566,17.2543,17.1371,17.2152,448198.0],["2011-12-30",17.2884,17.3959,17.0736,17.0736,578230.0],["2012-01-03",17.3177,17.4057,16.7512,17.0052,1337885.0],["2012-01-04",16.9222,17.0052,16.8538,16.8587,900626.0],["2012-01-05",16.8489,17.1224,16.8001,17.0345,718375.0],["2012-01-06",17.098,17.1956,16.9466,16.9905,775238.0],["2012-01-09",17.0931,17.1077,16.971,17.1029,640872.0],["2012-01-10",17.1712,17.3226,17.1468,17.2445,605062.0],["2012-01-11",17.2543,17.4398,17.2005,17.3275,813216.0],["2012-01-12",17.4154,17.4154,17.1956,17.2884,557899.0],["2012-01-13",17.2249,17.4203,17.1615,17.4203,666878.0],["2012-01-17",17.5326,17.601,17.4349,17.4936,888139.0],["2012-01-18",17.518,17.7036,17.4887,17.5229,1072661.0],["2012-01-19",17.4936,17.6205,17.391,17.4789,1347689.0],["2012-01-20",17.3715,17.4105,17.2591,17.391,1053259.0],["2012-01-23",17.4154,17.5424,17.4056,17.4301,810636.0],["2012-01-24",17.3812,17.5668,17.3617,17.5326,607848.0],["2012-01-25",17.5375,17.7426,17.4838,17.728,649747.0],["2012-01-26",17.8159,17.8745,17.728,17.8403,618065.0],["2012-01-27",17.8257,17.9087,17.767,17.8794,576372.0],["2012-01-30",17.8039,17.8725,17.6911,17.8186,826838.0],["2012-01-31",17.9068,17.9706,17.7695,17.848,732514.0],["2012-02-01",17.9215,18.0932,17.9019,18.0637,808262.0],["2012-02-02",18.0686,18.1716,17.9951,18.1422,568219.0],["2012-02-03",18.2697,18.3138,18.1177,18.2893,666156.0],["2012-02-06",18.2354,18.2893,18.0883,18.1961,489994.0],["2012-02-07",18.1569,18.3383,18.1422,18.2795,553152.0],["2012-02-08",18.255,18.3824,18.1912,18.3187,588756.0],["2012-02-09",18.3432,18.456,18.0932,18.2108,756766.0],["2012-02-10",18.0441,18.2353,18.0196,18.1226,556454.0],["2012-02-13",18.1912,18.255,18.049,18.1177,609706.0],["2012-02-14",18.0981,18.0981,17.8725,17.9461,566981.0],["2012-02-15",18.0441,18.0588,17.8088,17.9019,601243.0],["2012-02-16",17.9019,18.1618,17.9019,17.9853,681223.0],["2012-02-17",18.049,18.1079,17.8578,18.0343,614866.0],["2012-02-21",18.0,18.103,17.8186,17.9215,689170.0],["2012-02-22",17.9215,17.9951,17.7744,17.8627,675444.0],["2012-02-23",17.9313,18.1128,17.8725,18.1128,587311.0],["2012-02-24",18.1422,18.3138,18.0736,18.2354,779573.0],["2012-02-27",18.1863,18.2157,18.0294,18.0588,699799.0],["2012-02-28",18.1258,18.1455,17.8895,17.9929,575443.0],["2012-02-29",18.047,18.2144,17.9978,18.1602,776477.0],["2012-03-01",18.1701,18.2488,18.0569,18.1799,671110.0],["2012-03-02",18.1356,18.1947,18.0273,18.1307,507434.0],["2012-03-05",18.1356,18.303,18.0963,18.2932,604133.0],["2012-03-06",18.1701,18.303,18.1209,18.2046,650986.0],["2012-03-07",18.2439,18.3473,18.1159,18.3424,502068.0],["2012-03-08",18.3768,18.3867,18.1455,18.1652,806508.0],["2012-03-09",18.2144,18.2882,18.1209,18.1947,684319.0],["2012-03-12",18.2292,18.4704,18.2144,18.4162,525082.0],["2012-03-13",18.5344,18.7264,18.4507,18.7264,879367.0],["2012-03-14",18.687,18.8002,18.5491,18.6328,565846.0],["2012-03-15",18.687,18.7067,18.5245,18.6919,521470.0],["2012-03-16",18.7165,18.7214,18.5836,18.6722,769253.0],["2012-03-19",18.687,18.815,18.6131,18.7559,617342.0],["2012-03-20",18.687,18.8199,18.6525,18.7461,451913.0],["2012-03-21",18.7904,18.8248,18.7067,18.7313,433750.0],["2012-03-22",18.6821,18.7559,18.495,18.687,606094.0],["2012-03-23",18.7362,18.8888,18.5934,18.7805,516516.0],["2012-03-26",18.8937,18.9922,18.8002,18.9479,584318.0],["2012-03-27",18.9774,19.1497,18.9184,19.0808,669665.0],["2012-03-28",19.0808,19.1743,18.9528,19.1596,741802.0],["2012-03-29",19.0835,19.1675,18.9303,19.1181,488962.0],["2012-03-30",19.2021,19.2861,19.123,19.1378,598870.0],["2012-04-02",19.1378,19.3207,19.128,19.1922,673070.0],["2012-04-03",19.2169,19.2614,19.1131,19.2416,600934.0],["2012-04-04",19.1527,19.1922,18.9748,19.0242,808262.0],["2012-04-05",18.7079,18.7079,18.4312,18.53,1434686.0],["2012-04-09",18.3373,18.446,18.2336,18.4362,814145.0],["2012-04-10",18.4757,18.5745,18.2187,18.2434,749026.0],["2012-04-11",18.3818,18.6338,18.3373,18.619,700728.0],["2012-04-12",18.5893,18.6931,18.5399,18.6486,665537.0],["2012-04-13",18.5992,18.8068,18.53,18.535,636538.0],["2012-04-16",18.6684,18.8908,18.5893,18.7969,757075.0],["2012-04-17",18.9105,18.9995,18.7722,18.8908,611254.0],["2012-04-18",18.8661,18.9599,18.8068,18.8166,500726.0],["2012-04-19",18.8068,18.9995,18.7277,18.7672,892474.0],["2012-04-20",18.8611,19.1576,18.8364,19.0884,618478.0],["2012-04-23",18.9599,19.0439,18.8759,19.0341,609499.0],["2012-04-24",19.0687,19.3058,19.0637,19.2713,655526.0],["2012-04-25",19.3799,19.5479,19.3503,19.4985,736745.0],["2012-04-26",19.5084,19.5628,19.3898,19.4738,771523.0],["2012-04-27",19.5909,19.5959,19.3826,19.4669,636847.0],["2012-04-30",19.4322,19.5463,19.3578,19.5115,513420.0],["2012-05-01",19.5363,19.7496,19.5115,19.5611,609086.0],["2012-05-02",19.5214,19.6107,19.3727,19.4768,663060.0],["2012-05-03",19.5661,19.6405,19.5363,19.5611,801348.0],["2012-05-04",19.5611,19.6107,19.4421,19.4867,655320.0],["2012-05-07",19.4421,19.5909,19.4421,19.5562,547992.0],["2012-05-08",19.5016,19.6306,19.452,19.5611,688963.0],["2012-05-09",19.4619,19.5512,19.3776,19.4669,751606.0],["2012-05-10",19.5661,19.5959,19.2834,19.4967,591852.0],["2012-05-11",19.3677,19.7694,19.3528,19.6752,589685.0],["2012-05-14",19.581,19.6207,19.4471,19.4471,499385.0],["2012-05-15",19.5165,19.6703,19.4074,19.6058,740047.0],["2012-05-16",19.6802,19.705,19.4768,19.4917,717343.0],["2012-05-17",19.5115,19.5314,19.0305,19.0305,1016314.0],["2012-05-18",18.9908,19.1792,18.8469,18.8568,845827.0],["2012-05-21",18.9015,19.0553,18.6882,19.0553,795362.0],["2012-05-22",19.1148,19.2387,19.0453,19.209,667188.0],["2012-05-23",19.1346,19.1941,18.9263,19.1594,417960.0],["2012-05-24",19.1941,19.2983,18.9908,19.209,539633.0],["2012-05-25",19.2239,19.2784,19.08,19.1396,414967.0],["2012-05-29",19.2784,19.4173,19.1941,19.4024,525391.0],["2012-05-30",19.3457,19.3457,18.9374,18.9374,604855.0],["2012-05-31",18.9773,19.2461,18.8678,19.0818,735300.0],["2012-06-01",18.8329,19.0818,18.7184,18.818,998357.0],["2012-06-04",18.8678,19.032,18.7035,18.803,622296.0],["2012-06-05",18.7931,19.261,18.7383,19.2361,738706.0],["2012-06-06",19.3755,19.8037,19.3158,19.8037,1105891.0],["2012-06-07",19.9331,19.9331,19.4552,19.4851,800729.0],["2012-06-08",19.505,19.7589,19.4651,19.7589,489787.0],["2012-06-11",19.9829,19.9829,19.3606,19.3755,873691.0],["2012-06-12",19.4652,19.6494,19.4204,19.6394,546754.0],["2012-06-13",19.6095,19.7838,19.4652,19.5946,517342.0],["2012-06-14",19.6444,19.8783,19.5996,19.8186,655114.0],["2012-06-15",19.8833,19.9132,19.724,19.7439,988140.0],["2012-06-18",19.7141,20.1223,19.6892,20.0227,881122.0],["2012-06-19",20.0476,20.2517,20.0376,20.1472,744175.0],["2012-06-20",20.1621,20.2119,19.9231,20.1372,843454.0],["2012-06-21",20.2119,20.2368,19.8734,19.9481,663163.0],["2012-06-22",20.0078,20.1074,19.9281,19.963,887726.0],["2012-06-25",19.8136,20.0974,19.8136,20.0177,645000.0],["2012-06-26",20.0576,20.3164,19.9779,20.1671,695981.0],["2012-06-27",20.2716,20.3015,20.1621,20.2666,643039.0],["2012-06-28",20.2347,20.5994,20.1697,20.5994,756869.0],["2012-06-29",20.9292,20.9292,20.7243,20.8692,1119101.0],["2012-07-02",20.9192,21.0441,20.8442,21.0041,607229.0],["2012-07-03",20.9841,21.099,20.9541,21.0291,375338.0],["2012-07-05",20.9841,21.0491,20.8792,20.9491,478229.0],["2012-07-06",20.8642,21.0341,20.8592,21.0341,397939.0],["2012-07-09",21.0391,21.049,20.6593,20.8492,1174416.0],["2012-07-10",20.9292,20.9591,20.6943,20.7593,700728.0],["2012-07-11",20.7593,20.8592,20.6694,20.8392,831173.0],["2012-07-12",20.7793,21.0591,20.6494,20.9591,577817.0],["2012-07-13",20.9891,21.2389,20.9391,21.2389,712080.0],["2012-07-16",21.2339,21.2839,20.9192,21.0691,1016830.0],["2012-07-17",21.149,21.1839,20.9491,21.134,936230.0],["2012-07-18",21.124,21.184,20.9841,21.0391,576682.0],["2012-07-19",21.094,21.129,20.6793,20.8342,692678.0],["2012-07-20",20.6943,20.8292,20.6693,20.7493,577610.0],["2012-07-23",20.4995,20.9292,20.4845,20.8142,542006.0],["2012-07-24",20.8242,20.9241,20.7043,20.8492,633751.0],["2012-07-25",20.8642,20.8992,20.7043,20.8142,444482.0],["2012-07-26",20.9841,20.9891,20.2297,20.4395,1036438.0],["2012-07-27",20.5944,20.6893,20.4046,20.6294,703514.0],["2012-07-30",20.6524,20.7678,20.5672,20.6675,585350.0],["2012-07-31",20.7126,20.7628,20.5923,20.6575,499901.0],["2012-08-01",20.7628,20.8079,20.492,20.5371,506506.0],["2012-08-02",20.482,20.6926,20.4218,20.6675,459343.0],["2012-08-03",20.8179,20.9583,20.7026,20.7628,472966.0],["2012-08-06",20.7828,20.833,20.6173,20.6324,414554.0],["2012-08-07",20.6976,20.6976,20.3767,20.4318,596083.0],["2012-08-08",20.4469,20.5121,20.3566,20.487,536537.0],["2012-08-09",20.5271,20.5271,20.2864,20.3115,756972.0],["2012-08-10",20.2914,20.3967,20.1862,20.3466,798871.0],["2012-08-13",20.3165,20.4619,20.2714,20.3516,614762.0],["2012-08-14",20.3566,20.4469,20.2814,20.3917,602275.0],["2012-08-15",20.3616,20.4519,20.3215,20.3566,649954.0],["2012-08-16",20.4469,20.9583,20.3917,20.8279,1541705.0],["2012-08-17",20.7828,21.0335,20.7828,20.9182,904548.0],["2012-08-20",20.9583,21.1789,20.8881,21.0486,1189896.0],["2012-08-21",21.0486,21.1238,20.9132,20.9834,959966.0],["2012-08-22",20.9432,21.0235,20.7627,21.0084,792886.0],["2012-08-23",20.9483,21.0736,20.8831,20.9784,698767.0],["2012-08-24",21.0134,21.2842,20.9984,21.2341,915694.0],["2012-08-27",21.2391,21.3243,21.0636,21.214,643452.0],["2012-08-28",21.1839,21.5399,21.1639,21.5399,1121784.0],["2012-08-29",21.5149,21.5349,21.3093,21.3845,817241.0],["2012-08-30",21.39,21.4001,21.1435,21.2693,873382.0],["2012-08-31",21.3649,21.4101,21.0177,21.1988,4871143.0],["2012-09-04",21.1586,21.5007,21.0177,21.4957,1113528.0],["2012-09-05",21.5058,21.5359,21.1938,21.3749,828799.0],["2012-09-06",22.1498,22.2504,21.1585,21.2391,7586645.0],["2012-09-07",21.2089,21.7473,21.1787,21.5259,1869984.0],["2012-09-10",21.4705,21.546,21.3347,21.39,1133033.0],["2012-09-11",21.4101,21.5057,21.2089,21.2642,1092682.0],["2012-09-12",21.2693,21.3598,21.068,21.1384,1065746.0],["2012-09-13",21.2994,21.39,21.1334,21.2038,1274726.0],["2012-09-14",21.2089,21.3749,21.1636,21.234,1143146.0],["2012-09-17",21.2391,21.4001,21.2139,21.2139,744072.0],["2012-09-18",21.2944,21.2994,21.0227,21.0428,894434.0],["2012-09-19",21.073,21.1837,20.8969,20.8969,917035.0],["2012-09-20",20.8416,20.8617,20.6655,20.7258,823226.0],["2012-09-21",20.8214,20.8416,20.6655,20.7107,1539641.0],["2012-09-24",20.7107,20.9724,20.6755,20.8365,1349856.0],["2012-09-25",20.8365,20.9623,20.5246,20.5497,1284634.0],["2012-09-26",20.5296,20.6353,20.3032,20.439,1216625.0],["2012-09-27",20.5506,20.6567,20.485,20.5658,854186.0],["2012-09-28",20.5658,20.7577,20.4547,20.6516,1260382.0],["2012-10-01",20.7426,20.7729,20.384,20.586,1202280.0],["2012-10-02",20.6365,20.7577,20.5809,20.7527,861720.0],["2012-10-03",20.8638,21.0052,20.7325,20.884,1083394.0],["2012-10-04",20.9446,21.0001,20.7274,20.8587,759139.0],["2012-10-05",20.884,20.985,20.7729,20.8284,742730.0],["2012-10-08",20.8284,20.8537,20.6769,20.7577,562234.0],["2012-10-09",20.7527,20.8537,20.6466,20.6668,459137.0],["2012-10-10",20.7628,20.8941,20.682,20.7729,589788.0],["2012-10-11",20.8789,20.9143,20.7022,20.7274,691234.0],["2012-10-12",20.7072,20.8486,20.6516,20.7072,484214.0],["2012-10-15",20.9244,21.0607,20.7324,20.9294,1060586.0],["2012-10-16",20.985,21.0254,20.8133,20.8739,926117.0],["2012-10-17",20.8385,20.8941,20.591,20.7779,895466.0],["2012-10-18",20.8032,20.9496,20.783,20.8739,697632.0],["2012-10-19",20.8688,20.9446,20.6769,20.6769,811565.0],["2012-10-22",20.6769,20.7527,20.5809,20.6769,567187.0],["2012-10-23",20.591,20.7022,20.3941,20.5203,683494.0],["2012-10-24",20.5304,20.6213,20.4648,20.5809,629210.0],["2012-10-25",20.5961,20.6466,20.2324,20.2931,869770.0],["2012-10-26",20.288,20.288,19.6011,20.0052,1414975.0],["2012-10-31",20.0716,20.173,19.7319,19.9093,1308576.0],["2012-11-01",19.8536,20.1983,19.6914,20.0564,1285769.0],["2012-11-02",20.1426,20.173,19.9651,20.0057,1016830.0],["2012-11-05",20.0868,20.0919,19.8434,19.9144,824155.0],["2012-11-06",20.0108,20.0108,19.8232,19.9296,636847.0],["2012-11-07",19.8232,19.9144,19.6254,19.6863,1055839.0],["2012-11-08",19.6711,19.6863,19.5393,19.5697,1063373.0],["2012-11-09",19.4733,19.6001,19.2401,19.4683,871008.0],["2012-11-12",19.4733,19.4987,19.2655,19.2756,555835.0],["2012-11-13",19.159,19.3466,19.0373,19.1844,731069.0],["2012-11-14",19.1235,19.2604,18.9258,18.9917,1184117.0],["2012-11-15",18.9866,19.2655,18.9461,19.012,1358731.0],["2012-11-16",19.0171,19.5545,19.0171,19.4683,1223333.0],["2012-11-19",19.6204,19.6508,19.3669,19.4784,983393.0],["2012-11-20",19.5646,19.9246,19.5291,19.9246,1085664.0],["2012-11-21",20.0006,20.0868,19.6913,19.9702,882566.0],["2012-11-23",20.0564,20.1274,19.8536,19.9398,338393.0],["2012-11-26",19.9144,20.102,19.808,20.031,879367.0],["2012-11-27",19.9347,20.0513,19.7015,20.0006,1208162.0],["2012-11-28",19.884,20.0412,19.8384,19.9296,864610.0],["2012-11-29",20.037,20.093,19.808,20.0218,1243354.0],["2012-11-30",20.037,20.7037,20.0065,20.7037,3626035.0],["2012-12-03",20.6477,20.6986,20.3933,20.4849,1238606.0],["2012-12-04",20.4238,20.5918,20.4238,20.5256,583080.0],["2012-12-05",20.5714,20.5969,20.3882,20.4442,616001.0],["2012-12-06",20.4442,20.6986,20.434,20.6936,896808.0],["2012-12-07",20.6681,20.7597,20.6427,20.6834,847891.0],["2012-12-10",20.6528,20.7902,20.5714,20.6427,774310.0],["2012-12-11",20.7037,20.7597,20.5765,20.6477,779470.0],["2012-12-12",20.6528,20.7394,20.5103,20.5358,892267.0],["2012-12-13",20.546,20.6427,20.434,20.5002,700006.0],["2012-12-14",20.4951,20.6019,20.4747,20.5409,487414.0],["2012-12-17",20.607,20.7903,20.4238,20.7597,745207.0],["2012-12-18",20.775,20.8564,20.6732,20.8462,672658.0],["2012-12-19",20.8971,20.8971,20.6528,20.6681,944074.0],["2012-12-20",20.7953,20.8768,20.6885,20.8055,1026221.0],["2012-12-21",20.7139,20.9124,20.6528,20.719,1507855.0],["2012-12-24",20.719,20.887,20.6987,20.7445,479983.0],["2012-12-26",20.7394,20.8717,20.5358,20.6579,836746.0],["2012-12-27",20.6732,20.7394,20.4951,20.6376,670490.0],["2012-12-28",20.5875,20.7357,20.4955,20.5058,443966.0],["2012-12-31",20.4802,20.659,20.4343,20.5415,998047.0],["2013-01-02",20.8685,21.032,20.6744,21.0013,998770.0],["2013-01-03",21.0217,21.1239,20.8838,20.94,1187213.0],["2013-01-04",20.9604,21.1239,20.8634,21.1137,1639126.0],["2013-01-07",21.1239,21.5122,20.9042,21.3283,2808485.0],["2013-01-08",21.2925,21.4509,21.1188,21.4202,1453262.0],["2013-01-09",21.4815,21.5939,21.3385,21.5684,1540363.0],["2013-01-10",21.6245,21.8646,21.456,21.8646,2402806.0],["2013-01-11",21.7931,21.9413,21.7267,21.9157,2532941.0],["2013-01-14",21.8851,22.1456,21.8646,22.0792,1542427.0],["2013-01-15",22.0792,22.2274,21.9924,22.1303,1199803.0],["2013-01-16",22.1099,22.2631,22.0128,22.1865,1053362.0],["2013-01-17",22.2478,22.5083,22.2018,22.4368,1420445.0],["2013-01-18",22.4981,22.6565,22.3142,22.4981,9041042.0],["2013-01-22",22.4266,22.5237,22.2631,22.4981,1956569.0],["2013-01-23",22.5185,22.5492,22.2733,22.3193,4275266.0],["2013-01-24",22.3193,22.493,22.2274,22.3244,3008796.0],["2013-01-25",22.3755,22.4266,22.1099,22.212,1555637.0],["2013-01-28",22.4215,22.6309,22.3551,22.5492,2435004.0],["2013-01-29",22.539,22.5492,22.1712,22.258,2257603.0],["2013-01-30",22.2893,22.5048,22.1662,22.3457,2257810.0],["2013-01-31",22.3098,22.4278,22.1662,22.4073,1463273.0],["2013-02-01",22.4329,22.4894,22.2175,22.2637,1110742.0],["2013-02-04",22.2329,22.3816,22.2175,22.2739,1154189.0],["2013-02-05",22.3355,22.3919,22.2124,22.2944,1086696.0],["2013-02-06",22.2893,22.4432,22.2688,22.2944,1122197.0],["2013-02-07",22.3611,22.3611,22.1867,22.3098,984734.0],["2013-02-08",22.3252,22.3406,22.1457,22.1611,1426637.0],["2013-02-11",22.2483,22.4073,22.1765,22.3817,1321579.0],["2013-02-12",22.4175,22.8279,22.356,22.8279,1970604.0],["2013-02-13",22.8074,22.8536,22.6792,22.8536,1350888.0],["2013-02-14",22.7305,22.7818,22.5817,22.7202,910946.0],["2013-02-15",22.7664,22.8279,22.6997,22.8074,973073.0],["2013-02-19",22.9716,23.0844,22.8433,22.9305,1782677.0],["2013-02-20",22.9665,23.0229,22.8023,22.8844,1302590.0],["2013-02-21",22.9305,22.9972,22.6125,22.7253,1311053.0],["2013-02-22",22.7151,22.8485,22.6792,22.8125,848717.0],["2013-02-25",22.8331,22.91,22.71,22.7561,1525399.0],["2013-02-26",22.8485,23.0434,22.6997,23.0331,1409196.0],["2013-02-27",22.9203,23.4199,22.8637,23.3736,1390207.0],["2013-02-28",23.3942,23.6208,23.3684,23.5127,2245735.0],["2013-03-01",23.4302,23.6311,23.2809,23.5796,1416936.0],["2013-03-04",23.5281,23.7599,23.4508,23.7444,1127563.0],["2013-03-05",23.8835,24.0277,23.7908,24.0123,1830046.0],["2013-03-06",23.3633,23.729,23.3581,23.7187,18175481.0],["2013-03-07",23.6414,23.7187,23.5796,23.6981,3760402.0],["2013-03-08",23.7135,23.7135,23.3788,23.6414,2568751.0],["2013-03-11",23.5693,23.5693,23.0285,23.2088,2289079.0],["2013-03-12",23.2191,23.2448,22.9461,23.0079,1832522.0],["2013-03-13",23.0491,23.1109,22.7916,22.8894,2214569.0],["2013-03-14",22.9667,23.1006,22.9306,23.0543,1464305.0],["2013-03-15",23.0594,23.0903,22.8791,23.0439,2402599.0],["2013-03-18",22.9049,22.9821,22.8019,22.8894,1715803.0],["2013-03-19",22.8431,22.9306,22.4877,22.6886,1910232.0],["2013-03-20",22.6937,22.7916,22.5186,22.704,1506823.0],["2013-03-21",22.6731,22.8637,22.6628,22.7298,1202280.0],["2013-03-22",22.8019,22.9203,22.7864,22.8997,1104653.0],["2013-03-25",22.8791,23.0182,22.668,22.771,1444697.0],["2013-03-26",22.9203,23.147,22.8225,23.147,2290834.0],["2013-03-27",23.1682,23.2871,23.0854,23.2716,1519517.0],["2013-03-28",23.1733,23.4629,23.1423,23.4526,2509514.0],["2013-04-01",23.4268,23.5664,23.2199,23.5664,1292167.0],["2013-04-02",23.6284,23.6595,23.5198,23.6595,1809922.0],["2013-04-03",23.6595,23.6853,23.4474,23.5819,1820448.0],["2013-04-04",23.6439,23.7422,23.556,23.7267,1161413.0],["2013-04-05",23.5405,23.8094,23.4733,23.8043,1483810.0],["2013-04-08",23.8146,23.9956,23.7681,23.9956,1775762.0],["2013-04-09",23.9956,24.1145,23.8508,24.0266,1635823.0],["2013-04-10",24.1249,24.2542,24.068,24.2025,1603625.0],["2013-04-11",24.2231,24.6679,24.2025,24.6679,3214577.0],["2013-04-12",24.6007,24.6834,24.5076,24.6834,1516524.0],["2013-04-15",24.642,24.8127,24.2387,24.2387,1657082.0],["2013-04-16",24.3421,24.7817,24.218,24.7661,1527773.0],["2013-04-17",24.6524,24.6679,24.4662,24.6317,1112496.0],["2013-04-18",24.6679,24.8851,24.5489,24.8748,1200010.0],["2013-04-19",24.9058,25.3402,24.8386,25.3402,1272766.0],["2013-04-22",25.3402,25.4126,25.1178,25.4074,1335408.0],["2013-04-23",25.4539,25.635,25.4074,25.5677,1007335.0],["2013-04-24",25.4539,25.5263,25.3764,25.485,1270805.0],["2013-04-25",25.5574,25.8366,25.2419,25.6039,1451714.0],["2013-04-26",25.4591,25.8573,25.4591,25.6867,1206098.0],["2013-04-29",25.8377,26.1543,25.7702,26.1336,1442530.0],["2013-04-30",26.0765,26.4554,26.0246,26.4554,1560797.0],["2013-05-01",26.4087,26.4554,26.1959,26.2685,924053.0],["2013-05-02",26.3048,26.6526,26.2685,26.5176,1055736.0],["2013-05-03",26.7149,26.8758,26.528,26.8758,1021680.0],["2013-05-06",26.7772,26.9069,26.6215,26.8135,1021680.0],["2013-05-07",26.9069,27.0159,26.8031,27.0055,922402.0],["2013-05-08",26.99,27.2754,26.9588,27.2391,1057594.0],["2013-05-09",27.3221,27.3221,27.0367,27.0886,1054601.0],["2013-05-10",27.0938,27.2858,27.0471,27.099,1430146.0],["2013-05-13",27.1561,27.6959,27.1561,27.6647,1695576.0],["2013-05-14",27.5661,27.8308,27.5609,27.6699,1833451.0],["2013-05-15",27.7166,28.1526,27.5557,28.1526,1171010.0],["2013-05-16",28.1682,28.3447,27.9658,28.0332,1233240.0],["2013-05-17",28.1111,28.5938,27.9813,28.5938,3865459.0],["2013-05-20",28.5367,28.5367,28.246,28.4018,1175551.0],["2013-05-21",28.4018,28.6768,28.4018,28.5627,1074725.0],["2013-05-22",28.5419,28.7962,27.0107,27.2028,3203431.0],["2013-05-23",26.663,26.7253,25.6145,26.2789,3881249.0],["2013-05-24",25.9623,26.2114,25.6197,25.7806,2265137.0],["2013-05-28",25.983,26.1543,25.1889,25.3239,2512920.0],["2013-05-29",25.1214,25.1214,23.7927,24.618,3931610.0],["2013-05-30",24.6706,24.952,24.1756,24.3059,2311267.0],["2013-05-31",24.2277,24.4257,23.6807,23.6807,2642230.0],["2013-06-03",23.6442,23.9099,23.2013,23.2482,3603331.0],["2013-06-04",23.3003,23.3941,22.5865,22.6229,3256166.0],["2013-06-05",22.5396,22.9512,22.5344,22.7845,3176599.0],["2013-06-06",22.7845,23.738,22.6646,23.6598,2861220.0],["2013-06-07",23.7067,23.7223,22.9147,23.3576,2279791.0],["2013-06-10",23.368,23.4097,23.0137,23.1179,1973390.0],["2013-06-11",22.9616,23.17,22.5031,22.7636,2219832.0],["2013-06-12",22.946,22.946,22.3103,22.451,1979892.0],["2013-06-13",22.451,23.0919,22.4093,22.9773,2730466.0],["2013-06-14",23.0137,23.6754,22.946,23.4097,2789496.0],["2013-06-17",23.5764,23.6702,22.9095,23.0658,2131183.0],["2013-06-18",23.1544,23.4462,22.7741,23.2794,1876382.0],["2013-06-19",23.342,23.4253,22.4771,22.6386,2454096.0],["2013-06-20",22.4093,22.4458,21.2266,21.3725,3863395.0],["2013-06-21",21.508,21.6903,21.0234,21.2735,5904072.0],["2013-06-24",21.1849,21.7372,20.7525,21.2527,3754622.0],["2013-06-25",21.3412,21.6122,21.1537,21.508,2529742.0],["2013-06-26",21.7216,21.8779,21.534,21.7945,2503426.0],["2013-06-27",21.984,22.3712,21.984,22.1253,2260390.0],["2013-06-28",22.1671,22.1933,21.7956,21.9369,2665862.0],["2013-07-01",22.0468,22.209,21.806,21.9002,1625710.0],["2013-07-02",21.9735,22.7114,21.9055,22.6224,3967937.0],["2013-07-03",22.6381,22.816,22.1828,22.6904,3001778.0],["2013-07-05",22.6904,22.6904,21.8008,22.3241,2177107.0],["2013-07-08",22.3032,22.6119,22.2351,22.3189,3563393.0],["2013-07-09",22.4863,22.68,22.4131,22.6695,3225619.0],["2013-07-10",22.7742,22.816,22.5334,22.6015,4240178.0],["2013-07-11",22.9154,23.3812,22.905,23.3236,1882781.0],["2013-07-12",23.3655,23.5015,23.2085,23.4649,1358422.0],["2013-07-15",23.5696,23.7266,23.4701,23.6481,1339949.0],["2013-07-16",23.6271,23.7632,23.4492,23.6585,1497019.0],["2013-07-17",23.7684,23.915,23.6376,23.826,1199184.0],["2013-07-18",23.894,24.0719,23.8208,24.0353,1238710.0],["2013-07-19",24.0196,24.0353,23.7109,23.7213,1645111.0],["2013-07-22",23.7684,24.0562,23.6585,24.0562,1410950.0],["2013-07-23",24.0562,24.0981,23.7737,23.9516,1595575.0],["2013-07-24",23.9516,23.9882,23.13,23.2399,1753368.0],["2013-07-25",23.287,23.4702,23.1352,23.2137,1537990.0],["2013-07-26",23.1562,23.3655,23.0515,23.1823,1862450.0],["2013-07-29",23.2085,23.3655,23.2085,23.2818,1887631.0],["2013-07-30",23.4877,23.6979,23.2145,23.225,1091753.0],["2013-07-31",23.2828,23.3669,22.6207,22.8099,1961316.0],["2013-08-01",23.0253,23.1304,22.4946,22.4999,2746255.0],["2013-08-02",22.5104,22.7784,22.5104,22.6838,1482984.0],["2013-08-05",22.689,22.7784,22.3317,22.3948,1425914.0],["2013-08-06",22.3527,22.5367,22.2424,22.3843,1669054.0],["2013-08-07",22.2897,22.5945,22.2004,22.5314,1230144.0],["2013-08-08",22.6785,22.6785,22.3317,22.5997,993816.0],["2013-08-09",22.5419,23.0569,22.5261,22.8572,1096810.0],["2013-08-12",22.8257,22.8519,22.5104,22.5945,1400837.0],["2013-08-13",22.668,22.668,21.9902,22.1058,1816423.0],["2013-08-14",22.1058,22.2424,21.9587,21.9849,1550683.0],["2013-08-15",21.8326,21.8851,21.3439,21.6434,2052545.0],["2013-08-16",21.6329,21.6434,20.9656,21.0707,2353889.0],["2013-08-19",21.0707,21.0707,20.6398,20.645,2256778.0],["2013-08-20",20.7081,21.4174,20.645,21.1232,3040169.0],["2013-08-21",21.139,21.4542,20.9656,21.0654,2218697.0],["2013-08-22",21.1652,21.3386,21.0812,21.1547,2152236.0],["2013-08-23",21.3334,21.5173,21.1547,21.3754,2430670.0],["2013-08-26",21.3754,21.3964,21.0864,21.1232,1356048.0],["2013-08-27",21.0339,21.223,21.0128,21.0339,1346966.0],["2013-08-28",21.0601,21.1232,20.7501,20.7974,1478030.0],["2013-08-29",20.8565,21.0782,20.6982,20.9938,1189070.0],["2013-08-30",21.0413,21.1099,20.7774,20.8513,1162445.0],["2013-09-03",21.1099,21.1099,20.2653,20.5187,2774738.0],["2013-09-04",20.5504,20.7826,20.3128,20.7457,1295779.0],["2013-09-05",20.6982,20.7087,20.4078,20.429,1193198.0],["2013-09-06",20.6084,20.8565,20.5398,20.6559,1365130.0],["2013-09-09",20.7985,21.1152,20.7035,21.0941,1129524.0],["2013-09-10",21.2736,21.2736,20.8038,20.8565,1467194.0],["2013-09-11",20.8988,20.9727,20.6084,20.8776,1998158.0],["2013-09-12",20.9463,21.036,20.6771,20.7035,1227358.0],["2013-09-13",20.7721,20.8354,20.6665,20.6929,1431694.0],["2013-09-16",21.036,21.3475,20.9146,21.0624,1531901.0],["2013-09-17",21.036,21.1786,20.941,20.9621,1691035.0],["2013-09-18",20.978,21.5639,20.7193,21.5269,2819837.0],["2013-09-19",21.6378,21.849,21.3422,21.3422,2222412.0],["2013-09-20",21.4319,21.4425,21.0307,21.073,2510856.0],["2013-09-23",21.0994,21.263,20.8882,20.9199,3748534.0],["2013-09-24",20.9515,21.3211,20.8512,21.0677,2085156.0],["2013-09-25",21.1152,21.395,21.0413,21.3844,2233145.0],["2013-09-26",21.3897,21.9229,21.3791,21.6906,3832435.0],["2013-09-27",21.6864,21.6917,21.2887,21.347,2352134.0],["2013-09-30",21.1879,21.3629,20.9864,21.0766,2150688.0],["2013-10-01",21.1243,21.8189,21.0925,21.5538,3137177.0],["2013-10-02",21.4796,21.5962,21.3417,21.5008,1549135.0],["2013-10-03",21.3311,21.4212,20.9971,21.1084,2464416.0],["2013-10-04",21.1084,21.2622,20.9228,21.0501,1705174.0],["2013-10-07",20.8963,21.2198,20.8486,21.0342,903310.0],["2013-10-08",21.0872,21.1508,20.7319,20.8168,2204146.0],["2013-10-09",20.8963,21.1137,20.8168,20.8645,1120649.0],["2013-10-10",21.1137,21.4265,21.0342,21.4,1461622.0],["2013-10-11",21.2251,21.5591,21.0925,21.5538,1280506.0],["2013-10-14",21.4637,21.6545,21.3682,21.628,1145314.0],["2013-10-15",21.5856,21.7606,21.4743,21.6598,1403830.0],["2013-10-16",21.681,22.0787,21.6598,22.0628,1501973.0],["2013-10-17",22.2643,22.434,22.031,22.3756,1261414.0],["2013-10-18",22.5082,22.593,22.084,22.1954,1420238.0],["2013-10-21",22.1954,22.2272,21.8401,21.8719,1806310.0],["2013-10-22",21.4743,21.8454,21.4265,21.7129,11990705.0],["2013-10-23",21.7129,21.9833,21.5962,21.9833,4907882.0],["2013-10-24",21.9621,22.1052,21.7818,22.0257,2822623.0],["2013-10-25",22.0787,22.7945,22.0098,22.7892,2980106.0],["2013-10-28",22.7998,22.9112,22.6142,22.8369,2230565.0],["2013-10-29",22.8157,22.8316,22.6142,22.7839,2414570.0],["2013-10-30",22.8382,22.9075,22.6412,22.6945,2194548.0],["2013-10-31",22.6678,22.6785,22.0555,22.178,2524169.0],["2013-11-01",22.2099,22.3856,22.0981,22.3377,1887425.0],["2013-11-04",22.3377,22.4389,22.0661,22.2844,1631179.0],["2013-11-05",22.2312,22.375,22.0661,22.0715,1865650.0],["2013-11-06",22.1194,22.4282,22.0981,22.3058,1540466.0],["2013-11-07",22.375,22.4123,22.0235,22.0289,1593924.0],["2013-11-08",21.9117,21.9117,21.2514,21.3313,2413229.0],["2013-11-11",21.3899,21.5336,21.2781,21.3313,1511674.0],["2013-11-12",21.4005,21.4005,20.9639,21.2461,2788361.0],["2013-11-13",21.1929,21.4325,21.1449,21.3526,1466575.0],["2013-11-14",21.4485,21.7679,21.4325,21.6029,1141908.0],["2013-11-15",21.6455,21.7946,21.5656,21.736,1286285.0],["2013-11-18",21.7733,21.7946,21.3473,21.3792,1314252.0],["2013-11-19",21.3846,21.5017,21.1609,21.1609,1649033.0],["2013-11-20",21.1822,21.2301,20.6338,20.7136,2854615.0],["2013-11-21",20.7722,20.8574,20.5805,20.719,2037994.0],["2013-11-22",20.7616,20.8095,20.5699,20.6497,1714668.0],["2013-11-25",20.7402,20.7456,20.3675,20.3835,2503632.0],["2013-11-26",20.3249,20.506,20.1652,20.1705,8468179.0],["2013-11-27",20.2679,20.605,20.2679,20.5086,2290524.0],["2013-11-29",20.5568,20.5943,20.3428,20.3909,875342.0],["2013-12-02",20.3856,20.4605,20.2251,20.2572,2227985.0],["2013-12-03",20.1983,20.2625,20.0913,20.1181,1523335.0],["2013-12-04",20.0432,20.0699,19.6633,19.7275,2742024.0],["2013-12-05",19.69,19.8131,19.5723,19.6258,2459772.0],["2013-12-06",19.7168,19.9308,19.6579,19.8398,2157086.0],["2013-12-09",19.8505,19.995,19.7649,19.9736,2000635.0],["2013-12-10",19.9843,20.1127,19.9736,20.0431,2092999.0],["2013-12-11",20.1288,20.1448,19.7542,19.7703,2644397.0],["2013-12-12",19.7917,19.8933,19.6205,19.8933,3180727.0],["2013-12-13",19.9308,20.4926,19.9201,20.4658,3430884.0],["2013-12-16",20.6264,20.7013,20.4337,20.4444,2693520.0],["2013-12-17",20.4498,20.8885,20.4123,20.8725,3128611.0],["2013-12-18",20.9528,21.338,20.6157,21.2577,3201470.0],["2013-12-19",21.2256,21.2417,20.209,20.3535,3738626.0],["2013-12-20",20.3374,20.407,20.1181,20.1395,4010146.0],["2013-12-23",20.2732,20.4123,20.1983,20.2465,1819726.0],["2013-12-24",20.2679,20.4819,20.2251,20.4016,902174.0],["2013-12-26",20.5033,20.5996,20.3214,20.4016,1476173.0],["2013-12-27",20.3802,20.4016,20.1448,20.2572,1225397.0],["2013-12-30",20.3389,20.355,20.1238,20.1615,1866785.0],["2013-12-31",20.14,20.2959,20.0432,20.0701,1898261.0],["2014-01-02",20.097,20.1131,19.898,20.0808,1684327.0],["2014-01-03",20.1238,20.3281,20.1185,20.2851,1269876.0],["2014-01-06",20.4142,20.4572,20.2206,20.3927,1957291.0],["2014-01-07",20.5808,20.6185,20.3927,20.4948,2088768.0],["2014-01-08",20.4948,20.5056,20.1668,20.2582,1867610.0],["2014-01-09",20.2636,20.3335,20.0539,20.312,1553986.0],["2014-01-10",20.3658,20.7851,20.2744,20.7314,2511578.0],["2014-01-13",20.7152,20.7797,20.5109,20.5862,1555327.0],["2014-01-14",20.6292,20.8765,20.5862,20.8013,1346141.0],["2014-01-15",20.8819,20.9679,20.8013,20.8443,1411054.0],["2014-01-16",20.7582,20.8335,20.6615,20.7314,2201462.0],["2014-01-17",20.7314,20.7744,20.6131,20.6507,1332622.0],["2014-01-21",20.683,21.1292,20.683,21.1292,1665132.0],["2014-01-22",21.2153,21.3873,21.0378,21.2583,2411578.0],["2014-01-23",21.2583,21.2798,21.1131,21.2583,1937064.0],["2014-01-24",21.2314,21.3282,21.1023,21.2583,1944598.0],["2014-01-27",21.312,21.4626,21.1884,21.3282,2569370.0],["2014-01-28",21.3604,21.8282,21.3604,21.8013,3227167.0],["2014-01-29",21.6669,21.8282,21.6185,21.7959,2082473.0],["2014-01-30",21.8726,22.1156,21.7808,22.0184,1875660.0],["2014-01-31",21.8564,22.1426,21.7268,22.0238,1956672.0],["2014-02-03",22.0346,22.0454,21.3865,21.4513,3438727.0],["2014-02-04",21.4405,21.5972,21.2029,21.5594,2670816.0],["2014-02-05",21.5431,21.7322,21.4675,21.6944,1557804.0],["2014-02-06",21.6998,21.8672,21.5918,21.7376,1561519.0],["2014-02-07",21.7754,21.9212,21.6781,21.905,1454088.0],["2014-02-10",21.932,22.1912,21.716,22.1372,1498361.0],["2014-02-11",22.1318,22.2668,22.0076,22.1534,1316522.0],["2014-02-12",22.202,22.2938,22.0562,22.2452,1726020.0],["2014-02-13",22.2452,22.5153,22.1426,22.4018,1515905.0],["2014-02-14",22.3965,22.6395,22.3695,22.5315,1766784.0],["2014-02-18",22.7043,22.9473,22.337,22.9149,2726544.0],["2014-02-19",22.8717,23.2983,22.8231,23.0013,2817360.0],["2014-02-20",23.0823,23.3902,23.0175,23.1741,2442847.0],["2014-02-21",23.2281,23.5036,23.1687,23.4442,2200534.0],["2014-02-24",23.4442,23.9032,23.4388,23.7196,3294660.0],["2014-02-25",23.806,24.3623,23.7736,23.9788,3810350.0],["2014-02-26",23.9788,24.0383,23.7844,24.0329,2373910.0],["2014-02-27",23.7574,24.1478,23.7303,24.0882,2245426.0],["2014-02-28",24.0882,24.3376,24.0394,24.0882,3126960.0],["2014-03-03",24.0122,24.0719,23.7248,23.8875,1855226.0],["2014-03-04",23.9418,24.1749,23.8929,24.0394,1526431.0],["2014-03-05",24.0285,24.1207,23.6055,23.6706,1673491.0],["2014-03-06",23.6543,23.7411,23.1663,23.1825,3120562.0],["2014-03-07",23.0524,23.1066,22.3854,22.5535,3701887.0],["2014-03-10",22.2552,22.4993,22.1847,22.4721,2624995.0],["2014-03-11",22.5535,22.8138,22.5426,22.7053,2310545.0],["2014-03-12",22.7487,22.9114,22.727,22.8463,2114671.0],["2014-03-13",22.8518,23.0253,22.7379,22.9494,2120450.0],["2014-03-14",22.8897,23.1717,22.8897,22.9494,1480198.0],["2014-03-17",23.0578,23.2042,22.9222,23.0144,2741302.0],["2014-03-18",22.9548,22.9927,22.7921,22.9168,1755122.0],["2014-03-19",22.8355,23.0361,22.1305,22.1847,2502187.0],["2014-03-20",22.1793,22.1956,21.8594,22.0871,2403734.0],["2014-03-21",22.1576,22.4233,22.0275,22.2878,3598894.0],["2014-03-24",22.3745,22.4938,21.8214,22.1088,2246664.0],["2014-03-25",22.2823,22.4721,22.098,22.3691,1127047.0],["2014-03-26",22.4342,22.4667,22.1088,22.1142,1651716.0],["2014-03-27",21.5448,22.1251,21.4852,22.1251,18520788.0],["2014-03-28",22.1207,22.2624,22.0336,22.197,3779184.0],["2014-03-31",22.2406,22.3332,21.9573,22.2569,3012305.0],["2014-04-01",22.2896,22.3059,21.9029,22.0772,2654510.0],["2014-04-02",22.0608,22.3332,22.0063,22.1752,2661425.0],["2014-04-03",22.1643,22.1698,21.9083,22.0063,1807961.0],["2014-04-04",22.1044,22.3059,21.9791,22.1915,2537791.0],["2014-04-07",22.1861,22.7581,22.1425,22.611,3693425.0],["2014-04-08",22.3876,22.8615,22.3767,22.8343,2974224.0],["2014-04-09",22.8398,23.0086,22.5783,22.7744,2477522.0],["2014-04-10",22.7907,22.9923,22.404,22.5075,1705070.0],["2014-04-11",22.4203,22.6491,22.3822,22.5674,2221793.0],["2014-04-14",22.6273,22.7254,22.453,22.5674,1827156.0],["2014-04-15",22.6273,23.2374,22.5674,23.1884,2884440.0],["2014-04-16",23.2537,23.3409,23.0195,23.3027,1996920.0],["2014-04-17",23.3028,23.3028,22.7363,22.818,2112814.0],["2014-04-21",22.8343,22.965,22.7254,22.8398,1304242.0],["2014-04-22",22.9269,23.1393,22.8234,23.1067,1828188.0],["2014-04-23",23.0903,23.172,22.9541,23.0304,1152950.0],["2014-04-24",23.0685,23.3354,23.0141,23.281,1508165.0],["2014-04-25",23.232,23.4771,23.2211,23.3627,2224682.0],["2014-04-28",23.4117,23.8039,23.3845,23.7385,2647286.0],["2014-04-29",23.7506,23.8217,23.5974,23.7396,1977002.0],["2014-04-30",23.7451,23.8217,23.5372,23.767,2639134.0],["2014-05-01",23.8545,23.86,23.2692,23.6357,2061523.0],["2014-05-02",23.4661,23.6794,23.3239,23.6357,2146560.0],["2014-05-05",23.5099,23.8709,23.406,23.8053,1550477.0],["2014-05-06",23.7779,23.7779,23.5919,23.6795,2262041.0],["2014-05-07",23.6685,24.1991,23.6302,24.1827,2229430.0],["2014-05-08",24.1772,24.2538,23.9912,24.0624,1824060.0],["2014-05-09",24.0459,24.1499,23.8162,23.9475,1709818.0],["2014-05-12",24.0459,24.3304,24.0077,24.1116,2432114.0],["2014-05-13",24.1389,24.3194,23.7998,23.8928,1580198.0],["2014-05-14",23.9092,24.0678,23.674,23.849,1452643.0],["2014-05-15",23.7287,23.8217,23.4607,23.6193,2388874.0],["2014-05-16",23.581,24.0022,23.5208,24.0022,1487318.0],["2014-05-19",23.9256,24.0077,23.7834,23.8873,1214767.0],["2014-05-20",23.9311,24.0678,23.8271,23.8928,1463170.0],["2014-05-21",23.8928,23.9748,23.5208,23.7123,2348832.0],["2014-05-22",23.7123,23.7724,23.4442,23.4606,2369782.0],["2014-05-23",23.5427,23.6959,23.4333,23.4825,1872358.0],["2014-05-27",23.5755,23.7013,23.4224,23.6029,1795680.0],["2014-05-28",23.6138,23.7232,23.3567,23.6084,2911788.0],["2014-05-29",23.6589,23.983,23.5765,23.8182,2122824.0],["2014-05-30",23.7962,23.9116,23.6973,23.7852,2442950.0],["2014-06-02",23.7797,23.9445,23.6095,23.8896,1554605.0],["2014-06-03",23.8072,23.9061,23.7303,23.7742,1180814.0],["2014-06-04",23.7578,23.7962,23.6259,23.6754,1208782.0],["2014-06-05",23.7303,24.2576,23.6754,24.2302,2194238.0],["2014-06-06",24.2686,24.34,24.1148,24.2082,1571633.0],["2014-06-09",24.1642,24.2521,23.6918,23.7632,1707857.0],["2014-06-10",23.7468,23.8621,23.6204,23.7578,1502282.0],["2014-06-11",23.7523,23.8731,23.6809,23.8621,1930253.0],["2014-06-12",23.7687,24.0049,23.7248,23.9995,1639848.0],["2014-06-13",24.0269,24.1258,23.8292,24.0873,2181648.0],["2014-06-16",24.0874,24.2686,23.8237,23.8786,2436139.0],["2014-06-17",23.8621,24.1203,23.7907,23.994,1840469.0],["2014-06-18",23.9885,24.3235,23.9006,24.2686,1386079.0],["2014-06-19",24.2851,24.4444,24.1862,24.4389,1540879.0],["2014-06-20",24.4114,24.6861,24.2906,24.6861,2497750.0],["2014-06-23",24.6641,24.7081,24.4224,24.4389,1708579.0],["2014-06-24",24.4169,24.4499,24.2357,24.373,1605070.0],["2014-06-25",24.351,24.4719,24.2576,24.34,1363891.0],["2014-06-26",24.34,24.362,24.1093,24.2302,1714874.0],["2014-06-27",24.2318,24.469,24.1215,24.3918,1645008.0],["2014-06-30",24.3973,24.5186,24.1987,24.5021,1889076.0],["2014-07-01",24.5407,24.7779,24.3642,24.7448,2296097.0],["2014-07-02",24.6676,24.7613,24.4855,24.5848,1618279.0],["2014-07-03",24.5683,24.5683,24.2594,24.3973,979471.0],["2014-07-07",24.3752,24.6124,24.3146,24.5683,1499186.0],["2014-07-08",24.5186,24.8055,24.4525,24.6786,1678238.0],["2014-07-09",24.7117,24.8772,24.5462,24.7227,1579889.0],["2014-07-10",24.5187,24.9489,24.5076,24.8993,1508784.0],["2014-07-11",24.8993,24.9324,24.7062,24.8827,897943.0],["2014-07-14",24.9324,25.0647,24.7945,25.0261,1085767.0],["2014-07-15",25.0316,25.164,24.9379,25.0316,1354913.0],["2014-07-16",25.0537,25.0758,24.8,24.971,1552334.0],["2014-07-17",24.8993,25.0923,24.8772,24.9875,1164302.0],["2014-07-18",25.0206,25.2854,24.993,25.2578,1067914.0],["2014-07-21",25.153,25.2137,24.993,25.142,1111464.0],["2014-07-22",25.164,25.2082,24.9379,24.9544,1580611.0],["2014-07-23",25.0151,25.0923,24.822,24.982,2724274.0],["2014-07-24",25.0978,25.1309,24.4359,24.6676,2613953.0],["2014-07-25",24.651,24.7614,24.5462,24.651,1214148.0],["2014-07-28",24.629,24.8772,24.6014,24.6952,1721892.0],["2014-07-29",24.7338,24.822,24.5848,24.5848,1666990.0],["2014-07-30",24.6197,24.7194,23.8942,24.0603,2655852.0],["2014-07-31",23.9606,24.0215,23.8277,23.8443,2170709.0],["2014-08-01",23.8055,23.8997,23.6892,23.8055,2666482.0],["2014-08-04",23.8332,24.0603,23.6726,23.9994,1516834.0],["2014-08-05",23.9994,24.1545,23.8831,23.9551,1430558.0],["2014-08-06",23.8997,24.0769,23.8942,24.0049,1296502.0],["2014-08-07",24.0216,24.16,23.9717,24.1212,1041082.0],["2014-08-08",24.1157,24.2985,24.0382,24.2597,1082774.0],["2014-08-11",24.2486,24.3816,24.0769,24.1988,1675142.0],["2014-08-12",24.2486,24.3207,24.1157,24.2431,1391858.0],["2014-08-13",24.3317,24.6917,24.3262,24.6807,1082981.0],["2014-08-14",24.6641,24.7748,24.5976,24.6751,852742.0],["2014-08-15",24.7748,24.8413,24.6308,24.7638,1254706.0],["2014-08-18",24.7859,25.0019,24.7084,24.9908,1302281.0],["2014-08-19",25.0241,25.0961,24.9354,25.0628,848304.0],["2014-08-20",25.0407,25.1958,24.9742,25.1625,1063063.0],["2014-08-21",25.1016,25.2733,25.0629,25.1459,822814.0],["2014-08-22",25.1404,25.1958,24.8357,24.9742,1104343.0],["2014-08-25",25.0795,25.085,24.797,24.8247,1146139.0],["2014-08-26",24.8247,24.8856,24.7416,24.7914,1129730.0],["2014-08-27",24.8524,24.8801,24.6751,24.7638,1231382.0],["2014-08-28",24.6876,24.86,24.6542,24.7932,918583.0],["2014-08-29",24.771,24.8878,24.732,24.8711,1124983.0],["2014-09-02",24.8544,24.9267,24.682,24.821,1807342.0],["2014-09-03",24.821,24.9378,24.732,24.7932,1481849.0],["2014-09-04",24.7432,24.9712,24.6486,24.8155,1915805.0],["2014-09-05",24.8322,25.227,24.771,25.2215,1734173.0],["2014-09-08",25.1325,25.2048,24.8655,25.0157,2563075.0],["2014-09-09",25.0268,25.0379,24.643,24.821,1921997.0],["2014-09-10",24.8433,24.8433,24.4762,24.4985,1679167.0],["2014-09-11",24.4707,24.5708,24.2426,24.3316,2322206.0],["2014-09-12",24.3038,24.3372,23.5752,23.6364,2837794.0],["2014-09-15",23.6587,23.8422,23.4529,23.5752,1502695.0],["2014-09-16",23.6086,24.0202,23.6086,23.82,3043678.0],["2014-09-17",23.8589,24.0257,23.642,23.6587,2019418.0],["2014-09-18",23.6754,23.7755,23.2249,23.2249,2354302.0],["2014-09-19",23.3361,23.4529,23.1693,23.4251,2311886.0],["2014-09-22",23.3917,23.4084,23.1526,23.1581,2029531.0],["2014-09-23",23.1248,23.1971,22.8356,22.8634,2226643.0],["2014-09-24",22.9023,23.0413,22.7299,22.741,1929014.0],["2014-09-25",22.7744,22.8411,22.5575,22.7744,1775246.0],["2014-09-26",22.7633,23.0747,22.652,23.0413,1393406.0],["2014-09-29",22.8978,22.9816,22.7525,22.9592,1427669.0],["2014-09-30",22.9201,22.9872,22.7302,22.7861,1610436.0],["2014-10-01",22.7861,23.0263,22.7414,22.8866,2904977.0],["2014-10-02",22.8419,23.0486,22.7581,22.8866,1682573.0],["2014-10-03",22.9983,23.0151,22.7693,22.9592,1390104.0],["2014-10-06",22.976,23.205,22.9592,23.0598,1592066.0],["2014-10-07",23.0542,23.205,22.9536,22.9648,1282673.0],["2014-10-08",23.0039,23.5625,22.976,23.557,2335932.0],["2014-10-09",23.5905,24.0374,23.5737,23.8865,2908898.0],["2014-10-10",23.92,24.1882,23.7134,23.758,2314157.0],["2014-10-13",23.7748,24.015,23.6072,23.7916,2101565.0],["2014-10-14",23.8586,24.4452,23.8307,24.1603,2638102.0],["2014-10-15",24.0821,24.5681,24.0262,24.4507,3745025.0],["2014-10-16",24.339,24.6463,24.1044,24.5625,2563178.0],["2014-10-17",24.7245,24.7356,24.2217,24.3223,1834793.0],["2014-10-20",24.3223,24.6686,24.2999,24.6686,1232105.0],["2014-10-21",24.73,24.8809,24.5792,24.825,1388762.0],["2014-10-22",24.8585,25.082,24.8083,25.0038,1403623.0],["2014-10-23",25.1267,25.2105,24.9423,25.1099,2672261.0],["2014-10-24",25.1155,25.177,24.9367,25.1211,1306409.0],["2014-10-27",25.1267,25.3222,25.0876,25.2831,1641706.0],["2014-10-28",25.2496,25.2831,25.0317,25.2216,1915805.0],["2014-10-29",25.1881,25.892,25.1602,25.6462,7241234.0],["2014-10-30",25.5413,26.1695,25.4291,26.091,3950290.0],["2014-10-31",26.1695,26.2255,25.5974,25.8161,3928514.0],["2014-11-03",25.8834,26.3601,25.8722,26.3209,2315292.0],["2014-11-04",26.2199,26.7359,26.1975,26.7135,2416325.0],["2014-11-05",26.7023,26.8537,26.3658,26.5116,2209718.0],["2014-11-06",26.5116,26.6799,26.2087,26.2816,1860799.0],["2014-11-07",26.2872,26.4499,26.1134,26.2872,1565544.0],["2014-11-10",26.276,26.4948,26.2143,26.4162,1683502.0],["2014-11-11",26.4162,26.4162,26.1526,26.2648,1380610.0],["2014-11-12",26.3097,26.3097,25.8778,25.99,1896816.0],["2014-11-13",25.8722,26.1919,25.8498,25.8947,1939334.0],["2014-11-14",25.889,25.9956,25.502,25.631,2697029.0],["2014-11-17",25.6423,25.9227,25.603,25.8386,1885464.0],["2014-11-18",25.8666,26.0629,25.8218,25.861,1737062.0],["2014-11-19",25.861,25.9788,25.6983,25.7432,1706722.0],["2014-11-20",25.7096,25.8722,25.6423,25.7544,1323024.0],["2014-11-21",25.8722,25.8722,25.5862,25.7769,1291961.0],["2014-11-24",25.8554,26.0797,25.833,25.9732,1128389.0],["2014-11-25",26.0349,26.1134,25.8666,26.018,1490208.0],["2014-11-26",26.1098,26.1661,25.9747,26.1436,1296089.0],["2014-11-28",26.1886,26.4927,26.1042,26.1605,601140.0],["2014-12-01",26.1605,26.4645,25.9127,26.1605,1781232.0],["2014-12-02",26.076,26.2281,25.9071,26.1886,1752439.0],["2014-12-03",26.1774,26.2281,26.0197,26.0591,1042836.0],["2014-12-04",26.0929,26.1492,25.9184,25.9916,1491962.0],["2014-12-05",25.9521,25.9521,25.2877,25.6256,2832427.0],["2014-12-08",25.6256,25.8902,25.4904,25.603,2333558.0],["2014-12-09",25.5017,25.6931,25.4567,25.6481,1594853.0],["2014-12-10",25.6537,25.8733,25.5749,25.7495,1316213.0],["2014-12-11",25.8733,26.2731,25.7945,26.183,1511467.0],["2014-12-12",26.1549,26.4533,26.1267,26.2168,1794235.0],["2014-12-15",26.2787,26.3519,26.0535,26.1717,2180100.0],["2014-12-16",26.183,26.3125,25.879,26.2168,1944288.0],["2014-12-17",26.3238,26.8362,26.0535,26.8305,2282371.0],["2014-12-18",26.9263,27.0333,26.8306,27.0333,1817868.0],["2014-12-19",27.0502,27.3993,27.0333,27.3655,3640999.0],["2014-12-22",27.3542,27.754,27.2979,27.7371,1371941.0],["2014-12-23",27.7709,27.7709,27.4837,27.6414,2342950.0],["2014-12-24",27.6414,27.8948,27.6188,27.8272,1225706.0],["2014-12-26",27.8948,27.9736,27.6639,27.7653,1333963.0],["2014-12-29",27.7709,27.9116,27.6977,27.9116,1481952.0],["2014-12-30",27.8738,28.0207,27.5686,27.6421,1325088.0],["2014-12-31",27.676,27.902,26.9582,26.9639,1343664.0],["2015-01-02",27.1165,27.5064,27.0995,27.4782,1265129.0],["2015-01-05",27.4499,28.0942,27.2747,28.0433,1874318.0],["2015-01-06",28.066,28.4729,28.0038,28.4107,2002080.0],["2015-01-07",28.4672,29.1737,28.2298,28.8741,2897856.0],["2015-01-08",28.4672,28.7272,27.9586,28.1112,3847709.0],["2015-01-09",27.7947,28.5011,27.7947,28.4446,2765554.0],["2015-01-12",28.3711,28.8685,28.3316,28.8402,2375148.0],["2015-01-13",28.8459,29.1171,28.6933,28.8967,2569474.0],["2015-01-14",28.3316,29.2471,28.2468,29.2189,2798474.0],["2015-01-15",29.168,29.5693,29.1567,29.5071,2972676.0],["2015-01-16",29.4054,29.8632,29.3658,29.8292,3182585.0],["2015-01-20",29.8179,30.0214,29.6823,29.8066,2910343.0],["2015-01-21",29.7275,29.931,29.541,29.8123,2185054.0],["2015-01-22",29.8745,30.0836,29.8236,30.061,2453683.0],["2015-01-23",30.0384,30.4566,30.0214,30.2588,2449142.0],["2015-01-26",30.3831,30.9878,30.3379,30.9257,3695076.0],["2015-01-27",30.8409,31.1517,30.7279,31.1122,2943677.0],["2015-01-28",31.1461,31.3891,31.0274,31.1404,2729950.0],["2015-01-29",31.1115,31.3837,30.6635,31.2703,3624384.0],["2015-01-30",31.2306,31.3327,30.6408,30.7996,10288111.0],["2015-02-02",30.7372,30.7769,29.7334,30.3629,3319841.0],["2015-02-03",30.1985,30.2608,29.8185,30.2268,2442434.0],["2015-02-04",30.0907,30.1304,29.6484,29.9546,2562043.0],["2015-02-05",29.9716,30.2835,29.8922,30.2552,1434170.0],["2015-02-06",30.0964,30.0964,28.6219,28.8317,3691258.0],["2015-02-09",28.758,29.1096,28.5595,29.0132,2394653.0],["2015-02-10",28.9905,29.2741,28.8204,29.0869,1929118.0],["2015-02-11",29.1777,29.4045,28.8488,29.121,1720654.0],["2015-02-12",29.121,29.4896,28.8317,29.3138,1885464.0],["2015-02-13",29.2344,29.5236,28.9338,29.4953,2009820.0],["2015-02-17",29.4896,29.9036,29.2514,29.3648,2757917.0],["2015-02-18",29.3648,29.9886,29.0529,29.8582,2033866.0],["2015-02-19",29.7108,29.9149,29.0643,29.1436,1858013.0],["2015-02-20",29.1323,29.569,28.9849,29.4726,2103113.0],["2015-02-23",29.5463,29.7958,29.3421,29.7278,1896816.0],["2015-02-24",29.5576,29.569,28.7864,28.8488,2832943.0],["2015-02-25",28.8487,29.3932,28.7693,28.9792,2361010.0],["2015-02-26",28.9786,29.1038,28.1134,28.3525,2772262.0],["2015-02-27",28.3297,28.6371,28.0394,28.4948,2420762.0],["2015-03-02",28.4948,29.1892,28.4948,28.8306,1745834.0],["2015-03-03",28.6598,28.8932,28.4834,28.7737,1192063.0],["2015-03-04",28.7054,28.9331,28.6257,28.6542,1103414.0],["2015-03-05",28.7623,29.1323,28.7453,28.916,1278648.0],["2015-03-06",28.3354,28.3354,27.4645,27.7377,3454826.0],["2015-03-09",27.9426,28.159,27.789,28.0223,1497638.0],["2015-03-10",28.0451,28.2159,27.9427,28.0451,1373386.0],["2015-03-11",28.159,28.307,28.0167,28.1931,1541395.0],["2015-03-12",28.4378,28.9786,28.3354,28.5403,1872874.0],["2015-03-13",28.546,28.6598,28.2728,28.4891,1257286.0],["2015-03-16",28.8192,28.9672,28.62,28.8022,1520239.0],["2015-03-17",28.8079,29.0412,28.6314,28.7794,2045424.0],["2015-03-18",28.8135,29.6389,28.6029,29.6047,1842017.0],["2015-03-19",29.5137,29.9633,29.3372,29.7356,1629941.0],["2015-03-20",29.8495,30.5781,29.7641,30.5383,2896411.0],["2015-03-23",30.4813,30.783,30.3447,30.4301,1362034.0],["2015-03-24",30.3561,30.3846,29.8951,29.9292,1360589.0],["2015-03-25",29.9918,30.1341,29.3429,29.4511,1270908.0],["2015-03-26",29.3145,29.6047,29.0754,29.1721,1420445.0],["2015-03-27",29.2291,29.3315,28.8875,29.064,1554502.0],["2015-03-30",29.7096,29.7496,29.3154,29.4982,3837079.0],["2015-03-31",29.4525,29.8924,29.3611,29.4811,2094650.0],["2015-04-01",29.4925,29.6696,29.1783,29.4125,1739126.0],["2015-04-02",29.3668,29.8353,29.3668,29.7382,1451921.0],["2015-04-06",29.6353,30.0867,28.8869,28.8869,41206315.0],["2015-04-07",29.0354,29.3896,28.9212,28.9383,6003350.0],["2015-04-08",29.0354,29.1497,28.784,28.8869,2485262.0],["2015-04-09",28.8983,29.0354,28.0756,28.2013,3372576.0],["2015-04-10",28.4527,28.6583,28.207,28.287,1577102.0],["2015-04-13",28.2356,28.407,28.0584,28.0642,1498980.0],["2015-04-14",28.167,28.6355,28.167,28.5326,2218387.0],["2015-04-15",28.4926,28.5841,28.1784,28.1955,1785257.0],["2015-04-16",28.167,28.3498,28.0013,28.207,980297.0],["2015-04-17",28.2984,28.4412,27.9385,28.1441,1288349.0],["2015-04-20",28.1956,28.2984,28.0356,28.0527,1382880.0],["2015-04-21",28.0641,28.3784,28.0641,28.2013,1544078.0],["2015-04-22",28.1899,28.4812,28.167,28.2927,1233653.0],["2015-04-23",28.2298,28.3441,28.1099,28.2184,992887.0],["2015-04-24",28.247,28.4127,28.1442,28.207,913526.0],["2015-04-27",28.1784,28.3155,27.9556,28.127,1275346.0],["2015-04-28",28.007,28.1499,27.887,28.0127,1323437.0],["2015-04-29",27.8235,28.0472,27.1868,27.4277,2380411.0],["2015-04-30",27.4277,27.4277,26.5501,26.9402,3240377.0],["2015-05-01",26.8885,27.2671,26.8484,26.9574,1857084.0],["2015-05-04",27.1122,27.3646,26.9574,27.0549,2027261.0],["2015-05-05",26.9688,27.009,26.3551,26.424,2146457.0],["2015-05-06",26.4125,26.5903,26.0798,26.3379,2790528.0],["2015-05-07",26.3838,26.8713,26.2748,26.6763,2237995.0],["2015-05-08",26.9803,27.4507,26.9459,27.1581,1929014.0],["2015-05-11",27.0721,27.3589,26.6018,26.6878,2136137.0],["2015-05-12",26.5501,26.9402,26.3265,26.8885,1297534.0],["2015-05-13",27.118,27.2671,26.4871,26.5387,1705277.0],["2015-05-14",26.6821,27.1352,26.6763,27.1352,1443355.0],["2015-05-15",27.2384,27.594,27.1983,27.4736,1518485.0],["2015-05-18",27.3073,27.4736,27.1639,27.2384,1575967.0],["2015-05-19",27.1237,27.3417,27.0893,27.1352,1122094.0],["2015-05-20",27.1352,27.3474,27.0434,27.1581,866467.0],["2015-05-21",27.1983,27.2499,26.814,26.9459,1043249.0],["2015-05-22",26.8312,27.0721,26.7681,26.9345,854599.0],["2015-05-26",26.9287,26.9287,26.4985,26.6075,1911470.0],["2015-05-27",26.596,26.7165,26.4412,26.6362,1925196.0],["2015-05-28",26.6362,26.6938,26.4173,26.5152,1736237.0],["2015-05-29",26.5383,26.5786,26.2215,26.2446,3026134.0],["2015-06-01",26.3252,26.544,26.2273,26.4404,1735308.0],["2015-06-02",26.3943,26.4461,26.1467,26.377,1707857.0],["2015-06-03",26.2503,26.3367,25.9854,26.0603,2384642.0],["2015-06-04",26.0372,26.3655,25.755,26.2618,2970302.0],["2015-06-05",25.8875,26.3655,25.7147,26.0603,4245545.0],["2015-06-08",26.1063,26.4749,26.1063,26.2733,2364209.0],["2015-06-09",26.2042,26.3713,25.8875,25.922,1582778.0],["2015-06-10",26.0084,26.2445,25.7262,26.0084,1671530.0],["2015-06-11",26.2157,26.4,26.1178,26.2561,1494749.0],["2015-06-12",26.2158,26.3079,26.066,26.1121,1411466.0],["2015-06-15",26.1409,26.2158,25.9451,25.9566,1333447.0],["2015-06-16",26.0257,26.1467,25.9336,26.0948,1421580.0],["2015-06-17",26.1351,26.498,25.9739,26.4461,1821686.0],["2015-06-18",26.521,27.0969,26.521,26.8608,2047178.0],["2015-06-19",26.8147,26.8435,26.5325,26.5325,3347086.0],["2015-06-22",26.5959,26.6765,26.1755,26.1985,1758941.0],["2015-06-23",26.2158,26.2158,25.8702,25.9796,1508062.0],["2015-06-24",25.9912,26.0948,25.7493,25.7896,1232518.0],["2015-06-25",25.7896,25.9451,25.4728,25.5822,2083402.0],["2015-06-26",25.588,25.9393,25.5132,25.8817,1482262.0],["2015-06-29",25.8875,26.1651,25.6504,25.662,1758425.0],["2015-06-30",25.795,26.0205,25.6504,25.6735,1977209.0],["2015-07-01",25.7198,26.0841,25.5636,26.0841,2028912.0],["2015-07-02",26.3155,26.7146,26.1767,26.2519,1753265.0],["2015-07-06",26.1247,26.6163,26.1247,26.5642,1946558.0],["2015-07-07",26.6799,26.9575,26.5179,26.7955,2482992.0],["2015-07-08",26.6914,26.8534,26.6336,26.7608,1667196.0],["2015-07-09",26.8939,26.998,26.4948,26.5758,1783090.0],["2015-07-10",26.6625,26.969,26.5526,26.8129,1738714.0],["2015-07-13",26.8534,27.0963,26.4832,26.6972,1777310.0],["2015-07-14",26.7955,26.8939,26.6105,26.865,1210742.0],["2015-07-15",26.7724,27.0442,26.7435,27.0153,1208162.0],["2015-07-16",27.0963,27.3103,26.969,27.2987,1323024.0],["2015-07-17",27.2987,27.3623,27.0847,27.1773,1268844.0],["2015-07-20",27.1021,27.2929,26.9864,27.2929,976169.0],["2015-07-21",27.2582,27.4144,27.183,27.183,1585771.0],["2015-07-22",27.2178,27.4144,27.2178,27.3392,1091753.0],["2015-07-23",27.2987,27.3277,26.8823,27.0558,1455739.0],["2015-07-24",27.0095,27.3392,26.9922,27.2293,1496400.0],["2015-07-27",27.1773,27.4722,27.1773,27.3103,1621375.0],["2015-07-28",27.345,27.5763,27.2235,27.426,1748724.0],["2015-07-29",27.4144,27.7267,27.2409,27.6631,1735514.0],["2015-07-30",27.5818,27.8663,27.4134,27.6457,1671840.0],["2015-07-31",27.8141,28.1392,27.785,28.0405,3165247.0],["2015-08-03",28.0347,28.3541,27.9592,28.325,1625710.0],["2015-08-04",28.1625,28.3831,27.8954,27.9534,1575451.0],["2015-08-05",27.8954,27.9999,27.3205,27.5121,1929014.0],["2015-08-06",27.4773,27.6689,27.2624,27.5992,1865134.0],["2015-08-07",27.5818,27.6166,27.274,27.5586,1920655.0],["2015-08-10",27.6573,27.6631,27.3844,27.5005,1208472.0],["2015-08-11",27.4076,27.7734,27.3727,27.5528,1407132.0],["2015-08-12",27.5121,27.6805,27.3786,27.6515,1806000.0],["2015-08-13",27.6863,27.7386,27.3495,27.605,1695473.0],["2015-08-14",27.6166,27.785,27.4482,27.7792,1229731.0],["2015-08-17",27.6457,27.9244,27.5934,27.8838,1315387.0],["2015-08-18",27.8083,28.1392,27.785,28.1392,1267296.0],["2015-08-19",27.9825,28.0463,27.6689,27.9012,1490621.0],["2015-08-20",27.7676,28.2496,27.6979,27.9302,1611365.0],["2015-08-21",27.9534,28.0696,27.6457,27.6515,2275663.0],["2015-08-24",26.9779,27.1463,26.4785,26.6063,3831919.0],["2015-08-25",27.0069,27.2334,25.8108,25.8224,2981551.0],["2015-08-26",26.2463,26.4437,25.8224,26.403,2546254.0],["2015-08-27",26.7282,27.1231,26.4379,26.9198,1937064.0],["2015-08-28",26.8557,26.949,26.5933,26.7857,1694028.0],["2015-08-31",26.8091,26.8207,26.0453,26.0569,2202082.0],["2015-09-01",25.8237,25.9869,25.4389,25.6196,2356675.0],["2015-09-02",25.9053,25.9578,25.5496,25.7887,1862450.0],["2015-09-03",25.9053,25.9461,25.6604,25.7537,1354294.0],["2015-09-04",25.573,25.5963,25.159,25.2931,1912296.0],["2015-09-08",25.9111,25.9111,25.538,25.8353,2007034.0],["2015-09-09",26.0569,26.0861,25.5905,25.6371,2671538.0],["2015-09-10",25.6546,26.0161,25.608,25.7712,1511158.0],["2015-09-11",25.7479,26.2901,25.7071,26.2843,1425089.0],["2015-09-14",26.3426,26.5,26.2493,26.4417,1456565.0],["2015-09-15",26.5234,26.7682,26.2843,26.7041,1482984.0],["2015-09-16",26.64,27.0539,26.5875,26.984,1273075.0],["2015-09-17",26.9956,27.8236,26.8265,27.3396,2182886.0],["2015-09-18",27.0364,28.1618,27.0364,27.6895,3747192.0],["2015-09-21",27.7769,28.0393,27.7128,27.7944,1769054.0],["2015-09-22",27.637,27.8411,27.3746,27.4854,1983814.0],["2015-09-23",27.5204,27.7653,27.4212,27.5962,1274210.0],["2015-09-24",27.567,27.6545,27.223,27.3863,1466575.0],["2015-09-25",27.4562,27.6312,27.3105,27.4388,1632108.0],["2015-09-28",27.3688,27.5204,26.9257,27.1939,1981646.0],["2015-09-29",27.171,27.6043,27.1476,27.5809,1538506.0],["2015-09-30",27.7097,28.0024,27.4696,27.7448,2213743.0],["2015-10-01",27.8794,27.8794,27.4989,27.7214,1471735.0],["2015-10-02",27.7214,27.7214,26.7261,26.931,12322080.0],["2015-10-05",26.9896,27.5809,26.9778,27.5809,4822536.0],["2015-10-06",27.5399,27.6101,27.4228,27.5106,2097334.0],["2015-10-07",27.6453,27.7682,27.4169,27.7682,2539236.0],["2015-10-08",27.7799,27.9672,27.5926,27.897,2404870.0],["2015-10-09",27.9146,27.9848,27.7038,27.9673,1397018.0],["2015-10-12",27.9673,28.5,27.8267,28.1956,2896927.0],["2015-10-13",28.1019,28.3185,28.0317,28.1488,1348824.0],["2015-10-14",28.1663,28.2834,27.8267,27.9146,1665545.0],["2015-10-15",27.9965,28.4239,27.9614,28.4005,1490105.0],["2015-10-16",28.4883,28.6347,28.4298,28.459,3892807.0],["2015-10-19",28.4532,28.6522,28.4064,28.6171,1402591.0],["2015-10-20",28.5586,28.7049,28.459,28.664,1558217.0],["2015-10-21",28.7869,28.8396,28.582,28.6171,1358112.0],["2015-10-22",28.904,29.5656,28.863,29.3841,2618906.0],["2015-10-23",29.3314,29.507,28.9801,29.2143,1708166.0],["2015-10-26",29.2553,29.425,29.0855,29.4192,1614667.0],["2015-10-27",29.3431,29.5363,29.1616,29.4543,1998468.0],["2015-10-28",29.3314,29.8466,29.1265,29.6241,3008074.0],["2015-10-29",28.849,29.3837,28.8254,29.1957,3269170.0],["2015-10-30",29.1839,29.3778,29.037,29.0664,4083418.0],["2015-11-02",29.0311,29.7363,28.9547,29.7305,2357191.0],["2015-11-03",29.6188,29.6188,29.2721,29.466,1662655.0],["2015-11-04",29.3837,29.4954,28.9371,29.0605,1940470.0],["2015-11-05",29.037,29.4131,28.8666,29.3838,1876795.0],["2015-11-06",28.8313,28.8431,27.703,27.8969,4021291.0],["2015-11-09",27.8617,27.8617,27.0213,27.2622,2762561.0],["2015-11-10",27.3034,27.6619,27.2622,27.5855,2397749.0],["2015-11-11",27.6384,28.0321,27.5091,27.8793,1709921.0],["2015-11-12",27.8323,28.0909,27.7206,27.8793,2074733.0],["2015-11-13",27.9146,28.1203,27.6325,27.8793,2258016.0],["2015-11-16",27.8734,28.3201,27.7676,28.3201,2232010.0],["2015-11-17",28.2319,28.6021,28.0909,28.467,2360390.0],["2015-11-18",28.4905,28.9371,28.4611,28.9254,2505799.0],["2015-11-19",29.0605,29.0664,28.8607,29.0135,1946455.0],["2015-11-20",29.037,29.4072,29.0135,29.1898,3269789.0],["2015-11-23",29.278,29.4719,29.1193,29.2192,1572665.0],["2015-11-24",29.0958,29.1369,28.7667,29.0605,1608682.0],["2015-11-25",29.0605,29.2074,29.0017,29.1545,1615390.0],["2015-11-27",29.1374,29.5327,29.1315,29.515,1047480.0],["2015-11-30",29.574,29.7864,29.1551,29.2731,4883321.0],["2015-12-01",29.4914,29.8985,29.3734,29.8631,2376490.0],["2015-12-02",29.6094,29.7746,29.2259,29.2672,2169574.0],["2015-12-03",29.1551,29.2849,28.6832,28.7776,2619835.0],["2015-12-04",28.9487,29.5445,28.9074,29.5032,2109614.0],["2015-12-07",29.4914,29.7687,29.3852,29.6566,2069882.0],["2015-12-08",29.6094,29.7864,29.5032,29.5799,2953274.0],["2015-12-09",29.3439,29.5622,29.1079,29.2731,1726846.0],["2015-12-10",29.2436,29.4501,28.8602,28.872,1989593.0],["2015-12-11",28.6891,28.9192,28.5357,28.7009,2403115.0],["2015-12-14",28.6537,29.1315,28.6183,29.1079,2137375.0],["2015-12-15",29.3675,29.7215,29.279,29.4619,2284435.0],["2015-12-16",29.6153,30.2406,29.5563,30.2229,2383404.0],["2015-12-17",30.2111,30.2524,29.9987,30.0872,2528606.0],["2015-12-18",30.0341,30.5651,29.9398,30.1344,5446174.0],["2015-12-21",30.4294,30.4294,29.9398,30.1344,1569156.0],["2015-12-22",30.276,30.5474,30.1816,30.1934,1407751.0],["2015-12-23",30.2347,30.4117,30.1875,30.3881,1833864.0],["2015-12-24",30.3409,30.3881,30.1581,30.2643,683803.0],["2015-12-28",30.2407,30.5356,30.1345,30.5297,1129627.0],["2015-12-29",30.63,30.8247,30.5179,30.7834,1566473.0],["2015-12-30",30.8373,31.0327,30.7011,30.7425,1331693.0],["2015-12-31",30.7899,30.8787,30.5175,30.5708,1282570.0],["2016-01-04",30.2807,30.4465,29.884,30.3044,2095682.0],["2016-01-05",30.4287,31.0445,30.3221,30.9616,2006414.0],["2016-01-06",30.707,31.1452,30.707,31.1452,1825608.0],["2016-01-07",30.6004,31.08,29.9846,30.6063,2214672.0],["2016-01-08",30.6478,30.8669,30.257,30.2984,1632521.0],["2016-01-11",30.4287,31.1096,30.3754,30.9498,2333455.0],["2016-01-12",31.0978,31.1392,30.6478,31.0445,2884337.0],["2016-01-13",31.0563,31.4827,30.6123,30.6952,2692178.0],["2016-01-14",30.7781,31.2518,30.5827,30.9379,2800229.0],["2016-01-15",30.6004,30.9616,30.2511,30.9024,3514992.0],["2016-01-19",31.0919,31.5478,30.9675,31.3879,2050274.0],["2016-01-20",31.2103,31.2873,30.1741,30.7129,2957299.0],["2016-01-21",30.9616,31.5597,30.6241,31.0978,1958117.0],["2016-01-22",31.3761,32.0926,31.311,31.9978,1874731.0],["2016-01-25",32.0452,32.4005,31.7432,31.909,2104351.0],["2016-01-26",32.0037,32.7794,32.0037,32.6847,2724170.0],["2016-01-27",32.5603,33.0044,32.2288,32.6136,2480412.0],["2016-01-28",32.5952,32.9933,32.4585,32.6071,3436457.0],["2016-01-29",32.8626,33.2073,32.6903,33.1538,4961443.0],["2016-02-01",33.0171,33.9917,32.7972,33.6649,3387850.0],["2016-02-02",33.7124,34.1224,33.4688,34.0036,2252753.0],["2016-02-03",34.1165,34.5741,33.9561,34.0809,3164525.0],["2016-02-04",33.9977,34.4077,33.7897,34.1581,3048425.0],["2016-02-05",33.9085,34.0214,32.9874,33.2132,3308282.0],["2016-02-08",33.1063,33.4569,32.5774,33.3796,2736554.0],["2016-02-09",33.2786,33.7243,33.0587,33.4925,3004049.0],["2016-02-10",33.5757,34.17,33.5638,33.7421,2518906.0],["2016-02-11",33.7005,35.7864,33.6886,35.7269,6549691.0],["2016-02-12",35.5962,36.4044,35.4477,35.9409,5720892.0],["2016-02-16",35.8518,35.8993,34.9188,35.5487,3796418.0],["2016-02-17",35.6556,35.9944,35.2753,35.5427,2965658.0],["2016-02-18",35.5368,36.0775,35.3704,35.923,2276179.0],["2016-02-19",35.8101,36.4519,35.6853,35.7864,3090221.0],["2016-02-22",35.9884,36.0657,35.3407,35.4893,2493209.0],["2016-02-23",35.5249,35.7032,35.1267,35.4833,2192897.0],["2016-02-24",35.3763,35.8101,35.2218,35.3763,1629322.0],["2016-02-25",35.513,36.03,35.4536,35.7269,2001770.0],["2016-02-26",35.6906,35.6906,34.8857,34.9572,2571538.0],["2016-02-29",34.8857,35.309,34.671,34.9036,3859061.0],["2016-03-01",35.1301,35.3746,34.7306,35.0765,2219522.0],["2016-03-02",34.8618,35.2374,34.677,35.2017,1728187.0],["2016-03-03",35.2613,35.3805,34.7545,35.1897,1600735.0],["2016-03-04",35.1659,35.1659,34.4683,34.677,1940882.0],["2016-03-07",34.6412,34.677,34.2715,34.4325,2309100.0],["2016-03-08",34.4325,35.2076,34.2835,34.9632,2279894.0],["2016-03-09",34.8857,35.5177,34.8081,35.1361,1623646.0],["2016-03-10",35.3328,35.4938,35.0109,35.3269,1781232.0],["2016-03-11",35.6429,35.7085,35.2136,35.5535,1645937.0],["2016-03-14",35.3925,35.6667,35.3388,35.625,1253880.0],["2016-03-15",35.5952,35.947,35.4819,35.6906,1604347.0],["2016-03-16",35.5773,36.3703,35.1182,36.2987,2153681.0],["2016-03-17",36.3166,36.8771,36.0722,36.7101,1881749.0],["2016-03-18",36.6445,36.6803,36.2272,36.5134,3115298.0],["2016-03-21",36.3405,36.3643,35.8754,36.2331,1663481.0],["2016-03-22",36.2212,36.6684,36.1437,36.2987,1129214.0],["2016-03-23",36.1557,36.8354,36.1557,36.6148,1397018.0],["2016-03-24",36.6386,36.7877,36.5134,36.6446,1318277.0],["2016-03-28",36.6744,37.1156,36.6326,37.0321,1331383.0],["2016-03-29",37.0917,37.4972,36.9248,37.4853,1809818.0],["2016-03-30",37.5505,37.5863,37.0062,37.2095,1596194.0],["2016-03-31",37.2753,37.5265,37.1856,37.389,2298367.0],["2016-04-01",37.1915,37.3471,37.0001,37.2334,2105074.0],["2016-04-04",37.2394,37.5624,36.8805,37.1796,1825195.0],["2016-04-05",37.0839,37.6342,37.0839,37.5983,1774834.0],["2016-04-06",37.5445,37.706,37.377,37.6641,1711778.0],["2016-04-07",37.5445,37.8076,37.4009,37.4727,1364407.0],["2016-04-08",37.4727,37.8435,37.389,37.682,922505.0],["2016-04-11",37.6581,37.9751,37.6222,37.682,1190722.0],["2016-04-12",37.7538,38.2323,37.7239,38.1246,2208790.0],["2016-04-13",38.2144,38.2144,37.2573,37.7299,1609714.0],["2016-04-14",37.5445,37.6581,37.3112,37.4847,1166057.0],["2016-04-15",37.4846,37.7299,37.3231,37.688,1184014.0],["2016-04-18",37.6999,37.8256,37.365,37.7717,1009193.0],["2016-04-19",37.7717,38.005,37.5803,37.8555,1183394.0],["2016-04-20",37.8854,37.9811,36.7729,36.8207,1525915.0],["2016-04-21",36.725,36.7788,35.2058,35.3074,3629854.0],["2016-04-22",35.4749,35.9056,35.3134,35.5108,1702800.0],["2016-04-25",35.5108,36.079,35.3792,36.079,1467710.0],["2016-04-26",36.091,36.2944,35.463,35.6484,2165755.0],["2016-04-27",35.8458,35.8458,34.9546,35.5587,2191555.0],["2016-04-28",35.336,35.7321,35.306,35.6901,1553779.0],["2016-04-29",35.5281,35.6481,35.222,35.5281,2374426.0],["2016-05-02",35.6421,36.2482,35.5881,35.8941,1428701.0],["2016-05-03",35.8941,36.4523,35.8461,36.4343,1650271.0],["2016-05-04",36.2662,37.7786,36.2182,37.4365,2652343.0],["2016-05-05",37.2384,37.8686,37.2144,37.4545,1995888.0],["2016-05-06",37.4845,38.1566,37.2924,38.1566,1593924.0],["2016-05-09",38.2587,38.4687,37.9046,38.4327,1501457.0],["2016-05-10",38.5107,38.6188,38.2647,38.5408,1300836.0],["2016-05-11",38.4447,38.5228,37.3945,37.9706,1797950.0],["2016-05-12",37.9886,38.7388,37.6825,38.4927,1650374.0],["2016-05-13",38.3487,38.4087,37.8266,38.1807,1094746.0],["2016-05-16",38.1747,38.4747,37.9466,38.3547,1222507.0],["2016-05-17",38.2107,38.2107,37.3585,37.5085,2136034.0],["2016-05-18",37.3825,37.5085,36.1042,36.5303,2621177.0],["2016-05-19",35.318,35.5041,35.108,35.438,6354540.0],["2016-05-20",35.6061,35.6061,34.9999,35.5221,3452659.0],["2016-05-23",35.5581,35.6721,35.264,35.438,2375870.0],["2016-05-24",35.6181,35.7861,35.5161,35.6661,2420350.0],["2016-05-25",35.6781,35.7021,34.9879,35.6361,1962348.0],["2016-05-26",35.6481,35.9722,35.5281,35.9482,1680922.0],["2016-05-27",36.068,36.2968,35.8633,36.068,2097334.0],["2016-05-31",36.0981,36.2968,35.5742,36.1824,3929546.0],["2016-06-01",36.0921,36.6762,36.08,36.64,2103113.0],["2016-06-02",36.5076,37.0856,36.4774,37.0615,1738817.0],["2016-06-03",37.3566,38.1032,37.3325,37.9647,2660083.0],["2016-06-06",37.9286,38.1032,37.495,37.6757,1576999.0],["2016-06-07",37.8864,38.1092,37.7841,38.049,1718383.0],["2016-06-08",38.0189,38.2598,37.8925,38.2417,1175138.0],["2016-06-09",38.2417,38.5428,38.1574,38.5247,1444490.0],["2016-06-10",38.3621,38.892,38.3501,38.7174,1564099.0],["2016-06-13",38.8318,39.1028,38.5488,38.609,1667609.0],["2016-06-14",38.6512,38.9101,38.4163,38.7415,1900428.0],["2016-06-15",38.7234,38.9041,38.3862,38.7776,1337472.0],["2016-06-16",38.9342,39.1931,38.7535,39.181,1394645.0],["2016-06-17",39.0606,39.1148,38.1213,38.609,3714168.0],["2016-06-20",38.7174,38.7896,38.1935,38.3862,1871016.0],["2016-06-21",38.4464,38.8198,38.4223,38.7355,1129937.0],["2016-06-22",38.7355,38.8137,38.5247,38.7535,1110329.0],["2016-06-23",38.4886,38.8378,38.4645,38.8378,881018.0],["2016-06-24",38.338,40.0602,38.338,39.5905,3314165.0],["2016-06-27",39.4761,40.4214,39.4761,40.3251,2862974.0],["2016-06-28",40.4997,41.0657,40.0842,41.0657,1848518.0],["2016-06-29",41.3012,41.5851,41.0053,41.3435,1845629.0],["2016-06-30",41.3737,41.8871,41.0838,41.8871,2472362.0],["2016-07-01",41.9716,42.3218,41.7059,42.0561,1882265.0],["2016-07-05",42.3218,43.1794,42.0863,43.1613,2476284.0],["2016-07-06",43.0526,43.433,42.7325,43.0043,1864308.0],["2016-07-07",42.9378,42.9378,41.4764,41.7542,3814169.0],["2016-07-08",41.9051,42.2494,41.2167,42.2192,2020450.0],["2016-07-11",42.2252,42.6782,41.8146,42.5876,1414046.0],["2016-07-12",42.5453,42.5876,41.9172,42.3158,2129945.0],["2016-07-13",42.503,42.8231,42.3339,42.7567,1331693.0],["2016-07-14",42.5211,42.5332,42.0018,42.4789,1536545.0],["2016-07-15",42.4245,42.5574,41.7783,42.1769,1687217.0],["2016-07-18",42.2433,42.4426,42.1467,42.2615,1054394.0],["2016-07-19",42.3158,42.4487,42.0742,42.4487,1403210.0],["2016-07-20",42.4608,42.5091,42.0139,42.1528,1065746.0],["2016-07-21",42.0078,42.3218,41.6153,42.3218,1205376.0],["2016-07-22",42.2675,42.7808,42.2132,42.5212,1595575.0],["2016-07-25",42.6178,42.7265,42.1528,42.4668,1331796.0],["2016-07-26",42.5574,42.5695,42.1648,42.34,975240.0],["2016-07-27",42.3641,42.3762,41.6817,42.0259,1771015.0],["2016-07-28",42.0986,43.0071,41.9957,42.8072,1739333.0],["2016-07-29",42.9102,43.5825,42.9102,43.2857,4050600.0],["2016-08-01",43.2978,43.7884,43.2857,43.6914,1695576.0],["2016-08-02",43.4492,43.5703,42.2682,42.4014,2155126.0],["2016-08-03",42.353,42.4014,41.6202,41.8988,2393414.0],["2016-08-04",41.9956,42.4923,41.9714,42.1168,1203828.0],["2016-08-05",42.1168,42.1168,41.3355,41.5232,1438814.0],["2016-08-08",41.4627,41.6989,41.0327,41.4506,1092372.0],["2016-08-09",41.499,41.8503,41.1053,41.7473,1000834.0],["2016-08-10",41.8079,42.0744,41.7776,41.9169,1152847.0],["2016-08-11",41.9169,41.923,41.0811,41.2931,1149029.0],["2016-08-12",41.4688,42.032,41.3355,41.5717,1162135.0],["2016-08-15",41.6504,41.6626,41.1417,41.178,977510.0],["2016-08-16",41.0024,41.0024,40.2029,40.5421,2099191.0],["2016-08-17",40.6329,40.9539,40.1303,40.9479,1775762.0],["2016-08-18",41.0024,41.2022,40.857,41.069,939430.0],["2016-08-19",40.9963,41.1841,40.2877,40.4573,1427153.0],["2016-08-22",40.5603,41.0024,40.4876,40.857,997222.0],["2016-08-23",40.9418,41.0932,40.7359,40.7541,719923.0],["2016-08-24",40.7904,40.8389,40.0636,40.3846,1100112.0],["2016-08-25",40.4573,40.8207,40.2393,40.3786,1624058.0],["2016-08-26",40.53,40.7662,39.6034,39.8093,1321579.0],["2016-08-29",39.9728,40.4512,39.9728,40.2029,1180195.0],["2016-08-30",40.1312,40.2406,39.4934,39.7546,1315800.0],["2016-08-31",39.7242,40.0098,39.4569,39.9308,2867825.0],["2016-09-01",39.8518,40.1555,39.6756,39.9368,1500425.0],["2016-09-02",40.0948,41.1579,40.0827,40.2588,1229731.0],["2016-09-06",40.3985,40.8116,40.0462,40.8116,1342632.0],["2016-09-07",40.8542,41.3584,40.8117,41.3037,1499806.0],["2016-09-08",41.0243,41.2308,40.7813,40.9574,2818908.0],["2016-09-09",40.4471,40.4471,39.0317,39.0377,2290937.0],["2016-09-12",38.9588,40.0887,38.8859,39.8153,2081544.0],["2016-09-13",39.5177,39.6392,38.4728,38.6004,2087736.0],["2016-09-14",38.7887,39.2139,38.6915,38.8737,1393097.0],["2016-09-15",38.8494,39.1532,38.7279,39.0803,1352952.0],["2016-09-16",39.0013,39.2625,38.819,39.1653,2550898.0],["2016-09-19",39.1835,39.6452,39.1835,39.6209,1410538.0],["2016-09-20",39.8093,40.034,39.706,39.8457,1227564.0],["2016-09-21",39.8761,40.6355,39.4994,40.5565,1504862.0],["2016-09-22",40.8663,41.4617,40.8663,41.2369,1556359.0],["2016-09-23",41.0668,41.4738,40.6841,41.3402,1112806.0],["2016-09-26",41.2004,41.9112,41.0425,41.7229,1632624.0],["2016-09-27",41.9051,42.0023,41.2976,41.4191,1256976.0],["2016-09-28",41.4617,41.8505,41.2612,41.8079,1130866.0],["2016-09-29",41.6142,41.6386,40.8952,41.1877,1285562.0],["2016-09-30",41.4679,41.6446,40.7734,40.7794,1517556.0],["2016-10-03",40.6271,40.6698,39.7985,39.8351,1610849.0],["2016-10-04",39.8046,39.829,38.5129,38.8054,1884226.0],["2016-10-05",38.9212,38.9638,37.6904,37.727,2125507.0],["2016-10-06",37.6173,37.8732,36.8983,37.5259,2145115.0],["2016-10-07",37.7635,38.2083,37.1786,37.4467,1492478.0],["2016-10-10",37.5624,38.0133,37.5564,37.8427,1006303.0],["2016-10-11",37.7087,37.7757,36.9897,37.0506,1759560.0],["2016-10-12",37.1481,37.7269,37.0933,37.5746,1294747.0],["2016-10-13",37.4467,38.5129,37.2822,38.2083,1927776.0],["2016-10-14",38.0925,38.3545,37.6173,37.8001,922505.0],["2016-10-17",37.8975,38.3728,37.8183,38.1717,1217863.0],["2016-10-18",38.391,38.4946,37.9706,38.1778,1267090.0],["2016-10-19",38.2266,38.2388,37.8671,38.1047,1155427.0],["2016-10-20",38.1717,38.257,37.7391,38.0499,977407.0],["2016-10-21",37.8244,38.056,37.5076,37.7148,1041598.0],["2016-10-24",37.9341,38.318,37.4893,37.9585,1343458.0],["2016-10-25",37.8305,38.1717,37.5868,37.9585,1011876.0],["2016-10-26",37.8,37.8366,37.0202,37.3553,1117450.0],["2016-10-27",37.3126,37.3492,35.8625,36.0149,2162040.0],["2016-10-28",35.8877,36.3095,35.7043,35.7837,1859045.0],["2016-10-31",35.906,36.23,34.8972,36.2178,3058848.0],["2016-11-01",36.1139,36.1139,35.0195,35.3008,2656678.0],["2016-11-02",35.3313,35.3741,34.6588,34.6711,1980511.0],["2016-11-03",34.6405,34.775,34.3898,34.5732,1639951.0],["2016-11-04",34.72,35.3314,34.4021,35.0807,1949758.0],["2016-11-07",35.4719,35.7899,35.2274,35.7348,1689384.0],["2016-11-08",35.7715,36.1567,35.6431,36.0344,1559249.0],["2016-11-09",35.6737,35.6737,33.8396,34.0047,3731093.0],["2016-11-10",34.0047,34.0047,32.2317,33.1854,4896634.0],["2016-11-11",33.2527,33.9741,33.1182,33.2527,2372671.0],["2016-11-14",33.1243,34.133,32.5985,34.0047,2389183.0],["2016-11-15",34.1025,34.7933,33.7051,34.0352,2044908.0],["2016-11-16",34.2737,34.402,33.8212,34.3287,1623955.0],["2016-11-17",34.3287,34.5121,33.5094,33.5461,1753781.0],["2016-11-18",33.5706,33.8701,33.4177,33.7173,3153276.0],["2016-11-21",33.7784,34.1514,33.5828,33.6806,1567608.0],["2016-11-22",33.8885,34.6649,33.6562,34.6038,1730148.0],["2016-11-23",34.2431,34.6038,34.0413,34.3103,1303519.0],["2016-11-25",34.4387,34.9217,34.3898,34.5855,732101.0],["2016-11-28",34.5304,35.0134,34.2553,34.451,1719725.0],["2016-11-29",34.4522,35.1271,34.4522,34.8142,1458732.0],["2016-11-30",34.3234,34.4093,33.7466,34.0166,2777628.0],["2016-12-01",33.7527,33.8631,32.7096,32.8201,2781756.0],["2016-12-02",32.9489,34.2988,32.9489,33.5809,3082997.0],["2016-12-05",33.6668,33.6668,32.8692,33.5809,2319317.0],["2016-12-06",33.5932,33.9184,33.3907,33.495,1887941.0],["2016-12-07",33.5748,34.2436,33.5748,34.0227,2293414.0],["2016-12-08",33.8079,34.0472,33.403,33.9491,2100636.0],["2016-12-09",33.992,34.2865,33.9368,34.1208,1195572.0],["2016-12-12",34.0534,34.5626,34.035,34.4706,1428907.0],["2016-12-13",34.7467,34.8694,34.2252,34.4277,1683089.0],["2016-12-14",34.6301,34.6792,33.3723,33.5318,2431392.0],["2016-12-15",33.5502,33.6238,33.0287,33.1575,2220142.0],["2016-12-16",33.4091,34.1699,33.4091,34.0349,3260914.0],["2016-12-19",34.3479,35.2928,34.2988,35.1762,2322413.0],["2016-12-20",35.2314,35.3296,34.5319,34.8264,1736753.0],["2016-12-21",34.9001,35.2314,34.5074,34.5074,1523438.0],["2016-12-22",34.4767,34.5933,34.1454,34.5626,1120649.0],["2016-12-23",34.6731,34.7528,34.3111,34.6117,1426740.0],["2016-12-27",34.6301,34.7897,34.4215,34.624,1057078.0],["2016-12-28",34.6792,34.7344,34.1761,34.4154,1833864.0],["2016-12-29",34.4542,35.0638,34.2386,34.8729,1278958.0],["2016-12-30",34.8914,35.5995,34.7867,35.3963,2088768.0],["2017-01-03",35.5565,35.5749,35.0453,35.4025,2036446.0],["2017-01-04",35.501,35.9937,35.3471,35.9321,1866475.0],["2017-01-05",35.8151,37.1452,35.5934,36.8989,2349348.0],["2017-01-06",36.7265,37.1391,36.4494,36.8496,1916218.0],["2017-01-09",36.5171,36.9235,36.4494,36.5787,2000326.0],["2017-01-10",36.5725,36.7388,36.086,36.1415,1809199.0],["2017-01-11",36.0799,36.5294,36.0183,36.0429,1625710.0],["2017-01-12",36.0183,36.7511,35.8767,36.6834,1454810.0],["2017-01-13",36.671,36.671,36.1784,36.3755,1074725.0],["2017-01-17",36.4432,37.1452,36.437,37.0282,1512086.0],["2017-01-18",37.0282,37.1391,36.7265,36.8127,1969366.0],["2017-01-19",36.6772,36.7449,36.2769,36.4432,1488454.0],["2017-01-20",36.4925,36.8312,36.4555,36.7573,1612294.0],["2017-01-23",36.7942,37.3115,36.7265,37.1083,1847899.0],["2017-01-24",37.0159,37.1575,36.6711,36.8127,1644286.0],["2017-01-25",36.8866,37.0036,36.4555,36.7142,1694131.0],["2017-01-26",36.6772,36.9666,36.6156,36.8312,1851718.0],["2017-01-27",36.9174,36.9728,36.4186,36.6033,1995888.0],["2017-01-30",36.5669,36.8697,36.3753,36.641,2271329.0],["2017-01-31",36.6966,37.0798,36.5174,36.8511,4954322.0],["2017-02-01",36.7275,36.9129,35.8747,36.0354,5833999.0],["2017-02-02",36.0354,36.8079,36.0045,36.7213,1686907.0],["2017-02-03",37.0056,37.327,36.7461,36.9686,1827053.0],["2017-02-06",37.0242,37.1354,36.7646,36.9686,1311775.0],["2017-02-07",36.9686,37.3888,36.9686,37.1725,1744493.0],["2017-02-08",37.1169,37.6484,37.0613,37.3888,1403726.0],["2017-02-09",37.3888,37.6669,37.2466,37.4382,919615.0],["2017-02-10",37.327,38.0129,37.259,37.8708,1126222.0],["2017-02-13",37.7905,38.1798,37.6978,38.0809,1204654.0],["2017-02-14",37.9697,38.0624,37.2219,37.5618,1653574.0],["2017-02-15",37.3826,37.4197,36.9006,37.2775,1482365.0],["2017-02-16",37.327,37.6113,37.2775,37.4382,1681541.0],["2017-02-17",37.5062,37.8461,37.3455,37.5742,1230144.0],["2017-02-21",37.6051,38.1489,37.4506,38.0192,1296502.0],["2017-02-22",38.0562,38.2107,37.5927,37.7843,1168740.0],["2017-02-23",38.1427,38.8905,37.8399,38.8472,1328597.0],["2017-02-24",38.8411,39.0512,38.5877,39.0512,1711262.0],["2017-02-27",39.0704,39.4363,38.7418,39.151,1905382.0],["2017-02-28",38.0163,38.2767,37.9729,37.9977,10224127.0],["2017-03-01",37.8613,37.9481,37.4086,37.5761,3537696.0],["2017-03-02",37.5513,37.9915,37.4645,37.5513,2995896.0],["2017-03-03",37.5761,37.6877,36.739,37.4148,3025824.0],["2017-03-06",37.2908,37.2908,36.5406,36.9994,2562250.0],["2017-03-07",36.8754,37.1358,36.7824,37.1048,1470187.0],["2017-03-08",36.7204,36.8258,35.7283,35.7779,2608277.0],["2017-03-09",35.7841,36.2553,35.3128,35.4368,2003525.0],["2017-03-10",35.6477,36.1251,35.4058,35.5857,1682779.0],["2017-03-13",35.6167,36.1065,35.5919,35.8523,1855123.0],["2017-03-14",35.7593,35.9515,35.5795,35.8027,1752955.0],["2017-03-15",36.0507,37.0118,36.0197,36.7266,2378554.0],["2017-03-16",36.7266,36.9746,36.5654,36.6212,1712191.0],["2017-03-17",36.7452,37.173,36.5716,37.1172,4741008.0],["2017-03-20",37.111,37.2412,36.8506,36.8692,1158626.0],["2017-03-21",37.0366,37.4272,36.894,37.2288,1974422.0],["2017-03-22",37.4396,37.4706,36.7762,37.1668,1553057.0],["2017-03-23",36.9622,37.4583,36.9126,37.0056,1916218.0],["2017-03-24",37.0056,37.2536,36.7079,36.8692,1957498.0],["2017-03-27",36.8506,37.452,36.4909,36.6274,2060904.0],["2017-03-28",36.6026,36.6894,36.0445,36.5158,2351825.0],["2017-03-29",36.5219,36.7266,36.3297,36.6274,1591138.0],["2017-03-30",36.5968,36.7337,36.1986,36.6715,1325604.0],["2017-03-31",36.628,37.1072,36.628,37.0449,2141090.0],["2017-04-03",36.9018,37.2005,36.684,37.1569,1605586.0],["2017-04-04",37.1507,37.4432,37.0013,37.1631,1390310.0],["2017-04-05",37.2129,37.3187,37.0014,37.1818,1019822.0],["2017-04-06",37.132,37.5925,36.9578,37.4432,1390104.0],["2017-04-07",37.4681,37.7979,37.4681,37.4992,1325191.0],["2017-04-10",37.4868,37.8539,37.3312,37.8041,913733.0],["2017-04-11",37.8601,38.3642,37.7481,38.2148,1845938.0],["2017-04-12",37.9721,38.3268,37.9597,38.1962,1111567.0],["2017-04-13",38.1153,38.4015,38.0904,38.2397,1152950.0],["2017-04-17",38.414,38.526,38.2584,38.4637,1393200.0],["2017-04-18",38.389,38.6691,38.3579,38.6193,1483087.0],["2017-04-19",38.6006,38.7749,38.4637,38.5695,1239638.0],["2017-04-20",38.4949,38.6442,38.2957,38.6255,1371012.0],["2017-04-21",38.5446,38.6442,38.4015,38.4264,1221475.0],["2017-04-24",38.4824,38.582,37.188,37.3872,2946050.0],["2017-04-25",37.4618,37.4618,37.0885,37.2316,1922513.0],["2017-04-26",37.2565,37.3,36.6155,36.8458,1882574.0],["2017-04-27",36.8464,37.3023,36.8152,37.1274,1481642.0],["2017-04-28",37.0712,37.0712,36.403,36.4405,1536958.0],["2017-05-01",36.5341,36.9401,36.2656,36.734,1547484.0],["2017-05-02",36.8089,37.09,36.7527,36.8714,1612603.0],["2017-05-03",36.9463,36.9838,35.9721,36.1157,1871119.0],["2017-05-04",35.9346,35.9346,34.2984,34.8355,5226461.0],["2017-05-05",34.9791,35.4225,34.848,35.3601,2122102.0],["2017-05-08",35.4974,35.6411,34.6793,34.773,2486707.0],["2017-05-09",34.8167,34.9166,34.0423,34.3234,2512094.0],["2017-05-10",34.4108,35.0603,34.3296,34.7106,2872366.0],["2017-05-11",34.5232,34.5482,33.78,33.9986,2639546.0],["2017-05-12",34.0548,34.3234,34.0173,34.1797,1759250.0],["2017-05-15",34.1922,34.6231,33.8924,33.9112,2163278.0],["2017-05-16",33.9299,34.111,33.0056,33.2305,3099509.0],["2017-05-17",33.3054,33.7363,33.0993,33.5739,2471537.0],["2017-05-18",33.5427,33.7613,33.2866,33.6114,2211782.0],["2017-05-19",33.6426,33.9799,33.3054,33.8487,1931904.0],["2017-05-22",33.8925,34.2984,33.7676,33.805,1708992.0],["2017-05-23",33.8113,34.0673,33.6926,33.8113,1550064.0],["2017-05-24",33.8675,34.2547,33.83,34.136,1435512.0],["2017-05-25",34.1922,34.6169,34.1547,34.442,1630354.0],["2017-05-26",34.4483,34.7855,34.3421,34.4608,2114774.0],["2017-05-30",34.5366,34.8062,34.4488,34.4802,1496606.0],["2017-05-31",34.4802,34.7435,34.3548,34.4363,1699188.0],["2017-06-01",34.4238,34.919,34.1856,34.8187,1753058.0],["2017-06-02",35.0758,35.5773,35.0758,35.4707,2426851.0],["2017-06-05",35.339,35.3829,34.6056,34.7121,1682573.0],["2017-06-06",34.7121,34.9253,34.4238,34.7435,1619002.0],["2017-06-07",34.7435,35.0695,34.6683,34.8689,1667093.0],["2017-06-08",34.8689,35.0256,34.3548,34.4112,2072772.0],["2017-06-09",34.3924,34.7686,34.0163,34.6745,1781954.0],["2017-06-12",34.7686,35.2388,34.6933,35.1949,1423128.0],["2017-06-13",35.1196,35.3767,34.9817,35.2826,1059761.0],["2017-06-14",35.6212,35.7967,35.4143,35.7027,1512086.0],["2017-06-15",35.4958,35.8845,35.4018,35.6776,1266883.0],["2017-06-16",35.7842,35.8092,35.2576,35.5271,2922418.0],["2017-06-19",35.5271,35.571,35.0757,35.245,1860696.0],["2017-06-20",35.2199,35.3391,35.0444,35.2137,2534076.0],["2017-06-21",35.2387,35.3077,34.5366,34.7435,2283300.0],["2017-06-22",34.6683,34.7372,34.2671,34.3674,2073185.0],["2017-06-23",34.3736,34.6996,34.3235,34.6557,2505799.0],["2017-06-26",34.8626,35.9158,34.8626,35.408,2477110.0],["2017-06-27",35.3453,35.3955,34.9504,35.1008,1983917.0],["2017-06-28",35.1886,35.7152,35.0444,35.6149,1575038.0],["2017-06-29",35.484,35.5218,34.8862,35.0939,1679890.0],["2017-06-30",35.1946,35.3456,34.5779,34.7226,1496194.0],["2017-07-03",34.8485,35.4148,34.8485,35.2701,1063166.0],["2017-07-05",35.2449,35.3645,34.5842,34.7415,1636958.0],["2017-07-06",34.6156,34.7352,34.0619,34.0619,1647485.0],["2017-07-07",34.1563,34.4269,33.9423,34.4143,1081639.0],["2017-07-10",34.4332,34.452,33.7221,33.7284,1755845.0],["2017-07-11",33.8731,34.043,33.5648,33.9109,1219411.0],["2017-07-12",34.1689,34.6723,34.15,34.4017,1416523.0],["2017-07-13",34.452,34.7415,34.3325,34.6912,978852.0],["2017-07-14",34.8548,35.4714,34.8548,35.3959,1645008.0],["2017-07-17",35.3645,35.6728,35.3015,35.5407,1433242.0],["2017-07-18",35.6602,35.8301,35.5281,35.6036,1197533.0],["2017-07-19",35.6161,36.0566,35.5406,35.9685,1011566.0],["2017-07-20",36.0189,36.3901,35.893,36.0692,1045829.0],["2017-07-21",36.1196,36.2328,35.7546,36.0629,886798.0],["2017-07-24",36.0566,36.1196,35.6665,35.9748,1423747.0],["2017-07-25",35.8867,36.1762,35.6476,36.1384,1684843.0],["2017-07-26",36.1259,36.4782,36.0315,36.4468,1595162.0],["2017-07-27",36.3902,36.7929,35.9937,36.4657,2091761.0],["2017-07-28",36.5617,36.7511,36.069,36.1259,1464098.0],["2017-07-31",36.1322,36.2017,35.8354,36.0375,3504672.0],["2017-08-01",36.1132,36.5743,35.9806,36.4669,1937477.0],["2017-08-02",36.3659,36.3659,35.829,36.0627,1224571.0],["2017-08-03",35.9427,36.1259,35.8164,36.0248,989998.0],["2017-08-04",35.8922,36.3153,35.848,36.2838,1748724.0],["2017-08-07",36.2838,36.4164,35.9932,36.2838,1030142.0],["2017-08-08",36.1701,36.3911,35.9554,36.189,1240567.0],["2017-08-09",36.1827,36.5238,35.9364,36.3027,1693099.0],["2017-08-10",36.3027,36.3595,36.0122,36.0122,995880.0],["2017-08-11",35.8922,36.0122,35.5196,35.6712,1315387.0],["2017-08-14",35.8354,36.3785,35.6396,36.2017,1583398.0],["2017-08-15",36.0311,36.1006,35.5954,35.9806,2221690.0],["2017-08-16",36.0438,36.6185,36.0122,36.3848,2200946.0],["2017-08-17",36.3911,36.4859,36.1069,36.1196,1614667.0],["2017-08-18",36.0754,36.1069,35.7217,35.9048,1490827.0],["2017-08-21",35.9617,36.6564,35.8732,36.5553,1621685.0],["2017-08-22",36.5048,36.6059,36.1132,36.2396,1086696.0],["2017-08-23",36.2585,36.7132,36.1385,36.6943,985663.0],["2017-08-24",36.7511,36.9153,36.2964,36.3153,1047480.0],["2017-08-25",36.5048,36.8648,36.3659,36.6564,942629.0],["2017-08-28",36.6438,36.6753,36.0564,36.1322,1064818.0],["2017-08-29",36.3027,36.429,35.9996,36.088,1123332.0],["2017-08-30",36.0639,36.1463,35.861,36.0829,1260898.0],["2017-08-31",36.197,36.6535,36.14,36.4886,2860394.0],["2017-09-01",36.4633,36.9514,36.3999,36.6788,1128389.0],["2017-09-05",36.9007,37.0084,36.6535,36.9704,1914979.0],["2017-09-06",36.9958,37.598,36.8563,36.8817,2528400.0],["2017-09-07",37.0592,37.4142,36.8817,37.2176,1183188.0],["2017-09-08",37.281,37.8706,37.1542,37.6107,1305996.0],["2017-09-11",37.7755,38.0671,37.5536,37.6867,1231382.0],["2017-09-12",37.6107,37.9847,37.262,37.3507,1310743.0],["2017-09-13",37.4332,37.5219,37.0528,37.2683,1374934.0],["2017-09-14",37.281,37.655,37.1289,37.655,2509824.0],["2017-09-15",37.7691,37.9847,37.3508,37.972,2265962.0],["2017-09-18",37.9213,38.0291,37.579,37.7565,1325914.0],["2017-09-19",37.7691,37.8135,37.1923,37.2747,1702903.0],["2017-09-20",37.3635,37.4966,36.6408,36.9831,2201875.0],["2017-09-21",37.0211,37.1859,36.7105,36.7105,1316935.0],["2017-09-22",36.7992,37.0845,36.3872,36.495,1139328.0],["2017-09-25",36.571,36.8499,36.2921,36.7232,4604474.0],["2017-09-26",36.7232,37.1543,36.5901,36.9831,1348411.0],["2017-09-27",36.7992,36.8056,35.9751,36.3301,1619518.0],["2017-09-28",36.3048,36.6788,36.2034,36.6534,1120752.0],["2017-09-29",36.5847,36.6484,36.1712,36.3875,2842541.0],["2017-10-02",36.3875,36.5402,36.1966,36.3111,2239130.0],["2017-10-03",36.3302,36.4893,36.1584,36.2984,1495058.0],["2017-10-04",36.3429,36.4002,36.1266,36.362,1344490.0],["2017-10-05",36.4638,36.5338,36.2284,36.2857,1878756.0],["2017-10-06",36.1521,36.1521,35.5731,35.9357,2110646.0],["2017-10-09",35.9739,36.0884,35.8657,35.9675,1015901.0],["2017-10-10",36.0821,36.3048,35.783,36.0184,1580611.0],["2017-10-11",36.0121,36.2602,35.9803,36.0566,1675968.0],["2017-10-12",36.0439,36.2221,35.9167,36.1075,1417968.0],["2017-10-13",36.2221,36.4002,36.0885,36.1839,1455120.0],["2017-10-16",36.1775,36.2793,35.9866,36.203,1287833.0],["2017-10-17",36.1457,36.3748,36.0821,36.3239,1298256.0],["2017-10-18",36.2666,36.3557,35.6749,35.8149,1747279.0],["2017-10-19",35.9357,36.0185,35.6494,35.7639,1506410.0],["2017-10-20",35.8212,35.8212,35.274,35.3376,1744286.0],["2017-10-23",35.4776,35.4776,35.1722,35.2931,1199906.0],["2017-10-24",35.274,35.3567,34.8541,34.9686,2010439.0],["2017-10-25",34.8796,34.9559,34.4024,34.6569,2571022.0],["2017-10-26",34.8223,34.9814,33.9443,34.0015,3096413.0],["2017-10-27",33.9633,34.4151,33.7279,34.3133,1870190.0],["2017-10-30",34.3706,34.7778,34.326,34.466,1762243.0],["2017-10-31",34.4928,34.5567,33.9818,34.282,2245735.0],["2017-11-01",34.3395,34.6397,34.1032,34.4481,1292580.0],["2017-11-02",34.5311,35.4637,34.5184,35.0805,2027158.0],["2017-11-03",35.0038,35.451,34.8505,35.2465,1603625.0],["2017-11-06",35.2785,35.7512,35.2402,35.2977,1610539.0],["2017-11-07",35.2913,36.0705,35.2913,35.9109,1746866.0],["2017-11-08",35.962,36.3069,35.7831,35.8789,1209710.0],["2017-11-09",35.7703,36.326,35.6809,35.9364,1019410.0],["2017-11-10",35.7895,36.2175,35.6745,35.9428,1341600.0],["2017-11-13",36.0897,36.275,35.9939,36.1983,1605689.0],["2017-11-14",36.2047,36.3899,35.9684,36.3452,1543975.0],["2017-11-15",36.2622,36.556,36.0705,36.0705,1645730.0],["2017-11-16",36.0641,36.3133,35.8406,36.0833,1243870.0],["2017-11-17",36.0131,36.2366,35.9747,36.0769,1111877.0],["2017-11-20",36.0833,36.1727,35.7831,35.847,1068223.0],["2017-11-21",35.93,36.1536,35.7703,36.1153,1344799.0],["2017-11-22",36.0067,36.1791,35.93,35.9556,1257079.0],["2017-11-24",36.013,36.1025,35.8725,36.0194,429828.0],["2017-11-27",36.0258,36.1153,35.8406,35.9109,1494439.0],["2017-11-28",35.8917,35.9109,35.6298,35.6937,1428701.0],["2017-11-29",35.6042,35.7065,35.2529,35.4318,2142742.0],["2017-11-30",35.5228,35.6703,35.3241,35.4587,2067406.0],["2017-12-01",35.5677,35.805,35.3176,35.619,3032429.0],["2017-12-04",35.6254,35.837,35.4459,35.4844,2586914.0],["2017-12-05",35.5164,35.696,35.3625,35.4074,1791655.0],["2017-12-06",35.4587,35.5741,34.8816,35.074,2369782.0],["2017-12-07",35.0419,35.3625,35.0163,35.1574,1683708.0],["2017-12-08",35.2215,35.6383,35.2215,35.6383,1400527.0],["2017-12-11",35.6575,35.7857,35.478,35.5357,2193310.0],["2017-12-12",35.696,35.805,35.4395,35.7409,1548206.0],["2017-12-13",35.837,36.6514,35.837,36.4654,2499194.0],["2017-12-14",36.459,36.6642,36.2923,36.5295,2110750.0],["2017-12-15",36.6898,36.9143,36.5937,36.8052,5423573.0],["2017-12-18",36.8694,37.3375,36.8694,37.0617,1871945.0],["2017-12-19",36.9463,37.0361,36.0807,36.132,1588042.0],["2017-12-20",36.1769,36.2923,35.6575,35.6575,1601767.0],["2017-12-21",35.837,35.8498,35.3754,35.4267,1258524.0],["2017-12-22",35.5293,35.8434,35.4587,35.8114,1016933.0],["2017-12-26",35.8627,36.2218,35.7409,36.055,977923.0],["2017-12-27",36.1512,36.536,35.9845,36.3692,1302281.0],["2017-12-28",36.3821,36.645,36.2346,36.6257,1350888.0],["2017-12-29",36.6405,36.795,36.486,36.6984,1499702.0],["2018-01-02",36.6984,36.7242,36.3123,36.441,1672872.0],["2018-01-03",36.4925,36.5761,36.2479,36.3444,1593408.0],["2018-01-04",36.2222,36.2544,35.5593,35.5593,1939334.0],["2018-01-05",35.5914,35.6365,35.3404,35.5335,1471219.0],["2018-01-08",35.5592,35.6493,35.4112,35.5786,1133342.0],["2018-01-09",35.5335,35.5721,34.877,34.9156,1985258.0],["2018-01-10",34.7547,34.7805,33.9824,34.1497,3772682.0],["2018-01-11",34.272,34.5938,34.2077,34.2913,2310958.0],["2018-01-12",34.2399,34.2527,33.873,33.9309,2132525.0],["2018-01-16",34.1112,34.4394,34.0597,34.0725,2066477.0],["2018-01-17",34.2399,34.4329,34.079,34.2656,1718590.0],["2018-01-18",34.1433,34.2334,33.8666,33.9502,1982988.0],["2018-01-19",34.0339,34.2077,33.8537,34.2012,2040780.0],["2018-01-22",34.2206,34.6904,34.2206,34.6646,1760076.0],["2018-01-23",34.7226,35.1152,34.7226,35.0959,1692274.0],["2018-01-24",35.0251,35.128,34.6646,34.7612,1719931.0],["2018-01-25",34.7612,35.0508,34.7097,35.0379,1690829.0],["2018-01-26",35.0766,35.0959,34.7419,34.8899,1726123.0],["2018-01-29",34.7548,34.8642,33.8859,34.1433,2185879.0],["2018-01-30",34.079,34.1111,33.6477,33.7636,2155332.0],["2018-01-31",33.8211,34.545,33.7436,34.3769,3748534.0],["2018-02-01",34.3123,34.3899,33.2265,33.3428,3291048.0],["2018-02-02",33.0262,33.2524,32.5867,33.1231,2595067.0],["2018-02-05",32.8904,33.4721,32.3475,32.3799,3214474.0],["2018-02-06",32.1601,32.7418,31.6754,32.3605,3945542.0],["2018-02-07",32.3799,32.9292,31.5978,31.6172,6054847.0],["2018-02-08",31.5655,31.8822,30.7253,30.7382,4539149.0],["2018-02-09",30.9386,31.8499,30.6477,31.6043,3337075.0],["2018-02-12",31.7077,31.8176,30.5379,31.4621,4427899.0],["2018-02-13",31.4427,31.7852,30.9967,31.6624,2945122.0],["2018-02-14",31.3781,31.4427,30.8804,31.0873,2815812.0],["2018-02-15",31.1971,31.9081,31.1131,31.8499,3099509.0],["2018-02-16",31.8822,32.3346,31.8693,32.2894,3000437.0],["2018-02-20",32.2506,32.4768,31.921,31.9274,3075360.0],["2018-02-21",31.8499,32.0373,31.2424,31.2747,3612310.0],["2018-02-22",31.3846,32.1537,31.1907,31.8628,3034596.0],["2018-02-23",31.9662,32.4703,31.8887,32.4445,2451619.0],["2018-02-26",32.5608,32.8193,32.4186,32.703,2905802.0],["2018-02-27",32.7547,32.8581,31.8951,31.9081,3318912.0],["2018-02-28",32.1346,32.3294,31.9074,31.9269,3509006.0],["2018-03-01",31.9204,32.3618,31.7062,32.206,2577833.0],["2018-03-02",32.1022,32.3164,31.9074,32.2839,2082163.0],["2018-03-05",32.1866,32.8747,32.1866,32.6605,1864308.0],["2018-03-06",32.5566,32.8293,32.4008,32.8098,1872770.0],["2018-03-07",32.7189,33.0435,32.5436,33.011,1491343.0],["2018-03-08",33.0305,33.2058,32.6734,32.8357,1643563.0],["2018-03-09",32.8422,33.024,32.5241,33.024,1530353.0],["2018-03-12",33.0435,33.3551,32.9137,33.2707,1746970.0],["2018-03-13",33.4005,33.7641,33.3226,33.4005,1493407.0],["2018-03-14",33.4005,33.6213,33.2967,33.3616,1762553.0],["2018-03-15",33.4654,33.5304,33.05,33.1993,1435202.0],["2018-03-16",33.1993,33.5758,33.0175,33.4135,2727060.0],["2018-03-19",33.4005,33.4914,32.8357,33.0435,1796299.0],["2018-03-20",33.0759,33.2902,32.5956,32.7708,1784741.0],["2018-03-21",32.8163,32.8747,32.1866,32.3943,2388667.0],["2018-03-22",32.3424,32.9071,32.3424,32.3748,1957085.0],["2018-03-23",32.4138,32.5176,31.8879,32.0243,2054196.0],["2018-03-26",32.2385,32.4527,32.0372,32.4268,1675865.0],["2018-03-27",32.4397,33.0694,32.0892,32.667,1596091.0],["2018-03-28",32.9007,33.8225,32.8228,33.6018,2101255.0],["2018-03-29",33.8952,33.9929,33.5431,33.7256,2586811.0],["2018-04-02",33.6539,33.8625,33.1584,33.3605,2245219.0],["2018-04-03",33.4062,33.8495,33.015,33.7322,1969882.0],["2018-04-04",33.5822,34.358,33.3997,34.195,1715081.0],["2018-04-05",34.1299,34.1885,33.8169,34.1429,1199287.0],["2018-04-06",34.2276,34.671,33.8951,33.9538,1624884.0],["2018-04-09",33.9604,34.2016,33.7191,33.83,1395264.0],["2018-04-10",33.9864,33.993,33.6931,33.7191,1305067.0],["2018-04-11",33.7191,34.1103,33.6735,33.7908,952226.0],["2018-04-12",33.7973,33.8495,32.9694,33.0541,1392271.0],["2018-04-13",33.0672,33.1584,32.8455,33.1258,1336646.0],["2018-04-16",33.2106,33.3997,32.9302,33.3019,1236955.0],["2018-04-17",33.341,33.83,33.1584,33.6474,1268122.0],["2018-04-18",33.6735,33.8495,33.5105,33.5301,1224158.0],["2018-04-19",33.3605,33.3997,32.6369,32.7086,1738404.0],["2018-04-20",32.7738,32.8911,32.1544,32.2913,2036446.0],["2018-04-23",32.2913,32.3435,31.848,32.0306,1625606.0],["2018-04-24",32.1544,32.3761,31.8154,32.2588,1975145.0],["2018-04-25",32.1871,32.3566,31.9523,32.3435,1528082.0],["2018-04-26",32.4739,33.0411,32.35,32.852,1224571.0],["2018-04-27",32.8194,33.7778,32.8194,33.5431,2019005.0],["2018-04-30",33.6217,33.6741,33.0717,33.0717,3025102.0],["2018-05-01",33.0651,33.602,32.8949,33.5104,1988354.0],["2018-05-02",33.3663,33.4645,32.9014,33.2681,1454088.0],["2018-05-03",33.2092,33.7395,33.1306,33.5824,1371115.0],["2018-05-04",33.5562,34.3288,33.5431,34.224,1911883.0],["2018-05-07",34.3484,34.486,34.1586,34.486,1783399.0],["2018-05-08",34.3747,34.4729,34.08,34.3485,1732006.0],["2018-05-09",34.1193,34.7413,33.8836,34.6169,2008272.0],["2018-05-10",34.7806,35.1603,34.702,35.0425,1422199.0],["2018-05-11",35.0949,35.2716,34.6234,34.6955,1290929.0],["2018-05-14",34.5842,34.7675,34.2371,34.558,1481436.0],["2018-05-15",34.2437,34.2568,33.5104,33.8639,2597647.0],["2018-05-16",33.9883,34.2109,33.8836,33.9818,1935206.0],["2018-05-17",34.0342,34.1979,33.7199,33.8639,1244179.0],["2018-05-18",33.8508,34.0211,33.6282,33.8246,4136669.0],["2018-05-21",33.9949,34.4139,33.6479,34.2502,1770086.0],["2018-05-22",34.1651,34.3288,34.1193,34.2306,1568227.0],["2018-05-23",34.3485,34.8395,34.2764,34.6889,1695266.0],["2018-05-24",34.7675,34.8984,34.3157,34.5645,1413014.0],["2018-05-25",34.5907,34.7806,34.4663,34.5973,984115.0],["2018-05-29",34.5972,34.9836,34.4401,34.9115,1880614.0],["2018-05-30",34.7675,35.3699,34.5187,35.18,1853472.0],["2018-05-31",35.0879,35.1603,34.8118,35.0419,2134795.0],["2018-06-01",35.1142,35.2655,34.8118,34.871,2135930.0],["2018-06-04",34.9959,35.0222,34.6409,34.9499,2132628.0],["2018-06-05",35.0353,35.1931,34.8315,34.8447,1980614.0],["2018-06-06",34.8447,35.0288,34.6672,35.0222,1535410.0],["2018-06-07",35.0156,35.2786,34.9039,35.0748,1205479.0],["2018-06-08",35.1077,35.2392,34.9893,35.0222,1072867.0],["2018-06-11",35.0485,35.1603,34.917,35.1011,1029110.0],["2018-06-12",35.0682,35.5745,35.0419,35.4824,2079583.0],["2018-06-13",35.5679,35.5679,34.4305,34.4502,2533973.0],["2018-06-14",34.5554,35.0682,34.5554,34.8381,2063897.0],["2018-06-15",34.8447,35.1471,34.7724,34.825,3025411.0],["2018-06-18",34.8118,34.9762,34.6277,34.779,1844390.0],["2018-06-19",34.7263,34.9367,34.6343,34.7526,2215601.0],["2018-06-20",34.825,35.2063,34.6935,35.1668,2839032.0],["2018-06-21",35.1668,35.3641,35.0617,35.1866,1692170.0],["2018-06-22",35.2063,35.4627,35.0748,35.3575,2806214.0],["2018-06-25",35.4233,35.798,35.272,35.6599,3152141.0],["2018-06-26",35.6665,36.0873,35.5219,35.7323,3304361.0],["2018-06-27",35.9295,36.153,35.7191,35.8506,2506212.0],["2018-06-28",35.6796,35.798,35.1931,35.6994,2997754.0],["2018-06-29",35.5673,35.871,35.2769,35.5079,2496305.0],["2018-07-02",35.4815,35.7126,34.8148,35.1713,3329232.0],["2018-07-03",35.2043,35.871,35.0062,35.7456,1246656.0],["2018-07-05",35.8512,36.4453,35.6664,36.4123,2122308.0],["2018-07-06",36.5377,36.8216,36.4189,36.6895,2148727.0],["2018-07-09",36.6895,36.6895,35.9766,36.2275,1548000.0],["2018-07-10",36.4849,36.7226,36.2803,36.617,1869365.0],["2018-07-11",36.6103,36.7886,36.3727,36.3991,1040978.0],["2018-07-12",36.4585,36.6698,36.2803,36.5839,1287626.0],["2018-07-13",36.6631,36.8414,36.3595,36.4057,939017.0],["2018-07-16",36.3265,36.3727,35.9238,36.2473,1522200.0],["2018-07-17",36.2803,36.3529,36.036,36.1218,1454604.0],["2018-07-18",36.1218,36.3265,35.9634,36.2869,1798054.0],["2018-07-19",36.2869,36.914,36.1483,36.8414,1965444.0],["2018-07-20",36.7688,36.8612,36.4651,36.6301,1642325.0],["2018-07-23",36.6566,36.7094,36.3199,36.617,1811882.0],["2018-07-24",36.5377,36.5509,36.2407,36.2737,1639951.0],["2018-07-25",36.3529,36.8942,36.2539,36.8018,1722408.0],["2018-07-26",36.8018,37.079,36.7556,36.8084,1294231.0],["2018-07-27",36.9338,36.9602,36.2077,36.3331,1529837.0],["2018-07-30",36.3199,36.6367,36.0954,36.5509,1506926.0],["2018-07-31",36.6503,37.2402,36.5841,36.9618,3767316.0],["2018-08-01",36.6702,37.1607,36.4581,37.101,2109408.0],["2018-08-02",37.0347,37.8963,36.9353,37.7174,2336861.0],["2018-08-03",37.7505,38.2675,37.7174,38.2211,1515286.0],["2018-08-06",38.3006,38.3602,38.0289,38.1813,1706825.0],["2018-08-07",38.1813,38.1813,37.7306,37.9427,1577515.0],["2018-08-08",37.9759,38.0289,37.7439,37.8764,1223746.0],["2018-08-09",37.9228,37.9825,37.7041,37.7638,1332106.0],["2018-08-10",37.7174,37.9295,37.4523,37.4523,1001659.0],["2018-08-13",37.5186,37.6445,37.4324,37.5915,989894.0],["2018-08-14",37.6312,37.9361,37.5053,37.83,1376482.0],["2018-08-15",37.83,38.2211,37.7704,38.1813,1287317.0],["2018-08-16",38.2012,38.5988,38.1084,38.5723,1245108.0],["2018-08-17",38.5458,39.0363,38.4,39.0031,1566782.0],["2018-08-20",39.0628,39.2616,38.9037,38.9567,1111567.0],["2018-08-21",38.9302,38.9368,38.6121,38.8374,1398154.0],["2018-08-22",38.8904,38.97,38.5392,38.7579,904342.0],["2018-08-23",38.7712,38.8639,38.6121,38.738,975653.0],["2018-08-24",38.6253,38.9037,38.5326,38.8374,759242.0],["2018-08-27",38.9236,38.9501,38.4133,38.685,1233962.0],["2018-08-28",38.7446,39.1555,38.6253,39.1489,1177409.0],["2018-08-29",39.0363,39.0363,38.685,38.7844,1414562.0],["2018-08-30",38.9302,38.9567,38.6386,38.7181,932206.0],["2018-08-31",38.8512,38.9976,38.7048,38.9643,1290929.0],["2018-09-04",38.9443,39.1372,38.6649,38.8312,1358938.0],["2018-09-05",38.7115,39.1905,38.5718,39.0042,1492891.0],["2018-09-06",39.0907,39.2503,39.0108,39.1106,1525606.0],["2018-09-07",38.8312,38.9044,38.5718,38.6782,1665958.0],["2018-09-10",38.8179,39.0508,38.7381,38.8179,1022299.0],["2018-09-11",38.7115,38.8911,38.5252,38.5917,1205273.0],["2018-09-12",38.6316,38.8911,38.5119,38.6582,971318.0],["2018-09-13",38.8246,38.9111,38.625,38.6782,1552954.0],["2018-09-14",38.5186,38.5186,37.8932,38.3589,2150172.0],["2018-09-17",38.3922,38.7048,38.1194,38.6982,5237090.0],["2018-09-18",38.6516,38.7314,38.0595,38.2591,1874628.0],["2018-09-19",38.3589,38.3788,37.5938,37.687,2118077.0],["2018-09-20",37.6803,38.1394,37.4409,38.0995,1492891.0],["2018-09-21",38.0861,38.2591,37.8599,37.9132,3785170.0],["2018-09-24",37.9198,37.9331,37.2413,37.341,1810850.0],["2018-09-25",37.4941,37.7868,37.3211,37.5606,1589383.0],["2018-09-26",37.5473,37.687,37.1082,37.1348,1394438.0],["2018-09-27",37.1747,37.5406,37.1481,37.3344,1212290.0],["2018-09-28",37.482,38.0364,37.4419,37.9963,2246870.0],["2018-10-01",37.8026,38.21,37.6824,37.8026,2923140.0],["2018-10-02",37.8159,38.0697,37.7091,37.9428,2202288.0],["2018-10-03",38.0697,38.2835,37.5421,37.9094,4892712.0],["2018-10-04",37.6623,37.856,37.3484,37.7625,4123459.0],["2018-10-05",37.836,38.21,37.8026,38.1098,3872580.0],["2018-10-08",38.1165,39.0716,38.1165,38.7911,3318706.0],["2018-10-09",38.8445,39.2586,38.6976,39.1183,3064214.0],["2018-10-10",38.9447,39.1717,38.2634,38.2768,2480618.0],["2018-10-11",38.4304,38.4972,37.3417,37.3751,2843986.0],["2018-10-12",37.5488,37.689,37.1013,37.3017,2302805.0],["2018-10-15",37.2482,37.9161,37.2349,37.5154,2249760.0],["2018-10-16",37.689,38.5439,37.5087,38.4371,1999913.0],["2018-10-17",38.3436,38.9447,38.1966,38.7643,3127682.0],["2018-10-18",38.791,39.0382,38.564,38.6775,1782058.0],["2018-10-19",38.7376,39.1985,38.7376,39.0716,1587526.0],["2018-10-22",39.1384,39.3521,38.5039,38.5439,1602799.0],["2018-10-23",38.4037,39.292,38.4037,39.0516,2008685.0],["2018-10-24",39.0783,40.2003,38.9514,39.9398,3175154.0],["2018-10-25",39.7461,40.4341,39.5524,40.2337,2494034.0],["2018-10-26",40.1135,40.3072,39.3387,39.8931,2980622.0],["2018-10-29",40.0333,40.9684,40.02,40.9417,3367106.0],["2018-10-30",40.9417,41.4025,40.6545,41.0084,4022117.0],["2018-10-31",40.8751,41.0091,40.0573,40.3992,5005716.0],["2018-11-01",40.3992,41.1097,39.9165,41.0158,2543467.0],["2018-11-02",40.9354,41.036,39.7959,40.3925,2773397.0],["2018-11-05",40.5131,41.4046,40.4595,41.2035,1961522.0],["2018-11-06",41.2169,41.3242,40.9153,41.2638,1913947.0],["2018-11-07",41.2906,41.7599,41.0896,41.7532,1917456.0],["2018-11-08",41.6928,41.8939,41.3644,41.8805,1689590.0],["2018-11-09",41.7934,42.2023,41.7263,42.0682,1512809.0],["2018-11-12",42.0749,42.4637,42.0079,42.1553,1532004.0],["2018-11-13",42.1621,42.2894,41.8537,42.1218,1382261.0],["2018-11-14",42.1889,42.5642,42.1755,42.343,2185157.0],["2018-11-15",42.3363,42.3497,41.8001,42.0146,2785162.0],["2018-11-16",42.0079,42.7988,41.9878,42.7586,2181235.0],["2018-11-19",42.7519,43.2278,42.5977,42.8793,2137994.0],["2018-11-20",42.7452,43.2747,42.6111,42.8055,2524788.0],["2018-11-21",42.8458,43.0133,42.4972,42.6246,1871326.0],["2018-11-23",42.5978,42.7586,42.2894,42.4972,910121.0],["2018-11-26",42.6044,42.6648,41.9945,42.2492,1671014.0],["2018-11-27",42.2492,42.705,42.095,42.6849,1794442.0],["2018-11-28",42.7854,43.1206,42.4168,42.6581,2361629.0],["2018-11-29",42.7318,42.9262,42.5106,42.8055,2740786.0],["2018-11-30",42.9206,43.2972,42.7053,43.1089,4244719.0],["2018-12-03",43.0551,43.351,42.6179,43.351,2817876.0],["2018-12-04",43.3174,43.8555,43.0214,43.0752,2422826.0],["2018-12-06",43.2165,44.5483,42.8129,44.5349,4083108.0],["2018-12-07",44.2187,44.6761,43.99,44.3465,3706325.0],["2018-12-10",44.3734,44.434,43.5394,44.1649,1983607.0],["2018-12-11",44.3936,44.9115,44.2322,44.5954,1707134.0],["2018-12-12",44.8106,45.0057,43.7815,43.8353,2332836.0],["2018-12-13",43.9363,44.9183,43.8892,44.6089,2772365.0],["2018-12-14",44.434,44.6829,44.286,44.6223,2426851.0],["2018-12-17",44.7232,44.9519,42.9945,43.1223,3462463.0],["2018-12-18",43.5058,44.0506,43.3645,43.7614,2308171.0],["2018-12-19",43.7883,44.0909,43.2703,43.4654,2948630.0],["2018-12-20",43.4856,43.7546,42.7793,43.1762,2415602.0],["2018-12-21",43.1829,43.8891,42.8533,42.9071,5746073.0],["2018-12-24",42.7861,42.8466,40.3108,40.5395,2456986.0],["2018-12-26",40.6807,42.3286,40.4318,42.3152,2070708.0],["2018-12-27",42.1201,42.6044,41.2188,42.5842,2161008.0],["2018-12-28",42.665,43.082,42.221,42.6111,2043566.0],["2018-12-31",42.6321,42.7063,41.8558,42.5511,1816526.0],["2019-01-02",42.2608,42.3013,41.5723,41.8018,2567306.0],["2019-01-03",41.8491,42.7333,41.8423,42.1731,2740270.0],["2019-01-04",42.2676,42.5376,41.8626,42.1596,2569474.0],["2019-01-07",42.1663,42.5241,41.9571,42.0381,2815915.0],["2019-01-08",42.2203,42.7941,41.9841,42.6523,2882479.0],["2019-01-09",42.5713,42.7333,41.9031,42.4836,2389699.0],["2019-01-10",42.3216,43.1721,42.2068,43.1518,2178449.0],["2019-01-11",43.1451,43.4083,42.9088,43.3948,1435512.0],["2019-01-14",43.2936,43.3813,42.8143,43.0843,1582366.0],["2019-01-15",43.2058,43.766,43.0438,43.7188,1305893.0],["2019-01-16",43.6513,43.8606,43.3341,43.6378,1887631.0],["2019-01-17",43.6311,43.9415,43.4758,43.7458,1358215.0],["2019-01-18",43.9551,44.0023,43.5028,43.6378,1743461.0],["2019-01-22",43.766,44.1305,43.3745,43.7188,2012297.0],["2019-01-23",43.7188,43.8133,43.2058,43.4825,1809922.0],["2019-01-24",43.4623,43.5231,43.0641,43.3746,1741810.0],["2019-01-25",43.3611,44.0293,43.3611,44.0225,1960078.0],["2019-01-28",43.9753,44.5558,43.874,44.5423,2117664.0],["2019-01-29",44.5625,45.035,44.5558,45.008,2079170.0],["2019-01-30",44.8933,45.683,44.8865,45.6088,2099914.0],["2019-01-31",45.5451,46.6693,45.1794,46.5203,6468782.0],["2019-02-01",46.5813,46.7438,45.3622,45.9379,2185260.0],["2019-02-04",45.9921,46.7303,45.6535,46.6152,2972779.0],["2019-02-05",46.5948,46.9741,46.2223,46.947,2389699.0],["2019-02-06",46.9538,46.9538,46.5406,46.8522,1708682.0],["2019-02-07",46.7844,47.5362,46.5948,47.4752,2343878.0],["2019-02-08",47.2518,47.6175,47.1976,47.4617,1714152.0],["2019-02-11",47.4414,47.7326,47.3398,47.6852,1468020.0],["2019-02-12",47.6717,47.7191,46.6829,46.9673,1984742.0],["2019-02-13",46.8386,47.1976,46.561,47.1231,1654812.0],["2019-02-14",47.1637,47.3737,46.9606,47.2586,1234582.0],["2019-02-15",47.4482,47.5159,47.1908,47.4685,1610849.0],["2019-02-19",47.3601,47.5972,47.2247,47.3533,1920965.0],["2019-02-20",47.2653,47.3398,46.1614,46.6016,1567814.0],["2019-02-21",46.0395,47.1163,45.7212,47.1096,3483206.0],["2019-02-22",47.2247,47.4414,46.9064,47.2315,2192484.0],["2019-02-25",47.3059,47.3127,46.8251,47.0012,1549135.0],["2019-02-26",47.1299,47.1908,46.6355,46.8454,1961729.0],["2019-02-27",46.6422,46.7167,46.1885,46.6152,1710850.0],["2019-02-28",46.626,47.3055,46.4154,46.9929,2202391.0],["2019-03-01",46.959,47.0201,46.327,46.9794,1918075.0],["2019-03-04",47.0269,47.2579,46.66,47.2512,2084640.0],["2019-03-05",47.1288,47.6113,47.0609,47.4278,1602180.0],["2019-03-06",47.4686,47.6724,47.224,47.2308,1457803.0],["2019-03-07",47.3871,47.686,47.1085,47.1968,2321174.0],["2019-03-08",47.2579,47.5637,47.0745,47.3938,1204860.0],["2019-03-11",47.5094,48.0869,47.4686,48.0597,1731902.0],["2019-03-12",48.1616,48.5421,48.0801,48.4878,1761211.0],["2019-03-13",48.5422,48.8615,48.3451,48.447,2184331.0],["2019-03-14",48.6237,48.8615,48.4131,48.8615,1813224.0],["2019-03-15",48.8887,48.9974,48.3111,48.4063,3678151.0],["2019-03-18",48.4674,48.6441,47.9102,48.25,2173908.0],["2019-03-19",48.1277,48.182,47.4346,47.5977,2111162.0],["2019-03-20",47.6113,48.3791,47.5365,48.0665,1631179.0],["2019-03-21",48.1209,49.2692,48.1209,49.242,1852750.0],["2019-03-22",49.2964,49.9147,49.2692,49.3304,1748105.0],["2019-03-25",49.3168,49.9895,49.0518,49.772,1349134.0],["2019-03-26",49.9147,50.3156,49.8332,50.2681,1870913.0],["2019-03-27",50.3156,50.3768,49.6701,49.9079,1826743.0],["2019-03-28",50.2137,50.2137,49.7788,50.1933,2426438.0],["2019-03-29",50.3337,50.3337,49.6181,50.136,2660186.0],["2019-04-01",50.102,50.1088,49.0932,49.5703,2111782.0],["2019-04-02",49.4477,49.509,48.8752,49.4477,2059562.0],["2019-04-03",49.3863,49.3863,48.9024,49.0387,1925609.0],["2019-04-04",49.0864,49.1205,48.6298,48.9297,1251713.0],["2019-04-05",48.8343,49.2773,48.807,49.2637,1158730.0],["2019-04-08",49.2091,49.3659,48.882,49.0728,1100731.0],["2019-04-09",49.0728,49.1273,48.4457,48.5207,1417039.0],["2019-04-10",48.7525,49.0456,48.6162,48.9092,1418587.0],["2019-04-11",49.0387,49.2705,48.5548,48.6639,1926331.0],["2019-04-12",48.6298,48.6298,48.2004,48.6025,1949448.0],["2019-04-15",48.657,48.6979,48.3435,48.6502,1778858.0],["2019-04-16",48.6639,48.6911,47.0417,47.2598,2011884.0],["2019-04-17",47.2121,47.2326,46.1898,46.1898,2319007.0],["2019-04-18",46.3193,46.8373,46.3193,46.7078,1821067.0],["2019-04-22",46.6805,46.7146,45.8149,46.2716,1563686.0],["2019-04-23",46.551,47.1303,46.3806,47.069,1692480.0],["2019-04-24",47.2394,47.9073,47.1099,47.6551,1467607.0],["2019-04-25",47.512,47.9618,47.2598,47.7642,933444.0],["2019-04-26",47.9755,48.2686,47.771,48.105,803825.0],["2019-04-29",48.0504,48.1459,47.3689,47.3689,1085045.0],["2019-04-30",47.5234,48.0705,47.1815,47.8722,1947797.0],["2019-05-01",47.8311,48.4534,47.7491,47.8653,1432416.0],["2019-05-02",48.091,49.1303,47.8516,48.0226,2289595.0],["2019-05-03",48.1935,48.3508,47.9679,48.0705,1195572.0],["2019-05-06",47.9474,48.344,47.7696,47.838,1272146.0],["2019-05-07",46.4977,46.614,45.5268,45.561,15197542.0],["2019-05-08",45.7182,46.361,45.6088,45.6909,3430162.0],["2019-05-09",45.6772,46.1832,45.2738,46.0601,3517056.0],["2019-05-10",46.0533,46.6824,45.9439,46.6619,2581858.0],["2019-05-13",46.4772,46.9969,46.32,46.8396,3750185.0],["2019-05-14",46.8875,47.2362,46.7849,47.1884,2271948.0],["2019-05-15",47.1952,47.5166,46.9764,47.3662,2702911.0],["2019-05-16",47.3525,47.6875,47.2294,47.3935,2016631.0],["2019-05-17",47.2431,47.3935,46.9627,47.3662,1475038.0],["2019-05-20",47.3661,47.5576,46.5661,46.7097,1851408.0],["2019-05-21",46.8054,47.3388,46.7165,47.2157,1645937.0],["2019-05-22",47.3798,47.6807,47.0585,47.6739,1766990.0],["2019-05-23",47.6533,48.2756,47.4756,48.2619,2458327.0],["2019-05-24",48.2551,48.5491,48.1457,48.2277,1347379.0],["2019-05-28",48.3918,48.6995,47.6875,47.6875,2237892.0],["2019-05-29",47.6602,47.7149,46.9149,47.0448,1676381.0],["2019-05-30",47.1815,47.7969,47.0037,47.332,1103414.0],["2019-05-31",47.3498,48.324,47.2881,48.077,1727981.0],["2019-06-03",48.2485,49.01,48.1868,48.9277,1993411.0],["2019-06-04",48.7219,48.7287,47.8437,48.2965,2820559.0],["2019-06-05",48.6258,49.7303,48.5229,49.7235,1704348.0],["2019-06-06",49.8058,49.9567,49.5039,49.8126,1188554.0],["2019-06-07",50.0733,50.4095,49.7646,49.8401,1152228.0],["2019-06-10",49.8126,49.8469,48.962,49.2364,1430765.0],["2019-06-11",49.2227,49.6754,49.1884,49.5519,1240361.0],["2019-06-12",49.7578,50.2243,49.6343,50.1282,1396193.0],["2019-06-13",50.1488,50.286,49.5794,49.8744,1524780.0],["2019-06-14",49.895,50.5398,49.895,50.2654,1460383.0],["2019-06-17",50.4164,50.7457,50.0802,50.2723,1439537.0],["2019-06-18",50.5741,50.6976,49.5245,49.8058,2065135.0],["2019-06-19",49.6205,50.4095,49.4353,50.2311,2107963.0],["2019-06-20",50.4027,50.6016,50.142,50.2792,2038922.0],["2019-06-21",50.1214,50.1419,49.4491,49.5657,5688384.0],["2019-06-24",49.7989,49.9773,49.1335,49.2432,1797022.0],["2019-06-25",49.3187,49.5177,48.2897,48.3034,1866269.0],["2019-06-26",48.3103,48.3103,46.8559,46.9931,2277211.0],["2019-06-27",47.2675,47.6722,47.2194,47.6242,1362034.0],["2019-06-28",47.7254,47.8906,47.2436,47.4707,3110551.0],["2019-07-01",47.5808,47.6084,46.5966,46.8237,2208583.0],["2019-07-02",47.044,47.7392,46.9545,47.5602,2269265.0],["2019-07-03",47.7116,48.6477,47.7116,48.6339,936643.0],["2019-07-05",48.159,48.3586,47.3468,48.1728,977201.0],["2019-07-08",48.1796,48.4825,47.9869,48.2554,1323024.0],["2019-07-09",48.2554,48.7922,48.0764,48.6683,2110956.0],["2019-07-10",48.9299,49.1157,48.51,49.0331,1255531.0],["2019-07-11",49.1501,49.1708,48.2967,48.6339,1457081.0],["2019-07-12",48.5789,48.8404,48.3173,48.6821,1827982.0],["2019-07-15",48.744,49.0331,48.3379,48.4481,1093301.0],["2019-07-16",48.1865,48.2691,47.6428,48.0833,1807961.0],["2019-07-17",48.276,48.5238,47.8149,48.1246,1107646.0],["2019-07-18",47.9938,48.4205,47.6703,48.2485,1085045.0],["2019-07-19",48.276,48.3379,47.2849,47.3124,1393716.0],["2019-07-22",47.3675,47.5189,46.9201,47.1472,1281538.0],["2019-07-23",47.1885,47.9181,47.0302,47.9043,1141289.0],["2019-07-24",47.9732,48.0558,47.5877,47.6979,1058316.0],["2019-07-25",47.7047,47.7667,47.0096,47.4088,1660901.0],["2019-07-26",47.4776,47.8837,47.3193,47.8631,1227254.0],["2019-07-29",48.0282,48.4825,47.8768,48.3035,2261525.0],["2019-07-30",48.3035,48.7922,47.8149,48.1934,1411260.0],["2019-07-31",48.1706,48.3916,47.6389,47.7909,2832840.0],["2019-08-01",47.8254,48.3087,47.5077,48.1085,1649652.0],["2019-08-02",48.0601,48.7161,47.8461,48.3709,1753368.0],["2019-08-05",48.4261,48.8128,47.1418,47.6182,2103526.0],["2019-08-06",47.2246,48.5228,47.2246,48.2466,1790314.0],["2019-08-07",48.2121,49.6691,48.1499,49.2478,2520041.0],["2019-08-08",49.1719,49.8486,48.6885,49.7105,1840675.0],["2019-08-09",49.6622,50.2353,49.4619,50.187,1413014.0],["2019-08-12",50.1455,50.4908,49.8693,50.2284,1484945.0],["2019-08-13",50.2767,50.4356,49.5724,49.9108,1185252.0],["2019-08-14",49.9384,50.035,49.3859,49.5586,1429836.0],["2019-08-15",49.6069,50.111,49.455,49.8624,1088347.0],["2019-08-16",49.9936,50.4355,49.455,50.2767,1346657.0],["2019-08-19",50.2836,50.7463,50.0074,50.6772,876787.0],["2019-08-20",50.836,50.912,50.0488,50.0765,956251.0],["2019-08-21",50.2422,50.2974,49.7865,50.1662,764918.0],["2019-08-22",50.0627,50.5944,49.966,50.4563,910843.0],["2019-08-23",50.4148,50.981,49.9038,50.0626,1300526.0],["2019-08-26",50.3527,50.6082,50.0488,50.5322,1218482.0],["2019-08-27",50.7877,51.2158,50.4977,50.4977,2385778.0],["2019-08-28",50.5737,50.8015,50.4287,50.6772,1169462.0],["2019-08-29",50.8429,51.1053,50.5806,51.0501,972041.0],["2019-08-30",51.1658,51.2835,50.9095,51.1242,863990.0],["2019-09-03",51.0827,52.2879,51.0619,52.2671,1727774.0],["2019-09-04",52.5372,53.1467,52.4264,52.9805,2128190.0],["2019-09-05",52.5095,52.6065,51.8654,51.9485,2346149.0],["2019-09-06",52.0593,52.7381,52.0039,52.6065,1730767.0],["2019-09-09",52.4472,52.5719,52.0108,52.1216,1438918.0],["2019-09-10",51.7892,51.9762,50.6394,51.048,2119831.0],["2019-09-11",50.8749,51.3597,50.5286,50.9926,2236447.0],["2019-09-12",51.5052,51.8931,51.1866,51.5952,1639538.0],["2019-09-13",51.242,51.7753,50.1407,50.3069,1976280.0],["2019-09-16",50.3831,51.2558,50.3831,51.235,1379165.0],["2019-09-17",51.5329,52.4957,51.519,52.4818,1871635.0],["2019-09-18",52.6896,52.7589,51.7961,52.2048,1350785.0],["2019-09-19",52.3641,52.655,52.2602,52.3779,1342013.0],["2019-09-20",52.5372,52.8074,52.2325,52.5649,3509832.0],["2019-09-23",52.5718,53.0013,52.5718,52.6688,1333860.0],["2019-09-24",52.7658,52.9736,52.2047,52.7104,2395066.0],["2019-09-25",52.7242,53.119,52.4471,52.7311,1700014.0],["2019-09-26",52.9182,53.6593,52.8143,53.5277,1246759.0],["2019-09-27",53.5415,53.687,52.9874,53.4238,1190412.0],["2019-09-30",53.3244,53.6093,53.123,53.2689,1496916.0],["2019-10-01",53.2341,53.519,52.5811,53.38,1258730.0],["2019-10-02",53.3245,53.5954,52.9354,53.3036,1131382.0],["2019-10-03",53.2689,54.1928,53.1994,54.0539,1990934.0],["2019-10-04",54.0747,54.5054,53.9566,54.4707,1497019.0],["2019-10-07",54.172,54.4012,53.9705,54.0608,1240258.0],["2019-10-08",54.2762,54.4846,53.769,54.1303,1172558.0],["2019-10-09",54.429,54.6791,54.1373,54.3873,1091030.0],["2019-10-10",54.5958,54.8597,54.2345,54.693,1690313.0],["2019-10-11",54.554,54.5888,54.0747,54.1094,1330145.0],["2019-10-14",54.1859,54.2415,53.908,54.165,1354913.0],["2019-10-15",54.2206,54.2901,53.6787,54.2414,1204550.0],["2019-10-16",54.1859,54.6235,53.8385,54.6027,1094539.0],["2019-10-17",54.5471,54.9153,54.5471,54.5957,1261517.0],["2019-10-18",54.6097,55.2766,54.4985,55.2071,1260691.0],["2019-10-21",55.1237,55.5544,55.0056,55.5405,1014869.0],["2019-10-22",55.5752,55.9018,55.1445,55.3807,1069978.0],["2019-10-23",55.5753,55.8114,55.2765,55.7837,1063889.0],["2019-10-24",55.7837,56.2005,55.5127,56.1657,2429018.0],["2019-10-25",56.1658,56.3672,55.7837,56.1866,1887631.0],["2019-10-28",55.9712,56.2352,55.7073,56.1866,2379482.0],["2019-10-29",56.2422,56.7632,56.0615,56.1657,1556359.0],["2019-10-30",56.3741,56.9438,56.2213,56.9229,1220650.0],["2019-10-31",57.0044,57.2413,56.5865,56.9766,3267415.0],["2019-11-01",56.9139,57.095,55.869,56.482,2162866.0],["2019-11-04",56.3496,56.4611,55.2838,55.8411,3213648.0],["2019-11-05",55.3813,55.4092,53.7791,54.4966,3407458.0],["2019-11-06",54.6708,55.1584,54.4757,54.8937,1929221.0],["2019-11-07",54.6917,54.7822,53.5423,54.0369,2484127.0],["2019-11-08",53.9811,54.0508,53.0895,53.1661,2018592.0],["2019-11-11",53.2566,53.591,53.2218,53.3333,1778033.0],["2019-11-12",53.4099,53.6885,52.6854,52.776,2136859.0],["2019-11-13",52.8804,53.8278,52.7759,53.5144,2355540.0],["2019-11-14",53.7582,54.009,53.5771,53.807,1415801.0],["2019-11-15",53.8766,54.0229,53.7025,53.9602,1894855.0],["2019-11-18",53.9811,55.1375,53.9741,54.5245,1809096.0],["2019-11-19",54.427,54.622,54.1205,54.1901,1704864.0],["2019-11-20",54.1901,54.5942,53.8418,54.3295,1330558.0],["2019-11-21",54.0926,54.1344,53.2636,53.2915,1798879.0],["2019-11-22",53.3472,53.5632,52.7342,53.0964,1307750.0],["2019-11-25",53.2497,53.6607,53.1243,53.1521,1562345.0],["2019-11-26",53.3263,53.6398,53.173,53.4517,2999714.0],["2019-11-27",53.4656,54.1205,53.2218,54.1205,2619422.0],["2019-11-29",54.1184,54.4118,53.5175,53.5385,1338298.0],["2019-12-02",53.3778,53.5105,52.5883,52.742,1929118.0],["2019-12-03",52.8957,53.1891,52.4695,52.6791,2254920.0],["2019-12-04",52.4416,53.2171,52.4136,53.0564,1676587.0],["2019-12-05",52.8188,52.9586,52.5533,52.8747,1430042.0],["2019-12-06",52.8398,53.3358,52.8398,53.0564,1387834.0],["2019-12-09",53.2101,53.2101,52.8049,52.9236,1145830.0],["2019-12-10",52.9306,53.1542,52.3507,52.8258,1254086.0],["2019-12-11",53.0215,53.0634,51.8827,52.1062,1726846.0],["2019-12-12",52.3437,52.4765,50.9744,51.1001,3975780.0],["2019-12-13",51.2608,51.6311,50.3945,50.653,4520779.0],["2019-12-16",50.8696,51.1421,50.2408,51.0303,3371234.0],["2019-12-17",51.184,51.3586,49.9124,50.115,2597854.0],["2019-12-18",50.0871,50.6949,50.0451,50.3526,1899499.0],["2019-12-19",50.3666,50.8486,50.3456,50.5482,1748002.0],["2019-12-20",50.6949,50.9534,50.3805,50.653,4805921.0],["2019-12-23",50.7788,50.9604,50.1919,50.2687,1227874.0],["2019-12-24",50.3316,50.7159,50.1639,50.5552,641594.0],["2019-12-26",50.632,50.8975,50.5622,50.8905,1081020.0],["2019-12-27",51.0023,51.2748,50.7019,51.177,1120649.0],["2019-12-30",50.9884,51.3866,50.9814,51.177,1548929.0],["2019-12-31",51.1406,51.6171,51.0705,51.6031,1433551.0],["2020-01-02",51.7573,51.8624,50.4117,50.7971,2061523.0],["2020-01-03",50.5939,51.7923,50.5378,51.7152,1826227.0],["2020-01-06",51.6171,52.1848,51.3859,51.9746,1324056.0],["2020-01-07",52.353,52.353,51.3999,51.9886,1610436.0],["2020-01-08",52.0586,52.3109,51.8063,52.2268,1912812.0],["2020-01-09",52.1568,52.2409,51.2877,51.3368,2061936.0],["2020-01-10",51.3578,51.8484,51.2737,51.6802,2507141.0],["2020-01-13",51.7994,52.5843,51.7293,52.5352,1664410.0],["2020-01-14",52.3881,52.5563,52.0026,52.5352,1566576.0],["2020-01-15",53.0328,53.5024,52.9487,53.2501,2023236.0],["2020-01-16",53.2641,53.6356,53.0679,53.3692,1510126.0],["2020-01-17",53.3692,53.7897,53.194,53.5094,1820448.0],["2020-01-21",53.5164,54.6377,53.5094,54.4695,1898261.0],["2020-01-22",54.5887,54.7849,53.6776,53.8878,1269154.0],["2020-01-23",54.035,54.3784,53.7337,54.1331,1147584.0],["2020-01-24",54.1542,54.5467,53.9299,54.0561,1033961.0],["2020-01-27",53.8949,54.6027,53.7898,54.2453,1850170.0],["2020-01-28",54.6237,55.1214,54.5677,54.7569,3353587.0],["2020-01-29",54.8059,55.1283,54.6167,54.7639,2594035.0],["2020-01-30",54.6868,55.3737,54.5046,55.3526,2756575.0],["2020-01-31",55.432,55.6359,54.6448,55.1157,6917909.0],["2020-02-03",55.1438,55.5094,54.8556,54.9681,2146663.0],["2020-02-04",54.8838,55.4883,54.8275,55.0525,1291754.0],["2020-02-05",54.7432,55.3548,54.4058,55.179,1843874.0],["2020-02-06",55.2633,55.8046,55.2493,55.6359,1047686.0],["2020-02-07",55.8397,56.0928,55.664,55.8889,1204034.0],["2020-02-10",56.2333,56.3388,55.9803,56.2896,1404655.0],["2020-02-11",56.2404,56.4794,55.179,55.3055,1728600.0],["2020-02-12",55.1157,55.4461,54.8275,55.0314,2005073.0],["2020-02-13",55.1298,55.7273,55.1298,55.3829,1382674.0],["2020-02-14",55.4531,56.4091,55.3969,56.4091,1694131.0],["2020-02-18",56.5848,56.62,56.0787,56.5145,1351094.0],["2020-02-19",56.4794,56.4934,55.8186,56.0014,1294438.0],["2020-02-20",59.2489,59.6918,56.5005,57.576,3349769.0],["2020-02-21",57.5197,57.9906,57.3088,57.9485,2293620.0],["2020-02-24",57.7236,58.6233,57.6392,57.7587,2956783.0],["2020-02-25",57.829,57.836,56.5637,56.88,4024387.0],["2020-02-26",56.9503,57.4564,55.8397,56.0647,5457938.0],["2020-02-27",52.2267,53.2671,51.2356,51.2356,12251491.0],["2020-02-28",50.3916,51.1884,48.9248,51.0474,7241131.0],["2020-03-02",51.4704,52.9302,50.5326,52.8808,4655971.0],["2020-03-03",52.9583,53.995,52.1545,52.6058,3625416.0],["2020-03-04",53.6353,55.2361,53.4308,55.1091,3725933.0],["2020-03-05",54.3334,55.0033,53.9103,54.7424,2358946.0],["2020-03-06",53.6001,54.2277,52.3237,54.0514,2948734.0],["2020-03-09",50.2858,52.8526,50.0672,51.7031,3998278.0],["2020-03-10",52.7398,54.0725,51.266,54.0091,3844303.0],["2020-03-11",52.9583,53.1135,50.9557,51.8724,3778668.0],["2020-03-12",48.3254,51.9147,46.5836,47.7683,5076924.0],["2020-03-13",49.2421,50.8499,47.7753,50.7159,5375172.0],["2020-03-16",44.9899,46.8939,38.0369,38.0722,6357533.0],["2020-03-17",39.4896,39.5813,36.5279,38.869,6247625.0],["2020-03-18",36.6548,37.0074,28.2069,29.9698,6615946.0],["2020-03-19",30.1461,34.6803,26.7965,33.9046,5823679.0],["2020-03-20",35.3079,37.0638,33.0655,33.4392,5075582.0],["2020-03-23",32.8187,32.8187,28.4819,30.5621,5516453.0],["2020-03-24",32.452,35.858,31.8667,35.731,4729450.0],["2020-03-25",36.6618,41.9577,35.4913,38.4318,5572697.0],["2020-03-26",39.8986,41.3442,38.2414,41.1538,4619026.0],["2020-03-27",39.2921,42.4019,38.8902,40.1242,8143822.0],["2020-03-30",40.2159,40.632,36.14,37.4658,6258254.0],["2020-03-31",37.135,37.39,34.6135,35.3147,6358152.0],["2020-04-01",33.374,33.799,31.8937,32.9137,4732855.0],["2020-04-02",32.0495,33.3669,31.4333,32.3116,4341830.0],["2020-04-03",32.1062,32.857,30.7463,30.8809,3923458.0],["2020-04-06",33.3032,34.5002,32.5808,33.1545,4676198.0],["2020-04-07",35.2156,36.8871,34.9181,34.9393,5620478.0],["2020-04-08",35.7255,38.1549,35.0172,37.6308,4329137.0],["2020-04-09",39.5715,43.0137,39.3377,40.1452,5133581.0],["2020-04-13",40.0885,40.1522,37.397,37.9212,4507776.0],["2020-04-14",38.8773,39.9468,38.2753,39.8831,2928403.0],["2020-04-15",37.9637,38.679,36.0301,36.4763,3651835.0],["2020-04-16",36.8304,37.05,35.1518,35.2793,3052553.0],["2020-04-17",37.0217,37.8574,35.9947,37.0925,3976502.0],["2020-04-20",36.1009,36.8517,35.683,36.0301,2382475.0],["2020-04-21",34.6489,35.7963,34.4719,35.3076,2469886.0],["2020-04-22",36.1647,36.3346,35.1943,35.5414,2075146.0],["2020-04-23",35.768,36.0584,34.7906,34.9322,2113330.0],["2020-04-24",35.1306,35.7326,34.7764,35.3572,2586192.0],["2020-04-27",35.598,36.8658,35.3926,36.3417,2601982.0],["2020-04-28",37.9991,38.6011,37.3404,37.6733,2785058.0],["2020-04-29",38.8703,40.1168,38.8065,39.1465,3696830.0],["2020-04-30",38.416,39.3762,37.8399,39.0633,4705610.0],["2020-05-01",37.5909,37.7261,36.5596,36.837,2920870.0],["2020-05-04",36.2893,36.6449,35.6278,35.9977,3383515.0],["2020-05-05",37.0646,38.3449,36.9792,37.0219,3513650.0],["2020-05-06",37.1428,37.975,36.9508,37.3278,3101573.0],["2020-05-07",37.911,38.7432,37.534,38.7005,2977836.0],["2020-05-08",39.3407,39.8955,38.4729,39.0206,2546150.0],["2020-05-11",38.4018,39.0846,37.6621,38.4231,2471124.0],["2020-05-12",38.7432,38.9281,36.4813,36.7516,3480110.0],["2020-05-13",36.524,36.7516,35.4642,35.7203,3134081.0],["2020-05-14",35.1015,35.891,33.9136,35.8341,3323556.0],["2020-05-15",35.5994,35.6776,34.5324,35.5567,4991681.0],["2020-05-18",37.2851,38.2097,37.1926,37.7474,3526344.0],["2020-05-19",37.6763,38.2026,36.9721,37.406,2423652.0],["2020-05-20",37.6976,37.7261,36.1471,36.588,3298582.0],["2020-05-21",36.4529,37.214,36.2466,36.8085,2457295.0],["2020-05-22",36.8583,37.2211,36.6023,37.093,1893720.0],["2020-05-26",39.0064,39.6394,38.5227,39.4687,2943470.0],["2020-05-27",40.557,40.8912,38.5725,39.3976,4293946.0],["2020-05-28",39.8741,39.9168,38.7574,39.6181,4764228.0],["2020-05-29",39.3559,40.5273,39.0345,39.5059,10750550.0],["2020-06-01",39.6416,40.713,39.4059,40.4059,2574943.0],["2020-06-02",40.9202,41.3273,40.5702,40.8559,3174948.0],["2020-06-03",41.4987,43.2772,41.4344,42.9701,2730362.0],["2020-06-04",42.8915,43.2987,42.0344,42.9344,2405076.0],["2020-06-05",44.7986,45.8557,43.613,44.4344,5100866.0],["2020-06-08",45.8915,46.0486,45.2772,45.8343,3351730.0],["2020-06-09",44.4201,45.0343,43.9986,44.8915,2566790.0],["2020-06-10",45.0415,45.0843,43.5058,44.3772,3231914.0],["2020-06-11",41.2845,43.213,41.0987,41.3416,4207051.0],["2020-06-12",43.3772,43.6987,41.7987,43.163,2445014.0],["2020-06-15",41.7844,44.9629,41.7844,44.6915,3452556.0],["2020-06-16",46.4129,46.8271,44.7629,45.1129,3894562.0],["2020-06-17",45.5486,45.6557,44.9915,45.0415,3241099.0],["2020-06-18",44.6201,45.9414,44.3129,45.2772,3428614.0],["2020-06-19",45.5772,45.8557,43.4915,43.9487,15117149.0],["2020-06-22",43.9201,44.3986,43.1844,43.8843,3145639.0],["2020-06-23",44.2986,44.4415,43.2272,43.7629,2591249.0],["2020-06-24",43.1558,43.3558,41.0702,42.4701,3272575.0],["2020-06-25",42.213,43.213,41.9344,42.5487,2806627.0],["2020-06-26",42.7844,42.9558,41.663,41.7201,2719423.0],["2020-06-29",42.1201,42.6987,41.2059,42.6987,2576801.0],["2020-06-30",43.2035,43.2035,42.2641,42.6657,2722210.0],["2020-07-01",42.845,44.021,42.7159,43.8059,1526431.0],["2020-07-02",44.6305,44.8599,43.3828,43.813,1872770.0],["2020-07-06",44.6663,44.7739,43.1462,43.2107,1705896.0],["2020-07-07",42.5438,42.7948,41.963,41.9988,1823750.0],["2020-07-08",42.1064,42.1996,41.4825,41.9701,2062349.0],["2020-07-09",41.9271,41.9486,40.3926,40.9591,2356778.0],["2020-07-10",40.9662,41.669,40.5719,40.8659,1840366.0],["2020-07-13",41.1312,41.3176,40.3926,40.7511,2081028.0],["2020-07-14",40.873,41.4395,40.5503,41.2674,1605998.0],["2020-07-15",42.2498,42.343,41.3248,42.0419,2006208.0],["2020-07-16",41.6761,41.9271,41.2029,41.3463,1689178.0],["2020-07-17",41.5901,42.3,41.2674,42.0132,1355738.0],["2020-07-20",41.8698,42.0562,41.0236,41.1455,1470187.0],["2020-07-21",41.3248,41.6618,40.8802,41.0093,2273186.0],["2020-07-22",40.8013,42.1781,40.6794,41.9486,1969882.0],["2020-07-23",41.712,42.0992,40.6149,41.124,1771738.0],["2020-07-24",41.1025,41.5184,40.873,41.1742,1470084.0],["2020-07-27",41.1742,42.1207,40.6722,42.049,2009614.0],["2020-07-28",41.8267,43.1461,41.5829,42.9167,2064722.0],["2020-07-29",43.1892,43.4688,42.5151,43.4688,1749240.0],["2020-07-30",42.7446,43.5477,42.3789,43.4186,1579166.0],["2020-07-31",42.9104,43.3063,42.4497,43.2271,3536664.0],["2020-08-03",42.824,43.0112,42.3849,42.7664,1882265.0],["2020-08-04",43.839,45.07,43.7598,44.5301,3522938.0],["2020-08-05",44.8252,44.9908,44.127,44.8828,2553994.0],["2020-08-06",44.6309,45.1924,44.2853,44.7316,2003112.0],["2020-08-07",44.5229,45.2427,44.4509,45.1491,1661726.0],["2020-08-10",45.2067,45.5307,44.9476,44.962,1720757.0],["2020-08-11",45.5595,45.9842,45.07,45.1204,2718701.0],["2020-08-12",45.4299,45.689,44.9476,45.3507,1406203.0],["2020-08-13",45.0484,45.4947,44.127,44.2205,1535719.0],["2020-08-14",44.127,44.5373,43.7598,43.9182,1510951.0],["2020-08-17",43.9758,44.71,43.731,44.6165,1568227.0],["2020-08-18",44.4581,44.6956,43.9326,44.3285,1414356.0],["2020-08-19",44.3213,44.3573,43.1263,43.2271,2063484.0],["2020-08-20",43.1911,44.3357,43.0472,43.9182,1512912.0],["2020-08-21",44.0478,44.2349,43.4503,43.9974,1896197.0],["2020-08-24",43.911,44.9548,43.5079,44.9476,1858838.0],["2020-08-25",45.0484,45.3003,44.5229,45.0412,2085053.0],["2020-08-26",44.8468,44.89,44.0982,44.4005,1636339.0],["2020-08-27",44.2997,45.1204,44.2997,44.9908,1731180.0],["2020-08-28",45.0988,45.7394,44.5733,45.6674,2119109.0],["2020-08-31",45.5403,45.5619,44.6371,44.8178,2962459.0],["2020-09-01",44.2976,45.3741,44.1169,45.1212,2353889.0],["2020-09-02",45.0345,45.9882,44.7094,45.9088,3085783.0],["2020-09-03",46.2194,46.8914,45.7715,46.4145,2996515.0],["2020-09-04",46.5446,47.1732,45.692,46.5085,2392589.0],["2020-09-08",46.3856,46.848,45.7643,46.2411,2060904.0],["2020-09-09",46.5879,47.4477,46.4001,46.6963,2026745.0],["2020-09-10",46.5157,46.9492,46.0461,46.0677,1523335.0],["2020-09-11",46.1761,46.1833,45.1646,45.7787,2063071.0],["2020-09-14",46.1905,47.3899,46.0388,47.3249,1992895.0],["2020-09-15",47.52,48.2642,47.3321,47.5489,2499298.0],["2020-09-16",47.7295,48.0908,47.2237,47.2599,2143774.0],["2020-09-17",46.8769,47.2382,45.9955,46.2917,2923450.0],["2020-09-18",45.5836,46.1689,44.9912,45.049,4064326.0],["2020-09-21",44.471,44.5432,43.0259,43.4161,3324898.0],["2020-09-22",43.6834,44.536,43.5678,43.8062,2072566.0],["2020-09-23",43.8207,43.9507,42.578,42.6502,2425200.0],["2020-09-24",42.6141,42.9464,42.1661,42.419,2916019.0],["2020-09-25",42.4262,43.38,42.2745,43.3005,2373394.0],["2020-09-28",44.4132,44.8105,43.9724,44.5577,2328605.0],["2020-09-29",44.5577,44.6082,43.6112,44.1458,1836547.0],["2020-09-30",44.4969,44.9321,43.5322,44.0617,3098683.0],["2020-10-01",44.127,45.2004,43.8804,45.1714,2187530.0],["2020-10-02",44.3446,46.4914,44.1487,46.3174,2651414.0],["2020-10-05",46.2956,46.6582,45.1279,45.8749,1878137.0],["2020-10-06",46.1433,46.3464,45.4325,45.6283,2024474.0],["2020-10-07",45.8749,45.9765,45.302,45.4833,1728290.0],["2020-10-08",45.7444,46.2666,45.6573,46.2376,1926228.0],["2020-10-09",46.8541,46.8613,45.6646,45.8314,1890934.0],["2020-10-12",45.7154,46.0925,45.389,45.933,1424470.0],["2020-10-13",45.6501,45.6573,44.301,44.729,2306107.0],["2020-10-14",44.6927,44.8378,44.0254,44.243,1779581.0],["2020-10-15",43.9964,44.6782,43.7571,43.8151,2566068.0],["2020-10-16",43.9674,44.1342,43.4524,43.9021,2706833.0],["2020-10-19",44.3881,44.4534,42.5821,42.6111,2814574.0],["2020-10-20",42.9012,43.2929,42.7634,42.8649,1773492.0],["2020-10-21",42.7997,43.4162,42.408,43.2856,1945939.0],["2020-10-22",43.1913,43.699,43.1696,43.583,1124674.0],["2020-10-23",44.0037,44.3736,43.612,44.0617,1533965.0],["2020-10-26",43.8223,43.8368,42.9955,43.3944,2182680.0],["2020-10-27",43.5105,43.7353,42.5966,42.5966,1541808.0],["2020-10-28",42.0671,42.4225,41.7697,41.9293,2604046.0],["2020-10-29",42.1034,42.8069,41.4071,42.4443,2552858.0],["2020-10-30",42.3016,42.8259,41.7627,42.1341,2493209.0],["2020-11-02",42.52,43.6779,42.4763,43.4303,2606006.0],["2020-11-03",43.1171,43.5832,42.6365,43.1463,2104454.0],["2020-11-04",42.9642,43.2701,42.5783,42.6001,2547492.0],["2020-11-05",42.8768,43.0079,42.2142,42.236,2543467.0],["2020-11-06",42.5055,43.4594,42.0103,42.2287,4052458.0],["2020-11-09",44.7847,46.8237,44.5736,44.8576,6756917.0],["2020-11-10",44.9959,47.1587,44.6973,47.0931,3794561.0],["2020-11-11",46.8383,46.8456,45.4692,46.1975,2443054.0],["2020-11-12",45.8042,45.8042,44.5226,44.9814,2118799.0],["2020-11-13",45.0979,46.0227,45.0979,45.9134,1675349.0],["2020-11-16",47.2606,47.399,46.2266,46.9475,2622518.0],["2020-11-17",46.4305,46.4669,45.411,45.746,2570815.0],["2020-11-18",45.8042,46.314,44.5226,44.559,2885885.0],["2020-11-19",44.4571,44.7702,43.7507,44.5007,3361121.0],["2020-11-20",44.3624,44.5954,43.8526,43.9764,3342545.0],["2020-11-23",44.2459,45.1852,44.1293,44.3405,2901365.0],["2020-11-24",45.0178,45.8625,44.9595,45.0323,3582794.0],["2020-11-25",45.1488,45.9572,44.7629,45.8042,3274742.0],["2020-11-27",45.877,45.877,44.7847,44.8867,1373695.0],["2020-11-30",45.1747,45.1966,43.8077,43.837,5697156.0],["2020-12-01",44.239,44.6118,43.9905,44.1294,2759155.0],["2020-12-02",44.2098,44.6191,43.8809,44.4291,2067715.0],["2020-12-03",44.4656,45.0943,44.356,44.6557,1847074.0],["2020-12-04",45.0066,45.2405,44.5095,44.78,1946455.0],["2020-12-07",44.7653,44.8458,44.3048,44.4072,2411784.0],["2020-12-08",44.3487,44.6776,44.144,44.1513,2753892.0],["2020-12-09",44.1879,44.8019,43.9978,44.3633,4726766.0],["2020-12-10",44.1586,44.3121,43.742,43.8078,3565354.0],["2020-12-11",43.8589,44.2975,43.7712,44.1952,3157198.0],["2020-12-14",44.5168,45.2478,44.1659,44.3121,3447912.0],["2020-12-15",44.4949,45.1381,44.1221,45.1381,2485469.0],["2020-12-16",45.1601,45.394,44.7946,44.8457,2362042.0],["2020-12-17",45.0797,45.1528,44.5314,44.6118,2913439.0],["2020-12-18",44.4949,44.9846,43.3253,43.508,5752678.0],["2020-12-21",43.3326,43.6981,42.916,43.6908,2970612.0],["2020-12-22",43.7785,44.5387,43.5081,44.5387,2357088.0],["2020-12-23",44.568,44.9042,44.1513,44.1952,2138407.0],["2020-12-24",44.3414,44.6776,44.0709,44.6557,797426.0],["2020-12-28",44.6265,45.2332,44.5607,45.1528,1960800.0],["2020-12-29",45.1527,45.5036,44.4729,44.568,1624678.0],["2020-12-30",44.6045,45.3136,44.5241,44.7946,1450889.0],["2020-12-31",44.7175,45.6421,44.358,45.6201,2362970.0],["2021-01-04",45.6275,45.6862,43.8957,43.9251,3965254.0],["2021-01-05",44.0278,44.5781,43.9837,44.1452,2801777.0],["2021-01-06",44.468,44.5194,43.5508,43.7709,4274647.0],["2021-01-07",43.859,43.8663,42.9711,43.2206,4302924.0],["2021-01-08",43.294,43.925,43.1912,43.837,3300542.0],["2021-01-11",43.7196,43.903,43.4848,43.6022,2622106.0],["2021-01-12",41.8557,42.5235,41.8264,42.4207,12195247.0],["2021-01-13",42.7363,43.1912,42.208,42.3987,4415309.0],["2021-01-14",42.6702,42.7216,42.318,42.4354,3009828.0],["2021-01-15",42.5969,43.2353,42.1126,43.0371,3361121.0],["2021-01-19",43.294,43.294,42.3987,42.6629,3406219.0],["2021-01-20",42.7069,43.426,42.5748,43.2793,2624686.0],["2021-01-21",42.9197,43.6388,42.6922,43.36,2632426.0],["2021-01-22",43.2279,43.9911,43.1105,43.9104,2904151.0],["2021-01-25",44.0278,44.9744,43.7563,44.3066,3731918.0],["2021-01-26",44.358,44.8937,44.2333,44.5194,2520763.0],["2021-01-27",44.2112,44.8863,44.1085,44.2919,3546571.0],["2021-01-28",44.2112,45.3119,44.1452,44.7249,3127373.0],["2021-01-29",44.3013,44.8611,43.3879,43.5057,4867118.0],["2021-02-01",43.793,44.3676,43.3437,44.316,2511578.0],["2021-02-02",44.316,44.7801,44.0509,44.4339,2356366.0],["2021-02-03",44.2424,44.6475,43.9404,44.537,2373703.0],["2021-02-04",44.6254,45.2589,44.537,44.898,1957910.0],["2021-02-05",45.0379,45.2516,44.9274,45.0674,1627774.0],["2021-02-08",45.0895,45.1558,44.7728,44.8612,1972771.0],["2021-02-09",44.9201,45.5168,44.8612,45.4799,2203939.0],["2021-02-10",45.7598,46.769,45.6346,46.0398,3566489.0],["2021-02-11",46.1503,46.4302,45.9587,46.3565,2190833.0],["2021-02-12",46.1282,46.4965,45.7451,46.0103,1866578.0],["2021-02-16",46.1503,46.2681,45.1411,45.4505,2784130.0],["2021-02-17",45.3842,45.6346,45.0011,45.4946,1930975.0],["2021-02-18",45.3915,45.4799,44.8169,44.8759,3308386.0],["2021-02-19",45.0969,45.7451,44.9569,45.0011,2858434.0],["2021-02-22",45.1263,45.9587,45.0085,45.7451,3666490.0],["2021-02-23",46.0692,46.2755,45.3105,45.9514,4029650.0],["2021-02-24",45.9145,46.1429,45.6199,45.944,3710040.0],["2021-02-25",46.0619,46.99,44.9864,45.3694,3338004.0],["2021-02-26",45.3731,45.7946,44.5154,44.5597,3404465.0],["2021-03-01",45.2326,45.6615,44.7002,44.7446,3024276.0],["2021-03-02",44.7372,44.8999,44.153,44.6411,3517882.0],["2021-03-03",44.6411,45.4766,44.5893,44.9442,3220356.0],["2021-03-04",44.8111,45.0552,43.4062,43.9608,4465361.0],["2021-03-05",44.1234,44.4118,43.0882,44.3379,3907358.0],["2021-03-08",44.434,45.2252,44.1382,44.6928,3772063.0],["2021-03-09",44.7224,45.558,44.3749,44.8925,3305496.0],["2021-03-10",44.8925,45.7133,44.8703,45.4175,3441101.0],["2021-03-11",45.6097,46.2161,44.8481,45.7133,3234907.0],["2021-03-12",45.7281,46.571,45.4323,46.5341,2806730.0],["2021-03-15",46.7559,47.5323,46.3788,47.2661,3268241.0],["2021-03-16",47.3253,47.6654,46.8003,47.2957,2896514.0],["2021-03-17",47.1774,47.4732,46.9186,47.2366,2877216.0],["2021-03-18",46.9778,47.2366,46.5267,46.7411,2706833.0],["2021-03-19",46.682,46.8668,45.4988,45.6615,11386056.0],["2021-03-22",45.6911,46.401,45.4249,46.1865,3583414.0],["2021-03-23",46.1717,46.8373,46.0682,46.5489,3369067.0],["2021-03-24",46.5489,47.4954,46.4971,46.7559,3019735.0],["2021-03-25",46.6228,47.3549,46.1496,47.2588,2139026.0],["2021-03-26",47.3918,47.7616,46.889,47.488,2014877.0],["2021-03-29",47.4732,47.769,46.9186,47.4806,2276695.0],["2021-03-30",47.2883,47.6137,47.1256,47.414,2346046.0],["2021-03-31",47.3584,47.6998,47.0689,47.1283,2567410.0],["2021-04-01",47.4474,48.3529,47.2322,48.3232,2642333.0],["2021-04-05",48.4123,48.5755,47.8853,48.4271,2546460.0],["2021-04-06",48.3455,48.5681,47.9669,48.338,3194350.0],["2021-04-07",48.3158,48.7462,48.2044,48.6497,2230565.0],["2021-04-08",48.6423,48.8353,48.4791,48.5458,1812192.0],["2021-04-09",48.6126,48.7314,48.2193,48.3826,2281236.0],["2021-04-12",48.5236,48.7908,48.0263,48.7388,2085053.0],["2021-04-13",48.4716,49.0134,48.4048,48.9837,2127778.0],["2021-04-14",48.9689,49.0208,48.4419,48.5087,1819003.0],["2021-04-15",48.9169,49.6888,48.7685,49.6665,2697442.0],["2021-04-16",49.8521,50.0079,49.5923,49.7407,2515913.0],["2021-04-19",49.8669,50.0525,49.4216,49.9782,2178346.0],["2021-04-20",49.956,50.9654,49.8818,50.906,2745223.0],["2021-04-21",51.0173,51.611,50.7946,51.4626,2526233.0],["2021-04-22",51.6556,51.9896,51.1806,51.2696,2478761.0],["2021-04-23",51.5739,51.6778,51.1509,51.5071,2084950.0],["2021-04-26",51.8263,51.9376,51.2845,51.4477,1886909.0],["2021-04-27",51.47,51.5071,51.0544,51.1064,2023030.0],["2021-04-28",51.188,51.4552,50.8392,50.9134,2008066.0],["2021-04-29",51.9673,53.3181,51.1954,51.4404,8460439.0],["2021-04-30",51.2505,51.6451,50.5058,51.4962,6067850.0],["2021-05-03",51.5707,51.6898,51.109,51.1462,3719947.0],["2021-05-04",51.2579,52.0249,51.1611,51.4664,3839556.0],["2021-05-05",51.1387,51.2504,49.694,49.9993,5389207.0],["2021-05-06",50.1185,50.5579,49.9025,50.3047,4503854.0],["2021-05-07",50.1259,50.9749,50.1259,50.7142,3373918.0],["2021-05-10",50.9674,51.2281,50.2674,50.2972,3449563.0],["2021-05-11",49.9398,50.0068,48.9717,49.2919,4554216.0],["2021-05-12",49.1355,49.3068,48.0482,48.2121,3441926.0],["2021-05-13",48.2418,48.5695,48.1227,48.1897,3071335.0],["2021-05-14",48.4057,48.7855,48.3387,48.6589,2540887.0],["2021-05-17",48.7929,48.9344,48.5472,48.7036,2512198.0],["2021-05-18",48.8748,49.0014,48.4429,48.7631,2251411.0],["2021-05-19",48.4951,48.9046,48.0333,48.8972,2799610.0],["2021-05-20",48.8078,49.977,48.711,49.8281,3614064.0],["2021-05-21",49.9994,50.1855,49.5302,49.5823,3769174.0],["2021-05-24",49.8057,50.9302,49.7163,50.744,3547810.0],["2021-05-25",50.7962,51.4292,50.5132,51.2654,4231510.0],["2021-05-26",51.3696,51.7643,51.1462,51.4739,3630886.0],["2021-05-27",51.6228,51.6898,50.6621,50.7962,5518723.0],["2021-05-28",51.0091,51.2558,50.8149,51.1138,3115505.0],["2021-06-01",51.3529,51.8536,51.0689,51.8237,3064111.0],["2021-06-02",51.8835,52.7727,51.7116,52.7653,2960602.0],["2021-06-03",52.8923,52.8923,52.2571,52.4514,3755551.0],["2021-06-04",52.6009,52.7279,52.1973,52.6233,2808072.0],["2021-06-07",52.683,53.0492,52.5635,52.5709,3279283.0],["2021-06-08",52.6532,53.0567,52.6233,52.6532,4061126.0],["2021-06-09",53.0567,53.2585,52.7653,53.0268,4259064.0],["2021-06-10",53.0119,53.2809,52.7727,53.1165,3442442.0],["2021-06-11",53.1165,53.1165,52.287,52.5934,3380522.0],["2021-06-14",52.6606,52.8549,52.429,52.7578,3454620.0],["2021-06-15",52.6158,52.7503,52.0105,52.018,3225103.0],["2021-06-16",52.2347,52.3019,51.1437,51.1511,3394145.0],["2021-06-17",51.196,51.2109,50.6953,50.9867,3681454.0],["2021-06-18",50.7177,50.8597,49.9406,49.948,6611921.0],["2021-06-21",50.1871,51.181,50.0601,50.8597,6134930.0],["2021-06-22",50.643,50.8896,50.4113,50.4263,4012313.0],["2021-06-23",50.4263,50.7551,50.232,50.3815,2973811.0],["2021-06-24",50.7401,50.7401,49.9779,50.0676,3497138.0],["2021-06-25",50.374,50.9718,50.1124,50.912,4008494.0],["2021-06-28",50.9419,51.0017,50.4487,50.6878,4729656.0],["2021-06-29",50.6953,51.1885,50.5832,50.7775,4264843.0],["2021-06-30",50.737,51.2019,49.9646,50.0471,4297661.0],["2021-07-01",49.3122,50.6245,49.3047,50.2796,7887060.0],["2021-07-02",50.4671,50.9245,50.3246,50.602,3403330.0],["2021-07-06",50.677,51.2919,50.2721,51.1794,4088474.0],["2021-07-07",51.007,51.3219,50.677,51.1345,2785368.0],["2021-07-08",50.9545,51.2244,50.617,50.917,3075773.0],["2021-07-09",51.1644,51.6669,50.9245,51.6444,2660909.0],["2021-07-12",51.5169,52.1618,51.3444,51.9668,2742230.0],["2021-07-13",51.8393,52.0118,51.0519,51.3369,2780105.0],["2021-07-14",51.2769,51.8168,51.2544,51.6369,2726957.0],["2021-07-15",51.7493,51.9893,51.6219,51.9518,2141916.0],["2021-07-16",52.2593,52.5217,52.0793,52.1618,2944090.0],["2021-07-19",51.6294,51.7044,51.022,51.5169,3832538.0],["2021-07-20",51.7044,52.8892,51.6819,52.6792,3915924.0],["2021-07-21",52.6492,53.0916,52.5967,52.6267,2018076.0],["2021-07-22",52.4317,52.5667,52.1393,52.4242,2118077.0],["2021-07-23",52.4917,52.9492,52.4692,52.8517,1823544.0],["2021-07-26",52.7542,53.1666,52.6492,52.9867,3046877.0],["2021-07-27",52.7617,53.5265,52.7242,53.2716,3615406.0],["2021-07-28",53.5041,53.5041,52.7092,52.7392,3601061.0],["2021-07-29",52.8742,53.2041,52.5967,52.6567,2434385.0],["2021-07-30",52.9697,53.7597,52.8343,52.8869,5686423.0],["2021-08-02",53.1051,53.6092,52.6085,52.6161,3196620.0],["2021-08-03",52.8945,53.3384,52.4129,52.9772,2991562.0],["2021-08-04",52.9622,53.1277,52.6612,52.7816,3057610.0],["2021-08-05",53.0449,53.2707,52.7515,53.2631,2745120.0],["2021-08-06",53.3008,53.5716,52.9547,53.1352,2083298.0],["2021-08-09",53.0901,53.3384,52.8267,53.1352,2352857.0],["2021-08-10",53.1277,53.1503,52.6687,52.7365,2224373.0],["2021-08-11",53.0224,53.4663,52.8267,53.3534,2378347.0],["2021-08-12",53.4588,53.5491,52.9547,53.3685,1806619.0],["2021-08-13",53.5942,54.1585,53.4512,54.1359,2983822.0],["2021-08-16",54.151,54.7228,54.1284,54.5648,2991355.0],["2021-08-17",54.4595,54.61,53.9027,54.4068,2491248.0],["2021-08-18",54.3015,54.4444,53.8425,53.9554,2441093.0],["2021-08-19",53.7748,54.3617,53.5039,53.8275,3700649.0],["2021-08-20",53.8274,54.4294,53.3083,54.1058,4906438.0],["2021-08-23",54.166,54.3993,53.4437,53.5265,3253277.0],["2021-08-24",53.7673,53.7974,53.1428,53.3008,3022212.0],["2021-08-25",53.2105,53.7221,52.8644,53.3685,2423755.0],["2021-08-26",53.361,53.6168,53.1277,53.4061,1988767.0],["2021-08-27",53.5867,54.0682,53.5566,53.835,2729950.0],["2021-08-30",53.7974,54.2187,53.6695,54.2187,3616025.0],["2021-08-31",54.2232,54.6535,54.027,54.5176,3799308.0],["2021-09-01",54.5931,54.9177,53.7854,54.6611,5329558.0],["2021-09-02",54.729,54.8875,54.2685,54.8649,2742024.0],["2021-09-03",54.7667,54.8422,53.5967,54.578,5519755.0],["2021-09-07",54.578,54.578,53.4004,53.7552,3147084.0],["2021-09-08",53.6269,54.2761,53.5212,54.1251,2803325.0],["2021-09-09",53.8609,53.8684,52.5701,52.5927,4775786.0],["2021-09-10",52.6983,52.7512,51.2641,51.2716,5009225.0],["2021-09-13",51.8529,52.1322,51.5207,51.7321,5332344.0],["2021-09-14",51.8378,52.0341,51.0754,51.4905,4360510.0],["2021-09-15",51.4906,51.9284,51.3245,51.6793,4468044.0],["2021-09-16",51.634,52.0265,51.3471,51.6264,3121078.0],["2021-09-17",51.5736,52.1549,51.0074,51.0905,8805746.0],["2021-09-20",50.7206,51.4226,50.5318,51.0376,5323056.0],["2021-09-21",51.2263,51.4,50.7659,50.7659,4148640.0],["2021-09-22",51.1811,51.4377,50.9017,51.1509,3644611.0],["2021-09-23",51.2565,51.5132,51.1207,51.166,3899825.0],["2021-09-24",50.9999,51.1962,49.9883,50.1695,4209528.0],["2021-09-27",50.3884,50.6904,49.5731,49.5807,4117061.0],["2021-09-28",49.3844,49.5203,48.9994,49.0674,4416238.0],["2021-09-29",49.2636,49.9657,49.2184,49.86,4034398.0],["2021-09-30",50.0009,50.0388,49.1373,49.1373,3607253.0],["2021-10-01",49.4327,50.2282,49.2282,49.8873,3023554.0],["2021-10-04",49.7282,50.4479,49.6524,50.3797,3561019.0],["2021-10-05",50.3797,50.4327,49.8646,50.1903,3218498.0],["2021-10-06",50.0691,51.3722,49.7964,51.3267,4103851.0],["2021-10-07",51.4858,52.0767,51.2888,51.3797,3184442.0],["2021-10-08",51.2888,51.5767,50.8267,50.91,2094444.0],["2021-10-11",50.9328,51.357,50.7737,51.3343,2593726.0],["2021-10-12",51.4403,52.2813,51.2206,51.9707,3707770.0],["2021-10-13",52.1676,52.3419,51.3191,52.0919,5716558.0],["2021-10-14",52.2661,52.8722,51.8191,52.7434,4535124.0],["2021-10-15",53.0919,53.3192,52.6298,52.7737,4263811.0],["2021-10-18",52.5843,53.3646,52.4252,53.2964,2513539.0],["2021-10-19",53.4328,53.4631,53.0237,53.0616,3519636.0],["2021-10-20",53.1677,54.0919,53.1071,54.0616,2735832.0],["2021-10-21",54.0616,54.3949,53.7131,53.9177,3152347.0],["2021-10-22",53.9934,54.4404,53.9783,54.3571,2530258.0],["2021-10-25",54.3798,56.4859,54.3571,55.9632,7199232.0],["2021-10-26",55.751,56.5162,55.5919,56.1374,5146790.0],["2021-10-27",56.3571,56.4404,55.5313,55.5465,6688186.0],["2021-10-28",55.7435,55.7662,54.9328,55.4177,9845486.0],["2021-10-29",54.948,55.5465,53.9707,54.1146,45300982.0],["2021-11-01",53.9672,54.1648,52.7358,53.8608,5556391.0],["2021-11-02",54.0888,55.1301,53.8912,54.7197,4598076.0],["2021-11-03",54.7273,55.2213,54.6285,54.9401,3625519.0],["2021-11-04",55.0845,55.1453,53.876,54.18,2901571.0],["2021-11-05",54.6589,55.2213,54.4308,54.5524,3300130.0],["2021-11-08",54.5905,54.5981,54.0052,54.3244,2880415.0],["2021-11-09",54.5068,54.5525,53.7924,53.9368,3382793.0],["2021-11-10",53.9368,54.332,53.8988,54.0736,2653582.0],["2021-11-11",53.8304,55.0541,53.7164,55.0465,2945328.0],["2021-11-12",54.9629,55.419,54.8945,55.2897,3001985.0],["2021-11-15",55.9844,55.9844,55.2313,55.804,7029300.0],["2021-11-16",55.8745,56.0471,55.1999,56.0157,4903200.0],["2021-11-17",55.8824,56.4942,54.5567,56.455,6557200.0],["2021-11-18",56.5805,56.6041,55.6235,55.7255,4760600.0],["2021-11-19",55.7412,56.0236,55.145,55.6235,5543500.0],["2021-11-22",55.6471,56.1883,55.3176,55.451,6528200.0],["2021-11-23",55.5451,55.7412,54.8234,54.8313,4518600.0],["2021-11-24",54.8469,55.4902,54.4626,55.4117,3930900.0],["2021-11-26",54.7842,55.5215,54.2665,54.4939,3720200.0],["2021-11-29",54.9254,55.3804,54.2743,54.7528,5540100.0],["2021-11-30",54.7024,54.7024,53.4429,53.4665,6217100.0],["2021-12-01",53.8838,54.3876,51.8764,51.8921,6009300.0],["2021-12-02",52.3881,53.5767,52.2857,53.1517,5086200.0],["2021-12-03",53.1989,53.435,52.6085,52.9391,4047600.0],["2021-12-06",53.3485,54.7733,53.3012,53.5925,5604700.0],["2021-12-07",53.8444,54.2223,53.561,53.8365,6229000.0],["2021-12-08",53.805,54.3875,53.7184,54.1986,4298400.0],["2021-12-09",53.9389,53.9389,53.01,53.0257,3697900.0],["2021-12-10",53.3799,53.3799,52.6557,52.6951,3874900.0],["2021-12-13",52.7344,53.8995,52.6242,53.6555,4984500.0],["2021-12-14",53.6082,54.0333,52.9391,52.9706,4766400.0],["2021-12-15",52.7423,53.0414,51.6796,52.9155,6006200.0],["2021-12-16",53.0887,53.5295,52.8525,53.2697,5136800.0],["2021-12-17",53.254,54.0569,53.1753,53.3563,12326900.0],["2021-12-20",52.8525,53.0414,52.2385,52.947,3914000.0],["2021-12-21",53.2067,54.2065,53.1831,54.1041,4084300.0],["2021-12-22",54.238,54.5056,53.8916,54.4269,2989200.0],["2021-12-23",54.5135,54.6473,54.2065,54.4899,2863700.0],["2021-12-27",54.5135,55.8517,54.5056,55.8439,3346100.0],["2021-12-28",55.7967,56.2926,55.6864,56.206,2663800.0],["2021-12-29",56.2847,56.7019,56.1351,56.5996,1920100.0],["2021-12-30",56.6783,56.8436,56.2926,56.6075,2071500.0],["2021-12-31",56.6762,56.8815,56.4866,56.5498,2309800.0],["2022-01-03",56.6604,56.7236,55.3728,56.2417,3110500.0],["2022-01-04",56.2022,57.2528,56.1785,57.0711,3410700.0],["2022-01-05",56.9684,57.2528,55.9968,56.1469,3237600.0],["2022-01-06",56.3681,56.771,55.9969,56.4076,2869800.0],["2022-01-07",56.1864,56.5103,55.8547,56.4076,3108900.0],["2022-01-10",56.3128,56.6051,55.7283,56.5814,3275800.0],["2022-01-11",56.4708,56.5735,55.5861,56.3128,3998100.0],["2022-01-12",56.3523,57.0237,56.2417,56.771,4234500.0],["2022-01-13",56.8658,57.3081,56.4866,56.6367,2390600.0],["2022-01-14",56.5182,56.6525,55.8863,56.4787,2506100.0],["2022-01-18",56.3049,56.4234,55.0095,55.0806,4224000.0],["2022-01-19",55.1912,55.3097,54.1564,54.1643,3281300.0],["2022-01-20",54.2907,54.4802,53.169,53.1769,3647100.0],["2022-01-21",53.3664,53.8957,52.9083,53.6508,4183100.0],["2022-01-24",52.9004,54.1169,51.9288,54.0379,6464500.0],["2022-01-25",53.5481,54.6777,53.011,54.4407,4623200.0],["2022-01-26",54.8041,55.3649,53.2954,53.6587,4577500.0],["2022-01-27",54.0142,54.654,53.3111,53.5244,3257500.0],["2022-01-28",53.4928,54.8989,52.8688,54.891,3531800.0],["2022-01-31",54.405,55.0471,54.1355,55.0234,4353700.0],["2022-02-01",54.7221,55.1106,54.4209,54.8014,3264300.0],["2022-02-02",54.6904,55.5069,54.3971,55.3325,3400900.0],["2022-02-03",55.0947,55.1185,54.3813,54.4367,2299800.0],["2022-02-04",54.2227,54.5477,53.6916,54.0562,3705200.0],["2022-02-07",53.9849,54.4922,53.8263,53.9373,2636500.0],["2022-02-08",53.8977,54.0166,53.3666,53.5489,3039200.0],["2022-02-09",54.0324,54.5239,53.9611,54.3495,2224900.0],["2022-02-10",53.7392,54.4922,53.0416,53.3031,3162100.0],["2022-02-11",53.533,54.08,52.9464,53.5013,3795300.0],["2022-02-14",53.3824,53.6599,52.7799,53.0257,3771800.0],["2022-02-15",53.5013,53.7788,53.0257,53.1525,3069800.0],["2022-02-16",53.2714,53.6202,52.8909,53.4617,3651400.0],["2022-02-17",53.0812,53.4379,52.7641,53.208,3543000.0],["2022-02-18",53.2001,53.6044,52.7562,52.8196,3611100.0],["2022-02-22",52.6848,52.8671,51.9951,52.3519,3521000.0],["2022-02-23",53.1842,53.2556,51.6939,51.7256,3725100.0],["2022-02-24",51.2658,52.2726,50.6554,52.114,5712100.0],["2022-02-25",52.3201,53.4775,52.2171,53.43,5839700.0],["2022-02-28",52.9104,53.2844,52.1227,52.5842,7089700.0],["2022-03-01",52.7195,52.9661,52.0989,52.3694,5832800.0],["2022-03-02",52.5126,52.9741,52.3614,52.5922,6091100.0],["2022-03-03",52.8468,53.0377,52.0511,53.0059,5489700.0],["2022-03-04",52.6081,53.1969,51.8522,53.165,4697900.0],["2022-03-07",52.8547,52.9264,51.4465,51.4544,5221300.0],["2022-03-08",51.4146,52.4251,51.0566,51.6374,4348800.0],["2022-03-09",52.2739,52.4808,51.8204,51.8522,3745900.0],["2022-03-10",51.4862,51.6851,51.0247,51.5737,4454700.0],["2022-03-11",51.9159,52.4251,51.8602,51.9954,3451700.0],["2022-03-14",52.25,52.632,51.3987,51.6215,3301000.0],["2022-03-15",52.3694,52.6081,51.4544,51.8124,3920800.0],["2022-03-16",52.1307,52.6479,51.3271,52.1943,4870100.0],["2022-03-17",51.8443,52.9263,51.8283,52.9025,3685900.0],["2022-03-18",52.7513,53.2685,52.7513,53.2128,6202100.0],["2022-03-21",53.173,53.6902,52.7035,52.9741,4196600.0],["2022-03-22",53.2048,53.9368,53.1889,53.6663,5000400.0],["2022-03-23",53.539,53.722,53.1093,53.2287,2835000.0],["2022-03-24",53.1571,53.3321,52.799,53.1332,3150900.0],["2022-03-25",53.3241,54.0959,53.3082,54.0641,2642000.0],["2022-03-28",54.0323,54.6767,54.0004,54.6767,3393400.0],["2022-03-29",54.9871,56.2601,54.9552,56.1885,3769500.0],["2022-03-30",56.0851,56.4033,55.7111,55.918,2922000.0],["2022-03-31",56.219,56.4266,55.3167,55.3327,3834800.0],["2022-04-01",55.3806,56.6182,55.3566,56.6102,3288700.0],["2022-04-04",56.4266,56.5783,55.708,56.3467,3090800.0],["2022-04-05",56.3387,57.0653,56.3068,56.4266,3135600.0],["2022-04-06",56.0912,57.3288,55.708,57.3129,3280800.0],["2022-04-07",56.9615,57.4646,56.5224,57.1851,3550900.0],["2022-04-08",57.249,57.9117,56.9855,57.6162,2816600.0],["2022-04-11",57.5923,57.7281,56.9695,57.1053,2342100.0],["2022-04-12",57.0893,57.3767,56.8019,57.1372,2302300.0],["2022-04-13",57.2809,57.6642,57.225,57.6402,2546700.0],["2022-04-14",57.8798,58.3508,57.744,57.9756,2625300.0],["2022-04-18",57.9756,58.5904,57.9037,58.4866,2544600.0],["2022-04-19",58.5904,59.301,58.5664,59.1813,3406000.0],["2022-04-20",59.1812,60.1394,59.1094,59.828,2807700.0],["2022-04-21",60.0196,60.2033,59.5006,59.5326,2734200.0],["2022-04-22",59.4208,59.6842,58.6702,58.7181,3112400.0],["2022-04-25",58.6862,58.8139,57.3767,58.0873,4179100.0],["2022-04-26",58.263,58.6862,57.4167,57.4326,3676200.0],["2022-04-27",57.6243,57.9357,57.1771,57.217,2955000.0],["2022-04-28",57.217,58.1512,56.8577,58.0554,3130100.0],["2022-04-29",57.6925,57.7486,55.4652,55.5694,6374100.0],["2022-05-02",55.7456,55.978,52.9655,53.983,4257100.0],["2022-05-03",54.2635,55.0086,53.7667,54.2154,3143500.0],["2022-05-04",54.1112,55.1928,53.6866,54.9445,3296200.0],["2022-05-05",55.329,55.5774,53.3982,53.7587,3206300.0],["2022-05-06",53.294,53.5664,52.3727,52.9736,3568400.0],["2022-05-09",52.4768,52.589,51.5154,51.7237,4524500.0],["2022-05-10",52.2044,52.4849,50.2656,50.8745,5762800.0],["2022-05-11",50.8745,51.7718,50.5941,51.1149,4444100.0],["2022-05-12",50.9386,52.3967,50.7864,52.3887,5584800.0],["2022-05-13",52.7172,54.0552,52.3967,54.0071,5225300.0],["2022-05-16",54.1513,54.7762,53.7827,54.5278,3543200.0],["2022-05-17",54.8243,55.1367,54.3035,54.9685,4711800.0],["2022-05-18",54.7522,54.8804,53.975,54.1273,5187300.0],["2022-05-19",53.7828,54.3276,53.0216,53.7988,4499300.0],["2022-05-20",54.3115,54.5759,53.5985,54.4718,4085500.0],["2022-05-23",54.3997,54.8723,53.6946,53.8549,6075200.0],["2022-05-24",53.8789,54.8964,53.1098,54.8323,4053100.0],["2022-05-25",54.5679,55.6415,54.5038,55.4252,4227300.0],["2022-05-26",55.345,55.5373,54.4958,54.5359,4491900.0],["2022-05-27",54.8804,55.5774,54.8243,55.5614,3369600.0],["2022-05-31",54.8192,55.1408,54.1117,54.8514,6709300.0],["2022-06-01",54.8594,55.0042,54.3448,54.7388,2879800.0],["2022-06-02",54.5619,55.0604,53.8463,55.0283,2701500.0],["2022-06-03",54.8112,54.8192,54.0715,54.1599,2821700.0],["2022-06-06",54.5057,54.5057,53.4202,53.8544,4764100.0],["2022-06-07",53.6695,54.7629,53.5649,54.7227,3832200.0],["2022-06-08",54.4172,54.4815,53.774,53.9589,2979100.0],["2022-06-09",53.8383,54.3207,53.2755,53.2915,4325300.0],["2022-06-10",52.8493,53.6453,52.4795,53.0343,4513600.0],["2022-06-13",52.1579,52.3508,50.6061,50.8232,5406100.0],["2022-06-14",50.9036,51.193,50.0835,50.4855,4541300.0],["2022-06-15",50.9599,52.8976,50.8473,52.1016,4884500.0],["2022-06-16",51.0403,52.19,50.8955,51.6433,4708400.0],["2022-06-17",51.6272,52.8172,51.6272,52.1579,15381100.0],["2022-06-21",52.2704,53.2594,52.2704,52.6403,3592900.0],["2022-06-22",52.0694,53.9268,52.0694,53.38,3427300.0],["2022-06-23",53.9107,54.7147,53.7901,54.6665,4081700.0],["2022-06-24",54.7227,55.7841,54.6021,55.6313,5933800.0],["2022-06-27",55.5268,56.0172,55.1248,55.8323,3798400.0],["2022-06-28",56.2022,56.8293,55.5027,55.5831,2858800.0],["2022-06-29",55.4625,55.8564,55.382,55.768,3085800.0],["2022-06-30",55.3629,55.6534,54.8384,55.0805,3766600.0],["2022-07-01",55.0159,56.654,54.9837,56.6056,2950200.0],["2022-07-05",56.1699,56.3716,54.9353,55.9116,2979500.0],["2022-07-06",56.0811,56.4684,55.7018,56.0811,3031300.0],["2022-07-07",56.1779,56.2344,55.3952,55.5082,3871800.0],["2022-07-08",55.5162,55.9197,55.2903,55.6615,2885900.0],["2022-07-11",55.6131,56.1456,55.3791,56.1295,2836000.0],["2022-07-12",55.7502,56.3958,55.5082,55.9681,2587200.0],["2022-07-13",55.3791,55.8713,54.8949,54.9111,3343100.0],["2022-07-14",54.088,55.4033,53.9508,55.2338,3969800.0],["2022-07-15",55.9681,56.8235,55.5485,56.7347,3803500.0],["2022-07-18",56.888,57.001,55.8148,56.0569,2913500.0],["2022-07-19",56.428,56.5894,55.9116,56.5491,2528700.0],["2022-07-20",56.4361,56.9284,55.9923,56.6863,1861400.0],["2022-07-21",56.4845,56.9687,56.2828,56.9526,1843200.0],["2022-07-22",57.2915,57.6707,57.0413,57.5739,2224600.0],["2022-07-25",57.6949,58.0096,57.5013,57.7837,2051000.0],["2022-07-26",57.7918,58.5906,57.7918,58.4454,2374700.0],["2022-07-27",58.0984,58.518,57.4609,57.9935,2529500.0],["2022-07-28",58.284,59.3976,58.1307,59.3411,2739000.0],["2022-07-29",59.1856,60.06,59.137,59.9062,4414900.0],["2022-08-01",59.6066,60.0438,59.4285,59.6471,2613300.0],["2022-08-02",59.5904,59.9629,58.9184,58.9427,2684800.0],["2022-08-03",59.1046,59.5256,58.2545,58.295,3723800.0],["2022-08-04",59.1451,59.2423,58.3193,58.6755,3074600.0],["2022-08-05",58.3759,58.9346,57.9387,58.9103,2509400.0],["2022-08-08",59.1046,59.7766,59.0479,59.3151,2033200.0],["2022-08-09",59.4771,59.6714,59.3475,59.55,2577200.0],["2022-08-10",60.1167,60.1976,59.4528,60.0195,3214300.0],["2022-08-11",60.0438,60.3677,59.6066,59.8009,2899800.0],["2022-08-12",60.1005,60.5377,59.8819,60.4567,3283900.0],["2022-08-15",60.4001,60.813,60.2219,60.5215,3073400.0],["2022-08-16",60.1896,60.5782,59.5095,59.6714,4727900.0],["2022-08-17",59.4609,59.8738,59.137,59.5742,3280200.0],["2022-08-18",59.6552,59.7766,58.8941,59.0965,2830300.0],["2022-08-19",58.9994,59.307,58.805,59.0318,4178100.0],["2022-08-22",58.6998,58.8698,58.0683,58.125,3956300.0],["2022-08-23",58.0521,58.125,56.7728,57.1696,4441200.0],["2022-08-24",57.1696,57.461,57.1129,57.1938,3051600.0],["2022-08-25",57.4205,57.5906,57.1048,57.5015,2575400.0],["2022-08-26",57.4934,57.6311,56.5866,56.6028,3309700.0],["2022-08-29",56.3518,57.2343,56.2708,56.6676,3709700.0],["2022-08-30",56.7162,56.951,55.7203,55.8417,3989400.0],["2022-08-31",56.0676,56.3277,55.3038,55.4826,5103900.0],["2022-09-01",55.2307,55.6532,54.8731,55.6207,3476400.0],["2022-09-02",55.8645,55.9864,54.8975,55.0032,2563100.0],["2022-09-06",55.2551,55.6207,54.735,55.0519,3910500.0],["2022-09-07",55.0032,55.6288,54.9138,55.4744,2662100.0],["2022-09-08",55.0113,55.3851,53.7762,53.9224,8201300.0],["2022-09-09",53.9549,54.4425,53.638,54.2718,4143300.0],["2022-09-12",54.6375,55.1169,54.3612,54.93,3794600.0],["2022-09-13",54.1256,54.4181,53.4349,53.5568,4210200.0],["2022-09-14",53.6299,53.833,52.8255,53.1505,4994900.0],["2022-09-15",53.2805,53.5812,51.501,51.5416,7543300.0],["2022-09-16",51.4685,52.4192,51.2816,52.2566,12575400.0],["2022-09-19",51.9479,52.1023,51.4685,51.9804,4448700.0],["2022-09-20",51.5578,51.6066,50.8672,51.2653,4382400.0],["2022-09-21",51.4359,51.8747,50.8021,50.8184,4966400.0],["2022-09-22",50.7859,51.0784,50.4771,50.7859,4300400.0],["2022-09-23",50.3715,50.7128,49.5914,50.2252,4557500.0],["2022-09-26",49.9733,50.1358,49.0389,49.4858,5015900.0],["2022-09-27",49.6808,49.9246,48.2832,48.34,6882500.0],["2022-09-28",48.7138,49.2989,48.0313,49.0551,8458700.0],["2022-09-29",48.6407,48.6894,46.8124,47.0887,4837900.0],["2022-09-30",47.6256,47.8133,47.0707,47.4951,5621400.0],["2022-10-03",48.0255,48.6539,47.0952,48.3275,4283300.0],["2022-10-04",48.8008,49.8453,48.5804,49.1843,3868000.0],["2022-10-05",48.6539,48.8334,47.6665,48.5723,3357800.0],["2022-10-06",48.6049,48.8742,47.5114,47.7562,3871700.0],["2022-10-07",47.4951,47.9113,47.0707,47.3563,3287300.0],["2022-10-10",47.5849,48.0011,46.777,46.8014,3157200.0],["2022-10-11",46.8422,47.6093,46.5974,47.3808,3625200.0],["2022-10-12",47.2258,47.4543,46.9402,46.9483,2931400.0],["2022-10-13",46.1241,47.1523,45.5936,46.9646,4441300.0],["2022-10-14",47.5359,47.6828,45.2917,45.3243,4153100.0],["2022-10-17",46.0017,47.0952,45.814,46.9157,5014200.0],["2022-10-18",47.5767,48.0745,47.3482,47.846,4069500.0],["2022-10-19",47.4379,47.9439,46.8504,47.1931,3660400.0],["2022-10-20",47.2584,47.6012,46.883,46.8994,3185100.0],["2022-10-21",46.8341,47.1605,46.2547,47.0299,3781500.0],["2022-10-24",47.5604,48.254,47.4624,48.1561,4207300.0],["2022-10-25",48.2132,49.4128,48.1479,49.3639,6585800.0],["2022-10-26",49.3639,49.7393,49.1354,49.4536,3814300.0],["2022-10-27",49.7801,50.384,49.6903,49.8943,3401700.0],["2022-10-28",49.7719,50.9307,49.7066,50.8491,2980500.0],["2022-10-31",50.4214,51.1752,50.3968,51.0195,6662200.0],["2022-11-01",51.208,51.5685,50.8147,50.9704,3586600.0],["2022-11-02",50.6263,51.1752,49.6595,50.0363,4138300.0],["2022-11-03",49.471,50.7901,49.1187,50.4952,2826600.0],["2022-11-04",50.7246,51.9945,50.5525,51.6258,3706200.0],["2022-11-07",51.7159,51.8716,51.2817,51.7241,3316300.0],["2022-11-08",51.7651,52.3714,51.4947,51.8962,2999300.0],["2022-11-09",51.8471,52.6664,51.6996,51.8225,2979900.0],["2022-11-10",53.0515,53.9773,52.5353,53.5594,4617900.0],["2022-11-11",53.7479,53.9363,52.9777,53.2399,3558000.0],["2022-11-14",53.1088,53.4366,52.4861,52.5025,3993600.0],["2022-11-15",53.1744,53.5758,52.4042,53.0433,4436700.0],["2022-11-16",52.8794,53.0269,52.183,52.3059,3569100.0],["2022-11-17",51.7979,52.7893,51.7242,52.7729,3087800.0],["2022-11-18",53.2563,53.4202,52.691,53.0105,2991800.0],["2022-11-21",52.9695,53.5595,52.9368,53.5021,2831100.0],["2022-11-22",53.5595,53.8134,53.33,53.5021,3128700.0],["2022-11-23",53.3628,53.5758,52.5926,52.863,3283300.0],["2022-11-25",53.1006,53.2235,52.8712,53.1334,1691200.0],["2022-11-28",52.8958,53.0023,50.405,50.5853,7739200.0],["2022-11-29",50.7246,51.2489,50.3395,51.0441,5291900.0],["2022-11-30",50.5983,51.9556,50.261,51.8815,7034600.0],["2022-12-01",52.1612,52.5807,51.4784,51.6676,3923000.0],["2022-12-02",51.2728,52.0131,51.1083,51.7417,3357300.0],["2022-12-05",51.2564,51.7417,50.7957,51.1988,5078700.0],["2022-12-06",51.2893,51.7746,51.2234,51.5854,5584400.0],["2022-12-07",51.5854,52.4985,51.5854,52.2928,5196200.0],["2022-12-08",52.3175,52.992,52.3093,52.6959,3862500.0],["2022-12-09",52.7535,53.3869,52.6465,53.0167,4418000.0],["2022-12-12",53.1072,53.3951,52.7288,53.1977,4943900.0],["2022-12-13",54.2917,54.6537,52.9756,53.4362,4250200.0],["2022-12-14",53.5185,53.9956,52.9756,53.1895,4750200.0],["2022-12-15",52.844,53.4856,52.7041,53.173,4543800.0],["2022-12-16",52.4491,52.7535,51.3222,52.2188,10962300.0],["2022-12-19",52.2188,52.7206,51.8239,52.2682,3610900.0],["2022-12-20",52.0789,52.3257,51.4867,51.9144,4438400.0],["2022-12-21",52.6301,53.3046,52.589,52.844,3845700.0],["2022-12-22",52.6136,52.8111,51.4291,52.1941,3204100.0],["2022-12-23",52.0872,52.9838,52.0214,52.9838,1848300.0],["2022-12-27",52.9838,52.992,52.3422,52.737,4073900.0],["2022-12-28",52.6712,53.0167,51.9473,52.0131,3155200.0],["2022-12-29",52.2352,52.8111,52.1777,52.6712,2462900.0],["2022-12-30",52.53,52.6704,51.8115,52.3814,2374100.0],["2023-01-03",52.7365,52.8768,51.9024,52.6869,4483600.0],["2023-01-04",52.8521,53.8596,52.7282,53.3558,3887200.0],["2023-01-05",53.0668,53.0833,52.1254,52.3483,3783000.0],["2023-01-06",52.6456,53.2237,52.5878,52.9182,4261600.0],["2023-01-09",52.8686,53.5623,52.5878,53.4302,3885800.0],["2023-01-10",53.1576,53.2733,52.6952,52.9677,3121500.0],["2023-01-11",53.3971,54.5698,52.9347,54.5037,5024500.0],["2023-01-12",54.6028,55.1891,54.1569,54.9579,3525800.0],["2023-01-13",54.6358,54.9496,54.3468,54.6606,2148700.0],["2023-01-17",54.7102,55.536,54.6936,55.2387,3192800.0],["2023-01-18",55.3213,55.4121,54.2642,54.5367,2505400.0],["2023-01-19",54.3881,54.9744,53.9091,53.9339,2709300.0],["2023-01-20",54.0413,54.8671,53.5458,54.8175,3038300.0],["2023-01-23",54.8258,55.5772,54.6028,55.2717,2676500.0],["2023-01-24",55.2222,55.7011,54.9992,55.4121,1904100.0],["2023-01-25",55.6103,55.6103,55.0818,55.5855,4140100.0],["2023-01-26",55.8911,56.1553,55.4369,56.1306,2294800.0],["2023-01-27",56.0315,56.7169,56.0232,56.4031,3979800.0],["2023-01-30",56.2131,56.5269,55.9158,55.9654,2652000.0],["2023-01-31",55.9729,56.4868,55.6165,56.2215,5001200.0],["2023-02-01",56.0475,56.4702,55.3429,56.2795,3303200.0],["2023-02-02",56.5365,57.0669,55.948,56.2464,3235300.0],["2023-02-03",55.8071,56.064,55.0197,56.0226,3637600.0],["2023-02-06",55.5336,56.2049,55.3015,56.1386,2489100.0],["2023-02-07",55.7739,56.2712,55.3761,55.8402,3609200.0],["2023-02-08",55.7491,56.1138,55.4838,55.7159,2520800.0],["2023-02-09",55.89,56.1469,54.8539,54.8953,2395300.0],["2023-02-10",54.771,55.5336,54.7296,55.4092,2123500.0],["2023-02-13",55.5336,55.8237,55.5087,55.6579,2237800.0],["2023-02-14",55.5584,55.6413,54.4395,54.4643,3228300.0],["2023-02-15",54.4726,55.0694,54.3069,55.0363,2425900.0],["2023-02-16",54.5638,55.2352,54.3068,54.9616,2447500.0],["2023-02-17",54.9534,55.0363,54.4063,54.8042,2891900.0],["2023-02-21",54.4975,54.7462,53.8758,54.0582,2603800.0],["2023-02-22",54.5638,55.575,54.224,54.3068,3501900.0],["2023-02-23",54.7461,55.1357,54.4395,54.771,3560100.0],["2023-02-24",54.4726,54.5804,53.594,53.8593,3220400.0],["2023-02-27",54.4146,54.4809,53.4283,53.6769,3981100.0],["2023-02-28",53.6644,53.9224,53.1818,53.2151,5975000.0],["2023-03-01",53.1235,53.1235,52.2332,52.8573,3625700.0],["2023-03-02",52.7408,53.4647,52.5577,53.3316,3244700.0],["2023-03-03",53.5812,53.9141,53.3815,53.6644,3574000.0],["2023-03-06",53.8725,53.9973,53.4314,53.5063,3483800.0],["2023-03-07",53.5979,53.6811,52.9738,53.1735,3548000.0],["2023-03-08",53.1069,53.7476,53.057,53.706,2807300.0],["2023-03-09",53.706,53.8392,52.7574,52.7907,3414300.0],["2023-03-10",52.7824,52.8323,50.9434,51.0765,5725400.0],["2023-03-13",51.0765,52.9821,51.0515,52.2498,6428000.0],["2023-03-14",52.7491,53.2817,52.2082,52.6076,5061000.0],["2023-03-15",52.2914,53.0486,51.6839,52.4745,5503300.0],["2023-03-16",52.125,52.3413,51.3761,51.9502,4573500.0],["2023-03-17",51.917,51.917,51.0515,51.0765,7068400.0],["2023-03-20",51.3095,51.8337,51.0931,51.5675,3943500.0],["2023-03-21",51.8254,51.9336,50.7769,50.985,4396700.0],["2023-03-22",50.7603,51.0182,49.3956,49.4289,4155200.0],["2023-03-23",49.8449,50.2527,49.1709,49.3207,3559300.0],["2023-03-24",49.2291,50.8352,49.1542,50.7936,3675100.0],["2023-03-27",51.0765,51.1514,50.4441,50.519,3778500.0],["2023-03-28",50.2277,50.8185,50.1362,50.8102,2410300.0],["2023-03-29",51.2679,51.7089,51.2179,51.6257,3023300.0],["2023-03-30",51.9502,52.308,51.8837,52.1,3008000.0],["2023-03-31",52.2379,52.9397,52.1961,52.9063,4142600.0],["2023-04-03",52.5972,52.9732,52.1293,52.5303,5758400.0],["2023-04-04",52.4969,52.6306,52.1293,52.5053,2832400.0],["2023-04-05",52.6055,52.7309,52.1961,52.3966,4001900.0],["2023-04-06",52.6139,52.6222,51.8953,52.2797,3177600.0],["2023-04-10",52.0123,52.3549,51.5611,52.3465,3083000.0],["2023-04-11",52.2212,52.2212,51.5611,51.887,7405700.0],["2023-04-12",52.6306,52.8228,51.6948,51.7366,4749400.0],["2023-04-13",51.6029,51.6029,50.9428,51.4107,5126000.0],["2023-04-14",51.5277,51.7115,50.5417,50.7757,3728700.0],["2023-04-17",50.9846,51.4441,50.7924,51.4358,2960500.0],["2023-04-18",51.3104,51.5945,50.8592,51.0598,2197000.0],["2023-04-19",50.6921,51.511,50.6587,51.5026,2290700.0],["2023-04-20",51.3355,51.7867,51.2102,51.7449,3031000.0],["2023-04-21",51.7783,52.3214,51.6279,52.0791,4020800.0],["2023-04-24",52.1209,52.2128,51.4943,51.8786,2647300.0],["2023-04-25",51.7115,52.0374,51.6196,51.8368,3493600.0],["2023-04-26",51.795,51.9872,51.0932,51.2269,2788900.0],["2023-04-27",51.2269,52.3381,51.1935,52.0457,3183400.0],["2023-04-28",52.1758,52.805,52.1758,52.7211,3464600.0],["2023-05-01",52.5197,52.763,52.1674,52.2177,2194100.0],["2023-05-02",52.1254,52.1842,51.3116,51.5046,2620200.0],["2023-05-03",51.622,51.8653,51.0599,51.1522,3099100.0],["2023-05-04",51.3116,52.1674,50.7831,51.9492,3254900.0],["2023-05-05",52.268,53.3168,52.2429,52.8134,3226900.0],["2023-05-08",52.5701,52.8134,52.4107,52.654,2160400.0],["2023-05-09",52.503,52.5449,51.9912,52.2009,2526900.0],["2023-05-10",52.6288,52.7127,51.9408,52.3268,2665300.0],["2023-05-11",52.0667,52.1674,51.5046,51.8485,2319500.0],["2023-05-12",51.9744,52.1003,51.6724,52.0415,2349900.0],["2023-05-15",52.0331,52.2093,51.6891,51.966,2449700.0],["2023-05-16",51.8485,51.8821,50.5733,50.5817,3311800.0],["2023-05-17",50.6656,50.9592,50.2881,50.8837,3722300.0],["2023-05-18",50.6908,50.9592,50.2377,50.3971,4197100.0],["2023-05-19",50.5985,50.9593,50.1958,50.3132,3425200.0],["2023-05-22",50.4475,50.8334,50.2629,50.6236,2844500.0],["2023-05-23",50.6488,51.0096,50.3216,50.4223,2700000.0],["2023-05-24",50.2545,50.33,49.5498,49.5749,3159100.0],["2023-05-25",49.8266,49.8266,48.7695,49.0296,3615000.0],["2023-05-26",49.1219,49.3736,48.845,49.2142,3448200.0],["2023-05-30",49.7092,49.9357,49.3736,49.4323,4422700.0],["2023-05-31",49.605,50.3634,49.5292,50.0853,9241100.0],["2023-06-01",50.1022,50.296,49.6135,49.9168,4558800.0],["2023-06-02",50.2117,50.6415,49.9927,50.3044,4781900.0],["2023-06-05",50.3803,51.0544,50.2876,50.5488,3849900.0],["2023-06-06",50.6583,50.7679,50.1527,50.5656,3669300.0],["2023-06-07",50.7173,51.5515,50.5319,51.3998,3542800.0],["2023-06-08",51.3324,51.3998,50.8605,51.2819,2554200.0],["2023-06-09",51.0796,51.3998,51.0038,51.324,2605600.0],["2023-06-12",51.3071,51.5094,51.0796,51.3745,4422200.0],["2023-06-13",51.4757,51.8464,51.383,51.5599,4279900.0],["2023-06-14",51.72,52.3436,51.3408,51.5515,5399900.0],["2023-06-15",51.442,51.6863,51.2482,51.5936,4542500.0],["2023-06-16",51.5936,51.9475,51.4925,51.7285,18479700.0],["2023-06-20",51.5431,51.6021,50.7004,50.8353,5309100.0],["2023-06-21",50.7763,50.7763,50.0938,50.2286,5495800.0],["2023-06-22",50.4477,50.5909,49.7567,50.1106,3217500.0],["2023-06-23",49.8241,50.0685,49.5039,49.5124,6096400.0],["2023-06-26",49.6893,50.5403,49.6135,50.5151,3160800.0],["2023-06-27",50.6162,50.8353,50.3297,50.7173,4823300.0],["2023-06-28",50.751,50.7763,50.3718,50.6836,3648700.0],["2023-06-29",50.4561,50.7594,50.2286,50.7426,3702900.0],["2023-06-30",51.0269,51.1877,50.0876,50.5953,7161500.0],["2023-07-03",50.5615,51.2554,50.4007,50.9423,2347700.0],["2023-07-05",50.7646,51.5177,50.6038,51.3062,4649000.0],["2023-07-06",50.5869,50.7223,50.0876,50.6884,4102900.0],["2023-07-07",50.4092,50.7392,50.2145,50.4092,4710100.0],["2023-07-10",50.333,50.4853,50.0792,50.1976,4837300.0],["2023-07-11",50.3838,51.2215,50.1384,51.1962,5433900.0],["2023-07-12",51.45,51.7547,51.0184,51.0354,4271000.0],["2023-07-13",51.1115,51.6108,50.8746,51.5769,4705200.0],["2023-07-14",51.4669,51.5177,51.1792,51.4669,4981700.0],["2023-07-17",51.3569,51.9154,51.1962,51.8647,3229500.0],["2023-07-18",51.9662,52.0001,51.4162,51.6108,4082600.0],["2023-07-19",51.8224,52.5755,51.8224,52.237,4362500.0],["2023-07-20",52.4655,53.0071,52.017,52.9901,3250600.0],["2023-07-21",53.0494,53.4471,52.914,53.1001,3116800.0],["2023-07-24",53.2101,53.6925,53.1086,53.6248,4913400.0],["2023-07-25",53.5148,53.7856,53.354,53.3878,3284600.0],["2023-07-26",53.3879,54.0225,53.3879,53.9464,3440300.0],["2023-07-27",54.1579,54.3102,52.5839,52.6263,4957900.0],["2023-07-28",52.8378,53.0663,51.7293,52.017,5075900.0],["2023-07-31",52.1495,52.2855,51.4867,51.8096,9894200.0],["2023-08-01",51.8436,52.0901,51.5037,51.6482,3206500.0],["2023-08-02",51.4103,51.5717,51.1213,51.2998,3554800.0],["2023-08-03",51.0619,51.1128,49.8212,49.9997,6619800.0],["2023-08-04",50.3311,51.1978,50.1441,50.3226,4508100.0],["2023-08-07",50.4075,51.1468,50.3311,51.0788,4059400.0],["2023-08-08",50.739,50.8324,50.0337,50.1356,4465600.0],["2023-08-09",50.0336,50.8239,49.8467,50.569,3896100.0],["2023-08-10",50.603,50.654,49.7532,49.9572,6938500.0],["2023-08-11",49.8382,49.9487,49.5663,49.8127,5070300.0],["2023-08-14",49.6853,49.8127,49.1329,49.2349,6150100.0],["2023-08-15",49.0479,49.0479,48.3001,48.8015,6157700.0],["2023-08-16",48.8525,48.946,48.2832,48.3256,5102000.0],["2023-08-17",48.4446,48.963,48.3086,48.3341,5229500.0],["2023-08-18",48.0622,48.6231,48.0367,48.3511,4842100.0],["2023-08-21",48.2832,48.3596,47.5524,47.7818,4748900.0],["2023-08-22",48.0027,48.1132,47.7138,47.8583,3448300.0],["2023-08-23",48.0452,48.6231,48.0112,48.5296,5834900.0],["2023-08-24",48.5551,48.9035,47.8923,47.8923,5722400.0],["2023-08-25",47.9263,47.9772,47.4249,47.5863,8429000.0],["2023-08-28",47.7563,48.1387,47.5184,47.9857,8568900.0],["2023-08-29",48.0112,48.0197,47.6288,47.9857,4698800.0],["2023-08-30",47.8838,48.0962,47.6458,48.0622,9020900.0],["2023-08-31",48.0759,48.11,47.7942,47.8369,6971200.0],["2023-09-01",48.0588,48.3064,47.8113,47.9734,3864100.0],["2023-09-05",47.9478,47.9564,47.1454,47.1625,5264600.0],["2023-09-06",47.3162,47.3588,46.7442,46.9406,4915100.0],["2023-09-07",46.932,47.3247,46.9235,47.0174,5821300.0],["2023-09-08",47.2479,47.5808,47.1284,47.2223,4243300.0],["2023-09-11",47.3588,47.4015,46.9918,47.0942,3698600.0],["2023-09-12",47.0771,47.2479,46.8808,47.0771,3704500.0],["2023-09-13",47.3076,47.41,46.9491,47.0003,4928400.0],["2023-09-14",47.1796,47.3162,46.9918,47.0515,5902100.0],["2023-09-15",46.9064,46.9406,46.0784,46.1808,18363000.0],["2023-09-18",46.4028,46.4284,45.7967,45.865,5925300.0],["2023-09-19",45.8394,46.3089,45.8223,46.0955,4394700.0],["2023-09-20",46.3089,46.6162,45.865,45.9248,3731900.0],["2023-09-21",45.6089,45.7114,44.4224,44.4395,8675400.0],["2023-09-22",44.448,44.7297,43.9785,44.0127,6976500.0],["2023-09-25",43.9614,43.9785,43.4066,43.6968,5307200.0],["2023-09-26",43.5346,43.7054,42.6383,42.9029,5231400.0],["2023-09-27",43.1761,43.4834,42.1518,42.3908,5416500.0],["2023-09-28",42.5017,42.7493,42.3225,42.3566,5850100.0],["2023-09-29",42.8852,43.3571,42.5849,42.8509,5298500.0],["2023-10-02",42.7479,42.8852,41.8384,42.0357,6159100.0],["2023-10-03",41.8813,42.1215,41.5466,41.9499,6352400.0],["2023-10-04",42.1473,42.5505,41.7611,42.5334,5468700.0],["2023-10-05",42.4991,43.031,42.3017,42.9538,5067200.0],["2023-10-06",42.7393,43.3657,42.3704,42.9967,4249200.0],["2023-10-09",42.8251,43.6317,42.8165,43.3743,3747300.0],["2023-10-10",43.0654,43.2627,42.1987,43.074,6226300.0],["2023-10-11",43.4686,43.9406,43.3657,43.7175,4027300.0],["2023-10-12",43.5974,43.7089,42.9538,43.1426,4110400.0],["2023-10-13",43.3743,43.5459,43.074,43.4086,3230800.0],["2023-10-16",43.4172,43.7775,42.8508,43.5373,4545500.0],["2023-10-17",43.4086,44.0092,43.2456,43.7346,6089900.0],["2023-10-18",43.4172,43.5888,42.7994,42.8251,3930800.0],["2023-10-19",42.6792,43.2284,42.3446,42.4047,4883200.0],["2023-10-20",42.4047,42.7479,42.336,42.3446,4965900.0],["2023-10-23",42.0443,42.542,41.7097,42.0529,4859100.0],["2023-10-24",42.2073,42.6449,42.1644,42.5591,4002400.0],["2023-10-25",42.4047,42.5763,42.1043,42.2845,3336300.0],["2023-10-26",42.4132,43.0911,42.4132,42.7221,4299200.0],["2023-10-27",42.7222,42.7908,41.8813,42.0443,4107900.0],["2023-10-30",40.7572,41.3664,38.6464,39.6589,36132700.0],["2023-10-31",39.992,41.0015,39.6296,40.8807,18220500.0],["2023-11-01",41.1223,41.5364,40.7426,41.407,8149300.0],["2023-11-02",42.1835,43.3138,42.0023,43.1672,9626500.0],["2023-11-03",43.8919,44.3233,43.8229,43.8747,6433100.0],["2023-11-06",43.797,43.8574,43.357,43.5382,7734800.0],["2023-11-07",43.8747,43.9955,43.1758,43.7453,5787000.0],["2023-11-08",43.7712,44.3147,43.7712,44.1767,5455100.0],["2023-11-09",44.263,44.332,43.0119,43.288,5464300.0],["2023-11-10",43.495,43.5986,43.0119,43.1931,5189600.0],["2023-11-13",43.0981,43.1413,42.7271,43.055,6125100.0],["2023-11-14",44.0041,45.5313,43.9092,44.9877,7029200.0],["2023-11-15",45.0481,45.5745,45.0222,45.2725,5937800.0],["2023-11-16",45.4364,45.9714,45.2207,45.8074,7522900.0],["2023-11-17",46.1008,46.1526,45.5054,45.6521,7215100.0],["2023-11-20",45.5572,46.0921,45.307,45.9196,4947400.0],["2023-11-21",45.7298,46.2647,45.5486,46.2043,5302100.0],["2023-11-22",46.584,46.6271,45.8074,45.9972,3993600.0],["2023-11-24",45.9541,46.5667,45.8247,46.5149,2454200.0],["2023-11-27",46.5667,46.886,46.2906,46.7048,4751900.0],["2023-11-28",46.5408,46.9809,46.3941,46.4287,6855800.0],["2023-11-29",46.7651,47.024,46.2216,46.3078,5561500.0],["2023-11-30",46.4951,46.9113,46.079,46.7812,10126200.0],["2023-12-01",46.6858,47.4661,46.5991,47.3361,6197100.0],["2023-12-04",47.1714,48.2637,47.1714,48.1423,7323500.0],["2023-12-05",48.0903,48.177,47.4661,47.6135,7666100.0],["2023-12-06",48.4024,48.94,47.4228,47.4314,11296300.0],["2023-12-07",47.3361,47.8389,47.0933,47.4141,6195400.0],["2023-12-08",47.076,47.3101,46.4344,46.6945,6648000.0],["2023-12-11",46.8159,47.2754,46.6252,47.154,6461100.0],["2023-12-12",47.1974,47.3621,46.7812,47.232,5013300.0],["2023-12-13",47.4835,49.3214,47.3014,49.0873,8882400.0],["2023-12-14",49.8503,50.4918,49.8069,50.1277,11549500.0],["2023-12-15",49.963,50.1537,49.1914,49.6682,20187200.0],["2023-12-18",49.7636,49.8416,48.9746,48.992,8848800.0],["2023-12-19",49.1654,49.7289,49.096,49.5208,6198200.0],["2023-12-20",49.5122,50.041,49.1394,49.1567,5402900.0],["2023-12-21",49.5468,49.8763,49.044,49.3821,5859900.0],["2023-12-22",49.5902,49.9803,49.2694,49.3214,5287200.0],["2023-12-26",49.3474,50.0583,49.3041,50.0237,4212000.0],["2023-12-27",50.1103,50.3011,49.9196,50.2837,5619600.0],["2023-12-28",50.2491,50.8126,50.171,50.7866,5243000.0],["2023-12-29",50.5053,50.6098,49.9828,50.0003,6688600.0],["2024-01-02",49.7303,51.0104,49.6432,51.0017,5815300.0],["2024-01-03",50.6272,50.7143,49.8609,50.2702,5312500.0],["2024-01-04",50.2528,50.7143,50.0438,50.2354,5107000.0],["2024-01-05",50.0438,50.5576,49.7651,50.4356,3944200.0],["2024-01-08",50.4356,51.855,50.3486,51.7941,8842900.0],["2024-01-09",51.498,52.0988,51.2977,51.6286,7605900.0],["2024-01-10",51.8986,52.0727,51.3326,51.4719,6719400.0],["2024-01-11",51.3587,51.7505,50.8536,51.6112,6628800.0],["2024-01-12",51.8376,51.9682,50.9581,51.289,5892800.0],["2024-01-16",51.0539,51.289,50.6795,50.8014,5809000.0],["2024-01-17",50.2441,50.7578,49.3123,49.8174,6658200.0],["2024-01-18",49.7739,49.948,48.5983,48.8682,7117800.0],["2024-01-19",49.025,49.3298,48.2674,49.2165,9218000.0],["2024-01-22",49.3123,49.9567,48.1803,48.398,45785700.0],["2024-01-23",48.5896,48.8421,48.25,48.755,12145100.0],["2024-01-24",49.3298,49.5126,47.8494,47.8843,8218600.0],["2024-01-25",48.4154,48.5286,47.7972,48.2587,6945800.0],["2024-01-26",48.398,48.4677,47.8494,47.8668,5696200.0],["2024-01-29",47.893,47.9713,47.3357,47.8233,6329600.0],["2024-01-30",47.6492,48.5374,47.3792,48.0497,8151000.0],["2024-01-31",48.2833,48.3795,47.3385,47.5834,12325100.0],["2024-02-01",47.6709,48.3358,47.0935,48.3358,6320800.0],["2024-02-02",48.1521,48.1608,46.9185,47.4084,7480300.0],["2024-02-05",46.8398,46.901,46.0262,46.0612,9135600.0],["2024-02-06",46.1486,47.181,46.0174,47.0235,7198800.0],["2024-02-07",47.0235,47.146,46.6211,46.6823,4686700.0],["2024-02-08",46.6036,46.8223,46.4024,46.5073,4484400.0],["2024-02-09",46.3936,46.5948,45.7287,46.1574,6516500.0],["2024-02-12",46.2274,46.4024,45.9649,46.0787,5069600.0],["2024-02-13",45.265,45.3175,44.7839,45.0726,9692900.0],["2024-02-14",45.2738,45.2738,44.7576,44.9588,5923100.0],["2024-02-15",45.335,45.8337,45.2388,45.51,5127100.0],["2024-02-16",45.0551,45.9649,44.8451,45.7812,5678200.0],["2024-02-20",45.8949,46.0612,45.4575,45.9037,6095700.0],["2024-02-21",46.3586,46.3849,45.2213,46.0961,6522900.0],["2024-02-22",46.0787,46.3324,45.8599,46.2099,5764000.0],["2024-02-23",46.2974,46.7348,46.1311,46.3149,5181800.0],["2024-02-26",46.3849,46.4723,45.6412,45.9212,5120200.0],["2024-02-27",46.1924,46.3061,45.6587,45.7637,5966900.0],["2024-02-28",45.6587,45.755,45.265,45.51,7631100.0],["2024-02-29",45.8766,46.2811,45.6129,45.8151,6753300.0],["2024-03-01",45.7184,45.9558,44.7513,45.9294,8952600.0],["2024-03-04",45.7272,46.4657,45.6217,46.3426,5170600.0],["2024-03-05",46.2899,46.4745,45.7799,45.9382,5979500.0],["2024-03-06",46.2459,46.2899,45.5953,45.8591,4927400.0],["2024-03-07",46.0788,46.2371,45.736,45.9294,4875600.0],["2024-03-08",46.2459,46.5712,46.1931,46.5184,4968000.0],["2024-03-11",46.5009,47.0284,46.4129,46.6767,4753800.0],["2024-03-12",46.5976,46.6327,46.1931,46.4921,6964600.0],["2024-03-13",46.5712,46.8877,45.8854,45.9645,7512600.0],["2024-03-14",45.8766,45.9733,45.0502,45.4194,9746700.0],["2024-03-15",44.9798,45.9909,44.8743,45.8854,10074800.0],["2024-03-18",45.7623,46.1316,45.7184,45.903,4781200.0],["2024-03-19",45.9382,46.0701,45.5601,45.8063,5448500.0],["2024-03-20",45.6217,46.1492,45.4019,46.1052,4058200.0],["2024-03-21",46.2986,46.5009,45.8942,46.1492,5075700.0],["2024-03-22",46.3954,46.4657,45.7184,45.7887,5775200.0],["2024-03-25",45.947,46.2283,45.692,45.8679,6775300.0],["2024-03-26",46.0525,46.3954,45.9382,46.2459,6484800.0],["2024-03-27",46.5976,47.2746,46.4745,47.2746,9112000.0],["2024-03-28",47.3691,47.8815,47.3691,47.7931,6318200.0],["2024-04-01",47.7136,47.749,47.1747,47.2277,4855900.0],["2024-04-02",46.7949,46.8832,46.521,46.7065,5107500.0],["2024-04-03",46.68,46.7949,46.415,46.6182,4683600.0],["2024-04-04",46.7418,47.2189,46.3355,46.4857,3923300.0],["2024-04-05",46.1058,46.9627,45.9114,46.8302,4718600.0],["2024-04-08",46.8655,47.4132,46.7683,47.3867,4006900.0],["2024-04-09",47.4928,48.0493,47.4398,48.0405,3401400.0],["2024-04-10",46.8302,47.1394,45.6729,46.0616,7578800.0],["2024-04-11",46.3443,46.6093,46.0263,46.15,5724500.0],["2024-04-12",46.1058,46.203,45.8143,45.9556,6410600.0],["2024-04-15",46.203,46.2471,45.3637,45.6287,6251800.0],["2024-04-16",45.5139,45.5581,44.8602,44.8778,7121500.0],["2024-04-17",44.8867,45.5404,44.7453,45.3019,5120700.0],["2024-04-18",45.4344,45.9821,45.1694,45.9644,4961100.0],["2024-04-19",46.1058,46.9627,46.097,46.8567,6611700.0],["2024-04-22",46.8214,47.1571,46.4238,47.1129,4182400.0],["2024-04-23",47.0245,47.3337,46.9185,47.1659,6650900.0],["2024-04-24",46.9715,47.4839,46.6977,47.4132,5340400.0],["2024-04-25",46.8479,47.6253,46.7154,47.5281,4880800.0],["2024-04-26",47.6076,47.8815,47.2719,47.4486,6861600.0],["2024-04-29",47.7048,48.1818,47.6429,47.9786,6558900.0],["2024-04-30",47.9138,48.047,47.4967,47.5233,8569700.0],["2024-05-01",47.3724,48.4109,47.3458,47.8606,5867900.0],["2024-05-02",48.3133,48.766,47.9494,48.7393,5897000.0],["2024-05-03",49.1743,49.4849,48.695,49.05,9076600.0],["2024-05-06",49.2453,49.4139,48.9524,49.2187,6845100.0],["2024-05-07",49.1033,49.3429,48.6949,48.837,6362200.0],["2024-05-08",48.6239,48.8104,48.402,48.6328,6602400.0],["2024-05-09",48.8192,48.8725,48.1801,48.4908,6113300.0],["2024-05-10",48.5884,48.9435,48.4731,48.8281,3859700.0],["2024-05-13",49.2186,49.2541,48.6772,48.7837,3928200.0],["2024-05-14",48.9524,49.1743,48.5352,48.7038,4898900.0],["2024-05-15",49.0766,49.2808,48.8015,48.9169,6024400.0],["2024-05-16",48.8636,49.192,48.7482,48.9879,4198600.0],["2024-05-17",49.0766,49.0766,48.7127,48.9346,4270900.0],["2024-05-20",48.9435,49.263,48.7127,48.8015,3913100.0],["2024-05-21",48.8015,49.263,48.7837,48.8902,3783200.0],["2024-05-22",48.6506,48.8192,47.6298,47.6831,5760100.0],["2024-05-23",47.6831,47.6919,46.4049,46.4315,5576000.0],["2024-05-24",46.7777,46.8309,46.254,46.3161,4660500.0],["2024-05-28",46.6889,47.1061,45.7392,45.7747,6564900.0],["2024-05-29",45.5617,45.5617,45.2332,45.4196,5639700.0],["2024-05-30",45.7481,46.2451,45.7481,45.9345,6217400.0],["2024-05-31",46.0232,47.1771,45.9078,47.0972,9284200.0],["2024-06-03",47.43,47.5727,46.9839,47.5549,4398700.0],["2024-06-04",47.4567,48.7502,47.4567,48.5539,5815900.0],["2024-06-05",48.4737,48.6253,47.9741,48.1971,4729300.0],["2024-06-06",47.9919,48.5004,47.7779,48.4023,3350700.0],["2024-06-07",47.5905,48.1525,47.3943,47.5638,3968800.0],["2024-06-10",47.3497,47.4656,46.7253,47.0196,4317100.0],["2024-06-11",46.8323,47.1356,46.5022,46.6004,5218000.0],["2024-06-12",47.5281,47.6797,46.9393,47.0018,4344300.0],["2024-06-13",47.0464,47.7243,46.9661,47.4746,4314100.0],["2024-06-14",47.3408,47.6887,47.2872,47.6084,3374700.0],["2024-06-17",47.3675,47.6798,47.1088,47.3408,3624400.0],["2024-06-18",47.5281,47.8135,47.207,47.3675,3597700.0],["2024-06-20",47.198,47.4746,46.9929,47.2872,4471000.0],["2024-06-21",47.2872,47.4746,47.0821,47.4121,16269900.0],["2024-06-24",47.4121,48.3042,47.2962,47.8492,4265500.0],["2024-06-25",47.8135,47.9295,47.0464,47.207,5553500.0],["2024-06-26",46.975,47.198,46.7699,46.9929,4776800.0],["2024-06-27",46.9929,47.0018,46.2703,46.7699,6201700.0],["2024-06-28",47.0196,47.1534,46.5022,47.1178,8379400.0],["2024-07-01",46.9411,47.1742,46.4481,46.9411,4417400.0],["2024-07-02",46.9322,47.228,46.8784,47.0039,4590200.0],["2024-07-03",47.1294,47.3625,46.9053,47.0218,2125700.0],["2024-07-05",47.237,47.6494,46.9591,47.5956,3378500.0],["2024-07-08",47.5508,47.7211,47.2728,47.6583,5347700.0],["2024-07-09",47.6046,47.6494,47.1653,47.2997,3617300.0],["2024-07-10",47.479,48.0797,47.3535,48.0349,3279400.0],["2024-07-11",48.528,49.7113,48.4831,49.3079,5896000.0],["2024-07-12",49.5858,50.2224,49.55,49.9803,5273800.0],["2024-07-15",50.1417,50.3658,49.8817,50.1865,4621500.0],["2024-07-16",50.321,50.581,50.07,50.5361,5127600.0],["2024-07-17",50.563,51.7644,50.563,51.6657,5270200.0],["2024-07-18",51.4057,52.5085,51.334,51.7554,4518500.0],["2024-07-19",51.7016,51.8002,51.2713,51.6209,3722300.0],["2024-07-22",51.4685,51.6926,51.0561,51.603,4000800.0],["2024-07-23",51.334,51.8361,51.2175,51.5402,3275400.0],["2024-07-24",51.5402,51.9437,51.2265,51.334,4860000.0],["2024-07-25",51.5133,52.1588,51.2085,51.4237,4755000.0],["2024-07-26",51.6568,52.2485,51.4685,52.0602,3138600.0],["2024-07-29",52.1588,52.2933,51.7016,52.1857,2744900.0],["2024-07-30",52.2305,52.4726,52.0961,52.3291,4091500.0],["2024-07-31",52.2305,52.2574,51.4147,51.4864,7681900.0],["2024-08-01",51.9124,52.2907,51.7773,52.2457,5966600.0],["2024-08-02",51.9214,53.5336,51.9214,53.4255,8459400.0],["2024-08-05",51.228,54.0019,51.228,53.2994,12166900.0],["2024-08-06",53.0292,55.2538,52.741,54.4342,9104700.0],["2024-08-07",54.4432,55.4789,54.2811,54.2901,7729800.0],["2024-08-08",54.3441,54.4072,53.6416,54.2361,6671700.0],["2024-08-09",54.4882,54.6504,53.9659,54.5513,3374900.0],["2024-08-12",54.3261,54.3802,53.8038,54.3171,4391100.0],["2024-08-13",54.7855,54.9206,54.137,54.3171,4228400.0],["2024-08-14",54.3802,54.4432,54.0109,54.182,4208100.0],["2024-08-15",53.9298,53.9839,53.5065,53.7767,5586400.0],["2024-08-16",53.8308,54.2181,53.7047,54.083,6572900.0],["2024-08-19",54.0739,54.8485,54.0649,54.8125,2664600.0],["2024-08-20",54.8125,54.9656,54.2991,54.5423,3163600.0],["2024-08-21",54.5693,54.9025,54.209,54.8755,3305400.0],["2024-08-22",54.8755,54.9296,54.3441,54.4882,3413200.0],["2024-08-23",54.6774,55.1997,54.5963,55.0196,4245700.0],["2024-08-26",55.3709,55.8302,55.2898,55.632,3406700.0],["2024-08-27",55.4879,56.0824,55.3799,55.9743,3495200.0],["2024-08-28",56.1094,56.2084,55.4429,55.8302,3306900.0],["2024-08-29",55.8122,55.9112,54.9205,55.2988,3680100.0],["2024-08-30",55.4249,56.0463,55.4069,55.9383,5700000.0],["2024-09-03",55.742,56.6284,55.6425,56.3299,4818200.0],["2024-09-04",56.3299,56.8816,56.3299,56.7188,4034600.0],["2024-09-05",57.162,57.3338,56.1942,56.3751,4743300.0],["2024-09-06",56.4203,56.6826,55.8777,56.4384,4567200.0],["2024-09-09",56.1761,56.954,56.1219,56.8545,4479100.0],["2024-09-10",56.9901,57.0715,56.6012,56.8092,2556000.0],["2024-09-11",56.3932,56.7098,55.9862,56.6284,2988400.0],["2024-09-12",56.6284,56.7912,56.0314,56.4475,2788600.0],["2024-09-13",56.8183,56.8907,56.158,56.7188,3506300.0],["2024-09-16",56.963,57.1891,56.6012,56.6917,3164100.0],["2024-09-17",56.764,57.1077,56.5108,56.5198,3639700.0],["2024-09-18",56.565,57.1891,55.9771,56.2485,4640800.0],["2024-09-19",56.0314,56.1671,54.6476,54.9008,7228500.0],["2024-09-20",54.7742,55.8596,54.6657,55.742,12378400.0],["2024-09-23",56.0767,56.5198,55.941,56.3661,4122900.0],["2024-09-24",56.0857,56.8907,55.8324,56.5831,5128700.0],["2024-09-25",56.7188,56.8726,56.348,56.6555,5233600.0],["2024-09-26",56.5198,56.9811,56.2394,56.5108,4229700.0],["2024-09-27",56.8093,57.2253,56.5651,56.7369,4304800.0],["2024-09-30",56.8907,57.4243,56.5379,57.361,7133400.0],["2024-10-01",57.519,57.7733,57.0013,57.2193,5380900.0],["2024-10-02",56.7924,57.0558,56.3201,56.6925,4326300.0],["2024-10-03",56.5835,56.7743,56.1203,56.6744,3617200.0],["2024-10-04",55.9659,56.8288,55.5572,56.3201,5249000.0],["2024-10-07",56.193,56.193,55.8206,56.0113,4015400.0],["2024-10-08",56.1112,56.2656,55.4936,55.866,4442500.0],["2024-10-09",55.8388,56.2384,55.6844,56.1385,3132800.0],["2024-10-10",56.1294,56.5563,55.5572,55.8297,3184800.0],["2024-10-11",56.0658,56.3292,55.8569,56.084,2913800.0],["2024-10-14",56.0658,56.6108,55.8842,56.411,3132300.0],["2024-10-15",56.7561,57.8914,56.638,57.5463,3863200.0],["2024-10-16",57.6008,58.4,57.5735,58.3364,3616900.0],["2024-10-17",57.9822,58.2183,57.6098,58.0912,3450800.0],["2024-10-18",58.1275,58.8269,57.7824,58.7724,3406700.0],["2024-10-21",58.618,58.9268,57.9005,57.9368,3301000.0],["2024-10-22",57.7461,58.0821,57.6189,57.846,2840000.0],["2024-10-23",57.7642,58.509,57.7642,58.3455,4232900.0],["2024-10-24",58.2638,58.7451,57.4827,57.5009,3841100.0],["2024-10-25",57.41,57.4827,55.5935,55.6844,5994200.0],["2024-10-28",56.1385,56.411,55.5663,55.6662,4605000.0],["2024-10-29",55.5027,55.7116,54.8579,54.8669,5174300.0],["2024-10-30",54.9668,55.4028,54.767,54.9305,4564700.0],["2024-10-31",54.7216,54.8579,53.877,53.9224,9170600.0],["2024-11-01",54.1997,54.5829,53.6615,53.7162,4615700.0],["2024-11-04",53.8165,54.7836,53.7436,54.0902,4691600.0],["2024-11-05",53.8257,53.8348,52.8404,53.6614,5515400.0],["2024-11-06",53.1323,53.1323,51.0888,52.0011,11418200.0],["2024-11-07",52.2474,52.3021,51.326,51.4354,7303100.0],["2024-11-08",51.8186,52.6488,51.7274,52.4663,5576600.0],["2024-11-11",52.4755,53.5064,52.439,52.5941,5228100.0],["2024-11-12",52.366,52.5941,51.9828,52.0193,3675500.0],["2024-11-13",52.4116,52.5393,51.6544,51.9098,3792000.0],["2024-11-14",51.8551,51.8551,50.9793,51.1526,5115100.0],["2024-11-15",51.1618,51.6544,51.0432,51.5814,7984900.0],["2024-11-18",51.2165,51.9007,51.0614,51.7912,4208300.0],["2024-11-19",51.7456,52.3021,51.3807,52.1653,3365100.0],["2024-11-20",51.9281,52.2474,51.6635,51.8916,4131300.0],["2024-11-21",51.7456,52.4663,51.5997,52.3569,2953100.0],["2024-11-22",52.5941,52.8039,52.2748,52.4116,3277800.0],["2024-11-25",52.4572,52.6579,52.1562,52.4116,6793300.0],["2024-11-26",52.3569,52.7674,52.0741,52.6853,3038900.0],["2024-11-27",53.0411,53.6341,53.032,53.2053,3016100.0],["2024-11-29",53.3695,53.5064,52.7218,52.813,3486200.0],["2024-12-02",52.7617,52.8533,51.6986,51.9552,5053000.0],["2024-12-03",52.1476,52.1843,51.3228,51.3503,4856200.0],["2024-12-04",51.6436,51.8452,51.2678,51.4786,4011300.0],["2024-12-05",51.2953,51.4786,51.0295,51.3778,3790600.0],["2024-12-06",51.3778,51.6527,51.277,51.4786,3112200.0],["2024-12-09",51.4145,51.946,51.112,51.7627,3946800.0],["2024-12-10",51.5519,51.6161,51.0387,51.1212,5089600.0],["2024-12-11",51.0204,51.3045,50.5621,50.6996,6634600.0],["2024-12-12",50.5621,51.2128,50.4613,50.5346,3885200.0],["2024-12-13",50.4063,50.8737,50.1955,50.7179,3899100.0],["2024-12-16",50.4063,50.8371,49.9664,50.0214,5671600.0],["2024-12-17",49.8656,50.5438,49.6182,49.9664,4951700.0],["2024-12-18",49.7648,50.2414,48.3718,48.3993,7659400.0],["2024-12-19",48.7292,49.0408,47.4186,47.4369,7959000.0],["2024-12-20",47.6569,49.0866,47.6569,48.3809,14467200.0],["2024-12-23",48.2984,48.6375,48.0602,48.5734,5474900.0],["2024-12-24",48.4634,48.7933,48.2709,48.7933,2585000.0],["2024-12-26",48.6742,48.9308,48.4726,48.6375,7385900.0],["2024-12-27",48.5092,49.0133,48.0877,48.2618,5373900.0],["2024-12-30",48.1701,48.4451,47.8402,48.3259,5695300.0],["2024-12-31",48.5367,49.0133,48.4542,48.9491,5643300.0],["2025-01-02",49.0541,49.137,48.2621,48.4463,4991100.0],["2025-01-03",48.4831,49.1002,48.391,49.0726,4074200.0],["2025-01-06",49.0081,49.0726,48.3265,48.566,6850000.0],["2025-01-07",48.6765,49.3489,48.2713,48.3634,4908500.0],["2025-01-08",48.391,48.391,47.8476,48.3634,4727800.0],["2025-01-10",47.9028,48.1147,47.5621,47.5897,5852100.0],["2025-01-13",47.6634,48.3818,47.5252,48.3265,5172700.0],["2025-01-14",48.391,49.1462,48.3081,48.9528,4294600.0],["2025-01-15",50.0857,50.1041,48.8515,48.9712,4978000.0],["2025-01-16",48.9897,50.3159,48.9068,50.2699,4332000.0],["2025-01-17",50.3344,50.758,50.1594,50.3067,5345400.0],["2025-01-21",50.408,51.108,50.3436,50.8962,5732400.0],["2025-01-22",50.5278,50.6107,49.6712,49.6989,4950000.0],["2025-01-23",49.8094,49.9567,49.3028,49.8554,3785600.0],["2025-01-24",49.7817,50.2607,49.6344,50.0488,3359200.0],["2025-01-27",50.7488,51.7159,50.5738,51.5778,6102700.0],["2025-01-28",51.237,51.5041,50.5554,50.6383,3694700.0],["2025-01-29",50.7396,50.8133,49.6344,49.791,3510700.0],["2025-01-30",50.3804,50.5094,49.5331,50.0304,4277800.0],["2025-01-31",49.8186,50.7304,49.7633,50.3252,6768400.0],["2025-02-03",49.8846,50.6713,49.6162,50.4307,4324200.0],["2025-02-04",50.2456,50.3844,49.8383,50.0049,3700800.0],["2025-02-05",50.5232,50.6528,50.0234,50.3751,4581700.0],["2025-02-06",50.551,50.625,49.9957,50.2456,4367300.0],["2025-02-07",50.1438,50.3011,49.8569,50.0882,4544100.0],["2025-02-10",50.0234,50.3196,49.5977,49.9401,3831200.0],["2025-02-11",49.9679,50.514,49.7921,50.3289,3893200.0],["2025-02-12",49.6625,50.116,49.3293,50.0419,4310000.0],["2025-02-13",50.0882,50.9027,49.9124,50.8286,4129700.0],["2025-02-14",50.9767,51.3006,50.4122,50.4307,3721300.0],["2025-02-18",50.3011,51.1248,50.19,51.1155,3811500.0],["2025-02-19",50.949,51.7171,50.9027,51.5228,4123500.0],["2025-02-20",51.5228,52.476,51.5228,52.3094,5226100.0],["2025-02-21",52.4945,53.0591,52.4112,52.837,7387200.0],["2025-02-24",52.5131,53.272,52.439,53.0406,5309300.0],["2025-02-25",51.5413,52.2539,50.0975,52.0503,9778000.0],["2025-02-26",51.9763,52.6704,51.7356,51.9207,6078300.0],["2025-02-27",51.893,52.5963,51.8745,52.3557,5082100.0],["2025-02-28",52.6056,52.9851,52.439,52.7814,7520400.0],["2025-03-03",52.7052,53.5979,52.6587,53.5142,5859800.0],["2025-03-04",53.6537,54.4255,53.6537,53.7095,8280700.0],["2025-03-05",53.3189,54.1744,53.0864,54.0349,5369000.0],["2025-03-06",53.8024,54.1837,52.7517,53.3096,7126600.0],["2025-03-07",53.4398,54.8811,53.4026,54.379,6256800.0],["2025-03-10",54.63,56.155,54.1372,54.3883,7584000.0],["2025-03-11",54.3976,54.6486,52.2867,52.7331,7482500.0],["2025-03-12",52.5378,52.7424,51.9613,52.4169,7062100.0],["2025-03-13",52.5378,53.4212,51.8869,51.9427,5824100.0],["2025-03-14",52.045,52.8354,51.9427,52.7145,6367700.0],["2025-03-17",52.9563,53.3468,52.8261,52.9841,3837200.0],["2025-03-18",52.9935,53.1701,52.6401,52.9656,3708700.0],["2025-03-19",52.9656,53.0307,52.3332,52.482,6039800.0],["2025-03-20",52.6494,52.6866,52.1659,52.5006,5079400.0],["2025-03-21",52.3239,52.3797,51.673,51.8869,10839500.0],["2025-03-24",51.9799,52.5006,51.8404,52.3332,4699400.0],["2025-03-25",52.3797,52.4913,51.6172,51.7474,6720600.0],["2025-03-26",51.8869,52.7424,51.8125,52.5936,4472400.0],["2025-03-27",52.5099,52.9377,52.1659,52.2217,4490600.0],["2025-03-28",52.4541,52.761,52.0543,52.6401,3504300.0],["2025-03-31",52.7703,54.1837,52.7703,53.9419,8202100.0],["2025-04-01",54.1185,54.3707,52.7919,53.3898,5135800.0],["2025-04-02",53.586,53.7635,52.9507,53.3618,4765600.0],["2025-04-03",53.7261,54.3334,52.6705,53.3057,9623700.0],["2025-04-04",52.6238,53.2403,51.4467,51.5214,12097500.0],["2025-04-07",49.2326,51.4186,49.0271,49.4475,13272600.0],["2025-04-08",50.4844,50.8581,48.4012,48.8309,12132400.0],["2025-04-09",48.1116,50.7927,47.3735,50.4284,10569200.0],["2025-04-10",50.3536,51.1757,49.1485,50.5872,7982300.0],["2025-04-11",50.4471,51.7082,50.1201,51.5868,6516600.0],["2025-04-14",51.8764,52.9134,51.7176,52.5677,4591800.0],["2025-04-15",52.7172,53.3805,52.4463,53.259,4991100.0],["2025-04-16",53.2497,54.1092,53.231,53.4926,4657900.0],["2025-04-17",53.5486,54.7631,53.4365,54.4828,5109600.0],["2025-04-21",54.324,54.8285,53.3992,54.1465,4414200.0],["2025-04-22",54.4828,55.006,54.1652,54.6697,4058300.0],["2025-04-23",54.5202,54.8005,53.642,54.2306,4954500.0],["2025-04-24",54.2773,54.2773,53.2123,53.3898,5522300.0],["2025-04-25",53.4926,53.5953,52.8386,53.1469,3861500.0],["2025-04-28",53.0722,53.5953,52.7078,53.4739,3789800.0],["2025-04-29",53.4739,53.8756,53.0909,53.6047,3691100.0],["2025-04-30",53.7728,54.2399,53.2123,54.0531,7999000.0],["2025-05-01",54.1554,54.3243,53.5359,53.658,4308500.0],["2025-05-02",54.0615,54.1554,53.3013,53.4609,4292700.0],["2025-05-05",53.4609,53.8269,53.2638,53.4421,4392800.0],["2025-05-06",53.3858,54.0146,52.9071,53.3013,5650200.0],["2025-05-07",53.3107,53.7143,53.1042,53.2544,6818500.0],["2025-05-08",53.2168,53.3201,52.7476,52.7945,4858600.0],["2025-05-09",52.7569,53.3858,52.466,53.2074,3634800.0],["2025-05-12",52.7006,52.7475,51.9498,52.5035,8776900.0],["2025-05-13",52.3533,52.4566,51.4523,51.6776,6642100.0],["2025-05-14",51.6682,51.7902,51.0394,51.1895,6270200.0],["2025-05-15",51.4242,51.9967,51.1708,51.9967,5836500.0],["2025-05-16",52.0905,52.8789,51.9028,52.7851,6484500.0],["2025-05-19",52.6537,52.9165,52.466,52.7945,4691300.0],["2025-05-20",52.5598,52.8883,52.5598,52.7476,2781400.0],["2025-05-21",52.6818,52.7475,51.7808,51.8559,4534000.0],["2025-05-22",51.8371,51.9873,51.2834,51.7902,4038600.0],["2025-05-23",52.053,52.2783,51.6494,52.1187,4007100.0],["2025-05-27",52.3627,52.8696,52.1375,52.71,4487800.0],["2025-05-28",52.71,52.7475,52.2407,52.419,3306000.0],["2025-05-29",52.3721,52.9071,52.1469,52.8977,4850700.0],["2025-05-30",52.9259,53.2638,52.6631,53.1417,9971400.0],["2025-06-02",52.905,53.3671,52.4995,53.3577,4573600.0],["2025-06-03",53.0182,53.1125,52.6693,52.8202,4757800.0],["2025-06-04",52.6693,52.9993,52.3581,52.7353,5147700.0],["2025-06-05",52.8202,52.839,52.4052,52.6504,4883500.0],["2025-06-06",52.6127,52.9805,52.4429,52.8107,4841600.0],["2025-06-09",52.773,53.6595,52.6787,53.5746,5659200.0],["2025-06-10",53.6029,54.2725,53.5935,54.0839,4739200.0],["2025-06-11",54.1027,54.6497,54.0839,54.4705,4193800.0],["2025-06-12",54.4988,54.81,54.2442,54.6591,4266800.0],["2025-06-13",54.5271,54.8571,54.0084,54.3573,4854100.0],["2025-06-16",54.4045,54.7534,53.9707,54.1216,5060600.0],["2025-06-17",54.131,54.4611,53.8387,54.2536,4274000.0],["2025-06-18",54.3385,54.612,54.0084,54.3008,4413000.0],["2025-06-20",54.2819,54.6874,53.8858,53.9235,16937600.0],["2025-06-23",53.9613,55.1212,53.9613,55.0458,5171300.0],["2025-06-24",54.942,55.0835,54.5837,54.678,5388600.0],["2025-06-25",54.4611,54.4988,53.8009,53.8292,8468700.0],["2025-06-26",54.1121,54.2725,53.4709,53.9424,6188400.0],["2025-06-27",54.0461,54.3668,53.584,53.7821,5318600.0],["2025-06-30",53.8198,54.3668,53.3389,54.3291,7304300.0],["2025-07-01",54.4228,55.0861,54.2144,54.7639,5686900.0],["2025-07-02",54.4797,54.8018,54.1386,54.7166,3975000.0],["2025-07-03",54.6881,54.8397,54.3755,54.6502,2942500.0],["2025-07-07",54.6597,54.8966,54.2049,54.5081,4691000.0],["2025-07-08",54.186,54.6218,54.0628,54.4702,3968800.0],["2025-07-09",54.4607,54.5555,53.9302,53.9302,5712200.0],["2025-07-10",53.807,54.1576,53.627,53.9396,5412800.0],["2025-07-11",53.788,54.3281,53.6175,54.1576,4629300.0],["2025-07-14",54.1197,55.882,54.0723,55.6167,13455200.0],["2025-07-15",55.1429,55.3703,53.6838,53.6838,7800400.0],["2025-07-16",53.987,54.186,53.6364,53.807,5292700.0],["2025-07-17",53.7691,53.9396,53.3996,53.3996,4440100.0],["2025-07-18",53.4848,53.8354,53.3427,53.5038,4161900.0],["2025-07-21",53.6933,53.9965,53.3617,53.428,3718400.0],["2025-07-22",53.5322,54.8397,53.5227,54.8018,5154900.0],["2025-07-23",54.745,55.0387,54.5176,54.8397,3666100.0],["2025-07-24",54.726,55.1998,54.6029,54.9724,3995900.0],["2025-07-25",55.0387,55.1429,54.2807,54.8587,4439300.0],["2025-07-28",54.8587,54.8587,53.8638,53.8733,4243400.0],["2025-07-29",54.0723,54.4228,53.7786,54.347,4392200.0],["2025-07-30",54.366,54.6976,53.6175,53.807,3860500.0],["2025-07-31",53.7786,53.9586,53.0964,53.1817,7458500.0],["2025-08-01",53.79,54.266,53.2378,53.8566,7981900.0],["2025-08-04",53.8471,54.723,53.8186,54.6944,5232200.0],["2025-08-05",54.6278,54.8182,54.4279,54.4564,4204400.0],["2025-08-06",54.485,54.7325,54.1613,54.1803,4195500.0],["2025-08-07",54.2279,54.4659,53.571,54.3517,5058300.0],["2025-08-08",54.4183,55.199,54.3898,54.6849,4538000.0],["2025-08-11",54.6278,55.1419,54.5992,54.6373,3609400.0],["2025-08-12",54.6944,54.9325,54.2755,54.8944,4143500.0],["2025-08-13",54.961,55.2371,54.5326,55.1133,4666600.0],["2025-08-14",55.0181,55.2371,54.8468,55.0467,4193700.0],["2025-08-15",55.2276,55.875,55.0467,55.675,6242800.0],["2025-08-18",55.675,55.8178,55.0753,55.0943,4331100.0],["2025-08-19",55.2657,56.1987,55.2085,56.1796,4600200.0],["2025-08-20",56.3891,57.284,56.3129,57.0269,6768000.0],["2025-08-21",56.8841,56.9888,56.4747,56.7223,4921000.0],["2025-08-22",56.9888,57.2173,56.0178,56.0939,7650000.0],["2025-08-25",55.8654,56.0654,55.3323,55.418,6829000.0],["2025-08-26",55.5037,55.5798,54.9515,55.3418,7617700.0],["2025-08-27",55.5989,55.9511,55.3894,55.7417,5703900.0],["2025-08-28",55.8178,55.8178,55.0848,55.3418,5009800.0],["2025-08-29",55.4085,55.9606,55.3799,55.9416,4370700.0],["2025-09-02",55.4911,55.7685,54.9555,55.2233,5442000.0],["2025-09-03",55.1373,55.4624,54.9364,55.4242,4102200.0],["2025-09-04",55.539,56.0937,55.4051,55.7398,4320300.0],["2025-09-05",55.9024,56.7058,55.8833,56.7058,5321100.0],["2025-09-08",56.4475,56.6771,56.0745,56.5241,5197800.0],["2025-09-09",56.4762,56.9353,56.2658,56.8971,4083700.0],["2025-09-10",56.9353,57.2414,56.591,56.8588,4673300.0],["2025-09-11",56.9544,57.6239,56.9544,57.5379,4690700.0],["2025-09-12",57.4709,57.9491,57.4135,57.777,3910100.0],["2025-09-15",57.9396,58.4273,57.4613,57.5952,6098800.0],["2025-09-16",57.6144,57.9109,57.184,57.3657,6206300.0],["2025-09-17",57.6239,57.8535,57.0979,57.1075,5236300.0],["2025-09-18",56.8492,57.1553,56.3902,56.5336,6234000.0],["2025-09-19",56.4954,57.0979,56.3806,56.5814,12684300.0],["2025-09-22",56.7249,56.7345,56.1511,56.4858,5909900.0],["2025-09-23",56.5432,57.0405,56.5241,56.9544,4571800.0],["2025-09-24",57.0692,57.6717,56.8684,57.3657,5751300.0],["2025-09-25",57.5761,57.7291,56.8971,57.184,4799300.0],["2025-09-26",57.2605,57.8344,57.2605,57.6909,5681800.0],["2025-09-29",57.6718,57.9109,57.4805,57.9109,6067500.0],["2025-09-30",57.9109,58.1691,57.6718,58.1404,6684000.0],["2025-10-01",58.1212,58.3518,57.9387,58.0828,5639100.0],["2025-10-02",57.9098,57.9387,57.4679,57.7177,4493300.0],["2025-10-03",57.6889,58.3518,57.6889,58.0251,4124200.0],["2025-10-06",57.881,58.0155,57.5448,57.5448,4976800.0],["2025-10-07",57.6024,57.7273,57.1701,57.2854,4613200.0],["2025-10-08",57.1509,57.2085,56.6417,56.6898,4673500.0],["2025-10-09",56.8147,56.9684,56.123,56.3535,4040100.0],["2025-10-10",56.4496,56.6513,55.9308,55.9692,4849400.0],["2025-10-13",55.8348,56.5553,55.7483,56.4208,4231700.0],["2025-10-14",56.4208,56.7666,56.2575,56.5265,5303500.0],["2025-10-15",56.5361,57.2085,56.3055,57.1221,5143800.0],["2025-10-16",57.2181,57.5544,56.9107,56.9588,4717800.0],["2025-10-17",57.1605,57.6312,56.9972,57.5832,4241100.0],["2025-10-20",57.6505,58.2653,57.6312,58.2557,3687600.0],["2025-10-21",58.3133,58.5055,57.343,57.6697,5307300.0],["2025-10-22",57.6889,58.1692,57.5063,57.9002,4077400.0],["2025-10-23",58.1308,58.198,57.5256,57.8522,3455700.0],["2025-10-24",58.0059,58.0635,57.6216,57.6312,3884200.0],["2025-10-27",57.6408,58.0347,57.4391,58.0251,4946500.0],["2025-10-28",57.9002,57.9002,56.8339,56.8819,5791000.0],["2025-10-29",56.7186,56.978,55.8059,56.0653,7192900.0],["2025-10-30",56.219,56.5265,55.6042,55.633,7396400.0],["2025-10-31",55.4593,56.1639,55.218,55.9612,6794300.0],["2025-11-03",55.6813,56.3086,55.3242,56.1735,7773500.0],["2025-11-04",55.7874,55.9226,54.0019,54.1852,11474000.0],["2025-11-05",54.5327,55.0153,54.1466,54.1659,7875100.0],["2025-11-06",54.3493,54.6775,54.1273,54.3686,6114400.0],["2025-11-07",54.5424,54.9188,54.4265,54.8898,5958500.0],["2025-11-10",54.8995,55.0443,54.0791,54.4169,6427800.0],["2025-11-11",54.7064,55.2662,54.6485,55.1697,5019100.0],["2025-11-12",55.0829,55.2083,54.7933,54.9477,5498000.0],["2025-11-13",54.9767,55.6427,54.581,54.6196,6716400.0],["2025-11-14",54.8609,55.1311,54.5713,54.8223,5630900.0],["2025-11-17",54.8609,55.0829,54.6871,55.0153,5548000.0],["2025-11-18",55.0153,55.4593,54.7064,55.3435,5440700.0],["2025-11-19",55.3242,55.411,54.5713,54.7354,4429100.0],["2025-11-20",54.8223,55.0443,54.3107,54.3397,6060300.0],["2025-11-21",54.5231,55.1697,54.3493,54.6968,7221700.0],["2025-11-24",54.9188,55.0443,54.3397,54.5231,10444700.0],["2025-11-25",54.7258,55.0539,54.5038,54.7451,7260000.0],["2025-11-26",54.7644,55.4014,54.7065,55.1504,5129900.0],["2025-11-28",55.1892,55.8778,55.1601,55.8681,3490800.0],["2025-12-01",55.5674,55.8487,55.2959,55.6935,4602100.0],["2025-12-02",55.8487,55.9844,55.3347,55.7614,4730700.0],["2025-12-03",55.9941,56.4887,55.7808,56.3335,6560800.0],["2025-12-04",56.3529,56.8475,56.1202,56.4499,6072600.0],["2025-12-05",56.4402,57.0803,56.3432,56.7117,5419800.0],["2025-12-08",56.702,56.702,55.5868,55.5868,8372000.0],["2025-12-09",55.7808,56.0523,55.2765,55.325,6047300.0],["2025-12-10",55.3638,55.839,54.9371,54.9565,7983900.0],["2025-12-11",55.2571,55.6644,54.9759,55.4899,5385900.0],["2025-12-12",55.5577,56.1687,55.5577,55.9747,5166000.0],["2025-12-15",56.1396,56.4014,55.8971,56.3238,6600100.0],["2025-12-16",56.3529,56.4111,55.6741,55.7032,5410400.0],["2025-12-17",55.6547,56.1299,55.4608,56.0135,6212400.0],["2025-12-18",56.0911,56.2657,54.8983,55.0535,9714500.0],["2025-12-19",55.1116,55.4802,54.6074,54.6268,14314500.0],["2025-12-22",54.6558,55.0341,54.3164,54.9565,6001600.0],["2025-12-23",55.005,55.0825,54.171,54.2388,6825100.0],["2025-12-24",54.4522,55.0244,54.4425,54.9565,2415500.0],["2025-12-26",54.9177,55.1213,54.714,54.9759,4445800.0],["2025-12-29",55.0438,55.325,55.005,55.0922,6390400.0],["2025-12-30",55.2086,55.3541,55.0147,55.3056,4993700.0],["2025-12-31",55.2764,55.2958,54.8964,54.9256,4774400.0],["2026-01-02",54.9061,56.0656,54.4871,55.8415,6203100.0],["2026-01-05",55.8318,56.6015,55.3153,56.3677,6824400.0],["2026-01-06",56.4553,56.4553,55.2471,55.9487,12238100.0],["2026-01-07",56.2507,56.4359,55.5394,55.8805,5629900.0],["2026-01-08",55.8512,57.04,55.8318,56.7964,5709600.0],["2026-01-09",56.7282,57.1667,56.5333,56.6795,5188100.0],["2026-01-12",56.9036,57.5467,56.8061,57.381,6354700.0],["2026-01-13",57.4395,57.8585,57.1666,57.7123,5062100.0],["2026-01-14",57.7708,58.7744,57.7415,58.7646,6755200.0],["2026-01-15",58.7549,59.1933,58.6087,59.1641,6752800.0],["2026-01-16",58.9205,59.9631,58.8328,59.8462,7223400.0],["2026-01-20",59.8462,60.3626,59.3103,60.0411,7360000.0],["2026-01-21",60.2164,60.2749,59.3882,60.2067,6319000.0],["2026-01-22",60.1775,60.3626,59.2323,59.2908,7229800.0],["2026-01-23",59.359,59.3882,58.6477,59.1836,5406300.0],["2026-01-26",59.4759,59.5636,58.7159,58.8523,6867100.0],["2026-01-27",58.8621,59.4077,58.6867,59.359,6180100.0],["2026-01-28",59.359,59.5928,58.3651,58.5308,5077800.0],["2026-01-29",58.7841,59.2226,58.56,59.2226,5344200.0],["2026-01-30",59.34,59.9273,59.1149,59.8588,7304100.0],["2026-02-02",59.7315,59.9762,59.1639,59.2422,5991300.0],["2026-02-03",59.2519,60.3285,59.2422,60.1524,6668800.0],["2026-02-04",60.3677,61.1996,59.9468,61.1311,8623800.0],["2026-02-05",61.2388,62.3936,61.1409,62.0119,8392500.0],["2026-02-06",62.0511,62.5405,61.3171,61.8847,4717600.0],["2026-02-09",61.8358,61.8847,61.229,61.7477,4743300.0],["2026-02-10",61.8749,62.7754,61.64,62.5405,5549400.0],["2026-02-11",62.5796,63.2451,62.2762,63.1277,6624500.0],["2026-02-12",63.3234,64.8698,63.3234,63.4017,13316800.0],["2026-02-13",63.6366,64.5958,63.3724,64.263,5767300.0],["2026-02-17",64.3511,65.32,64.3511,65.0753,6984500.0],["2026-02-18",64.9873,65.0264,63.6366,63.6856,7854600.0],["2026-02-19",63.8226,64.2924,63.4898,64.1064,5367700.0],["2026-02-20",64.4294,64.9579,64.1064,64.7328,5576800.0],["2026-02-23",64.9775,65.7213,64.8405,65.2613,5348700.0],["2026-02-24",65.183,65.4962,64.8209,65.1047,6000000.0],["2026-02-25",64.5958,64.8307,63.6171,64.586,6953600.0],["2026-02-26",64.723,65.5941,64.6936,65.183,6314300.0],["2026-02-27",65.4483,66.7652,65.409,65.8414,13326200.0],["2026-03-02",65.6449,66.549,65.3599,66.3917,6736300.0],["2026-03-03",65.5466,65.8807,65.0159,65.409,6168000.0],["2026-03-04",65.2813,65.3009,64.1905,64.8587,7227200.0],["2026-03-05",64.1905,64.4165,63.3355,63.6795,8189500.0],["2026-03-06",63.4928,63.935,63.1292,63.876,6236800.0],["2026-03-09",63.0898,64.0234,62.8343,63.8171,7143400.0],["2026-03-10",63.6402,64.4165,63.2372,63.7581,5113700.0],["2026-03-11",63.4731,63.6598,63.0211,63.591,5318300.0],["2026-03-12",63.4338,64.2887,63.2274,63.9055,6149100.0],["2026-03-13",64.5344,64.6818,63.2471,63.3257,5752200.0],["2026-03-16",63.7876,64.3772,63.6893,63.7974,6842400.0],["2026-03-17",63.9055,64.1806,62.9523,62.9817,6457800.0],["2026-03-18",62.7262,62.8835,61.6944,61.9499,6777100.0],["2026-03-19",61.8811,62.1268,61.4389,61.5568,4695900.0],["2026-03-20",61.2227,61.5175,59.5521,59.896,10257300.0],["2026-03-23",60.5053,60.7019,59.6798,59.7978,7383700.0],["2026-03-24",59.6012,60.0336,59.3163,59.4145,5404400.0],["2026-03-25",59.4538,59.6897,58.8151,59.0214,5576100.0],["2026-03-26",58.9133,59.6012,58.8642,59.2278,3980800.0],["2026-03-27",59.2966,60.1614,59.0116,59.6405,5341600.0],["2026-03-30",60.2007,60.6822,59.7683,60.0926,5113000.0],["2026-03-31",60.5081,60.8141,59.9653,60.3897,7479500.0],["2026-04-01",60.4588,61.1892,60.2219,61.0807,5998900.0],["2026-04-02",61.4163,61.8703,61.0017,61.4064,6168200.0],["2026-04-06",60.982,61.4261,60.8339,61.0313,3712000.0],["2026-04-07",61.0116,61.6137,60.903,61.4261,4609500.0],["2026-04-08",61.7716,62.1467,61.1498,61.9789,8524000.0],["2026-04-09",61.7815,62.8278,61.5051,62.3836,4289200.0],["2026-04-10",62.4724,62.9364,62.2355,62.9265,5577500.0],["2026-04-13",62.5514,62.739,62.0085,62.5021,5086700.0],["2026-04-14",62.581,63.0351,62.1368,62.9857,4391000.0],["2026-04-15",62.9956,63.1634,62.433,63.1338,4907700.0],["2026-04-16",63.1634,63.8149,63.1239,63.805,4200900.0],["2026-04-17",63.7754,64.4269,63.4398,64.2492,5151200.0],["2026-04-20",64.1702,64.5058,63.9728,64.0814,4092300.0],["2026-04-21",64.0616,64.1209,63.1338,63.1733,6721100.0],["2026-04-22",63.42,63.6076,62.3145,62.5218,5461600.0],["2026-04-23",62.9068,63.2917,62.7686,63.2522,3660600.0],["2026-04-24",63.2522,63.3806,62.4922,62.5119,4133500.0],["2026-04-27",62.4823,62.8969,61.7716,61.9394,4742700.0],["2026-04-28",62.3935,62.7488,61.8308,62.7291,5219300.0],["2026-04-29",62.4033,62.7686,62.3046,62.4724,4855100.0],["2026-04-30",62.3148,63.7027,62.3148,63.6829,7824200.0],["2026-05-01",63.6531,63.7721,63.1674,63.2566,4658200.0],["2026-05-04",62.8501,63.4945,62.6717,62.8997,4361000.0],["2026-05-05",62.8303,63.2467,62.6618,63.0187,3611700.0],["2026-05-06",62.9988,63.5242,62.9988,63.4548,5081400.0],["2026-05-07",63.0484,63.1178,60.9864,61.2541,13525000.0],["2026-05-08",61.5317,62.1364,61.0459,61.383,7270800.0],["2026-05-11",61.4623,62.0571,61.4425,61.8192,5683200.0],["2026-05-12",62.0769,62.3545,61.7894,61.9877,5549500.0],["2026-05-13",61.7398,61.8588,60.6494,60.9864,6456300.0],["2026-05-14",61.1649,61.6506,60.9864,61.4226,6052100.0],["2026-05-15",61.4325,61.5218,60.58,60.5899,5294900.0],["2026-05-18",60.917,61.1946,60.808,61.1748,5333300.0],["2026-05-19",61.0162,61.8985,60.8477,61.5515,4300900.0],["2026-05-20",61.5019,61.7795,61.1351,61.7002,4749600.0],["2026-05-21",61.5614,61.8192,61.1153,61.6903,3807500.0],["2026-05-22",61.6903,61.8786,61.036,61.4821,4332500.0],["2026-05-26",61.5416,61.9579,61.3334,61.9084,4932200.0],["2026-05-27",61.8886,62.3842,61.5912,61.6506,4498200.0],["2026-05-28",61.5614,61.8786,61.1351,61.155,5677800.0],["2026-05-29",61.3352,61.3352,60.3494,61.0166,14701400.0],["2026-06-01",60.459,60.6382,59.2741,59.294,7512600.0],["2026-06-02",59.4533,59.8118,59.2243,59.6525,5252500.0],["2026-06-03",59.6226,60.3992,59.4633,59.4633,5730100.0],["2026-06-04",60.22,60.3694,59.2542,59.4931,5964100.0],["2026-06-05",59.4633,61.2157,59.2442,60.5785,6835100.0],["2026-06-08",60.449,60.6979,59.5927,59.752,6536000.0],["2026-06-09",59.981,61.2456,59.7222,60.9867,8090400.0],["2026-06-10",61.4248,62.1417,61.3451,61.843,6447600.0],["2026-06-11",62.1019,62.5599,61.614,61.6439,6049700.0],["2026-06-12",61.9127,62.5699,61.8928,62.4504,5768600.0],["2026-06-15",62.4504,62.6993,61.8032,61.8729,5327100.0],["2026-06-16",62.0222,62.2811,61.4945,61.9027,4558200.0],["2026-06-17",61.5642,61.7534,60.0507,60.3096,6072700.0],["2026-06-18",60.5187,60.6382,59.9611,59.981,12961700.0],["2026-06-22",60.2001,60.7876,60.0009,60.3196,7483900.0],["2026-06-23",60.688,61.4248,60.678,61.2655,6680800.0],["2026-06-24",61.5045,62.1915,61.2157,61.7235,6339800.0],["2026-06-25",61.8928,62.0023,61.0464,61.7733,4824900.0],["2026-06-26",62.1815,62.9881,62.1318,62.8487,8329800.0],["2026-06-29",62.53,62.7889,61.9724,62.769,4912800.0],["2026-06-30",62.43,62.78,61.92,61.96,8063500.0],["2026-07-01",62.11,62.41,61.8,61.82,5705200.0],["2026-07-02",62.2,63.85,62.2,63.84,6414500.0],["2026-07-06",63.63,63.7,62.8601,63.19,4872845.120411],["2026-07-07",63.65,64.74,63.6107,64.01,5739967.214461],["2026-07-08",64.01,64.1747,63.19,63.23,5283425.757324],["2026-07-09",63.35,63.68,62.9701,63.17,7682476.294637],["2026-07-10",63.6,63.69,62.78,63.31,4598765.481073],["2026-07-13",63.455,64.255,63.455,64.17,5323103.359821],["2026-07-14",64.08,64.45,63.77,63.77,5123421.685869],["2026-07-15",64.12,64.275,63.09,63.26,4551181.136048],["2026-07-16",63.64,65.775,63.58,65.75,5177702.29627],["2026-07-17",66.325,67.1502,65.19,65.71,6545022.205568],["2026-07-20",65.68,65.94,64.96,65.18,4385104.604461],["2026-07-21",64.8,65.03,64.562,64.99,3894984.036953],["2026-07-22",65.33,65.625,65,65.03,3808830.551199],["2026-07-23",65.31,65.4,64.4,64.72,4565423.785192],["2026-07-24",64.9,65.73,64.85,65.6,3587614.76711],["2026-07-27",65.57,66.245,65.31,65.5,3923056.583958],["2026-07-28",66.275,66.57,65.6305,65.73,4614697.450617],["2026-07-29",65.98,66.27,65.17,65.54,4369230.863731],["2026-07-30",65.57,65.99,63.655,64.43,5598289.356836],["2026-07-31",63.91,64.065,63.24,63.87,5761309.112836],["2026-08-03",63.875,64.13,62.955,63.48,6051118.737153],["2026-08-04",63.01,63.227,62.13,62.9,5365425.615717],["2026-08-05",62.99,63.05,62.145,62.7,5641155.886953],["2026-08-06",64.335,64.95,62.3,62.36,5983155.378235],["2026-08-07",62.3,62.91,62.16,62.51,4975590.314345],["2026-08-10",62.26,62.26,61.27,61.36,1839078.014051],["2026-08-11",61.75,62.23,61.49,61.89,4230614.643865],["2026-08-12",62,62.645,61.7891,62.59,12263591.798733],["2026-08-13",62.77,63.259,62.77,62.95,5170441.003822],["2026-08-14",62.975,63.2795,62.685,62.74,3646089.58714]]}