{"t":"PENN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-05-26",0.1884,0.1955,0.1884,0.1884,9564295.0],["1994-05-27",0.1884,0.1955,0.1884,0.1884,5588903.0],["1994-05-31",0.1955,0.1955,0.1884,0.1955,2791798.0],["1994-06-01",0.1955,0.1955,0.1884,0.1884,1953197.0],["1994-06-02",0.1884,0.1955,0.1884,0.1884,4033776.0],["1994-06-03",0.1884,0.1955,0.1884,0.1955,780217.0],["1994-06-06",0.1908,0.1955,0.1908,0.1955,599759.0],["1994-06-07",0.1955,0.1955,0.1884,0.1908,1576357.0],["1994-06-08",0.1884,0.1955,0.1884,0.1896,3062485.0],["1994-06-09",0.1884,0.1884,0.1766,0.1837,10222438.0],["1994-06-10",0.1743,0.1743,0.1672,0.1672,5615441.0],["1994-06-13",0.1743,0.1743,0.1625,0.1625,594451.0],["1994-06-14",0.1672,0.1672,0.1601,0.1601,382147.0],["1994-06-15",0.1601,0.1649,0.1601,0.1601,233534.0],["1994-06-16",0.1601,0.1601,0.1601,0.1601,408685.0],["1994-06-17",0.1601,0.1625,0.1554,0.1601,3227021.0],["1994-06-20",0.1601,0.1601,0.1601,0.1601,2903257.0],["1994-06-21",0.1601,0.1601,0.1484,0.1554,1172980.0],["1994-06-22",0.151,0.1531,0.1484,0.1484,2866104.0],["1994-06-23",0.1554,0.1554,0.146,0.146,3089023.0],["1994-06-24",0.146,0.146,0.1413,0.146,1066828.0],["1994-06-27",0.1413,0.1413,0.1319,0.1342,3757781.0],["1994-06-28",0.139,0.1413,0.1319,0.139,2229192.0],["1994-06-29",0.139,0.139,0.1342,0.1366,1836430.0],["1994-06-30",0.1342,0.1413,0.1342,0.139,1364053.0],["1994-07-01",0.1366,0.1413,0.1366,0.1413,84922.0],["1994-07-05",0.1413,0.1413,0.1413,0.1413,47768.0],["1994-07-06",0.1413,0.1437,0.1366,0.139,5912666.0],["1994-07-07",0.1425,0.146,0.1413,0.1437,3333173.0],["1994-07-08",0.146,0.146,0.1413,0.146,2483957.0],["1994-07-11",0.146,0.146,0.1413,0.1437,1157057.0],["1994-07-12",0.1437,0.146,0.1354,0.146,3497708.0],["1994-07-13",0.146,0.146,0.1413,0.1437,1661279.0],["1994-07-14",0.146,0.146,0.1437,0.146,780217.0],["1994-07-15",0.1437,0.146,0.1437,0.146,228227.0],["1994-07-18",0.146,0.146,0.146,0.146,143305.0],["1994-07-19",0.146,0.1601,0.146,0.1554,4675996.0],["1994-07-20",0.1601,0.1601,0.1554,0.1578,647527.0],["1994-07-21",0.1578,0.1601,0.1554,0.1601,376840.0],["1994-07-22",0.1601,0.1601,0.1554,0.1578,636912.0],["1994-07-25",0.1554,0.1601,0.146,0.146,1411822.0],["1994-07-26",0.1531,0.1531,0.146,0.146,541375.0],["1994-07-27",0.1484,0.1484,0.1413,0.1437,1730278.0],["1994-07-28",0.1437,0.1437,0.1401,0.1437,371532.0],["1994-07-29",0.1437,0.1437,0.1437,0.1437,31846.0],["1994-08-01",0.1437,0.146,0.139,0.1413,244150.0],["1994-08-02",0.1413,0.146,0.1413,0.1437,286610.0],["1994-08-03",0.1507,0.1601,0.146,0.1601,1709047.0],["1994-08-04",0.1601,0.1601,0.1507,0.1507,833293.0],["1994-08-05",0.1578,0.1578,0.146,0.146,796140.0],["1994-08-08",0.1484,0.1484,0.1484,0.1484,53076.0],["1994-08-09",0.1437,0.1507,0.1437,0.1507,392762.0],["1994-08-10",0.1531,0.1625,0.1531,0.1625,1019059.0],["1994-08-11",0.1625,0.1696,0.1578,0.1696,472376.0],["1994-08-12",0.1696,0.1696,0.1601,0.1601,21230.0],["1994-08-15",0.1601,0.1601,0.1601,0.1601,0.0],["1994-08-16",0.1601,0.1649,0.1601,0.1649,467069.0],["1994-08-17",0.1696,0.1743,0.1625,0.1696,1072135.0],["1994-08-18",0.1766,0.1766,0.1649,0.1649,689988.0],["1994-08-19",0.1672,0.1696,0.1625,0.1684,541375.0],["1994-08-22",0.1696,0.179,0.1696,0.1769,1470205.0],["1994-08-23",0.179,0.179,0.1743,0.1743,329071.0],["1994-08-24",0.1766,0.179,0.1743,0.1743,355609.0],["1994-08-25",0.1743,0.179,0.1696,0.1743,774910.0],["1994-08-26",0.1743,0.1743,0.1672,0.1672,42461.0],["1994-08-29",0.1672,0.1743,0.1672,0.1672,254765.0],["1994-08-30",0.1672,0.1743,0.1672,0.1672,42461.0],["1994-08-31",0.1672,0.1743,0.1672,0.1672,127382.0],["1994-09-01",0.1743,0.1743,0.1601,0.1634,1194210.0],["1994-09-02",0.1672,0.1672,0.146,0.1554,1443667.0],["1994-09-06",0.1484,0.1531,0.1484,0.1507,536068.0],["1994-09-07",0.1554,0.1554,0.1554,0.1554,53076.0],["1994-09-08",0.1484,0.1484,0.1484,0.1484,10615.0],["1994-09-09",0.1484,0.1531,0.1484,0.1484,1220748.0],["1994-09-12",0.1554,0.1554,0.1484,0.1484,132690.0],["1994-09-13",0.1554,0.1554,0.1507,0.1554,896984.0],["1994-09-14",0.1531,0.1531,0.1507,0.1531,260072.0],["1994-09-15",0.1507,0.1531,0.1507,0.1531,74306.0],["1994-09-16",0.1531,0.1531,0.1507,0.1507,424608.0],["1994-09-19",0.1531,0.1531,0.1484,0.1531,1077443.0],["1994-09-20",0.1531,0.1531,0.1484,0.1531,881062.0],["1994-09-21",0.1531,0.1531,0.1484,0.1531,382147.0],["1994-09-22",0.1507,0.1507,0.1507,0.1507,169843.0],["1994-09-23",0.1507,0.1507,0.1507,0.1507,0.0],["1994-09-26",0.1507,0.1554,0.1507,0.1507,658142.0],["1994-09-27",0.1554,0.1554,0.1507,0.1554,206996.0],["1994-09-28",0.1507,0.1554,0.1507,0.1507,636912.0],["1994-09-29",0.1507,0.1507,0.1484,0.1484,774910.0],["1994-09-30",0.1484,0.1507,0.146,0.1484,1682509.0],["1994-10-03",0.146,0.146,0.146,0.146,132690.0],["1994-10-04",0.1484,0.1507,0.1366,0.139,2213269.0],["1994-10-05",0.139,0.1425,0.1342,0.139,902292.0],["1994-10-06",0.1366,0.139,0.1342,0.1366,870446.0],["1994-10-07",0.1342,0.139,0.1342,0.139,111460.0],["1994-10-10",0.1413,0.1437,0.139,0.1413,536068.0],["1994-10-11",0.146,0.1484,0.1413,0.1413,1666586.0],["1994-10-12",0.1413,0.1413,0.1413,0.1413,0.0],["1994-10-13",0.1413,0.1413,0.1413,0.1413,0.0],["1994-10-14",0.1413,0.1484,0.1413,0.146,631604.0],["1994-10-17",0.1484,0.1484,0.1413,0.1413,254765.0],["1994-10-18",0.1413,0.1413,0.139,0.139,334379.0],["1994-10-19",0.139,0.139,0.1366,0.139,456454.0],["1994-10-20",0.139,0.139,0.139,0.139,228227.0],["1994-10-21",0.1342,0.139,0.1331,0.139,1295054.0],["1994-10-24",0.1413,0.1484,0.1413,0.1484,881062.0],["1994-10-25",0.1484,0.1507,0.1484,0.1507,398070.0],["1994-10-26",0.1484,0.1507,0.1437,0.146,392762.0],["1994-10-27",0.1413,0.1413,0.139,0.1413,769602.0],["1994-10-28",0.146,0.146,0.1413,0.1413,339686.0],["1994-10-31",0.139,0.1413,0.1342,0.1413,2882027.0],["1994-11-01",0.1342,0.1342,0.1295,0.1319,758987.0],["1994-11-02",0.1319,0.1319,0.1319,0.1319,37153.0],["1994-11-03",0.1319,0.1319,0.1319,0.1319,318456.0],["1994-11-04",0.1295,0.1319,0.1295,0.1319,42461.0],["1994-11-07",0.1295,0.1295,0.1225,0.1248,960676.0],["1994-11-08",0.1248,0.1295,0.1248,0.1295,1475513.0],["1994-11-09",0.1295,0.1295,0.1248,0.1272,573221.0],["1994-11-10",0.1284,0.1295,0.1272,0.1272,477684.0],["1994-11-11",0.1295,0.1295,0.1272,0.1295,180458.0],["1994-11-14",0.1272,0.1295,0.1272,0.1272,350302.0],["1994-11-15",0.1272,0.1295,0.1201,0.1272,4203619.0],["1994-11-16",0.1225,0.1366,0.1201,0.1342,3566707.0],["1994-11-17",0.1366,0.139,0.1342,0.139,1034982.0],["1994-11-18",0.139,0.139,0.1366,0.1366,63691.0],["1994-11-21",0.1319,0.1319,0.1295,0.1295,291918.0],["1994-11-22",0.1295,0.1295,0.1272,0.1272,153920.0],["1994-11-23",0.1295,0.1295,0.1295,0.1295,302533.0],["1994-11-25",0.1295,0.1295,0.1295,0.1295,0.0],["1994-11-28",0.1248,0.1248,0.1248,0.1248,222919.0],["1994-11-29",0.1248,0.1301,0.1248,0.1248,159228.0],["1994-11-30",0.1319,0.1319,0.1248,0.1248,392762.0],["1994-12-01",0.1248,0.1248,0.1248,0.1248,42461.0],["1994-12-02",0.1248,0.1319,0.1248,0.1295,265380.0],["1994-12-05",0.1295,0.1342,0.1295,0.1295,504222.0],["1994-12-06",0.1295,0.1295,0.1295,0.1295,90229.0],["1994-12-07",0.1295,0.1319,0.1295,0.1295,689988.0],["1994-12-08",0.1272,0.1272,0.1272,0.1272,477684.0],["1994-12-09",0.1272,0.1295,0.1248,0.1248,716526.0],["1994-12-12",0.1319,0.1319,0.1248,0.1248,42461.0],["1994-12-13",0.1248,0.1248,0.1248,0.1248,0.0],["1994-12-14",0.1248,0.1272,0.1248,0.1272,477684.0],["1994-12-15",0.1272,0.1272,0.1272,0.1272,79614.0],["1994-12-16",0.1272,0.1295,0.1272,0.1272,403378.0],["1994-12-19",0.1295,0.1342,0.1295,0.1295,631604.0],["1994-12-20",0.1319,0.1319,0.1319,0.1319,525452.0],["1994-12-21",0.1319,0.1337,0.1319,0.1319,2924488.0],["1994-12-22",0.1342,0.1342,0.1319,0.1319,371532.0],["1994-12-23",0.1342,0.1342,0.1272,0.1295,2834258.0],["1994-12-27",0.1272,0.1272,0.1272,0.1272,53076.0],["1994-12-28",0.1248,0.1319,0.1201,0.1225,1379976.0],["1994-12-29",0.1178,0.1248,0.1178,0.1225,1433052.0],["1994-12-30",0.1248,0.1248,0.1225,0.1225,1857660.0],["1995-01-03",0.1272,0.1319,0.1272,0.1319,796140.0],["1995-01-04",0.1342,0.139,0.1342,0.1366,2128348.0],["1995-01-05",0.139,0.139,0.1295,0.1295,636912.0],["1995-01-06",0.1319,0.1331,0.1295,0.1295,583836.0],["1995-01-09",0.1295,0.1342,0.1295,0.1342,504222.0],["1995-01-10",0.1342,0.1378,0.1319,0.1378,1682509.0],["1995-01-11",0.1342,0.1366,0.1319,0.1342,1093366.0],["1995-01-12",0.1342,0.139,0.1342,0.1378,1762123.0],["1995-01-13",0.139,0.146,0.139,0.1437,1640048.0],["1995-01-16",0.1413,0.1484,0.1413,0.146,610374.0],["1995-01-17",0.1437,0.146,0.1437,0.146,339686.0],["1995-01-18",0.1437,0.1507,0.1437,0.1437,1093366.0],["1995-01-19",0.139,0.146,0.139,0.146,143305.0],["1995-01-20",0.146,0.146,0.146,0.146,0.0],["1995-01-23",0.1413,0.1413,0.139,0.139,610374.0],["1995-01-24",0.1413,0.1413,0.1378,0.1378,822678.0],["1995-01-25",0.1413,0.1413,0.1413,0.1413,10615.0],["1995-01-26",0.1319,0.1319,0.1319,0.1319,26538.0],["1995-01-27",0.1319,0.139,0.1319,0.139,58384.0],["1995-01-30",0.1413,0.1413,0.1413,0.1413,53076.0],["1995-01-31",0.1342,0.1342,0.1342,0.1342,10615.0],["1995-02-01",0.1413,0.1413,0.1342,0.1342,58384.0],["1995-02-02",0.1342,0.139,0.1342,0.1342,127382.0],["1995-02-03",0.1342,0.1342,0.1342,0.1342,201689.0],["1995-02-06",0.1342,0.1413,0.1272,0.1342,2924488.0],["1995-02-07",0.1342,0.1342,0.1319,0.1319,1034982.0],["1995-02-08",0.1342,0.1366,0.1319,0.1354,5562365.0],["1995-02-09",0.1354,0.139,0.1342,0.1342,1703740.0],["1995-02-10",0.1366,0.139,0.1342,0.1342,1178287.0],["1995-02-13",0.139,0.139,0.1342,0.1342,1900121.0],["1995-02-14",0.1366,0.139,0.1342,0.139,525452.0],["1995-02-15",0.139,0.139,0.1342,0.1342,350302.0],["1995-02-16",0.139,0.139,0.1366,0.1366,1066828.0],["1995-02-17",0.139,0.139,0.1366,0.1366,111460.0],["1995-02-21",0.1342,0.139,0.1342,0.139,47768.0],["1995-02-22",0.139,0.1437,0.1366,0.1437,2207962.0],["1995-02-23",0.1437,0.1578,0.1437,0.1531,2218577.0],["1995-02-24",0.1578,0.1601,0.1554,0.1601,1374668.0],["1995-02-27",0.1601,0.1601,0.1554,0.1554,642220.0],["1995-02-28",0.1554,0.1578,0.1507,0.1578,758987.0],["1995-03-01",0.1554,0.1601,0.1531,0.1578,1257901.0],["1995-03-02",0.1601,0.1601,0.1531,0.1578,1316285.0],["1995-03-03",0.1578,0.1578,0.1578,0.1578,137998.0],["1995-03-06",0.1578,0.1578,0.146,0.1507,774910.0],["1995-03-07",0.1413,0.1507,0.1413,0.1507,467069.0],["1995-03-08",0.1437,0.1507,0.1437,0.1507,74306.0],["1995-03-09",0.1437,0.1484,0.1437,0.1437,413993.0],["1995-03-10",0.1484,0.1531,0.1437,0.1531,870446.0],["1995-03-13",0.1554,0.1554,0.1507,0.1554,652835.0],["1995-03-14",0.1554,0.1578,0.1554,0.1554,498914.0],["1995-03-15",0.1554,0.1578,0.1554,0.1554,63691.0],["1995-03-16",0.1554,0.1578,0.1554,0.1578,1284439.0],["1995-03-17",0.1578,0.1625,0.1566,0.1578,1369361.0],["1995-03-20",0.1578,0.1649,0.1531,0.1554,1693124.0],["1995-03-21",0.1554,0.1554,0.1484,0.1484,950060.0],["1995-03-22",0.1484,0.1484,0.1484,0.1484,212304.0],["1995-03-23",0.1531,0.1531,0.1413,0.1413,976598.0],["1995-03-24",0.146,0.1507,0.146,0.1507,387455.0],["1995-03-27",0.146,0.1507,0.146,0.1507,53076.0],["1995-03-28",0.1507,0.1507,0.1507,0.1507,31846.0],["1995-03-29",0.1507,0.1531,0.1507,0.1531,833293.0],["1995-03-30",0.1531,0.1554,0.1519,0.1554,658142.0],["1995-03-31",0.1554,0.1554,0.1531,0.1531,31846.0],["1995-04-03",0.1554,0.1554,0.1531,0.1531,1045597.0],["1995-04-04",0.1578,0.1578,0.1531,0.1554,477684.0],["1995-04-05",0.1554,0.1554,0.1519,0.1531,1470205.0],["1995-04-06",0.1554,0.1554,0.1484,0.1531,419300.0],["1995-04-07",0.1531,0.1531,0.1413,0.146,817370.0],["1995-04-10",0.146,0.146,0.1413,0.146,68999.0],["1995-04-11",0.146,0.1484,0.1437,0.1484,127382.0],["1995-04-12",0.146,0.1507,0.146,0.1507,164536.0],["1995-04-13",0.1507,0.1507,0.146,0.1484,589144.0],["1995-04-17",0.1507,0.1578,0.1507,0.1507,1470205.0],["1995-04-18",0.1578,0.1625,0.1507,0.1625,1634741.0],["1995-04-19",0.1625,0.1684,0.1601,0.1649,2956333.0],["1995-04-20",0.1601,0.1649,0.1601,0.1649,944753.0],["1995-04-21",0.1649,0.1649,0.1601,0.1601,785525.0],["1995-04-24",0.1649,0.1696,0.1601,0.1672,3550784.0],["1995-04-25",0.1696,0.1743,0.1672,0.1719,689988.0],["1995-04-26",0.1743,0.1908,0.1696,0.1908,10790351.0],["1995-04-27",0.1908,0.1955,0.1884,0.1955,6841496.0],["1995-04-28",0.1955,0.1978,0.1881,0.1931,7351026.0],["1995-05-01",0.1978,0.1978,0.1931,0.1978,971291.0],["1995-05-02",0.1978,0.2072,0.1967,0.2049,4193004.0],["1995-05-03",0.2072,0.212,0.2025,0.2096,6045356.0],["1995-05-04",0.2096,0.2143,0.1978,0.1978,4262003.0],["1995-05-05",0.2025,0.2025,0.1884,0.1955,3492401.0],["1995-05-08",0.1978,0.2143,0.1978,0.2072,6788420.0],["1995-05-09",0.2072,0.212,0.1978,0.2025,3046562.0],["1995-05-10",0.2049,0.2049,0.1978,0.1978,865139.0],["1995-05-11",0.1955,0.1978,0.1884,0.1955,3534862.0],["1995-05-12",0.1884,0.2049,0.1884,0.2025,7526177.0],["1995-05-15",0.2096,0.212,0.2014,0.2025,2754644.0],["1995-05-16",0.2049,0.2049,0.2002,0.2049,1475513.0],["1995-05-17",0.2002,0.2049,0.1978,0.2002,1130519.0],["1995-05-18",0.1978,0.2025,0.1955,0.1978,3757781.0],["1995-05-19",0.1955,0.1978,0.1931,0.1978,3062485.0],["1995-05-22",0.1978,0.1978,0.1931,0.1955,652835.0],["1995-05-23",0.1931,0.1978,0.1884,0.1931,1719662.0],["1995-05-24",0.1931,0.2049,0.1931,0.2049,4203619.0],["1995-05-25",0.2049,0.2049,0.1978,0.1978,1236671.0],["1995-05-26",0.2025,0.2025,0.1955,0.1978,928830.0],["1995-05-30",0.1978,0.1978,0.1955,0.1978,668758.0],["1995-05-31",0.1931,0.1978,0.1931,0.1931,764294.0],["1995-06-01",0.2002,0.2025,0.1931,0.1978,1401206.0],["1995-06-02",0.1978,0.2025,0.1978,0.1978,1077443.0],["1995-06-05",0.2025,0.2261,0.1978,0.2237,14272136.0],["1995-06-06",0.2237,0.2332,0.219,0.2214,7908324.0],["1995-06-07",0.2237,0.2237,0.2072,0.212,2478649.0],["1995-06-08",0.2096,0.2214,0.2096,0.2202,3004102.0],["1995-06-09",0.2237,0.2237,0.2167,0.219,2446804.0],["1995-06-12",0.2237,0.2284,0.219,0.2284,6735344.0],["1995-06-13",0.2308,0.2308,0.2237,0.2261,2526418.0],["1995-06-14",0.2237,0.2308,0.2237,0.2261,2744029.0],["1995-06-15",0.2473,0.2567,0.2402,0.2426,14240291.0],["1995-06-16",0.2544,0.2638,0.2473,0.2638,14526901.0],["1995-06-19",0.2803,0.285,0.2732,0.2791,18210376.0],["1995-06-20",0.2803,0.2897,0.2755,0.285,9946442.0],["1995-06-21",0.2779,0.2897,0.2661,0.2685,8492160.0],["1995-06-22",0.2661,0.2661,0.2544,0.2638,2505187.0],["1995-06-23",0.2638,0.2732,0.2591,0.2685,4553921.0],["1995-06-26",0.2638,0.2708,0.2614,0.2614,1878890.0],["1995-06-27",0.2661,0.2661,0.2591,0.2591,1056212.0],["1995-06-28",0.2591,0.2661,0.2544,0.2544,4108082.0],["1995-06-29",0.2544,0.2591,0.252,0.2544,1661279.0],["1995-06-30",0.2544,0.2544,0.2496,0.2496,2101810.0],["1995-07-03",0.2496,0.2544,0.2496,0.2544,2213269.0],["1995-07-05",0.2544,0.2873,0.2532,0.285,13422920.0],["1995-07-06",0.2861,0.292,0.2755,0.285,6241738.0],["1995-07-07",0.285,0.3062,0.2826,0.2991,9734138.0],["1995-07-10",0.3015,0.3085,0.2944,0.2967,6316044.0],["1995-07-11",0.2991,0.3038,0.2991,0.3038,4670688.0],["1995-07-12",0.3062,0.3156,0.3015,0.3156,7287335.0],["1995-07-13",0.3156,0.3203,0.3085,0.3203,1985042.0],["1995-07-14",0.3203,0.3297,0.3132,0.3227,3322558.0],["1995-07-17",0.3274,0.3274,0.3038,0.3038,4686611.0],["1995-07-18",0.3038,0.3085,0.2897,0.3038,5806514.0],["1995-07-19",0.2967,0.3015,0.2779,0.2803,6262968.0],["1995-07-20",0.2661,0.2897,0.2661,0.285,7526177.0],["1995-07-21",0.2803,0.3109,0.2803,0.2991,5641979.0],["1995-07-24",0.3179,0.3274,0.3109,0.3203,7122799.0],["1995-07-25",0.3321,0.3321,0.3156,0.3227,13253077.0],["1995-07-26",0.3274,0.3321,0.3085,0.3109,4415923.0],["1995-07-27",0.3062,0.3085,0.2991,0.2991,3980700.0],["1995-07-28",0.3038,0.3121,0.2991,0.3085,2717491.0],["1995-07-31",0.3038,0.325,0.3038,0.3191,4219542.0],["1995-08-01",0.3227,0.3297,0.3085,0.3156,4527383.0],["1995-08-02",0.3179,0.3179,0.3109,0.3109,923522.0],["1995-08-03",0.3085,0.3109,0.2967,0.2967,2552956.0],["1995-08-04",0.3015,0.3015,0.285,0.292,3710012.0],["1995-08-07",0.2897,0.292,0.2826,0.2873,1979735.0],["1995-08-08",0.285,0.292,0.285,0.2897,1188902.0],["1995-08-09",0.285,0.3015,0.285,0.2991,3901086.0],["1995-08-10",0.3015,0.3132,0.2967,0.3109,3858625.0],["1995-08-11",0.3109,0.3156,0.3085,0.3085,3094331.0],["1995-08-14",0.3109,0.3156,0.3062,0.3109,2802413.0],["1995-08-15",0.3179,0.3179,0.3085,0.3132,1793969.0],["1995-08-16",0.3156,0.3156,0.3038,0.3038,2054041.0],["1995-08-17",0.3038,0.3109,0.3038,0.3109,1300362.0],["1995-08-18",0.3062,0.3132,0.2991,0.3003,4867069.0],["1995-08-21",0.3038,0.3038,0.285,0.285,5854283.0],["1995-08-22",0.2897,0.2897,0.2755,0.2803,3269482.0],["1995-08-23",0.2732,0.2814,0.2732,0.2755,3513631.0],["1995-08-24",0.2803,0.2803,0.2685,0.2732,4442461.0],["1995-08-25",0.2708,0.2755,0.2685,0.2685,2919180.0],["1995-08-28",0.2685,0.2732,0.2661,0.2708,2011580.0],["1995-08-29",0.2685,0.2732,0.2661,0.2661,992521.0],["1995-08-30",0.2661,0.2803,0.2661,0.2732,3131484.0],["1995-08-31",0.2803,0.2944,0.2732,0.292,2542340.0],["1995-09-01",0.2897,0.3015,0.2897,0.3015,1512666.0],["1995-09-05",0.2944,0.3038,0.2944,0.3015,2207962.0],["1995-09-06",0.3015,0.3062,0.3015,0.3062,1061520.0],["1995-09-07",0.3015,0.3062,0.2967,0.3026,2494572.0],["1995-09-08",0.3015,0.3062,0.2944,0.3062,2043426.0],["1995-09-11",0.3085,0.3132,0.3015,0.3038,1512666.0],["1995-09-12",0.3132,0.3321,0.3038,0.3227,9633294.0],["1995-09-13",0.3203,0.325,0.3156,0.3203,4591074.0],["1995-09-14",0.3203,0.3297,0.3156,0.3274,3704705.0],["1995-09-15",0.3274,0.3415,0.3274,0.3297,5859590.0],["1995-09-18",0.3321,0.3321,0.3274,0.3321,1401206.0],["1995-09-19",0.3321,0.3321,0.3274,0.3274,562606.0],["1995-09-20",0.3274,0.3368,0.3274,0.3321,2144270.0],["1995-09-21",0.3297,0.358,0.325,0.3533,7494331.0],["1995-09-22",0.3509,0.3721,0.3438,0.3721,14850665.0],["1995-09-25",0.3698,0.3862,0.3674,0.3721,5201448.0],["1995-09-26",0.3768,0.3792,0.3556,0.3603,4001930.0],["1995-09-27",0.3486,0.358,0.3368,0.3486,5047528.0],["1995-09-28",0.3533,0.358,0.3462,0.3462,2138963.0],["1995-09-29",0.3533,0.3603,0.3462,0.3533,3035947.0],["1995-10-02",0.3509,0.3556,0.3462,0.3462,1555127.0],["1995-10-03",0.3486,0.3486,0.3109,0.3227,6395658.0],["1995-10-04",0.3156,0.3227,0.3062,0.3062,3349096.0],["1995-10-05",0.3062,0.325,0.3062,0.3203,3242944.0],["1995-10-06",0.3203,0.3391,0.3203,0.3321,2494572.0],["1995-10-09",0.3391,0.3391,0.3179,0.3179,2319421.0],["1995-10-10",0.3179,0.3227,0.3132,0.3156,785525.0],["1995-10-11",0.3274,0.3297,0.3203,0.3285,2303498.0],["1995-10-12",0.3344,0.3368,0.3274,0.3321,695296.0],["1995-10-13",0.3321,0.3415,0.3297,0.3415,997829.0],["1995-10-16",0.3415,0.3415,0.3344,0.3415,1560434.0],["1995-10-17",0.3415,0.3556,0.3415,0.3486,3391556.0],["1995-10-18",0.3556,0.3627,0.3556,0.3627,2600724.0],["1995-10-19",0.3627,0.365,0.3486,0.3533,1820507.0],["1995-10-20",0.3533,0.3556,0.3486,0.3556,1502051.0],["1995-10-23",0.3509,0.3556,0.3368,0.3391,1762123.0],["1995-10-24",0.3391,0.3415,0.3321,0.3368,1024367.0],["1995-10-25",0.3297,0.3321,0.3227,0.3274,3041255.0],["1995-10-26",0.3227,0.3274,0.3203,0.325,2797105.0],["1995-10-27",0.3203,0.3321,0.3156,0.3321,1236671.0],["1995-10-30",0.3297,0.3391,0.3227,0.325,2579494.0],["1995-10-31",0.3203,0.3203,0.3203,0.3203,371532.0],["1995-11-01",0.3274,0.3274,0.3109,0.3109,758987.0],["1995-11-02",0.3109,0.3179,0.3109,0.3109,504222.0],["1995-11-03",0.3132,0.32,0.3132,0.3132,737756.0],["1995-11-06",0.3132,0.3203,0.3132,0.3132,291918.0],["1995-11-07",0.3203,0.3203,0.3132,0.3132,286610.0],["1995-11-08",0.3203,0.3203,0.3132,0.3132,196381.0],["1995-11-09",0.3132,0.3227,0.3132,0.3179,1215440.0],["1995-11-10",0.325,0.325,0.3156,0.325,350302.0],["1995-11-13",0.3179,0.325,0.3179,0.3179,689988.0],["1995-11-14",0.3179,0.3179,0.3062,0.3062,1528589.0],["1995-11-15",0.3062,0.3132,0.3062,0.3085,562606.0],["1995-11-16",0.3132,0.3203,0.3085,0.3203,7366949.0],["1995-11-17",0.3227,0.3227,0.3132,0.3179,695296.0],["1995-11-20",0.3227,0.3227,0.3062,0.3062,700603.0],["1995-11-21",0.3109,0.3109,0.3038,0.3038,525452.0],["1995-11-22",0.3015,0.3062,0.2755,0.292,5753438.0],["1995-11-24",0.2897,0.2967,0.2897,0.2909,647527.0],["1995-11-27",0.2897,0.2991,0.2897,0.2944,1029674.0],["1995-11-28",0.292,0.2991,0.292,0.2991,419300.0],["1995-11-29",0.292,0.2991,0.2803,0.285,1862968.0],["1995-11-30",0.2826,0.2873,0.2826,0.2873,488299.0],["1995-12-01",0.2873,0.2897,0.285,0.285,652835.0],["1995-12-04",0.2897,0.2897,0.285,0.285,599759.0],["1995-12-05",0.285,0.2897,0.2826,0.2897,371532.0],["1995-12-06",0.2826,0.2826,0.2755,0.2755,912907.0],["1995-12-07",0.2755,0.2779,0.2685,0.2755,1730278.0],["1995-12-08",0.2755,0.2779,0.2685,0.2708,1236671.0],["1995-12-11",0.2708,0.2779,0.2708,0.2708,233534.0],["1995-12-12",0.2708,0.2755,0.2708,0.2732,159228.0],["1995-12-13",0.2755,0.2755,0.2708,0.2732,615682.0],["1995-12-14",0.2685,0.2732,0.2685,0.2685,153920.0],["1995-12-15",0.2661,0.2685,0.2614,0.2614,944753.0],["1995-12-18",0.2614,0.2661,0.2355,0.2402,3089023.0],["1995-12-19",0.2379,0.2473,0.2355,0.2426,2749337.0],["1995-12-20",0.2379,0.2449,0.2379,0.2402,2558263.0],["1995-12-21",0.2405,0.2449,0.2402,0.242,1252594.0],["1995-12-22",0.2402,0.2473,0.2402,0.2473,498914.0],["1995-12-26",0.2473,0.2496,0.2426,0.2426,334379.0],["1995-12-27",0.2496,0.2496,0.2426,0.2473,928830.0],["1995-12-28",0.2426,0.2473,0.2426,0.2473,461761.0],["1995-12-29",0.2426,0.2473,0.2426,0.2426,658142.0],["1996-01-02",0.2426,0.2473,0.2426,0.2443,520145.0],["1996-01-03",0.2496,0.2803,0.2473,0.2779,3497708.0],["1996-01-04",0.2779,0.2779,0.2661,0.2661,827986.0],["1996-01-05",0.2708,0.2708,0.2638,0.2708,58384.0],["1996-01-08",0.2638,0.2685,0.2638,0.2685,233534.0],["1996-01-09",0.2638,0.2708,0.2638,0.2638,881062.0],["1996-01-10",0.2708,0.2708,0.2638,0.2708,626297.0],["1996-01-11",0.2732,0.2732,0.2661,0.2732,520145.0],["1996-01-12",0.2755,0.3015,0.2744,0.3015,2844874.0],["1996-01-15",0.2956,0.3015,0.292,0.2967,636912.0],["1996-01-16",0.2967,0.3015,0.2944,0.2944,1050905.0],["1996-01-17",0.292,0.2991,0.285,0.285,1433052.0],["1996-01-18",0.285,0.2873,0.2779,0.2779,1528589.0],["1996-01-19",0.2779,0.2779,0.2708,0.2755,1273824.0],["1996-01-22",0.2685,0.2755,0.2685,0.2685,244150.0],["1996-01-23",0.2685,0.2732,0.2544,0.2591,1847045.0],["1996-01-24",0.2567,0.2614,0.2567,0.2614,281303.0],["1996-01-25",0.2567,0.2614,0.2426,0.2449,3662244.0],["1996-01-26",0.2496,0.2544,0.2426,0.2544,1931966.0],["1996-01-29",0.2544,0.2638,0.2496,0.2638,743064.0],["1996-01-30",0.2661,0.2708,0.2614,0.2685,679373.0],["1996-01-31",0.2708,0.2779,0.2638,0.2779,1231363.0],["1996-02-01",0.2685,0.285,0.2685,0.285,1374668.0],["1996-02-02",0.2897,0.2897,0.2732,0.2767,2043426.0],["1996-02-05",0.2708,0.2755,0.2708,0.2708,244150.0],["1996-02-06",0.2755,0.2755,0.2638,0.2638,339686.0],["1996-02-07",0.2638,0.2708,0.2638,0.2708,1310977.0],["1996-02-08",0.2638,0.2638,0.2638,0.2638,254765.0],["1996-02-09",0.2638,0.2685,0.2567,0.2638,2032811.0],["1996-02-12",0.2661,0.2661,0.2591,0.2591,2287576.0],["1996-02-13",0.2591,0.2661,0.2591,0.2638,1502051.0],["1996-02-14",0.2661,0.2661,0.2614,0.2661,1300362.0],["1996-02-15",0.2614,0.2708,0.2614,0.2685,2595416.0],["1996-02-16",0.2732,0.2779,0.2685,0.2779,1958504.0],["1996-02-20",0.2779,0.2779,0.2708,0.2708,429916.0],["1996-02-21",0.2779,0.2779,0.2685,0.2732,392762.0],["1996-02-22",0.2779,0.3156,0.2708,0.2991,6661038.0],["1996-02-23",0.3015,0.3085,0.2991,0.2991,2897950.0],["1996-02-26",0.2991,0.3038,0.2991,0.2991,1066828.0],["1996-02-27",0.2967,0.3015,0.2967,0.2967,291918.0],["1996-02-28",0.3015,0.3203,0.2967,0.3132,4081544.0],["1996-02-29",0.3203,0.3203,0.3109,0.3156,2176116.0],["1996-03-01",0.3156,0.3156,0.3085,0.3085,663450.0],["1996-03-04",0.3085,0.3156,0.3085,0.3085,1103981.0],["1996-03-05",0.3085,0.3126,0.3038,0.3085,1114596.0],["1996-03-06",0.3038,0.3085,0.2991,0.3038,806755.0],["1996-03-07",0.3038,0.3109,0.2991,0.3085,6952956.0],["1996-03-08",0.3038,0.3085,0.2991,0.3015,2489264.0],["1996-03-11",0.3085,0.3085,0.3015,0.3062,1114596.0],["1996-03-12",0.3085,0.3085,0.3038,0.305,1109288.0],["1996-03-13",0.3062,0.3179,0.3038,0.3109,2982871.0],["1996-03-14",0.3156,0.325,0.3109,0.3179,796140.0],["1996-03-15",0.3179,0.325,0.3156,0.3179,1034982.0],["1996-03-18",0.3203,0.325,0.3179,0.3179,1061520.0],["1996-03-19",0.3179,0.3227,0.3179,0.3203,1470205.0],["1996-03-20",0.3203,0.325,0.3203,0.3203,175151.0],["1996-03-21",0.3203,0.325,0.3203,0.3203,1199518.0],["1996-03-22",0.3203,0.325,0.3203,0.325,663450.0],["1996-03-25",0.325,0.3321,0.3203,0.325,1326900.0],["1996-03-26",0.3321,0.3368,0.3297,0.3297,1602895.0],["1996-03-27",0.3297,0.3368,0.3297,0.3344,1183595.0],["1996-03-28",0.3297,0.3391,0.3297,0.3391,1512666.0],["1996-03-29",0.3321,0.3391,0.3321,0.3321,371532.0],["1996-04-01",0.3415,0.3415,0.3344,0.3368,950060.0],["1996-04-02",0.3415,0.3415,0.3344,0.3344,642220.0],["1996-04-03",0.3391,0.3391,0.3321,0.3368,1273824.0],["1996-04-04",0.3368,0.3839,0.3368,0.3768,10721352.0],["1996-04-08",0.3698,0.3839,0.358,0.3721,8205550.0],["1996-04-09",0.3792,0.3839,0.3721,0.3815,3917009.0],["1996-04-10",0.3839,0.4333,0.3815,0.4216,13911220.0],["1996-04-11",0.4286,0.4592,0.4239,0.4592,9203378.0],["1996-04-12",0.4569,0.471,0.4121,0.431,12462245.0],["1996-04-15",0.4333,0.4545,0.4263,0.4381,7404102.0],["1996-04-16",0.4404,0.4616,0.4333,0.4522,7372256.0],["1996-04-17",0.4545,0.4969,0.4522,0.4899,12260556.0],["1996-04-18",0.5087,0.5228,0.4757,0.4828,8380700.0],["1996-04-19",0.4969,0.4993,0.4852,0.4993,4739687.0],["1996-04-22",0.504,0.5252,0.4993,0.5252,4187696.0],["1996-04-23",0.5205,0.5746,0.5205,0.5746,11984561.0],["1996-04-24",0.5652,0.6029,0.5652,0.6029,7563330.0],["1996-04-25",0.6029,0.617,0.5888,0.6029,4840531.0],["1996-04-26",0.6029,0.617,0.6029,0.6029,1709047.0],["1996-04-29",0.6029,0.6123,0.4993,0.5181,8746925.0],["1996-04-30",0.5181,0.5275,0.504,0.5228,7743788.0],["1996-05-01",0.5275,0.537,0.5181,0.537,1470205.0],["1996-05-02",0.537,0.537,0.5275,0.5275,1475513.0],["1996-05-03",0.537,0.5582,0.5323,0.5582,2749337.0],["1996-05-06",0.5652,0.5652,0.544,0.544,1316285.0],["1996-05-07",0.5582,0.5582,0.5417,0.5511,774910.0],["1996-05-08",0.5558,0.5558,0.537,0.5464,1295054.0],["1996-05-09",0.537,0.5746,0.537,0.5605,1852352.0],["1996-05-10",0.5746,0.5841,0.5558,0.5841,1199518.0],["1996-05-13",0.5982,0.617,0.5888,0.6076,2844874.0],["1996-05-14",0.6076,0.6076,0.5935,0.5982,1003136.0],["1996-05-15",0.6029,0.6029,0.5982,0.6029,254765.0],["1996-05-16",0.5935,0.6029,0.5935,0.6029,217612.0],["1996-05-17",0.5888,0.6029,0.5888,0.6029,774910.0],["1996-05-20",0.6029,0.6076,0.5888,0.6076,1889506.0],["1996-05-21",0.6076,0.6076,0.5935,0.5935,477684.0],["1996-05-22",0.6029,0.6217,0.5935,0.6217,1353438.0],["1996-05-23",0.6076,0.6217,0.537,0.5794,5217371.0],["1996-05-24",0.6076,0.6641,0.6006,0.6641,2777644.0],["1996-05-28",0.6783,0.6783,0.6429,0.6783,1847045.0],["1996-05-29",0.6712,0.6712,0.65,0.65,746602.0],["1996-05-30",0.6641,0.6783,0.65,0.6783,502453.0],["1996-05-31",0.6677,0.7171,0.6571,0.7171,1135826.0],["1996-06-03",0.7277,0.8196,0.6924,0.7701,4104544.0],["1996-06-04",0.7631,0.7701,0.7277,0.7701,2597186.0],["1996-06-05",0.7701,0.7701,0.7489,0.7631,1659510.0],["1996-06-06",0.7631,0.7631,0.7489,0.756,1277362.0],["1996-06-07",0.7207,0.7631,0.6995,0.756,1684278.0],["1996-06-10",0.7631,0.7631,0.7277,0.7419,421070.0],["1996-06-11",0.7631,0.7631,0.7136,0.7348,1022598.0],["1996-06-12",0.7065,0.7489,0.7065,0.7065,222919.0],["1996-06-13",0.7065,0.7489,0.6924,0.7065,590913.0],["1996-06-14",0.6924,0.7207,0.6924,0.7065,392762.0],["1996-06-17",0.7136,0.7136,0.6783,0.6853,392762.0],["1996-06-18",0.7136,0.7136,0.6217,0.6571,3842702.0],["1996-06-19",0.6217,0.6641,0.6217,0.6217,1698432.0],["1996-06-20",0.6217,0.6571,0.6217,0.65,286610.0],["1996-06-21",0.6571,0.6571,0.6217,0.6217,272457.0],["1996-06-24",0.6217,0.7348,0.6217,0.7136,2703338.0],["1996-06-25",0.7277,0.7277,0.6641,0.6853,1917813.0],["1996-06-26",0.6641,0.6995,0.5935,0.6288,1935505.0],["1996-06-27",0.6288,0.6429,0.6076,0.6217,1135826.0],["1996-06-28",0.6253,0.6429,0.6076,0.6288,3205790.0],["1996-07-01",0.6288,0.6288,0.6147,0.6288,1709047.0],["1996-07-02",0.6288,0.6641,0.6147,0.6641,1546281.0],["1996-07-03",0.6712,0.7348,0.6641,0.6995,1376438.0],["1996-07-05",0.6783,0.7065,0.6783,0.7065,304302.0],["1996-07-08",0.7065,0.7065,0.6429,0.6783,1514435.0],["1996-07-09",0.6783,0.6783,0.6217,0.6571,5442059.0],["1996-07-10",0.6571,0.6853,0.6376,0.65,2183193.0],["1996-07-11",0.6571,0.6571,0.6006,0.6217,739526.0],["1996-07-12",0.6076,0.6217,0.5935,0.6217,244150.0],["1996-07-15",0.6217,0.6217,0.5935,0.6006,870446.0],["1996-07-16",0.6006,0.6217,0.5087,0.5158,3570246.0],["1996-07-17",0.5652,0.5723,0.5299,0.5723,994290.0],["1996-07-18",0.5935,0.6359,0.5582,0.6359,686450.0],["1996-07-19",0.65,0.65,0.6076,0.6112,152151.0],["1996-07-22",0.65,0.65,0.65,0.65,28307.0],["1996-07-23",0.65,0.65,0.5652,0.5652,516606.0],["1996-07-24",0.537,0.6006,0.5158,0.59,1270286.0],["1996-07-25",0.6006,0.6147,0.5652,0.6006,1482590.0],["1996-07-26",0.6006,0.6006,0.5582,0.5582,654604.0],["1996-07-29",0.6006,0.6006,0.5582,0.5617,417531.0],["1996-07-30",0.6006,0.6006,0.5582,0.59,551990.0],["1996-07-31",0.5652,0.5935,0.5617,0.5652,2243346.0],["1996-08-01",0.5935,0.5935,0.5582,0.5582,403378.0],["1996-08-02",0.5935,0.5935,0.5582,0.5652,615682.0],["1996-08-05",0.5652,0.5935,0.5582,0.5652,951830.0],["1996-08-06",0.5582,0.5617,0.5582,0.5617,283072.0],["1996-08-07",0.6006,0.6006,0.5582,0.6006,339686.0],["1996-08-08",0.5794,0.6006,0.5582,0.5582,332610.0],["1996-08-09",0.5652,0.5758,0.5652,0.567,162766.0],["1996-08-12",0.5688,0.5794,0.5582,0.5794,84922.0],["1996-08-13",0.5935,0.5935,0.5582,0.5935,31846.0],["1996-08-14",0.5935,0.5935,0.5582,0.5935,746602.0],["1996-08-15",0.5935,0.5935,0.5652,0.5723,1287978.0],["1996-08-16",0.5935,0.6571,0.5652,0.65,1963812.0],["1996-08-19",0.6641,0.6641,0.65,0.6641,81383.0],["1996-08-20",0.6359,0.6924,0.6359,0.6712,739526.0],["1996-08-21",0.6712,0.6783,0.6288,0.65,1238440.0],["1996-08-22",0.6712,0.6783,0.6641,0.6783,382147.0],["1996-08-23",0.6783,0.6783,0.65,0.6783,470607.0],["1996-08-26",0.6783,0.6783,0.65,0.6783,70768.0],["1996-08-27",0.6783,0.6783,0.65,0.65,403378.0],["1996-08-28",0.6429,0.6571,0.6147,0.6359,548452.0],["1996-08-29",0.6359,0.6641,0.6359,0.65,1567511.0],["1996-08-30",0.65,0.6641,0.65,0.6571,290149.0],["1996-09-03",0.65,0.6641,0.6359,0.6641,916446.0],["1996-09-04",0.6641,0.6641,0.6359,0.6571,364455.0],["1996-09-05",0.6571,0.6571,0.6429,0.65,116767.0],["1996-09-06",0.6641,0.6641,0.65,0.6535,1256132.0],["1996-09-09",0.6641,0.6641,0.6429,0.6571,109690.0],["1996-09-10",0.6641,0.6641,0.6429,0.6429,757218.0],["1996-09-11",0.6641,0.6924,0.6571,0.6641,760756.0],["1996-09-12",0.6712,0.6924,0.6712,0.6924,668758.0],["1996-09-13",0.6924,0.7136,0.6712,0.6924,1779815.0],["1996-09-16",0.6924,0.869,0.6924,0.8408,11329957.0],["1996-09-17",0.8337,0.8478,0.8125,0.8125,3573784.0],["1996-09-18",0.8337,0.8337,0.7631,0.7913,725372.0],["1996-09-19",0.7701,0.8196,0.7701,0.7913,647527.0],["1996-09-20",0.7843,0.8266,0.7701,0.8125,1602895.0],["1996-09-23",0.7772,0.8196,0.7772,0.7843,109690.0],["1996-09-24",0.7843,0.8337,0.7843,0.7984,382147.0],["1996-09-25",0.8337,0.8549,0.8054,0.8266,1641818.0],["1996-09-26",0.8549,0.8549,0.8266,0.8408,2261038.0],["1996-09-27",0.8761,0.8832,0.8478,0.8478,304302.0],["1996-09-30",0.8832,0.8832,0.8478,0.8761,502453.0],["1996-10-01",0.8761,0.8973,0.862,0.862,1036751.0],["1996-10-02",0.8902,0.9256,0.8761,0.9185,1164134.0],["1996-10-03",0.9185,1.0033,0.8902,0.9891,4005469.0],["1996-10-04",0.9538,0.9891,0.9538,0.975,3354403.0],["1996-10-07",0.975,0.9891,0.9468,0.9468,474146.0],["1996-10-08",0.9468,0.975,0.9326,0.9326,987214.0],["1996-10-09",0.9326,0.975,0.9256,0.9538,612143.0],["1996-10-10",0.9326,0.9821,0.9326,0.9644,721834.0],["1996-10-11",0.9891,0.9891,0.9468,0.9468,208766.0],["1996-10-14",0.9538,1.0598,0.9538,1.0598,2080579.0],["1996-10-15",1.0245,1.0669,1.0245,1.0669,1107519.0],["1996-10-16",1.0739,1.0739,1.0245,1.0315,152151.0],["1996-10-17",1.0739,1.0739,1.0315,1.0739,304302.0],["1996-10-18",1.0739,1.1022,1.0315,1.0739,3846241.0],["1996-10-21",1.0527,1.1022,1.0245,1.0457,2476880.0],["1996-10-22",1.0174,1.0457,0.9821,1.0103,1815199.0],["1996-10-23",1.0103,1.0245,0.9891,0.9962,396301.0],["1996-10-24",0.9962,1.0598,0.9962,1.0103,863370.0],["1996-10-25",1.0457,1.0457,1.0033,1.0457,77845.0],["1996-10-28",1.0457,1.0457,1.0033,1.0174,180458.0],["1996-10-29",1.0457,1.0457,0.975,1.0033,566144.0],["1996-10-30",0.975,1.0033,0.9609,1.0033,456454.0],["1996-10-31",0.9609,1.0033,0.9609,0.975,410454.0],["1996-11-01",1.0033,1.081,0.975,1.0386,2692722.0],["1996-11-04",1.081,1.081,0.9821,0.9821,877523.0],["1996-11-05",1.0315,1.0315,0.9821,1.0245,1096904.0],["1996-11-06",1.081,1.1728,1.081,1.1163,6807882.0],["1996-11-07",1.1163,1.2082,1.1163,1.1658,2006273.0],["1996-11-08",1.1658,1.2082,1.1658,1.1658,969522.0],["1996-11-11",1.2082,1.2082,1.0739,1.1022,3028870.0],["1996-11-12",1.0739,1.1022,1.0739,1.0739,332610.0],["1996-11-13",1.1022,1.1375,1.0739,1.1163,459992.0],["1996-11-14",1.1163,1.1163,1.0457,1.0739,1210133.0],["1996-11-15",1.0739,1.0739,0.975,1.0174,1167672.0],["1996-11-18",1.0174,1.0598,0.9891,1.0598,491838.0],["1996-11-19",1.0598,1.0739,1.0174,1.0739,1648894.0],["1996-11-20",1.0174,1.1234,1.0174,1.1022,481222.0],["1996-11-21",1.1234,1.1446,1.1022,1.1022,912907.0],["1996-11-22",1.1446,1.1799,1.0881,1.1446,1769200.0],["1996-11-25",1.1446,1.1587,1.0951,1.1128,1029674.0],["1996-11-26",1.0951,1.1728,1.0951,1.134,279534.0],["1996-11-27",1.1305,1.1305,1.0881,1.1022,682911.0],["1996-11-29",1.1163,1.1163,1.0739,1.0739,42461.0],["1996-12-02",1.0739,1.1163,1.0598,1.0739,728910.0],["1996-12-03",1.0598,1.0739,1.0457,1.0598,2207962.0],["1996-12-04",1.0598,1.0598,1.0315,1.0315,1365822.0],["1996-12-05",1.0598,1.0598,1.0174,1.0598,237073.0],["1996-12-06",1.0598,1.0598,0.9891,1.028,661681.0],["1996-12-09",1.0033,1.0598,0.975,0.975,424608.0],["1996-12-10",0.975,1.0315,0.975,0.9891,700603.0],["1996-12-11",1.0315,1.0315,0.9609,1.0174,212304.0],["1996-12-12",1.0174,1.0174,0.975,1.0174,166305.0],["1996-12-13",0.9468,1.0174,0.9468,0.9468,304302.0],["1996-12-16",0.9468,1.0174,0.9468,1.0174,1645356.0],["1996-12-17",1.0174,1.0174,0.9326,0.9538,4921914.0],["1996-12-18",1.0033,1.0033,0.9326,0.9326,413993.0],["1996-12-19",1.0033,1.0033,0.862,0.8832,1128750.0],["1996-12-20",0.8408,0.9044,0.8408,0.9044,1029674.0],["1996-12-23",0.9185,0.9185,0.8408,0.8408,1033213.0],["1996-12-24",0.9185,0.9185,0.8054,0.8196,682911.0],["1996-12-26",0.8196,0.8478,0.8054,0.8337,1019059.0],["1996-12-27",0.8337,0.8478,0.7772,0.8196,1125211.0],["1996-12-30",0.7772,0.8196,0.7772,0.8196,744833.0],["1996-12-31",0.8196,0.8478,0.7913,0.8054,1057982.0],["1997-01-02",0.8054,0.8902,0.8054,0.8761,677604.0],["1997-01-03",0.8902,0.8902,0.8478,0.8478,806755.0],["1997-01-06",0.8902,0.8902,0.8478,0.8902,1298593.0],["1997-01-07",0.8902,0.8902,0.862,0.8902,539606.0],["1997-01-08",0.8902,0.8902,0.869,0.8832,1073904.0],["1997-01-09",0.8902,0.8902,0.869,0.8902,442300.0],["1997-01-10",0.8902,0.9185,0.8761,0.9044,2510495.0],["1997-01-13",0.9044,0.9044,0.8902,0.9044,773140.0],["1997-01-14",0.9044,0.9256,0.8902,0.8902,1222517.0],["1997-01-15",0.8902,0.9326,0.8902,0.9326,1020828.0],["1997-01-16",0.9326,0.9326,0.9044,0.9326,635143.0],["1997-01-17",0.9609,0.9609,0.9044,0.9468,808524.0],["1997-01-20",0.9891,1.0033,0.9185,0.9891,562606.0],["1997-01-21",0.9891,1.0315,0.9821,1.0245,1949658.0],["1997-01-22",1.0315,1.0315,1.0033,1.0315,866908.0],["1997-01-23",1.0315,1.0315,0.9609,1.0245,1310977.0],["1997-01-24",1.0315,1.0315,0.9609,1.0174,435223.0],["1997-01-27",1.0245,1.0245,0.9609,1.0174,325533.0],["1997-01-28",1.0174,1.0174,0.9891,1.0174,201689.0],["1997-01-29",1.0174,1.0174,0.9891,0.9891,104383.0],["1997-01-30",0.9891,1.0174,0.9891,0.9891,162766.0],["1997-01-31",0.9891,1.0174,0.968,1.0174,387455.0],["1997-02-03",1.0174,1.0174,0.9891,1.0033,353840.0],["1997-02-04",1.0174,1.0174,0.9891,0.9891,231765.0],["1997-02-05",1.0174,1.0174,0.9185,0.9185,1116365.0],["1997-02-06",0.9609,0.9609,0.8761,0.9044,468838.0],["1997-02-07",0.862,0.9326,0.862,0.9185,332610.0],["1997-02-10",0.9326,0.9326,0.8408,0.8761,1180056.0],["1997-02-11",0.8902,0.8902,0.8408,0.869,475915.0],["1997-02-12",0.8478,0.8478,0.8196,0.8196,19940653.0],["1997-02-13",0.8196,0.8408,0.8196,0.8408,3223482.0],["1997-02-14",0.8408,0.9468,0.8408,0.9044,3152714.0],["1997-02-18",0.9044,0.9326,0.8902,0.9326,1571050.0],["1997-02-19",0.9326,0.9397,0.9044,0.9397,399839.0],["1997-02-20",0.9397,0.9397,0.9044,0.9256,1323362.0],["1997-02-21",0.9326,0.9326,0.9185,0.9326,1206594.0],["1997-02-24",0.922,0.9326,0.9185,0.9256,2266345.0],["1997-02-25",0.9256,0.9468,0.9185,0.9185,764294.0],["1997-02-26",0.9185,0.9326,0.9044,0.9317,879292.0],["1997-02-27",0.9326,0.9326,0.8761,0.8761,734218.0],["1997-02-28",0.8902,0.9185,0.8337,0.8761,564375.0],["1997-03-03",0.8761,0.8761,0.7913,0.8337,773140.0],["1997-03-04",0.7913,0.8761,0.7913,0.8196,1816968.0],["1997-03-05",0.8478,0.8761,0.8337,0.8761,888138.0],["1997-03-06",0.9044,0.975,0.8761,0.9468,2675030.0],["1997-03-07",0.975,1.0033,0.9468,0.9468,2827182.0],["1997-03-10",0.9468,0.9891,0.9326,0.9326,1199518.0],["1997-03-11",0.9185,0.9609,0.9185,0.9468,245919.0],["1997-03-12",0.9609,0.9609,0.8902,0.9114,440531.0],["1997-03-13",0.9185,0.9185,0.8478,0.8902,373301.0],["1997-03-14",0.8902,0.8902,0.8478,0.8478,550221.0],["1997-03-17",0.8902,0.9044,0.8478,0.869,2142501.0],["1997-03-18",0.9044,0.9044,0.862,0.9044,304302.0],["1997-03-19",0.9044,0.9326,0.8761,0.8761,2319421.0],["1997-03-20",0.9185,0.9185,0.8761,0.9185,962445.0],["1997-03-21",0.8761,0.9185,0.8761,0.9185,104383.0],["1997-03-24",0.8902,0.9326,0.8902,0.9185,260072.0],["1997-03-25",0.9044,0.9326,0.9044,0.9326,433454.0],["1997-03-26",0.9185,0.9609,0.9044,0.9609,341456.0],["1997-03-27",0.9326,0.9609,0.9044,0.9326,362686.0],["1997-03-31",0.8902,0.9326,0.8902,0.9326,173382.0],["1997-04-01",0.9468,0.9468,0.8902,0.9326,463530.0],["1997-04-02",0.9326,0.9326,0.8761,0.9185,744833.0],["1997-04-03",0.8761,0.9326,0.8761,0.9114,3186329.0],["1997-04-04",0.8902,0.9114,0.8902,0.9114,2837797.0],["1997-04-07",0.9114,0.9114,0.8408,0.8761,1686048.0],["1997-04-08",0.8761,0.9044,0.8478,0.9044,180458.0],["1997-04-09",0.9044,0.9044,0.8655,0.8832,228227.0],["1997-04-10",0.9044,0.9114,0.862,0.9114,353840.0],["1997-04-11",0.8761,0.9114,0.8761,0.877,175151.0],["1997-04-14",0.8761,0.9044,0.8478,0.869,1712586.0],["1997-04-15",0.869,0.869,0.8478,0.869,171612.0],["1997-04-16",0.869,0.869,0.8478,0.8478,76076.0],["1997-04-17",0.8478,0.8761,0.8478,0.8549,183997.0],["1997-04-18",0.8902,0.8902,0.8478,0.8478,511299.0],["1997-04-21",0.8761,0.8761,0.8478,0.8549,339686.0],["1997-04-22",0.8478,0.8761,0.8054,0.8478,532529.0],["1997-04-23",0.8054,0.8478,0.7913,0.8196,1339284.0],["1997-04-24",0.8337,0.8337,0.7913,0.8337,244150.0],["1997-04-25",0.8337,0.8337,0.7772,0.7843,516606.0],["1997-04-28",0.7772,0.8054,0.7772,0.7913,516606.0],["1997-04-29",0.7772,0.8054,0.7772,0.8054,221150.0],["1997-04-30",0.8054,0.8054,0.7772,0.7772,1043828.0],["1997-05-01",0.8054,0.8196,0.7913,0.8196,424608.0],["1997-05-02",0.8196,0.862,0.7913,0.862,486530.0],["1997-05-05",0.8196,0.8761,0.8196,0.8408,589144.0],["1997-05-06",0.8266,0.9185,0.8266,0.8761,746602.0],["1997-05-07",0.8761,0.8761,0.8337,0.862,693526.0],["1997-05-08",0.8408,0.8902,0.8408,0.862,585605.0],["1997-05-09",0.8902,0.8902,0.8408,0.8478,465300.0],["1997-05-12",0.8337,0.9044,0.8337,0.9044,1095135.0],["1997-05-13",0.862,1.0245,0.862,0.9609,3126176.0],["1997-05-14",0.9891,1.0315,0.9609,0.9786,3612706.0],["1997-05-15",0.9962,0.9962,0.9609,0.9609,1443667.0],["1997-05-16",0.9962,0.9962,0.9468,0.9609,380378.0],["1997-05-19",0.9891,1.0033,0.9609,0.9891,1422437.0],["1997-05-20",1.0033,1.0033,0.968,0.9962,1217210.0],["1997-05-21",0.9891,1.0245,0.9891,1.0033,744833.0],["1997-05-22",1.0245,1.1093,1.0174,1.0739,5215602.0],["1997-05-23",1.081,1.081,1.0669,1.081,1473744.0],["1997-05-27",1.081,1.081,1.0386,1.0457,764294.0],["1997-05-28",1.0598,1.0598,1.0174,1.0315,812063.0],["1997-05-29",1.0183,1.0386,1.0174,1.0174,1070366.0],["1997-05-30",1.0315,1.0315,0.9891,1.0174,442300.0],["1997-06-02",0.9962,1.0174,0.9962,1.0033,884600.0],["1997-06-03",1.0174,1.0174,0.975,0.9821,321994.0],["1997-06-04",0.9891,1.0174,0.975,1.0103,1321592.0],["1997-06-05",1.0103,1.0103,0.9044,0.9397,2137194.0],["1997-06-06",0.9044,0.9397,0.9044,0.9044,590913.0],["1997-06-09",0.9044,0.9185,0.8832,0.8832,2993486.0],["1997-06-10",0.8973,0.9185,0.8902,0.9044,364455.0],["1997-06-11",0.9256,0.9397,0.8902,0.9044,990752.0],["1997-06-12",0.9397,0.9397,0.8832,0.8867,1622356.0],["1997-06-13",0.8832,0.9185,0.8832,0.8832,435223.0],["1997-06-16",0.9185,0.9185,0.8832,0.9185,114998.0],["1997-06-17",0.9008,0.9185,0.8832,0.8832,477684.0],["1997-06-18",0.8832,0.9044,0.8832,0.8902,176920.0],["1997-06-19",0.8832,0.8973,0.8478,0.8478,850985.0],["1997-06-20",0.8478,0.862,0.8196,0.8408,1383514.0],["1997-06-23",0.8266,0.8761,0.8266,0.862,904061.0],["1997-06-24",0.8408,0.869,0.8266,0.8337,3600322.0],["1997-06-25",0.8761,0.8761,0.7913,0.8125,1427744.0],["1997-06-26",0.8337,0.8337,0.7913,0.8054,813832.0],["1997-06-27",0.8337,0.869,0.7913,0.869,1112827.0],["1997-06-30",0.869,0.869,0.8337,0.8408,2305268.0],["1997-07-01",0.862,0.9326,0.8337,0.9326,1827584.0],["1997-07-02",0.9468,0.9609,0.9326,0.9609,1098673.0],["1997-07-03",0.9609,0.9609,0.9397,0.9397,344994.0],["1997-07-07",0.9609,0.9609,0.9185,0.9256,965983.0],["1997-07-08",0.9468,0.9468,0.9114,0.9397,403378.0],["1997-07-09",0.9397,0.9397,0.8832,0.8973,1180056.0],["1997-07-10",0.8832,0.9044,0.869,0.8973,491838.0],["1997-07-11",0.8973,0.8973,0.869,0.8973,307841.0],["1997-07-14",0.8973,0.8973,0.8549,0.869,553760.0],["1997-07-15",0.869,0.869,0.8337,0.8478,1434821.0],["1997-07-16",0.8337,0.8478,0.8266,0.8408,1666586.0],["1997-07-17",0.8478,0.8478,0.8266,0.8372,1126980.0],["1997-07-18",0.8266,0.8478,0.8266,0.8408,767833.0],["1997-07-21",0.8478,0.8478,0.8337,0.8478,842139.0],["1997-07-22",0.8337,0.8549,0.8337,0.8549,544914.0],["1997-07-23",0.8549,0.8549,0.8337,0.8408,429916.0],["1997-07-24",0.8549,0.8549,0.8408,0.8443,638681.0],["1997-07-25",0.8549,0.8549,0.8266,0.8408,739526.0],["1997-07-28",0.8266,0.8549,0.8266,0.8408,622758.0],["1997-07-29",0.8266,0.8549,0.8266,0.8337,826216.0],["1997-07-30",0.8478,0.9044,0.8337,0.9044,1250824.0],["1997-07-31",0.9044,0.9185,0.8832,0.9185,1502051.0],["1997-08-01",0.9185,0.9185,0.8902,0.9044,428146.0],["1997-08-04",0.9185,0.9185,0.8973,0.9044,314918.0],["1997-08-05",0.8973,0.9609,0.8973,0.9468,1295054.0],["1997-08-06",0.9609,0.9609,0.9326,0.9538,955368.0],["1997-08-07",0.968,0.968,0.9432,0.9521,843908.0],["1997-08-08",0.9432,0.968,0.9114,0.9256,359148.0],["1997-08-11",0.9397,0.9397,0.8549,0.8902,2790028.0],["1997-08-12",0.8973,0.9114,0.8832,0.9114,205227.0],["1997-08-13",0.9114,0.9114,0.8832,0.8973,357378.0],["1997-08-14",0.8832,0.9114,0.8832,0.8832,233534.0],["1997-08-15",0.9044,0.9114,0.9044,0.9114,58384.0],["1997-08-18",0.9114,1.0033,0.9044,0.9609,2195577.0],["1997-08-19",0.9609,1.0457,0.9538,0.975,1850583.0],["1997-08-20",0.975,0.9891,0.9538,0.9891,477684.0],["1997-08-21",0.9609,0.9891,0.9609,0.9821,295456.0],["1997-08-22",0.9821,0.9821,0.9397,0.975,559067.0],["1997-08-25",0.9821,1.0245,0.9609,0.9609,850985.0],["1997-08-26",0.9962,0.9962,0.9468,0.968,458223.0],["1997-08-27",0.975,1.0103,0.9468,0.9962,971291.0],["1997-08-28",0.975,1.0024,0.975,0.9891,242380.0],["1997-08-29",0.975,1.0315,0.975,1.0033,1192441.0],["1997-09-02",1.051,1.0527,1.0103,1.0527,587374.0],["1997-09-03",1.0527,1.0527,1.0245,1.0457,249457.0],["1997-09-04",1.0527,1.081,1.0174,1.0739,951830.0],["1997-09-05",1.0739,1.1093,1.0739,1.0881,1862968.0],["1997-09-08",1.1022,1.1022,1.0315,1.0527,2363651.0],["1997-09-09",1.0527,1.1022,1.0457,1.0951,896984.0],["1997-09-10",1.1022,1.1163,1.081,1.1022,886369.0],["1997-09-11",1.0951,1.1375,1.0951,1.1057,3147407.0],["1997-09-12",1.1163,1.1234,1.0951,1.1234,764294.0],["1997-09-15",1.1375,1.1375,1.0951,1.1163,1487897.0],["1997-09-16",1.1163,1.1163,1.0951,1.1022,1093366.0],["1997-09-17",1.1022,1.1305,1.1022,1.1305,451146.0],["1997-09-18",1.1296,1.1305,1.1022,1.1022,399839.0],["1997-09-19",1.1022,1.1234,1.1022,1.1234,1868275.0],["1997-09-22",1.1305,1.1375,1.1163,1.1375,1077443.0],["1997-09-23",1.1305,1.1305,1.1093,1.1093,2193808.0],["1997-09-24",1.1093,1.1234,1.1022,1.1022,461761.0],["1997-09-25",1.1022,1.1163,1.0739,1.0739,1050905.0],["1997-09-26",1.0739,1.081,1.0457,1.0492,895215.0],["1997-09-29",1.0457,1.0669,1.0421,1.0527,523683.0],["1997-09-30",1.0669,1.0669,1.0527,1.0527,194612.0],["1997-10-01",1.0669,1.0881,1.0669,1.0739,569682.0],["1997-10-02",1.0845,1.0881,1.0669,1.0739,252996.0],["1997-10-03",1.0739,1.0881,1.0739,1.0881,226458.0],["1997-10-06",1.0739,1.0881,1.0598,1.0739,191074.0],["1997-10-07",1.0527,1.0739,1.0527,1.0598,192843.0],["1997-10-08",1.0598,1.0739,1.0598,1.0739,113229.0],["1997-10-09",1.0598,1.0739,1.0527,1.0598,109690.0],["1997-10-10",1.0527,1.0669,1.0457,1.0669,283072.0],["1997-10-13",1.0739,1.0739,1.0457,1.0598,185766.0],["1997-10-14",1.0527,1.0739,1.0457,1.0598,208766.0],["1997-10-15",1.0598,1.0669,1.0174,1.0315,826216.0],["1997-10-16",1.0245,1.0386,1.0174,1.0174,486530.0],["1997-10-17",1.0174,1.0174,0.9256,0.9574,1862968.0],["1997-10-20",0.968,0.9962,0.9538,0.9891,935907.0],["1997-10-21",0.968,1.0174,0.968,1.0174,152151.0],["1997-10-22",1.0033,1.0174,0.9891,0.9927,330840.0],["1997-10-23",0.9891,0.9891,0.9538,0.9609,390993.0],["1997-10-24",0.975,0.9821,0.9468,0.9609,286610.0],["1997-10-27",0.9609,0.9609,0.8478,0.8549,1411822.0],["1997-10-28",0.8408,0.8902,0.8054,0.8832,4902453.0],["1997-10-29",0.8902,0.9821,0.8832,0.9397,1677202.0],["1997-10-30",0.9044,0.9326,0.8902,0.8902,77845.0],["1997-10-31",0.9397,0.9397,0.8991,0.9079,348532.0],["1997-11-03",0.9185,0.9468,0.9114,0.9326,656373.0],["1997-11-04",0.8761,0.8973,0.6853,0.7207,17715000.0],["1997-11-05",0.7277,0.7631,0.7207,0.7383,7483716.0],["1997-11-06",0.7419,0.7489,0.7101,0.7136,8718618.0],["1997-11-07",0.7136,0.7207,0.6995,0.7207,1310977.0],["1997-11-10",0.7348,0.7419,0.6959,0.7101,2057580.0],["1997-11-11",0.7207,0.7207,0.6818,0.6853,1496743.0],["1997-11-12",0.6783,0.6924,0.6641,0.6712,1751508.0],["1997-11-13",0.6747,0.6747,0.6465,0.6571,451146.0],["1997-11-14",0.6465,0.6712,0.6429,0.65,1751508.0],["1997-11-17",0.6783,0.7065,0.6712,0.7065,1218979.0],["1997-11-18",0.7207,0.7277,0.6924,0.6995,1050905.0],["1997-11-19",0.6783,0.7136,0.6783,0.7136,329071.0],["1997-11-20",0.7207,0.7242,0.6712,0.6853,1063289.0],["1997-11-21",0.6924,0.6995,0.6783,0.6783,1659510.0],["1997-11-24",0.6853,0.6889,0.6783,0.6818,295456.0],["1997-11-25",0.6818,0.6924,0.6641,0.6818,431685.0],["1997-11-26",0.6853,0.6853,0.6641,0.6818,373301.0],["1997-11-28",0.6677,0.6677,0.6394,0.65,732449.0],["1997-12-01",0.65,0.6641,0.6359,0.6359,1797507.0],["1997-12-02",0.6429,0.6429,0.6006,0.6094,1967350.0],["1997-12-03",0.6076,0.6147,0.5582,0.5794,3129715.0],["1997-12-04",0.5794,0.6217,0.537,0.6006,3250020.0],["1997-12-05",0.6006,0.6641,0.5935,0.6429,2636108.0],["1997-12-08",0.6235,0.6429,0.6147,0.6288,341456.0],["1997-12-09",0.6288,0.65,0.6076,0.6359,888138.0],["1997-12-10",0.6359,0.65,0.6006,0.6147,709449.0],["1997-12-11",0.6076,0.6359,0.6076,0.6288,314918.0],["1997-12-12",0.65,0.65,0.6006,0.6217,2013350.0],["1997-12-15",0.6006,0.6147,0.5723,0.5723,1486128.0],["1997-12-16",0.6147,0.6147,0.537,0.5582,2301729.0],["1997-12-17",0.537,0.5723,0.537,0.5723,1022598.0],["1997-12-18",0.5582,0.5794,0.5546,0.5617,886369.0],["1997-12-19",0.5582,0.5723,0.537,0.5652,4815762.0],["1997-12-22",0.5546,0.5723,0.5476,0.5546,769602.0],["1997-12-23",0.544,0.5582,0.5334,0.537,1877121.0],["1997-12-24",0.537,0.537,0.5158,0.5299,343225.0],["1997-12-26",0.5228,0.5299,0.4946,0.4946,969522.0],["1997-12-29",0.5087,0.5582,0.5087,0.5158,2292883.0],["1997-12-30",0.5087,0.5193,0.5016,0.5122,3699397.0],["1997-12-31",0.5158,0.5652,0.5122,0.5511,3207560.0],["1998-01-02",0.5582,0.5582,0.5299,0.5511,615682.0],["1998-01-05",0.5511,0.6323,0.544,0.6147,1167672.0],["1998-01-06",0.6147,0.6147,0.5794,0.6041,658142.0],["1998-01-07",0.6076,0.6076,0.5511,0.5723,1224286.0],["1998-01-08",0.5723,0.5723,0.544,0.5652,622758.0],["1998-01-09",0.544,0.5652,0.537,0.537,1358746.0],["1998-01-12",0.5334,0.5511,0.5228,0.537,192843.0],["1998-01-13",0.5582,0.5582,0.537,0.537,290149.0],["1998-01-14",0.544,0.5582,0.5299,0.5582,665219.0],["1998-01-15",0.5652,0.5652,0.5334,0.5476,617451.0],["1998-01-16",0.544,0.544,0.537,0.537,252996.0],["1998-01-20",0.5652,0.5864,0.5511,0.5864,1569280.0],["1998-01-21",0.6006,0.6076,0.5794,0.5935,668758.0],["1998-01-22",0.5794,0.6359,0.5723,0.6288,735987.0],["1998-01-23",0.6288,0.6677,0.6147,0.6641,1273824.0],["1998-01-26",0.6783,0.7419,0.6571,0.7065,1740893.0],["1998-01-27",0.7065,0.7348,0.6712,0.6783,1139365.0],["1998-01-28",0.6853,0.6853,0.65,0.6641,449377.0],["1998-01-29",0.65,0.65,0.6147,0.627,942984.0],["1998-01-30",0.6288,0.6288,0.5794,0.5864,1160595.0],["1998-02-02",0.6006,0.6006,0.537,0.537,1236671.0],["1998-02-03",0.5652,0.5794,0.537,0.5688,3541938.0],["1998-02-04",0.5794,0.5794,0.5652,0.5652,881062.0],["1998-02-05",0.5652,0.5688,0.5546,0.5652,1268516.0],["1998-02-06",0.5723,0.6217,0.5652,0.6217,1910736.0],["1998-02-09",0.6783,0.6783,0.6359,0.6535,2271653.0],["1998-02-10",0.6712,0.6712,0.6112,0.6147,817370.0],["1998-02-11",0.6147,0.6217,0.5652,0.5935,953599.0],["1998-02-12",0.5935,0.6076,0.5794,0.597,369763.0],["1998-02-13",0.5794,0.5935,0.5758,0.59,228227.0],["1998-02-17",0.59,0.6076,0.5794,0.597,709449.0],["1998-02-18",0.59,0.6112,0.59,0.5935,452915.0],["1998-02-19",0.59,0.6147,0.5864,0.5864,178689.0],["1998-02-20",0.5864,0.6147,0.5829,0.6147,261842.0],["1998-02-23",0.5864,0.6429,0.5864,0.6147,2521110.0],["1998-02-24",0.6217,0.6429,0.6006,0.6147,707680.0],["1998-02-25",0.6076,0.6217,0.5864,0.597,1139365.0],["1998-02-26",0.6006,0.6006,0.5652,0.5776,1077443.0],["1998-02-27",0.5652,0.5794,0.5582,0.5688,1073904.0],["1998-03-02",0.5794,0.5935,0.5688,0.5794,617451.0],["1998-03-03",0.6076,0.6429,0.5723,0.6147,6772498.0],["1998-03-04",0.6217,0.6359,0.6076,0.6147,4502614.0],["1998-03-05",0.6076,0.6288,0.6006,0.6182,2871412.0],["1998-03-06",0.6217,0.6641,0.6217,0.6359,1735585.0],["1998-03-09",0.65,0.65,0.6182,0.6253,2452111.0],["1998-03-10",0.6359,0.6359,0.6217,0.6253,2765260.0],["1998-03-11",0.6288,0.6288,0.6076,0.6147,1802815.0],["1998-03-12",0.6006,0.6217,0.6006,0.6217,1652433.0],["1998-03-13",0.6288,0.6288,0.6147,0.6147,1898352.0],["1998-03-16",0.6253,0.6253,0.597,0.6006,2275191.0],["1998-03-17",0.6076,0.6217,0.6041,0.6076,1203056.0],["1998-03-18",0.6006,0.6147,0.5864,0.597,2181424.0],["1998-03-19",0.597,0.6041,0.5794,0.5794,2719260.0],["1998-03-20",0.5935,0.5935,0.5794,0.5829,1891275.0],["1998-03-23",0.6041,0.6041,0.5794,0.6006,1450744.0],["1998-03-24",0.6076,0.6394,0.6006,0.6147,2115963.0],["1998-03-25",0.6147,0.65,0.6147,0.6253,1659510.0],["1998-03-26",0.6217,0.6429,0.5935,0.6253,1611741.0],["1998-03-27",0.6217,0.6359,0.6147,0.6323,645758.0],["1998-03-30",0.6217,0.6323,0.6217,0.6217,1477282.0],["1998-03-31",0.6323,0.6323,0.6182,0.6253,1424206.0],["1998-04-01",0.6217,0.6465,0.6147,0.6253,1077443.0],["1998-04-02",0.6359,0.6359,0.6217,0.6253,674065.0],["1998-04-03",0.6429,0.6429,0.6217,0.6253,1379976.0],["1998-04-06",0.6288,0.6429,0.6076,0.6112,866908.0],["1998-04-07",0.6217,0.6217,0.5864,0.5864,854524.0],["1998-04-08",0.59,0.6217,0.59,0.6006,1279132.0],["1998-04-09",0.6217,0.6217,0.5864,0.6076,399839.0],["1998-04-13",0.5864,0.6217,0.5864,0.6147,1040290.0],["1998-04-14",0.5935,0.6217,0.5935,0.6217,767833.0],["1998-04-15",0.6217,0.6288,0.6147,0.6217,932368.0],["1998-04-16",0.6429,0.6429,0.6217,0.6217,1701970.0],["1998-04-17",0.6217,0.6288,0.6006,0.6112,808524.0],["1998-04-20",0.5935,0.6076,0.5935,0.6076,1034982.0],["1998-04-21",0.5935,0.6253,0.5935,0.6217,854524.0],["1998-04-22",0.6217,0.6217,0.6006,0.6076,658142.0],["1998-04-23",0.6006,0.6076,0.597,0.6006,215842.0],["1998-04-24",0.6076,0.6112,0.59,0.59,987214.0],["1998-04-27",0.59,0.6006,0.5864,0.5864,405147.0],["1998-04-28",0.6041,0.6041,0.5864,0.5935,463530.0],["1998-04-29",0.5935,0.6076,0.59,0.6076,100844.0],["1998-04-30",0.5935,0.6076,0.5935,0.6006,168074.0],["1998-05-01",0.597,0.6217,0.597,0.6217,702372.0],["1998-05-04",0.6076,0.6783,0.6076,0.6429,2616647.0],["1998-05-05",0.6288,0.65,0.597,0.6006,1047366.0],["1998-05-06",0.6006,0.6147,0.5935,0.597,194612.0],["1998-05-07",0.5935,0.6076,0.5582,0.5582,2075272.0],["1998-05-08",0.5582,0.5935,0.5511,0.5582,1425975.0],["1998-05-11",0.5652,0.5723,0.537,0.537,1790430.0],["1998-05-12",0.5582,0.5652,0.537,0.5511,1666586.0],["1998-05-13",0.5794,0.5794,0.544,0.5511,633374.0],["1998-05-14",0.5652,0.5652,0.537,0.537,944753.0],["1998-05-15",0.537,0.5617,0.537,0.537,360917.0],["1998-05-18",0.537,0.5546,0.537,0.5546,557298.0],["1998-05-19",0.5546,0.5617,0.5016,0.5087,2080579.0],["1998-05-20",0.5158,0.5299,0.4804,0.4875,2333575.0],["1998-05-21",0.4946,0.5087,0.484,0.5087,2848412.0],["1998-05-22",0.5087,0.5652,0.5087,0.5582,2598955.0],["1998-05-26",0.5405,0.5794,0.5158,0.5228,1682509.0],["1998-05-27",0.537,0.537,0.4981,0.5052,1162364.0],["1998-05-28",0.5087,0.537,0.5016,0.5211,762525.0],["1998-05-29",0.5016,0.5158,0.4946,0.5016,980137.0],["1998-06-01",0.5087,0.5228,0.4946,0.514,817370.0],["1998-06-02",0.4946,0.5087,0.4946,0.4981,881062.0],["1998-06-03",0.5052,0.5052,0.4804,0.4875,1792200.0],["1998-06-04",0.4875,0.5016,0.4804,0.4946,1399437.0],["1998-06-05",0.4946,0.5016,0.4804,0.4946,1309208.0],["1998-06-08",0.4804,0.5016,0.4804,0.4875,937676.0],["1998-06-09",0.4946,0.5016,0.4804,0.4928,785525.0],["1998-06-10",0.4875,0.5087,0.4592,0.4698,2418496.0],["1998-06-11",0.4734,0.4734,0.4381,0.4522,2423804.0],["1998-06-12",0.4522,0.4663,0.4381,0.4592,792602.0],["1998-06-15",0.4522,0.4522,0.4239,0.4381,723603.0],["1998-06-16",0.431,0.4416,0.4239,0.431,918215.0],["1998-06-17",0.4381,0.4381,0.3851,0.3957,3131484.0],["1998-06-18",0.4098,0.4239,0.3957,0.4169,1303900.0],["1998-06-19",0.4239,0.431,0.4133,0.4239,2011580.0],["1998-06-22",0.431,0.431,0.4169,0.4275,1371130.0],["1998-06-23",0.431,0.431,0.4239,0.4239,1523281.0],["1998-06-24",0.431,0.431,0.4169,0.431,2715722.0],["1998-06-25",0.431,0.431,0.4239,0.431,1891275.0],["1998-06-26",0.431,0.4381,0.4239,0.4239,1868275.0],["1998-06-29",0.4239,0.4275,0.4222,0.4239,1192441.0],["1998-06-30",0.431,0.4381,0.4204,0.4275,3350865.0],["1998-07-01",0.4222,0.4275,0.4222,0.4275,1417129.0],["1998-07-02",0.4239,0.4275,0.4204,0.4239,1921351.0],["1998-07-06",0.4275,0.4275,0.4169,0.4204,686450.0],["1998-07-07",0.4204,0.4275,0.4169,0.4239,2161962.0],["1998-07-08",0.4204,0.4345,0.4204,0.4275,1671894.0],["1998-07-09",0.4345,0.4345,0.4169,0.4169,955368.0],["1998-07-10",0.4222,0.4275,0.4098,0.4239,2361882.0],["1998-07-13",0.4239,0.4345,0.4204,0.4204,2607801.0],["1998-07-14",0.4239,0.4239,0.4169,0.4204,583836.0],["1998-07-15",0.4239,0.4239,0.4027,0.4239,1413591.0],["1998-07-16",0.4239,0.4239,0.4133,0.4169,463530.0],["1998-07-17",0.4133,0.4275,0.4133,0.4133,597990.0],["1998-07-20",0.4133,0.4204,0.4063,0.4169,2176116.0],["1998-07-21",0.4239,0.4239,0.4098,0.4239,2988179.0],["1998-07-22",0.4169,0.4345,0.4098,0.4239,5380137.0],["1998-07-23",0.431,0.4381,0.4098,0.4098,3182791.0],["1998-07-24",0.4275,0.431,0.4169,0.4204,1981504.0],["1998-07-27",0.4239,0.4239,0.4027,0.4027,716526.0],["1998-07-28",0.4239,0.4451,0.4133,0.4381,1054443.0],["1998-07-29",0.4451,0.4486,0.4098,0.4133,2483957.0],["1998-07-30",0.4098,0.431,0.4098,0.4169,1597588.0],["1998-07-31",0.4239,0.4239,0.4027,0.4027,665219.0],["1998-08-03",0.4098,0.4098,0.3886,0.3957,514837.0],["1998-08-04",0.3957,0.3992,0.3533,0.3533,709449.0],["1998-08-05",0.3815,0.3815,0.3674,0.3674,721834.0],["1998-08-06",0.3815,0.3815,0.3639,0.3639,900523.0],["1998-08-07",0.3674,0.3957,0.3674,0.3886,863370.0],["1998-08-10",0.3957,0.3957,0.3815,0.3921,1180056.0],["1998-08-11",0.3674,0.3815,0.3674,0.3745,534298.0],["1998-08-12",0.3745,0.3886,0.3745,0.378,341456.0],["1998-08-13",0.3957,0.3957,0.3674,0.3674,1132288.0],["1998-08-14",0.3709,0.3709,0.3603,0.3639,587374.0],["1998-08-17",0.3692,0.3692,0.3603,0.3603,320225.0],["1998-08-18",0.3709,0.3709,0.3462,0.3533,559067.0],["1998-08-19",0.3674,0.3674,0.3179,0.3427,2131886.0],["1998-08-20",0.3391,0.3462,0.325,0.3356,1528589.0],["1998-08-21",0.3427,0.3427,0.3179,0.3356,1054443.0],["1998-08-24",0.325,0.3356,0.3215,0.3285,2190270.0],["1998-08-25",0.3356,0.3356,0.3215,0.3268,5082912.0],["1998-08-26",0.3215,0.3321,0.31,0.3109,3503016.0],["1998-08-27",0.3038,0.3109,0.3038,0.3038,958906.0],["1998-08-28",0.3144,0.3144,0.3038,0.3038,1119904.0],["1998-08-31",0.3144,0.3144,0.2967,0.2967,3119100.0],["1998-09-01",0.2967,0.3109,0.2897,0.3109,3471170.0],["1998-09-02",0.3179,0.3321,0.3109,0.3285,1818738.0],["1998-09-03",0.3215,0.3285,0.3109,0.3179,1691355.0],["1998-09-04",0.325,0.3285,0.3144,0.3179,1834660.0],["1998-09-08",0.3321,0.3391,0.3179,0.325,419300.0],["1998-09-09",0.3391,0.3391,0.3179,0.3215,507760.0],["1998-09-10",0.325,0.325,0.3109,0.3215,1330438.0],["1998-09-11",0.3038,0.3321,0.3038,0.3285,1241978.0],["1998-09-14",0.3391,0.3639,0.3356,0.3533,263611.0],["1998-09-15",0.3462,0.3815,0.3462,0.3745,1279132.0],["1998-09-16",0.3815,0.3851,0.3639,0.3674,417531.0],["1998-09-17",0.3603,0.3815,0.3462,0.378,539606.0],["1998-09-18",0.4098,0.4486,0.4098,0.4486,2123040.0],["1998-09-21",0.4381,0.4381,0.4169,0.4381,720064.0],["1998-09-22",0.4522,0.4663,0.4381,0.4557,720064.0],["1998-09-23",0.4734,0.5087,0.4592,0.4875,2689184.0],["1998-09-24",0.4875,0.4946,0.4734,0.4769,748372.0],["1998-09-25",0.4769,0.4875,0.4663,0.4875,571452.0],["1998-09-28",0.5158,0.5158,0.4804,0.4946,513068.0],["1998-09-29",0.4946,0.4946,0.4451,0.4522,551990.0],["1998-09-30",0.4522,0.4522,0.4239,0.4522,884600.0],["1998-10-01",0.4169,0.4522,0.4169,0.431,398070.0],["1998-10-02",0.4381,0.4451,0.4275,0.4451,580298.0],["1998-10-05",0.4451,0.4451,0.4239,0.431,428146.0],["1998-10-06",0.4063,0.4239,0.3497,0.3674,1065058.0],["1998-10-07",0.3709,0.3815,0.3533,0.3674,1036751.0],["1998-10-08",0.3533,0.3568,0.3109,0.3497,1680740.0],["1998-10-09",0.3462,0.3886,0.3391,0.3709,1838199.0],["1998-10-12",0.3957,0.3957,0.3815,0.3886,1165903.0],["1998-10-13",0.3957,0.4169,0.3886,0.4169,1004906.0],["1998-10-14",0.4098,0.4451,0.4027,0.4345,592682.0],["1998-10-15",0.4239,0.4592,0.4027,0.4522,1026136.0],["1998-10-16",0.4522,0.4522,0.4345,0.4522,698834.0],["1998-10-19",0.4451,0.4592,0.4451,0.4522,599759.0],["1998-10-20",0.4522,0.4557,0.4451,0.4522,1565742.0],["1998-10-21",0.4557,0.4557,0.4451,0.4557,557298.0],["1998-10-22",0.4451,0.4769,0.4416,0.4628,1496743.0],["1998-10-23",0.4628,0.4804,0.4557,0.4769,518376.0],["1998-10-26",0.4804,0.4946,0.4734,0.4946,493607.0],["1998-10-27",0.4981,0.5016,0.4804,0.4893,2625493.0],["1998-10-28",0.4875,0.5016,0.484,0.4981,2057580.0],["1998-10-29",0.4946,0.5016,0.4946,0.5016,1063289.0],["1998-10-30",0.4981,0.5016,0.4734,0.4734,509530.0],["1998-11-02",0.4769,0.4946,0.4769,0.491,636912.0],["1998-11-03",0.4822,0.4875,0.4734,0.4875,1433052.0],["1998-11-04",0.4875,0.5193,0.4804,0.5158,1799276.0],["1998-11-05",0.5158,0.5652,0.5158,0.5405,2284037.0],["1998-11-06",0.5652,0.5829,0.537,0.5829,1770969.0],["1998-11-09",0.5723,0.5829,0.5158,0.5652,1256132.0],["1998-11-10",0.5582,0.5723,0.544,0.5546,1123442.0],["1998-11-11",0.5582,0.5688,0.5546,0.5582,957137.0],["1998-11-12",0.5652,0.5652,0.5016,0.5158,562606.0],["1998-11-13",0.5158,0.5264,0.4592,0.4663,445838.0],["1998-11-16",0.4804,0.5016,0.4663,0.4875,560836.0],["1998-11-17",0.484,0.5016,0.4027,0.431,1788661.0],["1998-11-18",0.4451,0.4734,0.431,0.4698,622758.0],["1998-11-19",0.4663,0.4663,0.4381,0.4522,298995.0],["1998-11-20",0.4522,0.4734,0.4522,0.4557,141536.0],["1998-11-23",0.4628,0.4734,0.4451,0.4451,488299.0],["1998-11-24",0.4451,0.4522,0.431,0.431,475915.0],["1998-11-25",0.4522,0.537,0.4486,0.484,2025734.0],["1998-11-27",0.5016,0.5087,0.4734,0.4804,263611.0],["1998-11-30",0.4698,0.4875,0.4628,0.4663,891677.0],["1998-12-01",0.4663,0.4663,0.4522,0.4628,412224.0],["1998-12-02",0.4522,0.4734,0.4239,0.4239,263611.0],["1998-12-03",0.431,0.4522,0.431,0.4522,189304.0],["1998-12-04",0.4381,0.4522,0.431,0.431,415762.0],["1998-12-07",0.4381,0.4522,0.4381,0.4522,1157057.0],["1998-12-08",0.4451,0.4522,0.431,0.4381,1109288.0],["1998-12-09",0.4381,0.4522,0.4239,0.4345,997829.0],["1998-12-10",0.4451,0.4522,0.4169,0.4239,477684.0],["1998-12-11",0.4204,0.4451,0.4204,0.4239,318456.0],["1998-12-14",0.4239,0.4381,0.3957,0.3957,620989.0],["1998-12-15",0.3957,0.431,0.3957,0.4098,539606.0],["1998-12-16",0.4239,0.4239,0.3957,0.3957,909369.0],["1998-12-17",0.4239,0.4239,0.3957,0.4169,339686.0],["1998-12-18",0.431,0.431,0.4027,0.4098,298995.0],["1998-12-21",0.4098,0.4275,0.4098,0.4098,504222.0],["1998-12-22",0.4169,0.431,0.3957,0.4027,1054443.0],["1998-12-23",0.3921,0.4098,0.378,0.3992,1059751.0],["1998-12-24",0.3957,0.4027,0.3815,0.3957,245919.0],["1998-12-28",0.3957,0.3957,0.3568,0.3815,2138963.0],["1998-12-29",0.3886,0.3957,0.3674,0.3886,1112827.0],["1998-12-30",0.3745,0.3815,0.3533,0.378,1999196.0],["1998-12-31",0.3745,0.3957,0.3674,0.3957,1507358.0],["1999-01-04",0.3957,0.3957,0.3745,0.3886,399839.0],["1999-01-05",0.3957,0.3957,0.3745,0.3745,307841.0],["1999-01-06",0.3815,0.4098,0.3745,0.4098,787294.0],["1999-01-07",0.4098,0.4239,0.3957,0.4239,281303.0],["1999-01-08",0.4098,0.4239,0.378,0.3886,944753.0],["1999-01-11",0.3921,0.4239,0.3815,0.3957,819140.0],["1999-01-12",0.3957,0.4027,0.378,0.378,628066.0],["1999-01-13",0.3674,0.4027,0.3674,0.3957,495376.0],["1999-01-14",0.4027,0.431,0.3957,0.3957,672296.0],["1999-01-15",0.4169,0.431,0.4027,0.4169,346763.0],["1999-01-19",0.4169,0.4169,0.3957,0.4133,203458.0],["1999-01-20",0.4027,0.4239,0.3957,0.4063,881062.0],["1999-01-21",0.3957,0.4239,0.3957,0.3992,277764.0],["1999-01-22",0.3957,0.3957,0.3815,0.3815,366224.0],["1999-01-25",0.3957,0.4063,0.3886,0.3992,290149.0],["1999-01-26",0.3921,0.431,0.3886,0.4098,1215440.0],["1999-01-27",0.4239,0.4381,0.4116,0.4239,1500282.0],["1999-01-28",0.4239,0.4451,0.4133,0.4451,1146442.0],["1999-01-29",0.4451,0.4522,0.431,0.4451,850985.0],["1999-02-01",0.4486,0.4663,0.431,0.4663,1344592.0],["1999-02-02",0.4875,0.5122,0.4875,0.4981,2416727.0],["1999-02-03",0.5087,0.5087,0.491,0.4946,778448.0],["1999-02-04",0.5052,0.5228,0.4769,0.5087,1640048.0],["1999-02-05",0.5228,0.5228,0.5052,0.5228,1164134.0],["1999-02-08",0.5299,0.537,0.5158,0.5264,1735585.0],["1999-02-09",0.5264,0.537,0.4663,0.5193,1834660.0],["1999-02-10",0.5652,0.5652,0.5193,0.5299,3550784.0],["1999-02-11",0.5476,0.5511,0.5228,0.544,1413591.0],["1999-02-12",0.5511,0.5582,0.544,0.5546,1652433.0],["1999-02-16",0.5582,0.5652,0.4698,0.5016,2230961.0],["1999-02-17",0.5087,0.5087,0.484,0.4981,438762.0],["1999-02-18",0.4981,0.4981,0.4663,0.4946,663450.0],["1999-02-19",0.4946,0.4946,0.4522,0.484,718295.0],["1999-02-22",0.4804,0.4946,0.4734,0.4804,990752.0],["1999-02-23",0.4875,0.5087,0.4769,0.5016,504222.0],["1999-02-24",0.5228,0.5299,0.5016,0.5087,2241576.0],["1999-02-25",0.5158,0.5228,0.4875,0.4875,1183595.0],["1999-02-26",0.5087,0.5546,0.4946,0.5511,992521.0],["1999-03-01",0.544,0.5476,0.5087,0.5158,912907.0],["1999-03-02",0.5016,0.5122,0.4946,0.5052,785525.0],["1999-03-03",0.5087,0.5087,0.4875,0.491,718295.0],["1999-03-04",0.5016,0.5016,0.4946,0.4946,146844.0],["1999-03-05",0.5016,0.5087,0.4875,0.491,1448975.0],["1999-03-08",0.5016,0.5122,0.4804,0.4804,1118134.0],["1999-03-09",0.3709,0.4027,0.3285,0.3886,6215200.0],["1999-03-10",0.3851,0.3921,0.3533,0.355,1558665.0],["1999-03-11",0.3674,0.378,0.3462,0.3745,1859429.0],["1999-03-12",0.3674,0.3957,0.3674,0.3957,1755046.0],["1999-03-15",0.4239,0.4522,0.4098,0.4169,1896582.0],["1999-03-16",0.4345,0.4381,0.4169,0.4239,1164134.0],["1999-03-17",0.4204,0.4275,0.4027,0.4275,845678.0],["1999-03-18",0.4098,0.431,0.4027,0.4239,642220.0],["1999-03-19",0.431,0.431,0.4063,0.4063,675834.0],["1999-03-22",0.4027,0.4133,0.3957,0.4027,652835.0],["1999-03-23",0.3886,0.4063,0.3886,0.3992,417531.0],["1999-03-24",0.4257,0.4345,0.4027,0.4239,1033213.0],["1999-03-25",0.4239,0.4239,0.3921,0.4063,629835.0],["1999-03-26",0.4063,0.4169,0.3886,0.3957,539606.0],["1999-03-29",0.4027,0.431,0.3957,0.431,1413591.0],["1999-03-30",0.431,0.4381,0.4098,0.4239,1245517.0],["1999-03-31",0.4169,0.4381,0.3886,0.3921,3108484.0],["1999-04-01",0.4169,0.4522,0.4027,0.4381,1855891.0],["1999-04-05",0.4239,0.4522,0.4239,0.4239,695296.0],["1999-04-06",0.4522,0.4522,0.4239,0.431,465300.0],["1999-04-07",0.431,0.4557,0.431,0.4451,1252594.0],["1999-04-08",0.4451,0.4522,0.4275,0.4381,504222.0],["1999-04-09",0.4098,0.4522,0.4098,0.4381,1606434.0],["1999-04-12",0.4486,0.4522,0.431,0.4451,2276960.0],["1999-04-13",0.4451,0.4504,0.431,0.4381,1314516.0],["1999-04-14",0.4451,0.4504,0.4345,0.4416,456454.0],["1999-04-15",0.4381,0.4416,0.4169,0.4239,350302.0],["1999-04-16",0.4169,0.4345,0.4169,0.431,350302.0],["1999-04-19",0.4381,0.4451,0.4239,0.431,941214.0],["1999-04-20",0.4451,0.4451,0.431,0.4381,928830.0],["1999-04-21",0.4486,0.4522,0.4239,0.4239,461761.0],["1999-04-22",0.4239,0.4381,0.4239,0.4275,401608.0],["1999-04-23",0.431,0.4381,0.4275,0.431,493607.0],["1999-04-26",0.4275,0.4451,0.4275,0.4451,2114194.0],["1999-04-27",0.4275,0.4663,0.4275,0.4592,948291.0],["1999-04-28",0.4522,0.484,0.4522,0.4734,2330036.0],["1999-04-29",0.4663,0.5228,0.4663,0.5158,3106715.0],["1999-04-30",0.5158,0.5582,0.5087,0.544,3016486.0],["1999-05-03",0.5264,0.5617,0.5158,0.5334,1355207.0],["1999-05-04",0.5511,0.5511,0.5122,0.5334,1643587.0],["1999-05-05",0.5334,0.537,0.5299,0.5299,2124809.0],["1999-05-06",0.5299,0.5511,0.5299,0.544,1454282.0],["1999-05-07",0.544,0.5511,0.5299,0.537,530760.0],["1999-05-10",0.5299,0.544,0.5158,0.5158,2850181.0],["1999-05-11",0.5158,0.5264,0.5158,0.5264,895215.0],["1999-05-12",0.5264,0.5546,0.5228,0.5299,1043828.0],["1999-05-13",0.5264,0.5299,0.5158,0.5158,429916.0],["1999-05-14",0.5158,0.5228,0.5158,0.5193,599759.0],["1999-05-17",0.5122,0.5299,0.5122,0.5228,633374.0],["1999-05-18",0.5158,0.537,0.5158,0.5228,1077443.0],["1999-05-19",0.5228,0.5334,0.5193,0.5228,1555127.0],["1999-05-20",0.5281,0.5334,0.5228,0.5264,146844.0],["1999-05-21",0.5264,0.537,0.5193,0.5299,2207962.0],["1999-05-24",0.5228,0.5334,0.5158,0.5264,385686.0],["1999-05-25",0.5228,0.5299,0.5193,0.5264,766064.0],["1999-05-26",0.5299,0.5299,0.5122,0.5255,597990.0],["1999-05-27",0.5264,0.5334,0.5228,0.5264,827986.0],["1999-05-28",0.5228,0.5299,0.5228,0.5299,157459.0],["1999-06-01",0.5228,0.5299,0.5228,0.5264,571452.0],["1999-06-02",0.5228,0.5264,0.5228,0.5264,380378.0],["1999-06-03",0.5264,0.5299,0.5228,0.5264,171612.0],["1999-06-04",0.5299,0.5299,0.5228,0.5299,852754.0],["1999-06-07",0.5334,0.537,0.5228,0.5264,405147.0],["1999-06-08",0.5264,0.5334,0.5228,0.5228,325533.0],["1999-06-09",0.5299,0.5299,0.5228,0.5264,534298.0],["1999-06-10",0.5228,0.5299,0.5228,0.5299,544914.0],["1999-06-11",0.5299,0.5299,0.5228,0.5228,323764.0],["1999-06-14",0.5228,0.5299,0.5228,0.5299,479453.0],["1999-06-15",0.5246,0.5264,0.5228,0.5228,258303.0],["1999-06-16",0.5228,0.5299,0.5228,0.5228,436992.0],["1999-06-17",0.5228,0.5264,0.5228,0.5264,332610.0],["1999-06-18",0.5228,0.5299,0.5228,0.5299,1015521.0],["1999-06-21",0.5299,0.5334,0.5228,0.5264,723603.0],["1999-06-22",0.5228,0.5264,0.5228,0.5228,626297.0],["1999-06-23",0.5228,0.5334,0.5228,0.5228,451146.0],["1999-06-24",0.5299,0.5511,0.5228,0.544,1119904.0],["1999-06-25",0.537,0.5405,0.5334,0.5405,424608.0],["1999-06-28",0.5405,0.5405,0.5228,0.5228,643989.0],["1999-06-29",0.5228,0.5264,0.5228,0.5228,187535.0],["1999-06-30",0.5228,0.5264,0.5122,0.5228,1059751.0],["1999-07-01",0.5158,0.5264,0.5158,0.5246,548452.0],["1999-07-02",0.5228,0.5299,0.5228,0.5264,106152.0],["1999-07-06",0.5299,0.5299,0.5246,0.5264,527222.0],["1999-07-07",0.5264,0.5299,0.5228,0.5228,741295.0],["1999-07-08",0.5228,0.5652,0.5228,0.5582,3603860.0],["1999-07-09",0.5546,0.5652,0.5511,0.5582,681142.0],["1999-07-12",0.5493,0.5617,0.5299,0.5476,252996.0],["1999-07-13",0.537,0.5511,0.537,0.544,150382.0],["1999-07-14",0.5511,0.5511,0.5405,0.5511,350302.0],["1999-07-15",0.5405,0.544,0.5299,0.544,265380.0],["1999-07-16",0.5334,0.544,0.5334,0.5405,723603.0],["1999-07-19",0.537,0.544,0.5334,0.544,764294.0],["1999-07-20",0.5511,0.5511,0.537,0.544,659912.0],["1999-07-21",0.544,0.5476,0.537,0.544,284841.0],["1999-07-22",0.544,0.5476,0.537,0.5405,431685.0],["1999-07-23",0.5405,0.5476,0.5405,0.5405,484761.0],["1999-07-26",0.5582,0.5582,0.537,0.5405,341456.0],["1999-07-27",0.5511,0.5511,0.537,0.537,608605.0],["1999-07-28",0.5387,0.5864,0.537,0.5864,2161962.0],["1999-07-29",0.5617,0.5829,0.5511,0.5652,1270286.0],["1999-07-30",0.5794,0.5794,0.5617,0.5652,491838.0],["1999-08-02",0.5652,0.5723,0.5511,0.5546,714757.0],["1999-08-03",0.5511,0.5582,0.5511,0.5582,925292.0],["1999-08-04",0.5564,0.5652,0.5511,0.5652,185766.0],["1999-08-05",0.5546,0.5582,0.5511,0.5546,546683.0],["1999-08-06",0.5511,0.5582,0.5511,0.5546,599759.0],["1999-08-09",0.5511,0.5652,0.5511,0.5652,426377.0],["1999-08-10",0.5546,0.5652,0.5546,0.5582,530760.0],["1999-08-11",0.5635,0.5652,0.5546,0.5652,424608.0],["1999-08-12",0.5617,0.5652,0.5582,0.5582,543144.0],["1999-08-13",0.5617,0.5617,0.5582,0.5617,318456.0],["1999-08-16",0.5599,0.5599,0.544,0.5582,566144.0],["1999-08-17",0.5476,0.5546,0.537,0.537,1068597.0],["1999-08-18",0.537,0.5546,0.5299,0.5511,730680.0],["1999-08-19",0.5405,0.544,0.5405,0.544,341456.0],["1999-08-20",0.537,0.5511,0.537,0.5476,199920.0],["1999-08-23",0.544,0.5582,0.5334,0.537,325533.0],["1999-08-24",0.5405,0.544,0.537,0.537,845678.0],["1999-08-25",0.544,0.5511,0.537,0.537,1121673.0],["1999-08-26",0.537,0.544,0.5122,0.5158,1079212.0],["1999-08-27",0.5158,0.537,0.5158,0.5299,254765.0],["1999-08-30",0.537,0.537,0.5193,0.5193,314918.0],["1999-08-31",0.5193,0.5264,0.5158,0.5158,334379.0],["1999-09-01",0.5158,0.5158,0.4875,0.4893,332610.0],["1999-09-02",0.4893,0.5016,0.4893,0.4946,93768.0],["1999-09-03",0.4946,0.5087,0.4946,0.5087,277764.0],["1999-09-07",0.5087,0.5087,0.4946,0.5052,605066.0],["1999-09-08",0.5087,0.5087,0.4804,0.4804,502453.0],["1999-09-09",0.4734,0.4875,0.4663,0.4804,868677.0],["1999-09-10",0.4769,0.5016,0.4734,0.4875,203458.0],["1999-09-13",0.491,0.5087,0.4804,0.4981,996060.0],["1999-09-14",0.5016,0.5264,0.4981,0.5087,208766.0],["1999-09-15",0.5016,0.5193,0.5016,0.5158,461761.0],["1999-09-16",0.5122,0.5511,0.5122,0.5334,260072.0],["1999-09-17",0.5228,0.5299,0.5228,0.5264,352071.0],["1999-09-20",0.5228,0.537,0.5087,0.537,550221.0],["1999-09-21",0.5158,0.5299,0.5158,0.5228,536068.0],["1999-09-22",0.5228,0.5228,0.5158,0.5193,169843.0],["1999-09-23",0.5228,0.5264,0.5193,0.5264,159228.0],["1999-09-24",0.5228,0.5334,0.5228,0.5281,712988.0],["1999-09-27",0.537,0.537,0.5264,0.5299,939445.0],["1999-09-28",0.5299,0.5334,0.5299,0.5334,194612.0],["1999-09-29",0.5299,0.5334,0.5299,0.5299,233534.0],["1999-09-30",0.5299,0.537,0.5228,0.537,893446.0],["1999-10-01",0.5387,0.5405,0.5299,0.5405,159228.0],["1999-10-04",0.5334,0.5405,0.5334,0.537,192843.0],["1999-10-05",0.5334,0.537,0.5299,0.537,297226.0],["1999-10-06",0.5299,0.5334,0.5299,0.5334,465300.0],["1999-10-07",0.5299,0.537,0.5299,0.537,1015521.0],["1999-10-08",0.5299,0.537,0.5299,0.5334,116767.0],["1999-10-11",0.5317,0.5334,0.5299,0.5334,307841.0],["1999-10-12",0.5334,0.537,0.5299,0.5334,360917.0],["1999-10-13",0.5334,0.537,0.5299,0.5299,254765.0],["1999-10-14",0.5299,0.5334,0.5299,0.5299,283072.0],["1999-10-15",0.5299,0.5299,0.5016,0.5016,431685.0],["1999-10-18",0.5016,0.5122,0.5016,0.5087,146844.0],["1999-10-19",0.5016,0.5087,0.5016,0.5087,369763.0],["1999-10-20",0.5016,0.5087,0.5016,0.5016,594451.0],["1999-10-21",0.5016,0.5087,0.5016,0.5016,275995.0],["1999-10-22",0.4981,0.5087,0.4981,0.5069,394532.0],["1999-10-25",0.5016,0.5087,0.5016,0.5087,428146.0],["1999-10-26",0.5158,0.5582,0.5016,0.5052,1316285.0],["1999-10-27",0.5052,0.5069,0.4946,0.5069,520145.0],["1999-10-28",0.4981,0.5052,0.491,0.4946,168074.0],["1999-10-29",0.4946,0.4981,0.491,0.4946,256534.0],["1999-11-01",0.491,0.4946,0.4875,0.4928,843908.0],["1999-11-02",0.4875,0.4928,0.4804,0.491,226458.0],["1999-11-03",0.4857,0.4946,0.4804,0.491,656373.0],["1999-11-04",0.484,0.4963,0.484,0.4963,705911.0],["1999-11-05",0.4963,0.4963,0.4804,0.4946,116767.0],["1999-11-08",0.4804,0.484,0.4663,0.484,141536.0],["1999-11-09",0.4804,0.4804,0.4769,0.4769,415762.0],["1999-11-10",0.4769,0.4875,0.4698,0.4875,329071.0],["1999-11-11",0.4804,0.4804,0.4628,0.4698,272457.0],["1999-11-12",0.4698,0.491,0.4663,0.4804,965983.0],["1999-11-15",0.484,0.484,0.4698,0.4698,228227.0],["1999-11-16",0.4698,0.4734,0.4663,0.4698,332610.0],["1999-11-17",0.4698,0.4804,0.4698,0.4698,495376.0],["1999-11-18",0.4698,0.4734,0.4698,0.4698,173382.0],["1999-11-19",0.4698,0.4734,0.4698,0.4734,129152.0],["1999-11-22",0.4698,0.4734,0.4698,0.4698,392762.0],["1999-11-23",0.4698,0.4734,0.4628,0.4628,562606.0],["1999-11-24",0.4628,0.4663,0.4345,0.4486,1065058.0],["1999-11-26",0.4416,0.4486,0.4416,0.4416,83152.0],["1999-11-29",0.4416,0.4451,0.4275,0.4345,470607.0],["1999-11-30",0.4275,0.4381,0.4239,0.4275,935907.0],["1999-12-01",0.431,0.4416,0.4275,0.431,808524.0],["1999-12-02",0.431,0.4416,0.431,0.4381,562606.0],["1999-12-03",0.4398,0.4522,0.4381,0.4486,311379.0],["1999-12-06",0.4381,0.4522,0.4345,0.4381,714757.0],["1999-12-07",0.4381,0.4522,0.4381,0.4522,824447.0],["1999-12-08",0.4469,0.4557,0.4469,0.4522,843908.0],["1999-12-09",0.4522,0.4592,0.4522,0.4592,974829.0],["1999-12-10",0.4592,0.5158,0.4557,0.4946,1459590.0],["1999-12-13",0.4946,0.5087,0.484,0.484,314918.0],["1999-12-14",0.4893,0.4981,0.4734,0.491,497145.0],["1999-12-15",0.4946,0.5617,0.491,0.5122,1751508.0],["1999-12-16",0.5193,0.5193,0.491,0.4946,1004906.0],["1999-12-17",0.4946,0.5087,0.491,0.5087,83152.0],["1999-12-20",0.4946,0.5087,0.4946,0.4946,819140.0],["1999-12-21",0.4981,0.5087,0.4946,0.4981,380378.0],["1999-12-22",0.4946,0.5087,0.4946,0.4981,534298.0],["1999-12-23",0.5016,0.5034,0.4981,0.5016,284841.0],["1999-12-27",0.4981,0.5052,0.4981,0.4981,375070.0],["1999-12-28",0.4981,0.5016,0.484,0.4875,852754.0],["1999-12-29",0.4875,0.4946,0.4663,0.4734,1376438.0],["1999-12-30",0.4734,0.4734,0.4451,0.4592,2468034.0],["1999-12-31",0.4592,0.5158,0.4592,0.5087,1275593.0],["2000-01-03",0.5069,0.537,0.4946,0.537,990752.0],["2000-01-04",0.5264,0.544,0.5016,0.5299,1663048.0],["2000-01-05",0.5511,0.5582,0.4946,0.5228,1264978.0],["2000-01-06",0.5087,0.5158,0.4946,0.4946,898754.0],["2000-01-07",0.5087,0.5087,0.4804,0.4946,663450.0],["2000-01-10",0.4804,0.5087,0.4804,0.4804,585605.0],["2000-01-11",0.4804,0.4857,0.4734,0.4734,1192441.0],["2000-01-12",0.4734,0.4769,0.4698,0.4769,458223.0],["2000-01-13",0.4698,0.4804,0.4663,0.4734,205227.0],["2000-01-14",0.4698,0.4875,0.4663,0.4769,550221.0],["2000-01-18",0.484,0.491,0.4734,0.4734,268918.0],["2000-01-19",0.4769,0.4804,0.4734,0.4804,369763.0],["2000-01-20",0.484,0.484,0.4663,0.4734,574990.0],["2000-01-21",0.4804,0.4981,0.4734,0.4734,240611.0],["2000-01-24",0.4734,0.4946,0.4734,0.4734,766064.0],["2000-01-25",0.4734,0.4804,0.4522,0.4592,366224.0],["2000-01-26",0.4522,0.4522,0.4486,0.4522,137998.0],["2000-01-27",0.4539,0.4592,0.4522,0.4522,277764.0],["2000-01-28",0.4522,0.4592,0.4522,0.4557,536068.0],["2000-01-31",0.4539,0.4663,0.4522,0.4628,438762.0],["2000-02-01",0.4628,0.4875,0.4628,0.4734,182228.0],["2000-02-02",0.4698,0.4875,0.4663,0.4698,440531.0],["2000-02-03",0.4628,0.4663,0.4592,0.4663,252996.0],["2000-02-04",0.4663,0.4698,0.4592,0.4663,348532.0],["2000-02-07",0.4681,0.4698,0.4663,0.4663,260072.0],["2000-02-08",0.4663,0.4663,0.4592,0.4592,337917.0],["2000-02-09",0.4698,0.4698,0.4592,0.4698,426377.0],["2000-02-10",0.4663,0.4698,0.4522,0.4522,364455.0],["2000-02-11",0.4592,0.4663,0.4486,0.4663,1369361.0],["2000-02-14",0.4645,0.4663,0.4522,0.4592,332610.0],["2000-02-15",0.461,0.4734,0.4557,0.4734,277764.0],["2000-02-16",0.461,0.4663,0.4522,0.4663,479453.0],["2000-02-17",0.4592,0.4628,0.4522,0.4592,543144.0],["2000-02-18",0.4716,0.4716,0.4522,0.4522,1438360.0],["2000-02-22",0.4522,0.4592,0.4381,0.4486,482992.0],["2000-02-23",0.4381,0.4522,0.4381,0.4522,808524.0],["2000-02-24",0.4407,0.4416,0.4381,0.4416,390993.0],["2000-02-25",0.4381,0.4381,0.4027,0.4239,797909.0],["2000-02-28",0.4133,0.4345,0.4063,0.4239,222919.0],["2000-02-29",0.4098,0.4239,0.4098,0.4222,203458.0],["2000-03-01",0.4169,0.431,0.4169,0.431,233534.0],["2000-03-02",0.4239,0.431,0.4098,0.4169,824447.0],["2000-03-03",0.4133,0.4169,0.4063,0.4169,1107519.0],["2000-03-06",0.4239,0.4345,0.401,0.4345,843908.0],["2000-03-07",0.4169,0.4239,0.3851,0.3992,702372.0],["2000-03-08",0.3992,0.431,0.3957,0.4222,1188902.0],["2000-03-09",0.431,0.4592,0.4239,0.4381,845678.0],["2000-03-10",0.4381,0.4557,0.4345,0.4522,438762.0],["2000-03-13",0.4398,0.4451,0.4169,0.4222,187535.0],["2000-03-14",0.4381,0.4381,0.4151,0.4239,155690.0],["2000-03-15",0.431,0.4381,0.3886,0.4063,401608.0],["2000-03-16",0.4027,0.4098,0.3992,0.408,321994.0],["2000-03-17",0.3992,0.4027,0.3992,0.4027,56614.0],["2000-03-20",0.4027,0.4239,0.3957,0.4169,482992.0],["2000-03-21",0.4239,0.431,0.4133,0.4239,479453.0],["2000-03-22",0.4486,0.537,0.4469,0.5105,4859992.0],["2000-03-23",0.5122,0.5405,0.4981,0.5228,2611339.0],["2000-03-24",0.5299,0.544,0.5193,0.5264,1263209.0],["2000-03-27",0.5264,0.537,0.5158,0.5158,859831.0],["2000-03-28",0.5158,0.5652,0.5158,0.5582,2103579.0],["2000-03-29",0.5617,0.6253,0.5582,0.597,1579896.0],["2000-03-30",0.59,0.6147,0.5723,0.5723,2363651.0],["2000-03-31",0.5864,0.6359,0.5829,0.6279,2276960.0],["2000-04-03",0.6235,0.6712,0.6182,0.6606,1949658.0],["2000-04-04",0.6571,0.6641,0.6217,0.6571,1486128.0],["2000-04-05",0.6112,0.6641,0.5935,0.6641,1034982.0],["2000-04-06",0.6712,0.7489,0.6677,0.7277,5917974.0],["2000-04-07",0.7277,0.7313,0.6783,0.7065,2284037.0],["2000-04-10",0.6995,0.7136,0.6571,0.6571,620989.0],["2000-04-11",0.6783,0.6783,0.6429,0.6747,838601.0],["2000-04-12",0.6677,0.6747,0.6606,0.6641,304302.0],["2000-04-13",0.6747,0.6747,0.65,0.65,1024367.0],["2000-04-14",0.6429,0.6677,0.6006,0.6006,1088058.0],["2000-04-17",0.6112,0.6217,0.5864,0.6147,353840.0],["2000-04-18",0.6076,0.7277,0.6006,0.65,1139365.0],["2000-04-19",0.6783,0.7136,0.6571,0.6924,1560434.0],["2000-04-20",0.6959,0.7419,0.6853,0.7419,2282268.0],["2000-04-24",0.7419,0.7701,0.7207,0.7454,1401206.0],["2000-04-25",0.7525,0.7701,0.7101,0.7207,1528589.0],["2000-04-26",0.7419,0.7419,0.7207,0.7348,629835.0],["2000-04-27",0.7065,0.756,0.6712,0.7277,808524.0],["2000-04-28",0.733,0.7348,0.7065,0.7065,229996.0],["2000-05-01",0.6995,0.7277,0.6924,0.6995,306072.0],["2000-05-02",0.7136,0.7136,0.6677,0.6677,605066.0],["2000-05-03",0.6659,0.6783,0.6535,0.6783,808524.0],["2000-05-04",0.6712,0.6783,0.6606,0.6641,203458.0],["2000-05-05",0.6606,0.6818,0.6147,0.6571,1155288.0],["2000-05-08",0.6571,0.6712,0.6359,0.6571,548452.0],["2000-05-09",0.6571,0.6677,0.65,0.6535,406916.0],["2000-05-10",0.65,0.6641,0.6288,0.6288,507760.0],["2000-05-11",0.6535,0.6747,0.6217,0.6747,224688.0],["2000-05-12",0.6465,0.7136,0.6465,0.7136,751910.0],["2000-05-15",0.703,0.7136,0.6889,0.7136,1185364.0],["2000-05-16",0.7207,0.7348,0.6995,0.7136,858062.0],["2000-05-17",0.7207,0.7348,0.7065,0.7348,665219.0],["2000-05-18",0.7207,0.7383,0.7207,0.7207,1206594.0],["2000-05-19",0.7207,0.7277,0.7065,0.7207,681142.0],["2000-05-22",0.7065,0.7136,0.7065,0.7101,118536.0],["2000-05-23",0.7065,0.7136,0.6995,0.7065,1102212.0],["2000-05-24",0.7101,0.7207,0.6995,0.7207,1548050.0],["2000-05-25",0.7207,0.7277,0.7136,0.7207,192843.0],["2000-05-26",0.7171,0.7313,0.7101,0.7313,1333977.0],["2000-05-30",0.726,0.7454,0.726,0.7419,1962043.0],["2000-05-31",0.7419,0.7984,0.7348,0.7913,2935103.0],["2000-06-01",0.8478,0.8655,0.8231,0.8337,3651629.0],["2000-06-02",0.8478,0.862,0.8266,0.8302,1523281.0],["2000-06-05",0.8355,0.8372,0.7843,0.8054,1245517.0],["2000-06-06",0.8125,0.8196,0.7984,0.8054,617451.0],["2000-06-07",0.8054,0.8054,0.7878,0.7949,942984.0],["2000-06-08",0.8072,0.816,0.7737,0.7772,1203056.0],["2000-06-09",0.779,0.7984,0.7772,0.7843,309610.0],["2000-06-12",0.7913,0.869,0.7878,0.8549,2041657.0],["2000-06-13",0.8549,0.862,0.816,0.8408,923522.0],["2000-06-14",0.8372,0.8408,0.8125,0.8302,534298.0],["2000-06-15",0.8461,0.8478,0.8231,0.8443,445838.0],["2000-06-16",0.8231,0.8478,0.8231,0.8408,217612.0],["2000-06-19",0.8425,0.8478,0.816,0.8408,419300.0],["2000-06-20",0.8196,0.8408,0.7984,0.8337,378609.0],["2000-06-21",0.8196,0.8372,0.8054,0.8196,383916.0],["2000-06-22",0.8019,0.8337,0.7949,0.8054,490068.0],["2000-06-23",0.8143,0.8266,0.6959,0.8125,1201287.0],["2000-06-26",0.8019,0.8196,0.7949,0.816,275995.0],["2000-06-27",0.7843,0.8514,0.7807,0.8478,2066426.0],["2000-06-28",0.8408,0.8867,0.8337,0.8514,2897950.0],["2000-06-29",0.8761,0.8902,0.8337,0.8761,4171774.0],["2000-06-30",0.8796,0.8796,0.756,0.7701,3283635.0],["2000-07-03",0.7578,0.7878,0.7489,0.7631,1061520.0],["2000-07-05",0.756,0.8302,0.7542,0.8302,776679.0],["2000-07-06",0.816,0.8408,0.7913,0.8196,332610.0],["2000-07-07",0.8266,0.8408,0.7984,0.8266,721834.0],["2000-07-10",0.8319,0.8549,0.8019,0.8478,555529.0],["2000-07-11",0.8531,0.869,0.8408,0.8549,813832.0],["2000-07-12",0.8549,0.862,0.8337,0.8337,693526.0],["2000-07-13",0.8266,0.8478,0.8231,0.8302,270688.0],["2000-07-14",0.839,0.862,0.8302,0.8478,1165903.0],["2000-07-17",0.8302,0.8655,0.8125,0.8478,948291.0],["2000-07-18",0.8496,0.8496,0.8337,0.8408,371532.0],["2000-07-19",0.8355,0.8478,0.8125,0.8196,382147.0],["2000-07-20",0.8408,0.8478,0.8408,0.8478,214073.0],["2000-07-21",0.8478,0.8549,0.8443,0.8478,636912.0],["2000-07-24",0.8478,0.8549,0.8302,0.8408,652835.0],["2000-07-25",0.8443,0.8549,0.8231,0.8408,488299.0],["2000-07-26",0.8443,0.8514,0.8196,0.8337,550221.0],["2000-07-27",0.8408,0.8478,0.8337,0.8337,856293.0],["2000-07-28",0.8372,0.8478,0.8302,0.8372,413993.0],["2000-07-31",0.8425,0.8478,0.8196,0.8266,385686.0],["2000-08-01",0.8196,0.8443,0.7277,0.7701,1135826.0],["2000-08-02",0.7507,0.8196,0.7065,0.8125,1551588.0],["2000-08-03",0.7984,0.8337,0.7701,0.8125,843908.0],["2000-08-04",0.8125,0.8125,0.7843,0.7878,438762.0],["2000-08-07",0.786,0.8196,0.7807,0.816,309610.0],["2000-08-08",0.8037,0.8266,0.7949,0.8125,357378.0],["2000-08-09",0.8231,0.8337,0.7984,0.8125,539606.0],["2000-08-10",0.7984,0.8196,0.7913,0.8054,994290.0],["2000-08-11",0.7949,0.8125,0.7843,0.8125,180458.0],["2000-08-14",0.8054,0.8408,0.8037,0.8266,681142.0],["2000-08-15",0.8196,0.8337,0.8187,0.8266,442300.0],["2000-08-16",0.8266,0.8284,0.8196,0.8196,419300.0],["2000-08-17",0.816,0.8266,0.7984,0.8196,406916.0],["2000-08-18",0.8266,0.8266,0.7984,0.8196,458223.0],["2000-08-21",0.8266,0.8337,0.8125,0.8125,284841.0],["2000-08-22",0.8125,0.8125,0.7807,0.7843,258303.0],["2000-08-23",0.7825,0.7825,0.7348,0.7489,360917.0],["2000-08-24",0.7525,0.7949,0.7489,0.7772,651066.0],["2000-08-25",0.7772,0.7949,0.7701,0.7701,321994.0],["2000-08-28",0.7666,0.8019,0.7666,0.7701,169843.0],["2000-08-29",0.7772,0.7913,0.7737,0.7807,91998.0],["2000-08-30",0.7772,0.7913,0.7772,0.7843,272457.0],["2000-08-31",0.7843,0.7913,0.7631,0.7913,541375.0],["2000-09-01",0.7772,0.7984,0.7772,0.7878,1654202.0],["2000-09-05",0.7807,0.7913,0.7807,0.7913,1816968.0],["2000-09-06",0.7843,0.7949,0.7772,0.7807,1056212.0],["2000-09-07",0.7772,0.7913,0.7772,0.7843,307841.0],["2000-09-08",0.786,0.7913,0.7772,0.7843,799678.0],["2000-09-11",0.7701,0.7843,0.7631,0.7631,491838.0],["2000-09-12",0.7578,0.7631,0.7454,0.7525,1556896.0],["2000-09-13",0.7542,0.7595,0.7348,0.7348,1188902.0],["2000-09-14",0.7472,0.7631,0.7348,0.7348,528991.0],["2000-09-15",0.7489,0.7631,0.7348,0.7419,990752.0],["2000-09-18",0.7489,0.7489,0.7383,0.741,813832.0],["2000-09-19",0.7454,0.7595,0.7348,0.7595,681142.0],["2000-09-20",0.7595,0.7595,0.7207,0.7348,3336711.0],["2000-09-21",0.733,0.7772,0.7313,0.7772,2938641.0],["2000-09-22",0.756,0.7949,0.756,0.7913,716526.0],["2000-09-25",0.786,0.7984,0.7807,0.7913,1033213.0],["2000-09-26",0.7984,0.8372,0.7913,0.8054,1891275.0],["2000-09-27",0.8054,0.8478,0.8019,0.8266,757218.0],["2000-09-28",0.8337,0.8584,0.8337,0.8549,2107117.0],["2000-09-29",0.8514,0.869,0.8443,0.8602,1027905.0],["2000-10-02",0.862,0.9008,0.8337,0.8902,5114757.0],["2000-10-03",0.892,0.9326,0.8655,0.9044,4955529.0],["2000-10-04",0.9273,0.9282,0.9008,0.9044,1873583.0],["2000-10-05",0.8999,0.9326,0.8982,0.9326,934138.0],["2000-10-06",0.9044,0.9185,0.9008,0.9044,1859429.0],["2000-10-09",0.9185,0.9397,0.9114,0.9326,1797507.0],["2000-10-10",0.9379,0.975,0.9379,0.9618,4035545.0],["2000-10-11",0.9538,0.9821,0.9538,0.9644,3959470.0],["2000-10-12",0.9635,0.9821,0.9503,0.9609,1926659.0],["2000-10-13",0.9715,0.975,0.9503,0.975,2029272.0],["2000-10-16",0.9997,1.0015,0.9468,0.9891,2811259.0],["2000-10-17",0.9891,0.9927,0.9468,0.9786,1617049.0],["2000-10-18",0.975,0.975,0.9468,0.9538,734218.0],["2000-10-19",0.9538,0.9715,0.9538,0.9715,417531.0],["2000-10-20",0.968,0.9962,0.9653,0.975,1043828.0],["2000-10-23",0.9847,0.9847,0.9185,0.9644,620989.0],["2000-10-24",0.9256,0.9715,0.9256,0.9574,536068.0],["2000-10-25",0.9476,0.968,0.8443,0.8443,1962043.0],["2000-10-26",0.7966,0.9397,0.7949,0.9397,2889104.0],["2000-10-27",0.9291,0.9609,0.9291,0.9468,1155288.0],["2000-10-30",0.9335,1.0174,0.9256,1.0103,5137757.0],["2000-10-31",1.0351,1.0386,0.9468,0.9891,1609972.0],["2000-11-01",0.975,0.9891,0.9468,0.9468,458223.0],["2000-11-02",0.9609,0.9609,0.9362,0.9609,189304.0],["2000-11-03",0.937,0.9609,0.8832,0.96,406916.0],["2000-11-06",0.9529,0.9891,0.9468,0.9891,624528.0],["2000-11-07",0.9821,0.9821,0.9574,0.9644,833293.0],["2000-11-08",0.9644,0.968,0.9574,0.9609,656373.0],["2000-11-09",0.968,0.968,0.9538,0.9609,711218.0],["2000-11-10",0.9503,0.968,0.8973,0.922,1195979.0],["2000-11-13",0.9008,0.9176,0.8266,0.8549,1020828.0],["2000-11-14",0.8284,0.9326,0.8266,0.9185,583836.0],["2000-11-15",0.9185,0.9609,0.9114,0.9326,755448.0],["2000-11-16",0.9326,0.9326,0.8761,0.8796,550221.0],["2000-11-17",0.9176,0.9176,0.8266,0.8584,916446.0],["2000-11-20",0.8558,0.9079,0.8266,0.8938,688219.0],["2000-11-21",0.9044,0.9114,0.8902,0.9044,410454.0],["2000-11-22",0.9044,0.915,0.8196,0.8302,574990.0],["2000-11-24",0.8311,0.8584,0.8302,0.8408,316687.0],["2000-11-27",0.8461,0.9609,0.8461,0.9609,2361882.0],["2000-11-28",0.945,0.9468,0.8832,0.8832,344994.0],["2000-11-29",0.8832,0.8902,0.8337,0.8902,617451.0],["2000-11-30",0.8496,0.9079,0.8443,0.8973,978368.0],["2000-12-01",0.8902,0.9609,0.8902,0.9538,1379976.0],["2000-12-04",0.96,0.9609,0.9468,0.9574,1390591.0],["2000-12-05",0.9468,0.9609,0.9397,0.9609,700603.0],["2000-12-06",0.9476,0.9609,0.9256,0.9326,3842702.0],["2000-12-07",0.9538,0.9538,0.9008,0.9008,452915.0],["2000-12-08",0.9079,0.9079,0.8408,0.8443,1121673.0],["2000-12-11",0.8593,0.862,0.7913,0.7913,1928428.0],["2000-12-12",0.756,0.7949,0.756,0.7631,1797507.0],["2000-12-13",0.7639,0.7772,0.65,0.6641,2337113.0],["2000-12-14",0.6677,0.6995,0.5511,0.5582,5151910.0],["2000-12-15",0.5705,0.6853,0.544,0.544,12577243.0],["2000-12-18",0.5617,0.5652,0.4522,0.5122,7471332.0],["2000-12-19",0.5281,0.6076,0.5193,0.5794,3340250.0],["2000-12-20",0.5688,0.5758,0.5087,0.5378,1213671.0],["2000-12-21",0.5228,0.5935,0.5228,0.5758,2613108.0],["2000-12-22",0.5723,0.6217,0.5652,0.5652,932368.0],["2000-12-26",0.5652,0.6006,0.5652,0.6006,1080981.0],["2000-12-27",0.5997,0.6006,0.5299,0.537,1128750.0],["2000-12-28",0.5431,0.5794,0.5193,0.5652,1033213.0],["2000-12-29",0.5546,0.5758,0.529,0.5758,1954966.0],["2001-01-02",0.5794,0.5935,0.537,0.5829,1019059.0],["2001-01-03",0.5847,0.5847,0.5334,0.5652,1967350.0],["2001-01-04",0.5582,0.5864,0.544,0.5546,1585203.0],["2001-01-05",0.5511,0.5758,0.5228,0.5405,773140.0],["2001-01-08",0.5573,0.5652,0.5299,0.5476,1270286.0],["2001-01-09",0.5564,0.5864,0.5564,0.5794,1105750.0],["2001-01-10",0.5794,0.5829,0.5582,0.5652,1638279.0],["2001-01-11",0.5652,0.7136,0.5652,0.6712,1870044.0],["2001-01-12",0.6677,0.7207,0.6606,0.6995,371532.0],["2001-01-16",0.7136,0.7207,0.6924,0.7065,1523281.0],["2001-01-17",0.7242,0.756,0.7207,0.7489,486530.0],["2001-01-18",0.7339,0.756,0.7171,0.7348,309610.0],["2001-01-19",0.756,0.756,0.7065,0.7065,550221.0],["2001-01-22",0.6968,0.7277,0.6959,0.6995,298995.0],["2001-01-23",0.7277,0.7277,0.6995,0.726,134459.0],["2001-01-24",0.7065,0.7065,0.6783,0.6818,353840.0],["2001-01-25",0.6853,0.6995,0.6571,0.6571,373301.0],["2001-01-26",0.6571,0.6571,0.6076,0.6571,608605.0],["2001-01-29",0.6633,0.7772,0.6633,0.7489,645758.0],["2001-01-30",0.7419,0.7489,0.7136,0.7348,1284439.0],["2001-01-31",0.7207,0.7207,0.7065,0.7065,684680.0],["2001-02-01",0.7065,0.7348,0.7065,0.7348,199920.0],["2001-02-02",0.7242,0.741,0.7242,0.7295,267149.0],["2001-02-05",0.7242,0.7242,0.7065,0.7207,118536.0],["2001-02-06",0.7207,0.7207,0.7189,0.7207,31846.0],["2001-02-07",0.7198,0.7277,0.7198,0.7242,260072.0],["2001-02-08",0.748,0.7489,0.7383,0.7383,626297.0],["2001-02-09",0.741,0.7551,0.7348,0.7454,334379.0],["2001-02-12",0.7489,0.7631,0.7489,0.7595,157459.0],["2001-02-13",0.7489,0.7913,0.7348,0.7913,509530.0],["2001-02-14",0.8054,0.8549,0.7595,0.7984,1424206.0],["2001-02-15",0.8046,0.8125,0.7843,0.8054,286610.0],["2001-02-16",0.8134,0.8134,0.8054,0.809,290149.0],["2001-02-20",0.809,0.8125,0.7348,0.756,935907.0],["2001-02-21",0.7525,0.7772,0.7489,0.7737,525452.0],["2001-02-22",0.7772,0.7984,0.7454,0.7737,1381745.0],["2001-02-23",0.7772,0.7913,0.7419,0.756,3787857.0],["2001-02-26",0.7763,0.8266,0.7525,0.816,314918.0],["2001-02-27",0.8266,0.8337,0.7913,0.8337,596220.0],["2001-02-28",0.8266,0.8408,0.8196,0.8372,709449.0],["2001-03-01",0.8213,0.8549,0.8196,0.8478,2404343.0],["2001-03-02",0.8496,0.8496,0.8302,0.8302,2073502.0],["2001-03-05",0.8372,0.8478,0.816,0.8408,399839.0],["2001-03-06",0.8319,0.8372,0.8196,0.8196,88460.0],["2001-03-07",0.8134,0.8266,0.8054,0.8063,245919.0],["2001-03-08",0.8231,0.8231,0.7984,0.8125,224688.0],["2001-03-09",0.8019,0.809,0.7984,0.8019,1045597.0],["2001-03-12",0.7984,0.8019,0.7913,0.7984,447608.0],["2001-03-13",0.7896,0.8054,0.7843,0.8054,873985.0],["2001-03-14",0.7745,0.8054,0.7489,0.7595,789063.0],["2001-03-15",0.7701,0.7701,0.7454,0.7489,431685.0],["2001-03-16",0.7463,0.7463,0.6924,0.7348,456454.0],["2001-03-19",0.6933,0.7207,0.6924,0.7101,212304.0],["2001-03-20",0.7065,0.7207,0.6995,0.703,100844.0],["2001-03-21",0.6933,0.7207,0.6429,0.6429,339686.0],["2001-03-22",0.6403,0.65,0.5652,0.6006,318456.0],["2001-03-23",0.6217,0.6853,0.6085,0.6853,467069.0],["2001-03-26",0.6783,0.7171,0.6783,0.6959,221150.0],["2001-03-27",0.7136,0.7595,0.6995,0.7595,695296.0],["2001-03-28",0.756,0.7631,0.7065,0.7207,527222.0],["2001-03-29",0.7207,0.7313,0.6995,0.6995,520145.0],["2001-03-30",0.6995,0.7171,0.6995,0.7065,81383.0],["2001-04-02",0.6959,0.6959,0.6677,0.6712,219381.0],["2001-04-03",0.6359,0.6606,0.6147,0.6359,702372.0],["2001-04-04",0.6288,0.6606,0.6253,0.6359,281303.0],["2001-04-05",0.6429,0.65,0.6359,0.65,686450.0],["2001-04-06",0.6571,0.7631,0.6509,0.7277,679373.0],["2001-04-09",0.7258,0.7263,0.7071,0.7077,1392360.0],["2001-04-10",0.7065,0.7207,0.6585,0.7207,290149.0],["2001-04-11",0.7207,0.7263,0.7207,0.7263,37153.0],["2001-04-12",0.7291,0.7348,0.6981,0.7348,228227.0],["2001-04-16",0.7348,0.7376,0.7201,0.7201,86691.0],["2001-04-17",0.719,0.7416,0.7167,0.7416,617451.0],["2001-04-18",0.7348,0.7506,0.7207,0.7501,665219.0],["2001-04-19",0.7501,0.7501,0.6766,0.6817,1585203.0],["2001-04-20",0.6868,0.6896,0.6613,0.6783,1884198.0],["2001-04-23",0.7003,0.7631,0.6907,0.7602,6163893.0],["2001-04-24",0.7642,0.8761,0.7642,0.8591,5351830.0],["2001-04-25",0.8507,0.9603,0.845,0.9326,4709610.0],["2001-04-26",0.953,0.9705,0.936,0.9609,3511862.0],["2001-04-27",0.9586,0.9592,0.9066,0.9185,1162364.0],["2001-04-30",0.9196,0.9479,0.9162,0.9213,2905026.0],["2001-05-01",0.9326,0.9326,0.9044,0.9191,849216.0],["2001-05-02",0.9179,0.9355,0.9128,0.927,1664817.0],["2001-05-03",0.927,0.9355,0.9213,0.9326,1045597.0],["2001-05-04",0.9326,0.9366,0.9128,0.9326,2676800.0],["2001-05-07",0.9343,0.9456,0.8789,0.9021,1022598.0],["2001-05-08",0.9355,1.0457,0.9225,1.0214,19144513.0],["2001-05-09",1.0547,1.1248,1.0321,1.122,19183436.0],["2001-05-10",1.1536,1.1678,1.0739,1.0807,7115722.0],["2001-05-11",1.0965,1.0965,1.0089,1.0513,5275754.0],["2001-05-14",1.0541,1.0655,1.0423,1.0655,3871010.0],["2001-05-15",1.0604,1.083,1.0219,1.0231,3281866.0],["2001-05-16",1.0168,1.0722,1.0168,1.0683,5887898.0],["2001-05-17",1.0739,1.1078,1.0734,1.0915,4872377.0],["2001-05-18",1.092,1.1418,1.0739,1.0965,1862968.0],["2001-05-21",1.1231,1.2554,1.1067,1.2401,18856134.0],["2001-05-22",1.356,1.3565,1.1593,1.2378,14857742.0],["2001-05-23",1.2407,1.2718,1.1898,1.1898,5859590.0],["2001-05-24",1.1898,1.2548,1.1728,1.1813,3278328.0],["2001-05-25",1.1695,1.2243,1.1695,1.2124,2894411.0],["2001-05-29",1.2118,1.2514,1.0496,1.0886,9551911.0],["2001-05-30",0.9349,1.0994,0.9247,1.0739,9422759.0],["2001-05-31",1.0609,1.1582,1.057,1.1429,4817532.0],["2001-06-01",1.1536,1.1672,1.04,1.1395,2765260.0],["2001-06-04",1.1502,1.187,1.1254,1.1785,1831122.0],["2001-06-05",1.1858,1.1864,1.1491,1.1813,2075272.0],["2001-06-06",1.187,1.2486,1.187,1.239,3952393.0],["2001-06-07",1.2418,1.2605,1.2294,1.2378,1650664.0],["2001-06-08",1.2441,1.2503,1.235,1.2435,2855489.0],["2001-06-11",1.2373,1.3034,1.2322,1.2972,4102775.0],["2001-06-12",1.3034,1.3057,1.2718,1.2944,2981102.0],["2001-06-13",1.2989,1.3085,1.2582,1.2661,1217210.0],["2001-06-14",1.2667,1.2746,1.1559,1.1559,3865702.0],["2001-06-15",1.1457,1.2152,1.0881,1.1864,3163330.0],["2001-06-18",1.187,1.2898,1.1813,1.2802,3920547.0],["2001-06-19",1.3458,1.3481,1.1898,1.1909,3131484.0],["2001-06-20",1.1904,1.2831,1.1898,1.2831,2726337.0],["2001-06-21",1.2802,1.3051,1.2576,1.3051,1512666.0],["2001-06-22",1.304,1.317,1.2718,1.3074,1234902.0],["2001-06-25",1.3164,1.3537,1.2774,1.3057,2549417.0],["2001-06-26",1.3283,1.3283,1.2633,1.2655,1379976.0],["2001-06-27",1.2802,1.3142,1.2209,1.2209,3297789.0],["2001-06-28",1.2492,1.3142,1.2294,1.3142,4442461.0],["2001-06-29",1.3175,1.4809,1.3,1.4357,15344272.0],["2001-07-02",1.4634,1.5148,1.4413,1.4894,10279052.0],["2001-07-03",1.5007,1.5815,1.4696,1.5657,5976358.0],["2001-07-05",1.5679,1.5804,1.5125,1.5125,10169362.0],["2001-07-06",1.447,1.4498,1.3215,1.3283,11397186.0],["2001-07-09",1.2322,1.3424,1.1881,1.3232,11135345.0],["2001-07-10",1.3119,1.3922,1.3113,1.3226,4201850.0],["2001-07-11",1.2944,1.3226,1.2322,1.2638,4193004.0],["2001-07-12",1.2944,1.3249,1.174,1.2265,3826780.0],["2001-07-13",1.2209,1.2989,1.2017,1.2435,2372497.0],["2001-07-16",1.252,1.2915,1.2102,1.2418,3572015.0],["2001-07-17",1.235,1.2503,1.2181,1.2407,3881625.0],["2001-07-18",1.2424,1.2429,1.1728,1.187,1878890.0],["2001-07-19",1.1909,1.2011,1.1282,1.1361,4529152.0],["2001-07-20",1.1276,1.1288,1.0711,1.1118,8968075.0],["2001-07-23",1.0739,1.1118,1.0525,1.1016,5475674.0],["2001-07-24",1.0745,1.252,1.0553,1.2441,4755610.0],["2001-07-25",1.2429,1.2825,1.1276,1.1695,4208927.0],["2001-07-26",1.1875,1.1983,1.0898,1.1022,2041657.0],["2001-07-27",1.1305,1.1361,1.0971,1.1118,3177483.0],["2001-07-30",1.122,1.1389,1.0632,1.0711,1845276.0],["2001-07-31",1.0632,1.1124,1.0626,1.1045,2429112.0],["2001-08-01",1.1163,1.2288,1.0937,1.196,3048332.0],["2001-08-02",1.2288,1.2288,1.0688,1.0881,4247849.0],["2001-08-03",1.0683,1.1135,1.0468,1.1095,1100442.0],["2001-08-06",1.0999,1.1248,1.0457,1.1192,1362284.0],["2001-08-07",1.0965,1.1192,1.0598,1.1118,1160595.0],["2001-08-08",1.1169,1.1785,1.1022,1.1717,3812626.0],["2001-08-09",1.1785,1.235,1.1389,1.1695,1622356.0],["2001-08-10",1.1587,1.187,1.1559,1.1615,946522.0],["2001-08-13",1.1565,1.1728,1.1559,1.1683,2866104.0],["2001-08-14",1.1615,1.2175,1.1615,1.2152,1832891.0],["2001-08-15",1.2209,1.2209,1.1672,1.2152,640450.0],["2001-08-16",1.2147,1.2288,1.1745,1.2175,1256132.0],["2001-08-17",1.2096,1.2209,1.1926,1.1926,1275593.0],["2001-08-20",1.1921,1.1926,1.1502,1.1593,1774508.0],["2001-08-21",1.1898,1.1915,1.1559,1.1587,955368.0],["2001-08-22",1.1536,1.17,1.1531,1.1661,771371.0],["2001-08-23",1.1813,1.183,1.0881,1.0965,2791798.0],["2001-08-24",1.1022,1.1028,0.9643,1.0101,7957862.0],["2001-08-27",0.9643,1.0541,0.9524,1.0434,2370728.0],["2001-08-28",1.0457,1.0485,1.0174,1.0428,1824045.0],["2001-08-29",1.0479,1.0626,1.0344,1.0541,1954966.0],["2001-08-30",1.0598,1.0609,1.0174,1.0338,796140.0],["2001-08-31",1.0231,1.0485,1.0089,1.0344,723603.0],["2001-09-04",1.0457,1.0457,1.0033,1.0033,2154886.0],["2001-09-05",1.0315,1.0349,1.0118,1.0315,2841335.0],["2001-09-06",1.0067,1.0344,0.9891,1.0174,1100442.0],["2001-09-07",1.0106,1.0513,1.005,1.0491,1873583.0],["2001-09-10",1.04,1.0457,1.0146,1.0202,688219.0],["2001-09-17",0.9434,0.9439,0.8422,0.8518,6429273.0],["2001-09-18",0.8083,0.8591,0.7953,0.8478,6400966.0],["2001-09-19",0.8478,0.862,0.7631,0.8461,3391556.0],["2001-09-20",0.7941,0.8331,0.7913,0.7998,2611339.0],["2001-09-21",0.7687,0.8337,0.732,0.81,2285806.0],["2001-09-24",0.8337,0.8733,0.8168,0.8705,1585203.0],["2001-09-25",0.8614,0.9241,0.8541,0.9241,1289747.0],["2001-09-26",0.9258,0.9829,0.9258,0.9609,2586570.0],["2001-09-27",0.9552,0.9654,0.9456,0.9626,2330036.0],["2001-09-28",0.9705,0.9807,0.9241,0.927,5005067.0],["2001-10-01",0.9049,0.9581,0.9049,0.9496,2942180.0],["2001-10-02",0.9411,0.9722,0.9411,0.9468,2105348.0],["2001-10-03",0.9468,0.9637,0.9411,0.9592,617451.0],["2001-10-04",0.9445,0.9722,0.9388,0.9451,1208364.0],["2001-10-05",0.9626,0.9626,0.9355,0.9394,612143.0],["2001-10-08",0.9275,0.9575,0.9128,0.9411,1206594.0],["2001-10-09",0.9321,1.0655,0.9321,1.0621,3324327.0],["2001-10-10",1.0558,1.0824,1.0349,1.0598,1549819.0],["2001-10-11",1.0813,1.0813,1.0389,1.0519,523683.0],["2001-10-12",1.0462,1.0909,0.9982,1.0909,1289747.0],["2001-10-15",1.0762,1.0875,1.0411,1.0875,590913.0],["2001-10-16",1.0903,1.0903,1.0615,1.0739,606836.0],["2001-10-17",1.0824,1.0852,1.014,1.0378,528991.0],["2001-10-18",1.0485,1.0485,0.9824,0.9948,521914.0],["2001-10-19",1.0089,1.0598,0.975,1.0598,907600.0],["2001-10-22",1.0598,1.0598,0.9778,1.0344,585605.0],["2001-10-23",1.0146,1.0287,1.0146,1.0281,730680.0],["2001-10-24",1.018,1.0711,1.0061,1.0406,1493205.0],["2001-10-25",1.0344,1.0485,0.9326,0.9615,2648492.0],["2001-10-26",0.9665,1.057,0.9643,1.0304,4569844.0],["2001-10-29",1.0581,1.0598,1.0089,1.0253,861600.0],["2001-10-30",1.0236,1.1163,0.9948,1.0852,3920547.0],["2001-10-31",1.0801,1.187,1.0796,1.1576,4962606.0],["2001-11-01",1.1615,1.1785,1.1163,1.1305,2105348.0],["2001-11-02",1.1124,1.1457,1.0971,1.1242,417531.0],["2001-11-05",1.1276,1.1672,1.1276,1.1615,1003136.0],["2001-11-06",1.1338,1.2203,1.1333,1.2011,1583434.0],["2001-11-07",1.1915,1.2254,1.1485,1.1565,1319823.0],["2001-11-08",1.1762,1.183,1.0768,1.1033,1227825.0],["2001-11-09",1.1062,1.1141,1.0768,1.1078,969522.0],["2001-11-12",1.1474,1.1485,1.0886,1.1299,1680740.0],["2001-11-13",1.1305,1.1502,1.105,1.1333,2186731.0],["2001-11-14",1.1395,1.2452,1.1022,1.2339,4891838.0],["2001-11-15",1.2412,1.313,1.2299,1.2435,3894009.0],["2001-11-16",1.2565,1.3385,1.2492,1.3334,6130278.0],["2001-11-19",1.3368,1.4012,1.3339,1.3825,5541134.0],["2001-11-20",1.3905,1.3905,1.3486,1.356,2041657.0],["2001-11-21",1.3565,1.3565,1.3119,1.3509,587374.0],["2001-11-23",1.3537,1.3537,1.3283,1.3351,242380.0],["2001-11-26",1.3509,1.3905,1.3322,1.3792,2149578.0],["2001-11-27",1.3565,1.4945,1.3198,1.4413,4488460.0],["2001-11-28",1.4696,1.5125,1.4272,1.4724,5360676.0],["2001-11-29",1.4735,1.4979,1.4312,1.4475,3264174.0],["2001-11-30",1.4385,1.4894,1.4357,1.4453,2464496.0],["2001-12-03",1.4685,1.4685,1.421,1.4425,2107117.0],["2001-12-04",1.4391,1.4645,1.3594,1.3978,3085485.0],["2001-12-05",1.3859,1.4074,1.2718,1.3085,5081142.0],["2001-12-06",1.3226,1.434,1.3142,1.4249,4493768.0],["2001-12-07",1.4272,1.5787,1.4249,1.5346,12384400.0],["2001-12-10",1.6279,1.6561,1.4244,1.4532,22774912.0],["2001-12-11",1.4176,1.5261,1.3288,1.421,12189788.0],["2001-12-12",1.4385,1.5233,1.4023,1.5205,4847608.0],["2001-12-13",1.4843,1.5905,1.4792,1.5431,3695859.0],["2001-12-14",1.5713,1.6216,1.5612,1.5696,3209329.0],["2001-12-17",1.5855,1.6584,1.5713,1.599,6142662.0],["2001-12-18",1.5945,1.6872,1.5939,1.6522,7455409.0],["2001-12-19",1.6488,1.6946,1.6194,1.6702,7324488.0],["2001-12-20",1.668,1.6895,1.6425,1.6476,3267712.0],["2001-12-21",1.642,1.6561,1.56,1.6561,3711782.0],["2001-12-24",1.6403,1.6957,1.625,1.6917,635143.0],["2001-12-26",1.6736,1.69,1.6691,1.6776,2275191.0],["2001-12-27",1.69,1.69,1.5787,1.5809,4164697.0],["2001-12-28",1.5549,1.7115,1.5414,1.6917,4948452.0],["2001-12-31",1.6816,1.7324,1.6674,1.7149,4580459.0],["2002-01-02",1.7352,1.7352,1.6194,1.6776,2321190.0],["2002-01-03",1.6844,1.6957,1.5939,1.6392,1949658.0],["2002-01-04",1.6177,1.6572,1.6171,1.6442,2061118.0],["2002-01-07",1.6465,1.6561,1.6024,1.6086,1655971.0],["2002-01-08",1.5826,1.6307,1.5821,1.6307,1931966.0],["2002-01-09",1.6363,1.6674,1.6052,1.6143,2360113.0],["2002-01-10",1.6335,1.6629,1.5657,1.6561,1739124.0],["2002-01-11",1.6392,1.6522,1.5657,1.5787,2075272.0],["2002-01-14",1.5205,1.5318,1.4052,1.5205,8745156.0],["2002-01-15",1.4696,1.5544,1.4402,1.5476,4343386.0],["2002-01-16",1.521,1.6561,1.5205,1.6476,7798634.0],["2002-01-17",1.6618,1.7793,1.6533,1.755,9880982.0],["2002-01-18",1.7516,1.7969,1.7098,1.7189,11747488.0],["2002-01-22",1.7347,1.768,1.6844,1.7488,3380941.0],["2002-01-23",1.7307,1.7511,1.6674,1.7183,1930197.0],["2002-01-24",1.7183,1.7522,1.6759,1.7002,2823643.0],["2002-01-25",1.6912,1.7522,1.6646,1.742,3432248.0],["2002-01-28",1.7511,1.8149,1.7222,1.8002,11199036.0],["2002-01-29",1.8087,1.8641,1.7974,1.82,11061038.0],["2002-01-30",1.8313,1.8562,1.7222,1.8087,3955931.0],["2002-01-31",1.8398,1.8647,1.8149,1.8302,5864898.0],["2002-02-01",1.8189,1.8262,1.7963,1.8059,1705509.0],["2002-02-04",1.82,1.8534,1.6629,1.6962,9194532.0],["2002-02-05",1.668,1.6759,1.5493,1.6222,13516688.0],["2002-02-06",1.6273,1.6363,1.5493,1.5877,4633535.0],["2002-02-07",1.5945,1.6957,1.5832,1.6618,5762284.0],["2002-02-08",1.6544,1.7522,1.6539,1.7352,8216165.0],["2002-02-11",1.746,1.8059,1.7166,1.7652,4944914.0],["2002-02-12",1.7805,1.8313,1.7584,1.8014,6659269.0],["2002-02-13",1.8172,1.82,1.7415,1.7946,13778530.0],["2002-02-14",1.8053,1.8766,1.7974,1.8342,75505918.0],["2002-02-15",1.8522,1.8596,1.8279,1.8477,7359872.0],["2002-02-19",1.8539,1.8539,1.8285,1.8438,8520467.0],["2002-02-20",1.8455,1.8862,1.8455,1.8715,6508887.0],["2002-02-21",1.8783,1.8907,1.7918,1.8172,5327061.0],["2002-02-22",1.8166,1.902,1.8025,1.8907,8745156.0],["2002-02-25",1.9093,1.9613,1.9037,1.9478,9530680.0],["2002-02-26",1.967,1.967,1.915,1.9291,3214636.0],["2002-02-27",1.9365,2.006,1.9365,1.9936,7657098.0],["2002-02-28",1.9953,2.015,1.9715,2.015,5137757.0],["2002-03-01",2.0009,2.1388,1.9953,2.0987,9293608.0],["2002-03-04",2.1479,2.1535,2.0489,2.0546,19171051.0],["2002-03-05",2.0693,2.0744,1.9161,1.9325,14845357.0],["2002-03-06",1.9608,1.9664,1.8539,1.9557,9051227.0],["2002-03-07",1.9823,2.0699,1.9823,2.0122,8424930.0],["2002-03-08",2.0167,2.0552,1.9958,2.0235,3973623.0],["2002-03-11",2.0235,2.0275,1.9416,1.95,7285566.0],["2002-03-12",1.9082,1.9896,1.837,1.976,9590833.0],["2002-03-13",1.9777,2.0224,1.954,2.0054,2850181.0],["2002-03-14",2.0196,2.0201,1.9749,1.9975,1544512.0],["2002-03-15",1.9783,2.0704,1.9783,2.0365,2883796.0],["2002-03-18",2.0687,2.1089,1.9252,1.9907,5477443.0],["2002-03-19",1.9936,1.9936,1.9127,1.9291,5866667.0],["2002-03-20",1.9218,1.9444,1.8992,1.9252,2261038.0],["2002-03-21",1.924,2.0043,1.9218,2.0043,2906796.0],["2002-03-22",1.9766,2.0343,1.976,1.9834,1977966.0],["2002-03-25",1.9811,2.0094,1.9161,1.9444,2828951.0],["2002-03-26",1.9466,1.9902,1.9274,1.9856,1333977.0],["2002-03-27",1.9523,1.9557,1.9206,1.9325,7766788.0],["2002-03-28",1.9331,2.002,1.9218,1.9794,3526016.0],["2002-04-01",1.9766,1.9789,1.8596,1.9585,5192602.0],["2002-04-02",1.9387,1.9953,1.9365,1.9789,1411822.0],["2002-04-03",1.9557,1.9642,1.8703,1.9551,12329555.0],["2002-04-04",1.9189,1.989,1.9189,1.9749,1717893.0],["2002-04-05",1.9783,2.0032,1.954,1.9856,1889506.0],["2002-04-08",1.9964,2.0066,1.9263,1.9953,2368959.0],["2002-04-09",1.9998,2.0908,1.993,2.0874,6719422.0],["2002-04-10",2.0891,2.1761,2.0857,2.1761,4950222.0],["2002-04-11",2.1484,2.1931,2.1366,2.1778,3485324.0],["2002-04-12",2.1648,2.1903,2.162,2.1801,1553358.0],["2002-04-15",2.1682,2.1795,2.14,2.1609,2170808.0],["2002-04-16",2.175,2.1756,2.08,2.097,3373864.0],["2002-04-17",2.0976,2.1179,2.0444,2.0993,3202252.0],["2002-04-18",2.1106,2.1869,2.0942,2.1829,5210294.0],["2002-04-19",2.1699,2.2948,2.1699,2.2722,8417854.0],["2002-04-22",2.2728,2.2993,2.2112,2.227,5668517.0],["2002-04-23",2.2411,2.249,2.1253,2.1281,10866426.0],["2002-04-24",2.1241,2.21,2.0964,2.1773,6975956.0],["2002-04-25",2.1609,2.1818,2.1145,2.1479,16848092.0],["2002-04-26",2.1682,2.1682,2.1366,2.1484,3833856.0],["2002-04-29",2.1671,2.1676,2.1366,2.149,4514998.0],["2002-04-30",2.1671,2.1733,2.1298,2.1727,4973221.0],["2002-05-01",2.1756,2.227,2.1614,2.1761,5569442.0],["2002-05-02",2.1767,2.3316,2.1761,2.3135,4334540.0],["2002-05-03",2.3451,2.361,2.2666,2.3338,5399598.0],["2002-05-06",2.34,2.3446,2.1942,2.2066,3074870.0],["2002-05-07",2.2016,2.249,2.1688,2.2411,1820507.0],["2002-05-08",2.2485,2.2801,2.2185,2.2603,3310173.0],["2002-05-09",2.2575,2.2598,2.1083,2.1196,4836993.0],["2002-05-10",2.1128,2.1128,1.9274,2.0908,16243025.0],["2002-05-13",2.08,2.1982,2.0433,2.1773,4732610.0],["2002-05-14",2.1925,2.2129,2.0716,2.0766,6892803.0],["2002-05-15",2.0829,2.0919,2.0224,2.0393,5337676.0],["2002-05-16",2.0286,2.1043,2.0235,2.0382,5466828.0],["2002-05-17",2.0348,2.0489,1.9726,2.0083,7554484.0],["2002-05-20",1.9755,1.9975,1.9076,1.9189,7174106.0],["2002-05-21",1.9082,1.95,1.7703,1.7974,16312024.0],["2002-05-22",1.8093,2.0574,1.8087,2.0286,18235144.0],["2002-05-23",2.0676,2.0682,1.967,2.0066,7220105.0],["2002-05-24",1.9839,2.0738,1.9839,2.0603,2836028.0],["2002-05-28",2.0376,2.0772,1.9783,1.9953,2747568.0],["2002-05-29",1.9986,2.0043,1.9218,1.9382,3683474.0],["2002-05-30",1.9274,2.0207,1.9088,1.9851,3080177.0],["2002-05-31",2.0235,2.0727,1.9608,2.0399,2708645.0],["2002-06-03",2.0625,2.0625,1.8426,1.8698,8631927.0],["2002-06-04",1.8958,1.9014,1.7952,1.8087,6599116.0],["2002-06-05",1.8223,1.8302,1.7901,1.8087,4111621.0],["2002-06-06",1.8121,1.82,1.7776,1.7776,3379172.0],["2002-06-07",1.6804,1.7929,1.6742,1.7471,9075996.0],["2002-06-10",1.7364,1.8506,1.7358,1.8421,5778207.0],["2002-06-11",1.8562,1.9139,1.8522,1.8715,4867069.0],["2002-06-12",1.8551,1.876,1.7895,1.8172,3177483.0],["2002-06-13",1.8166,1.8573,1.7861,1.7867,3161560.0],["2002-06-14",1.781,1.7912,1.703,1.7663,3734781.0],["2002-06-17",1.7912,1.9105,1.7906,1.9003,2303498.0],["2002-06-18",1.9071,1.9613,1.8935,1.9466,6266506.0],["2002-06-19",1.9246,2.0235,1.8426,1.9913,5351830.0],["2002-06-20",1.9642,1.9998,1.9139,1.9218,2184962.0],["2002-06-21",1.928,1.9755,1.9122,1.9449,1979735.0],["2002-06-24",1.9314,2.0026,1.8963,1.976,3363249.0],["2002-06-25",1.9755,1.9755,1.9076,1.911,1793969.0],["2002-06-26",1.9105,1.9161,1.8313,1.8596,1824045.0],["2002-06-27",1.8766,1.9218,1.8438,1.9195,2785605.0],["2002-06-28",1.8822,2.0699,1.8799,2.0518,5849860.0],["2002-07-01",2.0529,2.0823,1.8652,1.8732,2483957.0],["2002-07-02",1.8551,1.8969,1.7409,1.7714,2501649.0],["2002-07-03",1.7646,1.8099,1.6403,1.7918,2855489.0],["2002-07-05",1.8121,1.8879,1.8121,1.8879,862485.0],["2002-07-08",1.8347,1.9941,1.8313,1.9071,3227021.0],["2002-07-09",1.9218,1.9602,1.8279,1.837,1628549.0],["2002-07-10",1.8652,1.9037,1.8234,1.837,1770969.0],["2002-07-11",1.82,1.8517,1.7726,1.8494,1766546.0],["2002-07-12",1.8709,1.8811,1.7861,1.7861,901407.0],["2002-07-15",1.837,1.8483,1.7285,1.8313,2073502.0],["2002-07-16",1.8189,1.8596,1.7522,1.7805,1465782.0],["2002-07-17",1.8178,1.82,1.6505,1.7092,2525533.0],["2002-07-18",1.7081,1.7262,1.6222,1.6222,1824045.0],["2002-07-19",1.5905,1.638,1.5487,1.6052,2276076.0],["2002-07-22",1.6109,1.6335,1.4436,1.4651,3217290.0],["2002-07-23",1.4843,1.5114,1.3452,1.4165,2994371.0],["2002-07-24",1.2774,1.56,1.2435,1.5589,3616245.0],["2002-07-25",1.5227,1.5657,1.4278,1.5092,4545075.0],["2002-07-26",1.5453,1.6109,1.5114,1.5883,2230961.0],["2002-07-29",1.6505,1.82,1.6392,1.7793,3779896.0],["2002-07-30",1.7816,1.8087,1.6957,1.8031,2335344.0],["2002-07-31",1.7646,1.8087,1.7296,1.7635,1334861.0],["2002-08-01",1.7409,1.8121,1.7307,1.8008,1599357.0],["2002-08-02",1.8087,1.8087,1.69,1.69,2905026.0],["2002-08-05",1.6957,1.7183,1.6245,1.6493,1475513.0],["2002-08-06",1.6437,1.7861,1.6425,1.7771,2408766.0],["2002-08-07",1.7692,1.7692,1.69,1.7273,2399920.0],["2002-08-08",1.6855,1.95,1.6787,1.8879,6924649.0],["2002-08-09",1.8359,2.0427,1.8257,1.9444,3828549.0],["2002-08-12",1.9534,1.9602,1.8313,1.9026,2542340.0],["2002-08-13",1.9105,1.9218,1.8652,1.8822,2031042.0],["2002-08-14",1.8833,1.9772,1.8257,1.9523,2259268.0],["2002-08-15",1.9613,1.9794,1.9387,1.9726,2184962.0],["2002-08-16",1.95,1.9851,1.9319,1.9444,1511781.0],["2002-08-19",1.9229,1.9478,1.8935,1.9184,2701568.0],["2002-08-20",1.915,1.9331,1.8766,1.9082,3040370.0],["2002-08-21",1.9387,2.1207,1.9376,2.1015,7933977.0],["2002-08-22",2.2044,2.2213,2.1479,2.1829,7459832.0],["2002-08-23",2.2326,2.2632,2.0823,2.1207,6365582.0],["2002-08-26",2.1603,2.1637,2.0913,2.1264,3421633.0],["2002-08-27",2.1275,2.2066,2.114,2.1366,3707359.0],["2002-08-28",2.1015,2.1366,1.9059,1.9998,5563249.0],["2002-08-29",1.9014,2.0721,1.8935,2.054,3073100.0],["2002-08-30",2.0631,2.0891,2.0066,2.0687,856293.0],["2002-09-03",2.0303,2.0687,1.9557,1.9738,1876237.0],["2002-09-04",1.9625,2.0619,1.9613,2.0348,3578207.0],["2002-09-05",2.0597,2.0834,2.0009,2.0359,1164134.0],["2002-09-06",2.0348,2.1705,2.0337,2.1603,2873181.0],["2002-09-09",2.1467,2.1953,2.1106,2.192,1678086.0],["2002-09-10",2.1987,2.2157,2.1173,2.1467,2427342.0],["2002-09-11",2.1524,2.2033,2.1501,2.1874,2897065.0],["2002-09-12",2.1965,2.1965,2.114,2.1298,3372095.0],["2002-09-13",2.1128,2.2745,2.0925,2.2745,3745396.0],["2002-09-16",2.3005,2.357,2.2462,2.2767,6143547.0],["2002-09-17",2.3174,2.3378,2.1648,2.1953,3503016.0],["2002-09-18",2.1863,2.1874,2.0473,2.1026,4474307.0],["2002-09-19",2.0812,2.1479,1.9873,1.9941,3704705.0],["2002-09-20",1.9896,2.0574,1.9704,1.9896,3114677.0],["2002-09-23",1.967,2.0066,1.9252,1.993,2935987.0],["2002-09-24",1.9681,2.0359,1.9568,1.9919,2647608.0],["2002-09-25",2.0292,2.1162,2.0122,2.0812,3662244.0],["2002-09-26",2.0574,2.1253,2.0574,2.106,1842622.0],["2002-09-27",2.1083,2.1422,2.0529,2.0574,1824045.0],["2002-09-30",2.0586,2.1479,1.9986,2.1343,2827182.0],["2002-10-01",2.1682,2.175,2.0348,2.1196,2571532.0],["2002-10-02",2.1196,2.2225,2.0925,2.114,3765742.0],["2002-10-03",2.123,2.244,2.1219,2.2293,4032007.0],["2002-10-04",2.2247,2.2315,2.1513,2.1931,2526418.0],["2002-10-07",2.1953,2.1953,2.0359,2.0597,2434419.0],["2002-10-08",2.0529,2.0574,2.0156,2.0416,2359228.0],["2002-10-09",1.9331,2.1241,1.9252,2.0812,5118296.0],["2002-10-10",2.0902,2.0913,1.9783,2.028,4171774.0],["2002-10-11",2.0631,2.0913,2.0066,2.0111,3779896.0],["2002-10-14",1.993,2.0597,1.9919,2.0348,2357459.0],["2002-10-15",2.1207,2.2157,2.0744,2.1196,2703338.0],["2002-10-16",2.1456,2.1456,2.0676,2.1286,2800644.0],["2002-10-17",2.2033,2.2609,2.149,2.2451,4370809.0],["2002-10-18",2.2609,2.2632,2.1976,2.2225,2475111.0],["2002-10-21",2.2247,2.4339,2.0348,2.3898,9492643.0],["2002-10-22",2.4542,2.5153,2.1942,2.3106,13474227.0],["2002-10-23",2.0574,2.3027,1.9387,2.2609,19933576.0],["2002-10-24",2.3084,2.3434,2.1614,2.2281,3401287.0],["2002-10-25",2.2066,2.2801,2.1682,2.244,2945718.0],["2002-10-28",2.218,2.2801,2.1479,2.1976,3224367.0],["2002-10-29",2.1592,2.2033,2.1207,2.2021,2235384.0],["2002-10-30",2.1829,2.3061,2.1671,2.2824,2928026.0],["2002-10-31",2.2394,2.3728,2.2383,2.3446,3351749.0],["2002-11-01",2.3118,2.3683,2.2666,2.305,2953679.0],["2002-11-04",2.3163,2.374,2.2383,2.2598,2780298.0],["2002-11-05",2.2473,2.2801,2.2213,2.2779,1683394.0],["2002-11-06",2.3106,2.331,2.2157,2.2779,3325211.0],["2002-11-07",2.2496,2.2824,2.1546,2.1806,2694492.0],["2002-11-08",2.1987,2.2021,2.1049,2.132,3276558.0],["2002-11-11",2.1467,2.1479,2.0348,2.045,2681223.0],["2002-11-12",2.0574,2.0857,1.9862,2.0201,6276237.0],["2002-11-13",2.0235,2.0314,1.95,1.9512,4360193.0],["2002-11-14",1.9557,2.1038,1.95,2.1026,3247367.0],["2002-11-15",2.0778,2.1026,2.0179,2.0879,2001850.0],["2002-11-18",2.0574,2.0891,2.0235,2.028,2429996.0],["2002-11-19",2.0122,2.0608,2.0088,2.0405,2468919.0],["2002-11-20",2.0326,2.0518,1.9885,1.9896,2297306.0],["2002-11-21",2.0122,2.1026,1.9681,2.0879,2907680.0],["2002-11-22",2.0959,2.1196,2.0518,2.097,1182710.0],["2002-11-25",2.0993,2.1343,2.028,2.0631,2158424.0],["2002-11-26",2.0518,2.0766,2.0405,2.0631,1747970.0],["2002-11-27",2.0597,2.149,2.0597,2.1479,1393245.0],["2002-11-29",2.1343,2.1501,2.0846,2.097,1002252.0],["2002-12-02",2.1264,2.1535,2.0947,2.114,1445436.0],["2002-12-03",2.0947,2.1241,2.054,2.0721,1522397.0],["2002-12-04",2.0755,2.0812,2.0348,2.071,1655087.0],["2002-12-05",2.0473,2.0733,2.019,2.028,1712586.0],["2002-12-06",2.0077,2.0461,1.9964,2.0235,1465782.0],["2002-12-09",2.0111,2.0269,1.9478,1.9478,2492803.0],["2002-12-10",1.9783,2.0201,1.9647,2.0122,1548050.0],["2002-12-11",1.9964,2.0235,1.9546,1.9806,979252.0],["2002-12-12",2.0077,2.0122,1.9602,1.9953,1395014.0],["2002-12-13",1.9749,1.9896,1.8822,1.8856,1735585.0],["2002-12-16",1.8856,1.9546,1.8833,1.9048,2421150.0],["2002-12-17",1.9048,1.9478,1.8472,1.8539,1798392.0],["2002-12-18",1.8539,1.8539,1.7466,1.7759,3971854.0],["2002-12-19",1.7522,1.7635,1.6946,1.7251,7976438.0],["2002-12-20",1.7251,1.8313,1.7115,1.8302,4485807.0],["2002-12-23",1.8121,1.9139,1.7895,1.8822,2837797.0],["2002-12-24",1.8698,1.8822,1.8031,1.8087,1126096.0],["2002-12-26",1.8087,1.837,1.707,1.733,3396864.0],["2002-12-27",1.7398,1.7499,1.6516,1.7104,2937757.0],["2002-12-30",1.6968,1.7895,1.6968,1.7895,3704705.0],["2002-12-31",1.8166,1.8506,1.7793,1.7929,2562686.0],["2003-01-02",1.8166,1.9026,1.7635,1.9014,5558826.0],["2003-01-03",1.9014,1.9353,1.8302,1.8585,1961158.0],["2003-01-06",1.8652,1.8652,1.7805,1.8155,6686691.0],["2003-01-07",1.837,1.9161,1.8359,1.889,4486691.0],["2003-01-08",1.863,1.9048,1.7522,1.8799,6218738.0],["2003-01-09",1.8992,1.9512,1.8799,1.9229,2730760.0],["2003-01-10",1.8867,1.976,1.8664,1.9037,2368074.0],["2003-01-13",1.8766,1.9184,1.8766,1.8913,3524246.0],["2003-01-14",1.8879,1.9286,1.8686,1.9161,1456936.0],["2003-01-15",1.9048,1.9704,1.8664,1.9534,2156655.0],["2003-01-16",1.967,1.967,1.8777,1.9229,2560917.0],["2003-01-17",1.8777,1.9218,1.8766,1.8935,3331404.0],["2003-01-21",1.8958,1.9444,1.8472,1.8539,3646321.0],["2003-01-22",1.8539,1.8641,1.7986,1.8302,2894411.0],["2003-01-23",1.8992,1.9048,1.8087,1.8392,3022678.0],["2003-01-24",1.837,1.837,1.7929,1.7986,2562686.0],["2003-01-27",1.7906,1.8596,1.7816,1.8144,2659108.0],["2003-01-28",1.8268,1.8551,1.7805,1.8268,4847608.0],["2003-01-29",1.8268,1.8652,1.8087,1.8483,3062485.0],["2003-01-30",1.8641,1.8788,1.8144,1.8144,2613993.0],["2003-01-31",1.8121,1.8528,1.8087,1.8426,2953679.0],["2003-02-03",1.8325,1.8698,1.8257,1.8652,1476397.0],["2003-02-04",1.8607,1.8664,1.8087,1.8212,2123040.0],["2003-02-05",1.8257,1.8619,1.7816,1.8099,2860796.0],["2003-02-06",1.8189,1.8189,1.7918,1.7974,1134942.0],["2003-02-07",1.7974,1.8099,1.7059,1.7251,3505670.0],["2003-02-10",1.7409,1.7759,1.6606,1.7759,2384882.0],["2003-02-11",1.7748,1.8132,1.7228,1.7839,1712586.0],["2003-02-12",1.7737,1.82,1.6957,1.7522,5967512.0],["2003-02-13",1.7409,1.7522,1.6708,1.7262,3407479.0],["2003-02-14",1.7138,1.8313,1.7126,1.8302,2511379.0],["2003-02-18",1.8234,1.8856,1.7635,1.846,4208927.0],["2003-02-19",1.8506,1.8686,1.8031,1.8053,1607318.0],["2003-02-20",1.8257,1.8257,1.7579,1.7748,1118134.0],["2003-02-21",1.7726,1.8698,1.7375,1.8698,2482188.0],["2003-02-24",1.8652,1.8675,1.7816,1.8065,3045678.0],["2003-02-25",1.7952,1.863,1.7771,1.8494,1462244.0],["2003-02-26",1.8404,1.9331,1.8313,1.9082,2471572.0],["2003-02-27",1.9048,1.9523,1.9048,1.941,4315079.0],["2003-02-28",1.9466,1.9783,1.9218,1.9263,1826699.0],["2003-03-03",1.9625,1.9772,1.9071,1.9127,3448171.0],["2003-03-04",1.8856,1.9399,1.8845,1.9139,3510093.0],["2003-03-05",1.9139,1.9647,1.8901,1.9444,1594049.0],["2003-03-06",1.9331,1.9613,1.9195,1.9546,2029272.0],["2003-03-07",1.9331,1.9636,1.8946,1.9286,5323523.0],["2003-03-10",1.9093,1.9218,1.8822,1.8879,2188500.0],["2003-03-11",1.8992,1.9218,1.82,1.8596,2398151.0],["2003-03-12",1.8664,1.9105,1.8347,1.9048,1904544.0],["2003-03-13",1.9116,2.028,1.9116,2.0213,3095215.0],["2003-03-14",1.9907,1.9907,1.7714,1.8596,13943065.0],["2003-03-17",1.8449,1.9839,1.8223,1.9726,5436752.0],["2003-03-18",1.9998,2.0393,1.967,2.0303,3835626.0],["2003-03-19",2.0405,2.0687,2.0235,2.0642,2291114.0],["2003-03-20",2.0518,2.1592,2.0348,2.1592,3419864.0],["2003-03-21",2.1773,2.1953,2.1479,2.1761,4134620.0],["2003-03-24",2.1332,2.1479,2.0687,2.1253,2154001.0],["2003-03-25",2.1117,2.1445,2.0936,2.1072,2917411.0],["2003-03-26",2.1185,2.1309,2.1004,2.1309,2814797.0],["2003-03-27",2.1117,2.1366,2.0631,2.1343,2947487.0],["2003-03-28",2.1253,2.1309,2.0009,2.0269,6284198.0],["2003-03-31",2.0337,2.0337,1.95,2.0066,2594532.0],["2003-04-01",2.0066,2.0574,1.9953,2.0009,2685646.0],["2003-04-02",2.0348,2.1467,2.0179,2.1241,4557459.0],["2003-04-03",2.132,2.2055,2.1309,2.1761,3069562.0],["2003-04-04",2.1501,2.2553,2.1501,2.1908,3526016.0],["2003-04-07",2.2055,2.2846,2.1818,2.1953,3664013.0],["2003-04-08",2.21,2.2485,2.1603,2.1886,1218979.0],["2003-04-09",2.1886,2.296,2.1151,2.1241,4421231.0],["2003-04-10",2.0766,2.0789,2.0133,2.0574,6891919.0],["2003-04-11",2.0631,2.1207,2.0427,2.054,1776277.0],["2003-04-14",2.0552,2.1151,2.0552,2.0947,3420748.0],["2003-04-15",2.1185,2.1196,2.0913,2.1117,1341938.0],["2003-04-16",2.1185,2.1264,2.0642,2.0778,1597588.0],["2003-04-17",2.097,2.1614,2.0733,2.1433,1424206.0],["2003-04-21",2.1671,2.2428,2.158,2.1829,1794853.0],["2003-04-22",2.1818,2.2247,2.1761,2.2021,1311862.0],["2003-04-23",2.2202,2.2598,2.201,2.2598,2118617.0],["2003-04-24",2.2586,2.2609,2.1953,2.2157,2555609.0],["2003-04-25",2.1829,2.2315,2.08,2.1852,5793245.0],["2003-04-28",2.2191,2.2236,2.1524,2.1874,1956735.0],["2003-04-29",2.1716,2.1987,2.1716,2.1761,1682509.0],["2003-04-30",2.1931,2.2507,2.1761,2.2089,2303498.0],["2003-05-01",2.3287,2.4271,2.2383,2.3988,12116366.0],["2003-05-02",2.4339,2.6656,2.4158,2.6,11793487.0],["2003-05-05",2.6543,2.6679,2.5967,2.6509,6437234.0],["2003-05-06",2.6238,2.6272,2.5198,2.5582,5652594.0],["2003-05-07",2.4599,2.5967,2.4305,2.5107,8038360.0],["2003-05-08",2.4927,2.5887,2.487,2.565,5212948.0],["2003-05-09",2.5707,2.5707,2.5096,2.5492,3832972.0],["2003-05-12",2.5673,2.5933,2.5435,2.5718,2624608.0],["2003-05-13",2.5639,2.6283,2.5096,2.5673,3380057.0],["2003-05-14",2.565,2.5661,2.426,2.4927,6261199.0],["2003-05-15",2.4927,2.5526,2.4407,2.5051,6336390.0],["2003-05-16",2.4542,2.5051,2.4305,2.4621,4480499.0],["2003-05-19",2.4542,2.487,2.3943,2.4237,3754242.0],["2003-05-20",2.4339,2.4587,2.348,2.3988,3292481.0],["2003-05-21",2.34,2.4022,2.2801,2.3717,5608364.0],["2003-05-22",2.374,2.3966,2.357,2.374,6088702.0],["2003-05-23",2.374,2.3796,2.2722,2.3344,7265220.0],["2003-05-27",2.3344,2.4135,2.314,2.357,8935345.0],["2003-05-28",2.3118,2.3525,2.2191,2.2541,11744834.0],["2003-05-29",2.166,2.227,2.0687,2.097,27327063.0],["2003-05-30",1.8901,1.9783,1.6674,1.9048,87965509.0],["2003-06-02",1.9195,1.9387,1.794,1.8087,25896665.0],["2003-06-03",1.8076,1.8087,1.7364,1.7522,16176680.0],["2003-06-04",1.7726,1.8664,1.7579,1.846,8891999.0],["2003-06-05",1.8528,1.8652,1.8178,1.837,7735827.0],["2003-06-06",1.8585,1.8709,1.8246,1.8302,6080740.0],["2003-06-09",1.8596,1.8766,1.8144,1.8472,6405389.0],["2003-06-10",1.9489,2.045,1.9387,2.0235,33476802.0],["2003-06-11",2.0337,2.1264,2.0303,2.1128,19504545.0],["2003-06-12",2.1196,2.1592,2.0913,2.1196,8360355.0],["2003-06-13",2.14,2.1942,2.114,2.1727,6380620.0],["2003-06-16",2.21,2.2134,2.0959,2.1377,6028549.0],["2003-06-17",2.2123,2.2326,2.114,2.1422,4886530.0],["2003-06-18",2.1366,2.1603,2.0959,2.0993,3090792.0],["2003-06-19",2.0744,2.106,1.9907,2.0665,7241336.0],["2003-06-20",2.0574,2.1705,2.0529,2.1479,10573624.0],["2003-06-23",2.1693,2.2157,2.1456,2.175,11243266.0],["2003-06-24",2.1727,2.2824,2.1693,2.2779,13625494.0],["2003-06-25",2.3174,2.4056,2.2779,2.2948,16314678.0],["2003-06-26",2.3626,2.3966,2.3005,2.374,11923523.0],["2003-06-27",2.426,2.452,2.3525,2.3751,6745075.0],["2003-06-30",2.3977,2.4079,2.2733,2.3197,10367512.0],["2003-07-01",2.3118,2.4056,2.2078,2.3853,8541698.0],["2003-07-02",2.4135,2.4418,2.3412,2.4203,4408846.0],["2003-07-03",2.4045,2.4079,2.357,2.3683,2305268.0],["2003-07-07",2.4079,2.409,2.3525,2.409,8685003.0],["2003-07-08",2.4158,2.4327,2.3513,2.4192,7761480.0],["2003-07-09",2.4237,2.4248,2.3593,2.392,8768155.0],["2003-07-10",2.3796,2.4067,2.3276,2.3728,6907841.0],["2003-07-11",2.3977,2.3988,2.3446,2.3626,7831364.0],["2003-07-14",2.4147,2.4587,2.374,2.4531,14694975.0],["2003-07-15",2.4621,2.5232,2.4418,2.5085,16309370.0],["2003-07-16",2.504,2.5254,2.4599,2.4768,10839004.0],["2003-07-17",2.4565,2.4644,2.2869,2.3287,12356977.0],["2003-07-18",2.2428,2.2937,2.2338,2.2733,19107360.0],["2003-07-21",2.4407,2.487,2.4022,2.4452,21162286.0],["2003-07-22",2.4293,2.4655,2.4079,2.4316,10953117.0],["2003-07-23",2.4531,2.461,2.3559,2.409,11099961.0],["2003-07-24",2.4079,2.4972,2.3796,2.4712,13779414.0],["2003-07-25",2.4463,2.4621,2.3491,2.3593,15061200.0],["2003-07-28",2.3751,2.4022,2.3095,2.3276,12829354.0],["2003-07-29",2.3581,2.4531,2.3299,2.4113,12729394.0],["2003-07-30",2.4067,2.4271,2.374,2.4056,9742100.0],["2003-07-31",2.4282,2.4474,2.3683,2.4305,3629514.0],["2003-08-01",2.383,2.4587,2.3796,2.4474,4523844.0],["2003-08-04",2.4531,2.4531,2.4248,2.4305,2907680.0],["2003-08-05",2.4531,2.4531,2.4248,2.4316,3090792.0],["2003-08-06",2.3977,2.4576,2.3909,2.4203,2812143.0],["2003-08-07",2.3909,2.4407,2.3434,2.3581,10270206.0],["2003-08-08",2.3457,2.3796,2.3287,2.3513,3721512.0],["2003-08-11",2.2937,2.4158,2.2937,2.4022,3982469.0],["2003-08-12",2.4158,2.444,2.3751,2.4373,2765260.0],["2003-08-13",2.4361,2.4576,2.4135,2.4248,2367190.0],["2003-08-14",2.444,2.4587,2.426,2.4587,2256615.0],["2003-08-15",2.444,2.4587,2.426,2.4474,1303900.0],["2003-08-18",2.4644,2.4655,2.4169,2.4418,2782067.0],["2003-08-19",2.4293,2.4587,2.4,2.4339,3031524.0],["2003-08-20",2.3966,2.5141,2.3954,2.4881,9311300.0],["2003-08-21",2.4689,2.5243,2.4587,2.4791,3418979.0],["2003-08-22",2.4644,2.504,2.4486,2.4904,2397266.0],["2003-08-25",2.5028,2.5243,2.4667,2.4768,3225252.0],["2003-08-26",2.4915,2.4915,2.4429,2.4599,1975312.0],["2003-08-27",2.4486,2.4813,2.4316,2.4599,2285806.0],["2003-08-28",2.4373,2.4949,2.4373,2.4927,1457821.0],["2003-08-29",2.4927,2.5051,2.487,2.4949,1451629.0],["2003-09-02",2.5028,2.6,2.487,2.5774,5433213.0],["2003-09-03",2.5763,2.652,2.556,2.6294,5052835.0],["2003-09-04",2.6114,2.6498,2.5842,2.6034,2081464.0],["2003-09-05",2.5831,2.634,2.5605,2.565,2737837.0],["2003-09-08",2.5514,2.5774,2.5288,2.5492,4449538.0],["2003-09-09",2.5266,2.565,2.5153,2.5492,4446000.0],["2003-09-10",2.5447,2.5571,2.539,2.5435,1951428.0],["2003-09-11",2.539,2.574,2.539,2.5503,1149980.0],["2003-09-12",2.5492,2.5876,2.5424,2.5707,1111058.0],["2003-09-15",2.5605,2.5808,2.5413,2.5447,1782469.0],["2003-09-16",2.5413,2.5593,2.5243,2.5401,1886852.0],["2003-09-17",2.5526,2.5526,2.5096,2.5379,3075754.0],["2003-09-18",2.5141,2.5266,2.47,2.4949,6960033.0],["2003-09-19",2.5006,2.5548,2.4983,2.5322,3325211.0],["2003-09-22",2.5175,2.5277,2.461,2.4678,3426056.0],["2003-09-23",2.4587,2.5537,2.452,2.5447,2855489.0],["2003-09-24",2.548,2.5548,2.5164,2.5322,2069964.0],["2003-09-25",2.5401,2.5514,2.5153,2.5288,4110736.0],["2003-09-26",2.5175,2.5333,2.4678,2.4836,3380941.0],["2003-09-29",2.4723,2.5028,2.3977,2.4599,2188500.0],["2003-09-30",2.4418,2.4531,2.4045,2.4101,3605630.0],["2003-10-01",2.4022,2.487,2.3762,2.4859,2976679.0],["2003-10-02",2.4893,2.4893,2.4418,2.452,1150865.0],["2003-10-03",2.4678,2.5153,2.4644,2.5153,4062083.0],["2003-10-06",2.5153,2.53,2.4587,2.5141,2148693.0],["2003-10-07",2.5085,2.5085,2.3954,2.4644,7569522.0],["2003-10-08",2.4565,2.4836,2.4418,2.4452,1609087.0],["2003-10-09",2.4395,2.4757,2.4316,2.4531,1967350.0],["2003-10-10",2.4633,2.4734,2.4305,2.4565,936791.0],["2003-10-13",2.4565,2.4881,2.4192,2.487,2313229.0],["2003-10-14",2.487,2.5017,2.4644,2.4972,1232248.0],["2003-10-15",2.504,2.5266,2.487,2.5164,1857660.0],["2003-10-16",2.5119,2.5661,2.5119,2.5447,1660394.0],["2003-10-17",2.5447,2.5639,2.5209,2.5367,1753277.0],["2003-10-20",2.5379,2.565,2.5017,2.5107,1572819.0],["2003-10-21",2.4893,2.5921,2.4893,2.5548,2684761.0],["2003-10-22",2.5379,2.5379,2.4746,2.4813,4810455.0],["2003-10-23",2.5435,2.5899,2.4599,2.5435,3994854.0],["2003-10-24",2.5209,2.5763,2.4983,2.5548,2139847.0],["2003-10-27",2.5548,2.6,2.5548,2.5853,4813993.0],["2003-10-28",2.5978,2.634,2.5921,2.6181,2630800.0],["2003-10-29",2.6125,2.747,2.5899,2.747,5810053.0],["2003-10-30",2.7527,2.7979,2.6713,2.73,6045356.0],["2003-10-31",2.7221,2.7662,2.6735,2.6848,2318537.0],["2003-11-03",2.6848,2.7414,2.6713,2.6973,2879373.0],["2003-11-04",2.6905,2.7131,2.6543,2.6611,2844874.0],["2003-11-05",2.6554,2.6995,2.6453,2.6927,3862164.0],["2003-11-06",2.6882,2.695,2.6543,2.6724,1762123.0],["2003-11-07",2.6667,2.6792,2.6159,2.6679,2841335.0],["2003-11-10",2.6803,2.6905,2.6012,2.6351,1281785.0],["2003-11-11",2.6193,2.6939,2.6023,2.6871,3137676.0],["2003-11-12",2.6961,2.7267,2.6961,2.7244,5717170.0],["2003-11-13",2.7187,2.9335,2.7131,2.8374,9696101.0],["2003-11-14",2.7922,2.8261,2.7391,2.756,4412385.0],["2003-11-17",2.747,2.7707,2.6961,2.7165,2481303.0],["2003-11-18",2.7414,2.7527,2.686,2.7018,1778931.0],["2003-11-19",2.6894,2.7255,2.634,2.7221,2766144.0],["2003-11-20",2.7221,2.7255,2.6758,2.7187,2234500.0],["2003-11-21",2.7233,2.7233,2.6792,2.7074,2162847.0],["2003-11-24",2.6905,2.7504,2.6735,2.7391,2496341.0],["2003-11-25",2.7447,2.7527,2.7063,2.7142,2030157.0],["2003-11-26",2.7074,2.7244,2.6916,2.6995,1951428.0],["2003-11-28",2.6905,2.7086,2.6701,2.6701,2033695.0],["2003-12-01",2.6724,2.7052,2.66,2.6826,4445115.0],["2003-12-02",2.6984,2.6984,2.6419,2.643,2361882.0],["2003-12-03",2.6622,2.6995,2.6396,2.6588,3128830.0],["2003-12-04",2.6758,2.6826,2.617,2.6475,2818336.0],["2003-12-05",2.6294,2.6667,2.6114,2.6611,3155368.0],["2003-12-08",2.6656,2.678,2.6407,2.66,2725453.0],["2003-12-09",2.6713,2.6848,2.5967,2.5989,2051387.0],["2003-12-10",2.6159,2.6509,2.5933,2.6159,2735183.0],["2003-12-11",2.626,2.643,2.4938,2.548,9113149.0],["2003-12-12",2.5492,2.5774,2.47,2.496,6129393.0],["2003-12-15",2.5514,2.6961,2.5435,2.5989,14367673.0],["2003-12-16",2.5808,2.7074,2.5695,2.6713,11105268.0],["2003-12-17",2.6701,2.8261,2.6498,2.8114,7749981.0],["2003-12-18",2.8103,2.9098,2.8092,2.8714,9829675.0],["2003-12-19",2.9188,2.9222,2.7945,2.8487,4594612.0],["2003-12-22",2.5831,2.6701,2.539,2.6,18223645.0],["2003-12-23",2.5797,2.6396,2.5718,2.5944,6569040.0],["2003-12-24",2.6114,2.6114,2.5605,2.5718,2330036.0],["2003-12-26",2.5774,2.5865,2.5661,2.5752,1875352.0],["2003-12-29",2.5853,2.6509,2.5729,2.6509,3099638.0],["2003-12-30",2.6362,2.6882,2.6249,2.6283,3971854.0],["2003-12-31",2.6249,2.6453,2.5593,2.6136,3782550.0],["2004-01-02",2.6136,2.6396,2.5887,2.6023,2353036.0],["2004-01-05",2.617,2.6554,2.6034,2.6396,2373382.0],["2004-01-06",2.6509,2.669,2.6227,2.643,3305750.0],["2004-01-07",2.6509,2.7255,2.626,2.6837,3377403.0],["2004-01-08",2.6961,2.7402,2.6814,2.7244,2978448.0],["2004-01-09",2.7244,2.7244,2.6792,2.6826,3629514.0],["2004-01-12",2.695,2.7018,2.6713,2.6882,2536148.0],["2004-01-13",2.6961,2.6961,2.6283,2.6543,2106233.0],["2004-01-14",2.617,2.6566,2.6136,2.6532,1514435.0],["2004-01-15",2.6679,2.6701,2.5853,2.6317,4744110.0],["2004-01-16",2.6453,2.652,2.591,2.6012,3085485.0],["2004-01-20",2.6,2.7809,2.6,2.7719,5976358.0],["2004-01-21",2.7425,2.8261,2.7221,2.8261,3448171.0],["2004-01-22",2.8103,2.8363,2.7719,2.773,1229594.0],["2004-01-23",2.7967,2.7967,2.7481,2.79,895215.0],["2004-01-26",2.7707,2.7979,2.7414,2.7707,2075272.0],["2004-01-27",2.7662,2.8318,2.7515,2.7979,3733897.0],["2004-01-28",2.8092,2.8239,2.73,2.747,1950543.0],["2004-01-29",2.7583,2.7866,2.7165,2.7538,914676.0],["2004-01-30",2.7753,2.8092,2.7583,2.7877,1275593.0],["2004-02-02",2.8092,2.8476,2.7538,2.7617,2596301.0],["2004-02-03",2.7843,2.7843,2.6362,2.73,4422115.0],["2004-02-04",2.8431,2.9674,2.7979,2.9064,15093930.0],["2004-02-05",2.9618,2.981,2.894,2.9064,3838279.0],["2004-02-06",2.9053,2.9573,2.8883,2.9437,4553036.0],["2004-02-09",2.9686,2.9957,2.9369,2.9561,1802815.0],["2004-02-10",2.9901,3.0387,2.9166,3.0387,4656534.0],["2004-02-11",3.0398,3.0771,3.0047,3.0387,3426940.0],["2004-02-12",3.0296,3.0522,3.0025,3.0296,1851468.0],["2004-02-13",3.0488,3.0692,3.0127,3.024,1523281.0],["2004-02-17",3.0251,3.0522,3.024,3.0409,2203539.0],["2004-02-18",3.0522,3.0522,2.9731,2.9946,2920065.0],["2004-02-19",2.9968,3.0319,2.894,2.9143,1862968.0],["2004-02-20",2.8974,2.9878,2.8431,2.9652,2585686.0],["2004-02-23",2.9641,2.9641,2.8759,2.8872,1073020.0],["2004-02-24",2.8736,2.9674,2.8487,2.9505,1653317.0],["2004-02-25",2.9414,3.0161,2.9347,3.0138,1726739.0],["2004-02-26",2.9844,3.0138,2.9641,2.9934,1539204.0],["2004-02-27",2.9934,3.0149,2.9561,2.9686,2361882.0],["2004-03-01",2.9787,2.981,2.9392,2.9573,2998794.0],["2004-03-02",2.9437,2.9934,2.9392,2.9844,3484439.0],["2004-03-03",2.9652,2.9686,2.9256,2.9392,2214154.0],["2004-03-04",2.9392,2.9754,2.9392,2.9618,2399920.0],["2004-03-05",2.9618,2.9957,2.9392,2.9629,1929313.0],["2004-03-08",2.9652,3.0635,2.9426,2.9833,2228307.0],["2004-03-09",2.9844,3.0319,2.9731,2.9855,3327865.0],["2004-03-10",2.9776,3.0296,2.9324,2.9403,1404745.0],["2004-03-11",2.9313,2.9844,2.8951,2.9166,2456534.0],["2004-03-12",2.9561,2.9731,2.9109,2.9381,2039003.0],["2004-03-15",2.9324,2.9527,2.877,2.8781,2169924.0],["2004-03-16",2.903,2.9301,2.886,2.9166,1515320.0],["2004-03-17",2.9448,3.0353,2.9358,3.0047,2258384.0],["2004-03-18",3.0613,3.1076,3.0251,3.0624,5256293.0],["2004-03-19",3.0714,3.1709,3.0692,3.1427,6331967.0],["2004-03-22",3.1381,3.1483,3.0274,3.0579,3277443.0],["2004-03-23",3.076,3.1935,3.0658,3.1574,4277926.0],["2004-03-24",3.1506,3.3518,3.1494,3.2919,9089265.0],["2004-03-25",3.3134,3.3134,3.2523,3.3066,5462405.0],["2004-03-26",3.3111,3.3778,3.2557,3.2783,2769683.0],["2004-03-29",3.2783,3.3416,3.258,3.3405,3168637.0],["2004-03-30",3.3439,3.3439,3.0974,3.2026,13963411.0],["2004-03-31",3.2071,3.2783,3.1687,3.2523,3977162.0],["2004-04-01",3.2625,3.3789,3.2297,3.2636,5718054.0],["2004-04-02",3.2964,3.3405,3.2444,3.2501,2730760.0],["2004-04-05",3.2467,3.2761,3.215,3.2274,4308887.0],["2004-04-06",3.2128,3.2207,3.1788,3.2037,2803297.0],["2004-04-07",3.1981,3.2184,3.1506,3.1901,1895698.0],["2004-04-08",3.2082,3.2207,3.154,3.1653,1449859.0],["2004-04-12",3.18,3.258,3.1653,3.2501,2297306.0],["2004-04-13",3.258,3.4049,3.2501,3.3168,10895618.0],["2004-04-14",3.284,3.3292,3.2399,3.2975,5508404.0],["2004-04-15",3.3032,3.3382,3.1653,3.2444,2361882.0],["2004-04-16",3.2388,3.2874,3.2161,3.2817,2085887.0],["2004-04-19",3.2568,3.3541,3.2512,3.3461,1954081.0],["2004-04-20",3.3326,3.4332,3.3213,3.3394,6165662.0],["2004-04-21",3.466,3.501,3.3156,3.3846,6236430.0],["2004-04-22",3.4027,3.4479,3.3688,3.4366,4626458.0],["2004-04-23",3.4479,3.5248,3.4219,3.5089,6078971.0],["2004-04-26",3.5214,3.5756,3.5044,3.527,5441175.0],["2004-04-27",3.544,3.5598,3.5101,3.5564,3188983.0],["2004-04-28",3.5553,3.5553,3.4309,3.4445,2168155.0],["2004-04-29",3.4479,3.4535,3.3405,3.3721,3290712.0],["2004-04-30",3.3699,3.4015,3.3009,3.3348,1951428.0],["2004-05-03",3.3009,3.4479,3.3009,3.4185,3381826.0],["2004-05-04",3.4027,3.4931,3.3801,3.4083,5245678.0],["2004-05-05",3.4185,3.4355,3.3631,3.3654,3581745.0],["2004-05-06",3.3914,3.3914,3.3077,3.3235,3702051.0],["2004-05-07",3.3009,3.336,3.1935,3.2207,4998875.0],["2004-05-10",3.1935,3.2003,3.007,3.0805,5415521.0],["2004-05-11",3.059,3.1653,3.059,3.163,3833856.0],["2004-05-12",3.1653,3.1653,3.0432,3.1653,4011661.0],["2004-05-13",3.1641,3.1653,3.0839,3.1121,1301247.0],["2004-05-14",3.0997,3.2139,3.0805,3.1913,4592843.0],["2004-05-17",3.1562,3.1913,3.0974,3.1528,1944351.0],["2004-05-18",3.1167,3.1981,3.1133,3.1913,1135826.0],["2004-05-19",3.2094,3.258,3.1438,3.1574,1945235.0],["2004-05-20",3.1845,3.2501,3.137,3.2128,2383997.0],["2004-05-21",3.2229,3.3054,3.2229,3.2908,3003217.0],["2004-05-24",3.2964,3.3461,3.2783,3.2817,3993969.0],["2004-05-25",3.2987,3.4128,3.2874,3.397,2861681.0],["2004-05-26",3.397,3.414,3.3642,3.3823,1981504.0],["2004-05-27",3.3959,3.4196,3.3631,3.388,2226538.0],["2004-05-28",3.3642,3.3925,3.3631,3.3891,2764375.0],["2004-06-01",3.3665,3.4174,3.3665,3.4174,3035947.0],["2004-06-02",3.4083,3.4535,3.4004,3.4456,1814315.0],["2004-06-03",3.4185,3.4332,3.3902,3.397,1951428.0],["2004-06-04",3.4128,3.4739,3.4128,3.4739,3269482.0],["2004-06-07",3.4897,3.5135,3.4716,3.5101,2278730.0],["2004-06-08",3.4863,3.5044,3.4592,3.4818,4778609.0],["2004-06-09",3.4761,3.4875,3.4219,3.4275,2867873.0],["2004-06-10",3.4445,3.4445,3.3145,3.3416,5248332.0],["2004-06-14",3.3597,3.3608,3.2874,3.3371,3006755.0],["2004-06-15",3.3382,3.3767,3.3009,3.3009,4390270.0],["2004-06-16",3.3247,3.3812,3.3145,3.3213,3728589.0],["2004-06-17",3.3292,3.3778,3.2953,3.3688,2713953.0],["2004-06-18",3.3835,3.4287,3.3597,3.3846,2535264.0],["2004-06-21",3.4106,3.4196,3.3484,3.3631,4842300.0],["2004-06-22",3.3541,3.4479,3.3303,3.4445,3225252.0],["2004-06-23",3.4468,3.5112,3.4388,3.4807,4567190.0],["2004-06-24",3.6231,3.7022,3.5937,3.6208,10813350.0],["2004-06-25",3.6208,3.6502,3.5915,3.6288,6774267.0],["2004-06-28",3.648,3.6932,3.6288,3.6502,6025011.0],["2004-06-29",3.6717,3.6796,3.6321,3.6344,4665380.0],["2004-06-30",3.657,3.787,3.6186,3.7531,8565582.0],["2004-07-01",3.7305,3.7723,3.6853,3.7622,11947408.0],["2004-07-02",3.8288,3.8594,3.7475,3.761,15731726.0],["2004-07-06",3.8831,3.9012,3.6333,3.6898,8800001.0],["2004-07-07",3.7135,3.7362,3.6717,3.7022,5105911.0],["2004-07-08",3.674,3.6932,3.6401,3.6593,3257097.0],["2004-07-09",3.6401,3.7124,3.6344,3.7124,5255409.0],["2004-07-12",3.6796,3.7531,3.6638,3.7508,5553519.0],["2004-07-13",3.7531,3.7904,3.7305,3.7576,2036349.0],["2004-07-14",3.7463,3.7927,3.7079,3.787,4154966.0],["2004-07-15",3.7655,3.8142,3.7497,3.8006,3670205.0],["2004-07-16",3.8164,3.8334,3.7836,3.787,3120869.0],["2004-07-19",3.813,3.813,3.7011,3.7305,3049216.0],["2004-07-20",3.7362,3.7995,3.7034,3.7995,2708645.0],["2004-07-21",3.813,3.8209,3.735,3.7463,2353921.0],["2004-07-22",3.7305,3.7655,3.6355,3.7079,2449457.0],["2004-07-23",3.7181,3.7181,3.596,3.631,4054122.0],["2004-07-26",3.6389,3.6491,3.5587,3.6141,4411500.0],["2004-07-27",3.7508,3.9837,3.6853,3.9679,22584723.0],["2004-07-28",3.9509,4.1669,3.9396,4.1081,12793970.0],["2004-07-29",4.1533,4.203,4.1182,4.1974,7880017.0],["2004-07-30",4.1838,4.1838,4.0583,4.0696,5614556.0],["2004-08-02",4.0515,4.255,4.0052,4.2143,6526579.0],["2004-08-03",4.2222,4.2234,4.1262,4.1838,5028066.0],["2004-08-04",4.1974,4.1974,4.0855,4.1194,3181906.0],["2004-08-05",4.142,4.1646,4.0595,4.0595,1875352.0],["2004-08-06",4.0369,4.047,3.908,3.9871,2574186.0],["2004-08-09",3.9702,4.0572,3.9656,4.0086,3075754.0],["2004-08-10",4.0335,4.1216,4.0278,4.1115,4241657.0],["2004-08-11",4.1126,4.1702,4.0527,4.1702,3223482.0],["2004-08-12",4.1702,4.1725,4.0855,4.1295,2333575.0],["2004-08-13",4.1047,4.2098,4.1035,4.1363,2478649.0],["2004-08-16",4.142,4.2019,4.1137,4.1974,2927141.0],["2004-08-17",4.2109,4.3432,4.194,4.2471,6806997.0],["2004-08-18",4.2313,4.3127,4.2087,4.2844,3381826.0],["2004-08-19",4.2754,4.2935,4.1431,4.1465,5143949.0],["2004-08-20",4.194,4.3183,4.1702,4.2369,5229755.0],["2004-08-23",4.2392,4.2697,4.1951,4.2697,4313310.0],["2004-08-24",4.2607,4.3251,4.2437,4.2878,3201367.0],["2004-08-25",4.307,4.4133,4.2426,4.3839,3718858.0],["2004-08-26",4.3907,4.4506,4.3376,4.3387,2964295.0],["2004-08-27",4.3862,4.4223,4.3421,4.4031,2076156.0],["2004-08-30",4.4257,4.4303,4.3296,4.3997,2537033.0],["2004-08-31",4.3749,4.4178,4.3658,4.3918,2003619.0],["2004-09-01",4.4167,4.5015,4.3862,4.428,3947970.0],["2004-09-02",4.4382,4.4743,4.4212,4.4416,3701166.0],["2004-09-03",4.454,4.4823,4.4359,4.4563,2475995.0],["2004-09-07",4.4698,4.5003,4.4189,4.4393,6136470.0],["2004-09-08",4.4031,4.4031,4.125,4.1533,19854847.0],["2004-09-09",4.2189,4.4189,4.2076,4.3613,11844794.0],["2004-09-10",4.3613,4.4065,4.3466,4.3896,3631283.0],["2004-09-13",4.4031,4.4913,4.3443,4.3794,4576036.0],["2004-09-14",4.3862,4.4076,4.246,4.3274,8076398.0],["2004-09-15",4.3059,4.3172,4.2358,4.2618,6094009.0],["2004-09-16",4.2652,4.376,4.2652,4.3398,2519341.0],["2004-09-17",4.3963,4.4201,4.2742,4.4144,3887817.0],["2004-09-20",4.4382,4.4382,4.3828,4.3873,3253559.0],["2004-09-21",4.402,4.4981,4.3783,4.4879,2841335.0],["2004-09-22",4.5094,4.541,4.4314,4.5049,5346522.0],["2004-09-23",4.5297,4.532,4.4924,4.5083,5971050.0],["2004-09-24",4.5184,4.6066,4.5105,4.5512,3723281.0],["2004-09-27",4.5365,4.5422,4.4743,4.4743,3751589.0],["2004-09-28",4.4743,4.541,4.437,4.5094,2578609.0],["2004-09-29",4.5207,4.5263,4.4698,4.4868,2966064.0],["2004-09-30",4.4913,4.5749,4.4314,4.567,4953760.0],["2004-10-01",4.5783,4.6055,4.5173,4.5388,2805951.0],["2004-10-04",4.558,4.7423,4.5275,4.6982,5026297.0],["2004-10-05",4.7276,4.7276,4.5919,4.6009,5624287.0],["2004-10-06",4.5896,4.6009,4.4823,4.5184,6929072.0],["2004-10-07",4.5297,4.5365,4.3884,4.4314,5008605.0],["2004-10-08",4.4246,4.5071,4.3918,4.4427,3941778.0],["2004-10-11",4.4303,4.4483,4.3432,4.3726,2421150.0],["2004-10-12",4.3579,4.4223,4.2991,4.4043,2250422.0],["2004-10-13",4.3975,4.4653,4.3093,4.4099,5764938.0],["2004-10-14",4.4122,4.4755,4.3929,4.411,2031042.0],["2004-10-15",4.4789,4.7999,4.4743,4.7649,14858626.0],["2004-10-18",4.7931,4.7931,4.6631,4.7931,5894974.0],["2004-10-19",4.7943,4.8711,4.7389,4.7818,3049216.0],["2004-10-20",4.7931,4.7931,4.6676,4.7083,3325211.0],["2004-10-21",4.6857,4.7468,4.6597,4.6835,2672377.0],["2004-10-22",4.6733,4.697,4.5964,4.6055,2010696.0],["2004-10-25",4.6247,4.6326,4.5071,4.5501,4086852.0],["2004-10-26",4.4212,4.5444,4.3127,4.515,15551268.0],["2004-10-27",4.5105,4.7705,4.489,4.7671,10541778.0],["2004-10-28",4.7185,4.7807,4.6869,4.7332,4889184.0],["2004-10-29",4.7072,4.7389,4.6179,4.6948,2335344.0],["2004-11-01",4.6631,4.6914,4.5919,4.6258,3683474.0],["2004-11-02",4.6032,4.7219,4.5693,4.6597,3021794.0],["2004-11-03",4.6654,4.7479,4.6552,4.6846,3625091.0],["2004-11-04",5.5539,6.1022,5.5449,5.9032,63527549.0],["2004-11-05",5.8535,5.9032,5.7133,5.7529,12703741.0],["2004-11-08",5.6941,5.7438,5.6263,5.6828,7034339.0],["2004-11-09",5.6534,5.7653,5.598,5.7472,6020588.0],["2004-11-10",5.7642,5.7642,5.6376,5.7314,3717974.0],["2004-11-11",5.6851,5.8874,5.6851,5.8264,4553921.0],["2004-11-12",5.8252,5.8953,5.8038,5.8535,2777644.0],["2004-11-15",5.884,6.265,5.884,6.0649,10513471.0],["2004-11-16",6.0355,6.2808,6.0061,6.1983,8077283.0],["2004-11-17",6.1904,6.3724,5.8117,5.9665,18366065.0],["2004-11-18",5.953,6.0344,5.8919,5.9903,3609168.0],["2004-11-19",5.9711,6.0423,5.8614,5.8897,3757781.0],["2004-11-22",5.8252,6.005,5.8083,5.9439,3855087.0],["2004-11-23",5.9541,6.0898,5.9541,6.0649,3176599.0],["2004-11-24",6.1045,6.1508,5.9586,5.9846,3315481.0],["2004-11-26",6.0423,6.0468,5.9665,5.9914,797025.0],["2004-11-29",6.0366,6.0366,5.8998,6.0106,2011580.0],["2004-11-30",6.0027,6.0151,5.9066,5.9654,1678971.0],["2004-12-01",5.9586,6.1225,5.9405,6.109,2587455.0],["2004-12-02",6.1237,6.1429,6.0479,6.0796,2641416.0],["2004-12-03",6.0411,6.1327,5.9982,6.0751,3866587.0],["2004-12-06",6.0558,6.109,6.0197,6.0558,1724085.0],["2004-12-07",6.0513,6.0875,5.9258,5.9258,2291114.0],["2004-12-08",5.9247,6.0005,5.9066,5.9349,2733414.0],["2004-12-09",5.901,5.9338,5.8693,5.9123,3370326.0],["2004-12-10",5.8784,5.9869,5.8716,5.9315,1762123.0],["2004-12-13",5.9315,5.9586,5.7744,5.9473,3169522.0],["2004-12-14",6.1011,6.1497,6.0479,6.1316,4791878.0],["2004-12-15",6.1225,6.239,6.0818,6.1192,3258866.0],["2004-12-16",6.1338,6.1361,6.0231,6.0898,1963812.0],["2004-12-17",6.0558,6.0852,6.014,6.0434,2336229.0],["2004-12-20",6.0344,6.135,6.0005,6.1237,2112425.0],["2004-12-21",6.1384,6.3113,6.0513,6.2876,3259751.0],["2004-12-22",6.3147,6.8777,6.2932,6.768,19828309.0],["2004-12-23",6.8234,6.8234,6.681,6.8053,3940008.0],["2004-12-27",6.7895,6.8392,6.7364,6.794,2467149.0],["2004-12-28",6.8234,7.0529,6.8144,7.0473,5415521.0],["2004-12-29",7.0303,7.054,6.8754,6.9523,3303981.0],["2004-12-30",6.9365,7.0439,6.8517,6.8551,3135022.0],["2004-12-31",6.9059,6.9059,6.7895,6.8449,1830237.0],["2005-01-03",6.811,6.8325,6.7036,6.7375,5035143.0],["2005-01-04",6.7771,6.9139,6.5578,6.612,7999438.0],["2005-01-05",6.6177,6.6912,6.5295,6.6064,4454846.0],["2005-01-06",6.6414,6.7703,6.5747,6.7206,2830720.0],["2005-01-07",6.7567,6.7805,6.6618,6.7612,3216406.0],["2005-01-10",6.7929,6.8042,6.6211,6.6832,3438440.0],["2005-01-11",6.6572,6.7556,6.534,6.7262,3079293.0],["2005-01-12",6.7002,6.733,6.6041,6.7138,2893527.0],["2005-01-13",6.7138,6.9184,6.681,6.8799,4355770.0],["2005-01-14",6.8992,7.0959,6.8709,7.0393,4823724.0],["2005-01-18",7.0586,7.3231,6.9975,7.2801,8730117.0],["2005-01-19",7.2892,7.7007,7.2869,7.6159,17022358.0],["2005-01-20",7.5955,7.678,7.4655,7.6023,7325373.0],["2005-01-21",7.4927,7.5447,7.2745,7.3299,8326740.0],["2005-01-24",7.3468,7.4033,7.1908,7.2632,5159872.0],["2005-01-25",7.2801,7.3344,7.1332,7.2157,4181504.0],["2005-01-26",7.2451,7.4768,7.2236,7.3694,5577403.0],["2005-01-27",7.3875,7.4463,7.2575,7.2813,3372980.0],["2005-01-28",7.3265,7.3265,7.1626,7.3152,2797990.0],["2005-01-31",7.322,7.435,7.2993,7.4147,2925372.0],["2005-02-01",7.4203,7.6125,7.348,7.5593,5889667.0],["2005-02-02",7.5865,7.8781,7.5266,7.7696,8412546.0],["2005-02-03",7.3751,7.7436,7.097,7.5164,30082592.0],["2005-02-04",7.5831,7.7956,7.5017,7.7877,6726498.0],["2005-02-07",7.9267,7.9697,7.7312,7.877,6347005.0],["2005-02-08",7.9121,8.0726,7.8148,7.8533,6097548.0],["2005-02-09",7.8894,7.8894,7.6464,7.6509,5895859.0],["2005-02-10",7.6012,7.6317,7.4045,7.4508,7768557.0],["2005-02-11",7.4339,7.5989,7.2553,7.5379,4569844.0],["2005-02-14",7.5458,7.5876,7.4327,7.4497,5469482.0],["2005-02-15",7.4327,7.5639,7.4158,7.4734,3101408.0],["2005-02-16",7.4757,7.6622,7.4101,7.5684,4930760.0],["2005-02-17",7.4327,7.4836,7.34,7.357,5180218.0],["2005-02-18",7.3841,7.3864,7.0936,7.1083,11197267.0],["2005-02-22",7.0201,7.0653,6.681,6.7567,14529555.0],["2005-02-23",6.7567,6.9331,6.7386,6.915,6961802.0],["2005-02-24",6.915,7.019,6.8144,6.9998,4286772.0],["2005-02-25",6.9523,7.1773,6.6392,6.8099,25212869.0],["2005-02-28",6.7612,6.8743,6.6346,6.8234,11577645.0],["2005-03-01",6.8223,6.9907,6.8008,6.915,7107761.0],["2005-03-02",6.8833,6.9851,6.7285,6.8223,8119743.0],["2005-03-03",6.8472,6.9862,6.768,6.9173,3931162.0],["2005-03-04",6.9704,6.9704,6.8336,6.8879,5564134.0],["2005-03-07",6.8596,6.9286,6.7929,6.8223,4782148.0],["2005-03-08",6.846,6.8732,6.7262,6.7827,2437073.0],["2005-03-09",6.7827,6.8234,6.2017,6.4979,11790391.0],["2005-03-10",6.5001,6.6199,6.3486,6.5499,4721553.0],["2005-03-11",6.5883,6.6787,6.534,6.5612,2803740.0],["2005-03-14",6.5589,6.7601,6.5453,6.6832,3799799.0],["2005-03-15",6.7533,7.0088,6.7059,6.9229,8030841.0],["2005-03-16",6.9184,7.0224,6.8189,6.8822,4571171.0],["2005-03-17",6.8913,7.0314,6.8257,6.8732,2674146.0],["2005-03-18",6.7737,6.9726,6.7172,6.8777,4553479.0],["2005-03-21",6.9433,7.0043,6.742,6.7488,2127463.0],["2005-03-22",6.8031,6.8935,6.6697,6.7126,2244673.0],["2005-03-23",6.7149,6.9342,6.5679,6.8121,4069160.0],["2005-03-24",6.8189,6.9817,6.7443,6.8913,2638320.0],["2005-03-28",6.9387,6.9681,6.6561,6.6923,1947005.0],["2005-03-29",6.6652,6.794,6.5092,6.6064,3265501.0],["2005-03-30",6.5679,6.8031,6.5385,6.7646,2330036.0],["2005-03-31",6.7352,6.785,6.5431,6.6425,3732127.0],["2005-04-01",6.6403,7.0314,6.6403,6.9794,4537998.0],["2005-04-04",6.9568,7.0043,6.7556,6.8732,5701689.0],["2005-04-05",6.9071,7.0088,6.8732,6.9839,2668396.0],["2005-04-06",7.0088,7.106,6.8415,6.9297,3477805.0],["2005-04-07",6.9116,6.9546,6.733,6.8076,3346442.0],["2005-04-08",6.7827,6.794,6.6516,6.7262,2382228.0],["2005-04-11",6.6878,6.9636,6.6765,6.8347,4495095.0],["2005-04-12",6.846,7.3434,6.8212,7.2914,10109209.0],["2005-04-13",7.3321,7.7368,7.2733,7.5401,8450584.0],["2005-04-14",7.5718,7.608,7.2756,7.348,8005188.0],["2005-04-15",7.3118,7.418,7.2213,7.2213,3514074.0],["2005-04-18",7.2779,7.3954,7.2146,7.3186,4485807.0],["2005-04-19",7.4,7.5379,7.253,7.3751,6604424.0],["2005-04-20",7.3909,7.3909,7.1264,7.201,3877644.0],["2005-04-21",7.3027,7.348,7.0676,7.2507,3135465.0],["2005-04-22",7.2914,7.296,6.9342,7.0314,4078448.0],["2005-04-25",7.1219,7.3208,7.0111,7.3163,3459228.0],["2005-04-26",7.1671,7.3502,7.1106,7.2372,5460194.0],["2005-04-27",7.2281,7.2281,6.8619,6.9681,3832972.0],["2005-04-28",6.9026,7.1739,6.8053,6.9568,5809611.0],["2005-04-29",7.0518,7.1829,7.0043,7.1219,3819703.0],["2005-05-02",7.1784,7.3796,7.1513,7.3457,3476920.0],["2005-05-03",7.314,7.3706,7.1467,7.1852,3073100.0],["2005-05-04",7.1558,7.5492,7.1513,7.504,3439767.0],["2005-05-05",7.5333,7.5786,7.3525,7.504,2594090.0],["2005-05-06",7.5718,7.6306,7.366,7.4384,2982429.0],["2005-05-09",7.4384,7.5899,7.348,7.5899,4290310.0],["2005-05-10",7.5514,7.6735,7.4791,7.5424,3093446.0],["2005-05-11",7.5831,7.6532,7.348,7.4881,1541416.0],["2005-05-12",7.5062,7.5673,7.262,7.3434,2638762.0],["2005-05-13",7.3796,7.4226,7.1015,7.1987,2946160.0],["2005-05-16",7.21,7.3276,7.1264,7.3276,2229192.0],["2005-05-17",7.2485,7.3253,7.2281,7.3095,1736028.0],["2005-05-18",7.3706,7.825,7.3344,7.6894,7217451.0],["2005-05-19",7.7911,7.9087,7.6419,7.8137,5230198.0],["2005-05-20",7.8567,7.8657,7.4904,7.6509,3723281.0],["2005-05-23",7.7007,7.7323,7.5288,7.5899,2387535.0],["2005-05-24",7.5718,7.5944,7.2485,7.3186,6084721.0],["2005-05-25",7.2756,7.348,7.045,7.0857,4882992.0],["2005-05-26",7.0699,7.2259,7.0608,7.1603,3435344.0],["2005-05-27",7.1897,7.1897,6.9003,6.9975,4458384.0],["2005-05-31",6.9546,7.3638,6.9342,7.357,9664255.0],["2005-06-01",7.3977,7.4135,7.0359,7.0359,8173262.0],["2005-06-02",7.0812,7.3615,7.0359,7.2982,4644150.0],["2005-06-03",7.2598,7.3728,7.1445,7.2824,3153157.0],["2005-06-06",7.2666,7.3547,7.1603,7.2123,2448573.0],["2005-06-07",7.1942,7.3186,7.045,7.0676,2978006.0],["2005-06-08",7.1219,7.1874,6.9704,7.0133,2825412.0],["2005-06-09",6.9636,7.106,6.8212,7.0766,3324769.0],["2005-06-10",7.0699,7.0766,6.9342,6.9885,1302131.0],["2005-06-13",6.9591,7.0857,6.9093,7.0699,1763892.0],["2005-06-14",7.0699,7.1399,7.0382,7.0947,2259711.0],["2005-06-15",7.0653,7.1106,6.8392,6.9297,3422960.0],["2005-06-16",6.9523,7.0586,6.8935,7.0586,3467190.0],["2005-06-17",7.0857,7.1196,7.0156,7.0993,3309289.0],["2005-06-20",7.045,7.0902,6.9636,7.0427,2444592.0],["2005-06-21",7.0314,7.0653,6.7827,6.8031,4083756.0],["2005-06-22",6.8053,7.816,6.785,7.7323,20562969.0],["2005-06-23",7.669,7.9561,7.6306,7.7911,11901408.0],["2005-06-24",7.7391,7.9132,7.6961,7.868,12464899.0],["2005-06-27",7.8454,7.8544,7.6193,7.7979,8163531.0],["2005-06-28",7.8567,8.0941,7.782,8.0262,6698634.0],["2005-06-29",8.1167,8.3111,8.1099,8.2772,6007319.0],["2005-06-30",8.2862,8.3088,8.1596,8.2523,5215602.0],["2005-07-01",8.2727,8.2908,8.0714,8.2908,3464978.0],["2005-07-05",8.2681,8.3857,8.1438,8.2908,2528187.0],["2005-07-06",8.2704,8.2862,8.0601,8.1981,3511420.0],["2005-07-07",8.0941,8.3518,8.0827,8.3224,2405670.0],["2005-07-08",8.3654,8.6909,8.3314,8.5801,4470326.0],["2005-07-11",8.6073,8.7384,8.5462,8.6231,3686571.0],["2005-07-12",8.6141,8.7475,8.5621,8.7271,1977966.0],["2005-07-13",8.7542,8.761,8.5508,8.596,4157178.0],["2005-07-14",8.6367,8.6367,8.4287,8.553,3387576.0],["2005-07-15",8.5304,8.6615,8.5304,8.5395,1488782.0],["2005-07-18",8.5281,8.6457,8.2252,8.2568,4868838.0],["2005-07-19",8.2523,8.3925,8.085,8.1664,4546402.0],["2005-07-20",8.1619,8.2501,8.0601,8.1777,2583474.0],["2005-07-21",8.1868,8.1868,8.0601,8.1031,3118215.0],["2005-07-22",8.1212,8.3088,8.0262,8.1935,2532168.0],["2005-07-25",8.3043,8.3767,8.1461,8.1664,2832047.0],["2005-07-26",8.1754,8.2501,8.0307,8.1574,1353880.0],["2005-07-27",8.2139,8.2161,7.9855,8.0534,2252634.0],["2005-07-28",8.0827,8.5734,7.9968,8.2727,4967914.0],["2005-07-29",8.3541,8.4219,8.0285,8.0827,2766144.0],["2005-08-01",8.0963,8.2501,8.0217,8.232,2743587.0],["2005-08-02",8.2071,8.4196,8.1189,8.2862,3577765.0],["2005-08-03",8.2727,8.4151,8.2523,8.293,3399518.0],["2005-08-04",8.3473,8.3902,8.085,8.2772,4351790.0],["2005-08-05",8.2953,8.4535,8.2297,8.2478,5828629.0],["2005-08-08",8.3066,8.4083,8.1845,8.2433,2742702.0],["2005-08-09",8.2636,8.3405,8.2094,8.2817,1399880.0],["2005-08-10",8.3292,8.5101,8.2568,8.4241,2606474.0],["2005-08-11",8.3948,8.5462,8.3857,8.4829,3265059.0],["2005-08-12",8.4626,8.4988,8.2365,8.3586,1923563.0],["2005-08-15",8.3789,8.4038,8.2749,8.3993,1791757.0],["2005-08-16",8.4015,8.4015,8.2342,8.3043,1856333.0],["2005-08-17",8.2681,8.3631,8.1528,8.3473,2337998.0],["2005-08-18",8.345,8.3857,8.1664,8.2478,1765662.0],["2005-08-19",8.2908,8.2908,8.1054,8.1754,1884198.0],["2005-08-22",8.1754,8.2048,7.9516,7.9923,2088983.0],["2005-08-23",7.9946,8.0827,7.8454,7.9901,1825814.0],["2005-08-24",8.0307,8.1008,7.9154,8.024,1625453.0],["2005-08-25",8.0375,8.0579,7.8363,7.9267,2571532.0],["2005-08-26",7.868,7.9245,7.721,7.834,3565380.0],["2005-08-29",7.6328,7.9381,7.461,7.8928,5107680.0],["2005-08-30",8.0262,8.0262,7.6396,7.7866,7501850.0],["2005-08-31",7.764,7.8544,7.5333,7.7052,4969241.0],["2005-09-01",7.6645,7.7233,7.4859,7.574,3219059.0],["2005-09-02",7.5424,7.6848,7.4859,7.626,2264134.0],["2005-09-06",7.6306,7.73,7.4994,7.669,3473824.0],["2005-09-07",7.7165,7.8634,7.574,7.7934,4009007.0],["2005-09-08",7.7888,7.9561,7.7074,7.8974,3529112.0],["2005-09-09",7.9539,7.9539,7.7142,7.7346,2374266.0],["2005-09-12",7.712,7.7888,7.6147,7.6215,2341979.0],["2005-09-13",7.5944,7.6554,7.3389,7.3615,4617612.0],["2005-09-14",7.3593,7.3841,7.0179,7.0653,8213511.0],["2005-09-15",7.0993,7.2078,7.0246,7.0563,7435948.0],["2005-09-16",7.2982,7.3593,7.0337,7.262,7585887.0],["2005-09-19",7.3005,7.3706,7.2349,7.2914,2389747.0],["2005-09-20",7.3231,7.3231,7.0201,7.0473,4041295.0],["2005-09-21",7.0201,7.1603,6.8302,7.0088,6085606.0],["2005-09-22",6.9907,7.1987,6.9455,7.1083,6023684.0],["2005-09-23",7.0902,7.1151,6.9523,7.0586,3225694.0],["2005-09-26",7.0473,7.2349,7.0246,7.1264,3974950.0],["2005-09-27",7.0427,7.1106,6.9229,7.0902,7363853.0],["2005-09-28",7.0608,7.2168,7.0359,7.0631,3491959.0],["2005-09-29",7.054,7.3344,6.8686,7.0766,6047568.0],["2005-09-30",7.1196,7.1196,6.9749,7.0337,2664415.0],["2005-10-03",7.0179,7.0427,6.8596,6.9116,3717974.0],["2005-10-04",6.9794,7.1671,6.9206,6.9862,3817049.0],["2005-10-05",6.9523,6.9975,6.6674,6.6787,3863048.0],["2005-10-06",6.6719,6.8121,6.4888,6.6222,7121472.0],["2005-10-07",6.5815,6.6652,6.4775,6.5679,7757942.0],["2005-10-10",6.5838,6.5973,6.4345,6.4639,2788259.0],["2005-10-11",6.4345,6.5205,6.3441,6.43,6958706.0],["2005-10-12",6.3984,6.4413,6.1338,6.2288,6345678.0],["2005-10-13",6.1904,6.1904,6.0253,6.1316,5167833.0],["2005-10-14",6.1045,6.3599,6.0796,6.3328,3629956.0],["2005-10-17",6.3125,6.4119,6.1723,6.2537,4767109.0],["2005-10-18",6.2401,6.274,5.9575,5.9959,4069160.0],["2005-10-19",5.9688,6.2446,5.7721,6.1384,15383194.0],["2005-10-20",6.161,6.2492,6.0276,6.1203,4924126.0],["2005-10-21",6.1949,6.2944,6.161,6.2469,3711339.0],["2005-10-24",6.2469,6.5431,6.2469,6.5024,4110736.0],["2005-10-25",6.4888,6.4888,6.2446,6.2559,5768034.0],["2005-10-26",6.2175,6.274,5.9304,5.9462,5668959.0],["2005-10-27",5.9394,6.5092,5.901,6.2062,15288100.0],["2005-10-28",6.2514,6.7375,6.2175,6.5363,8286048.0],["2005-10-31",6.6154,6.8166,6.5408,6.681,4775071.0],["2005-11-01",6.6923,6.7059,6.5566,6.5928,3041255.0],["2005-11-02",6.5679,6.7692,6.5024,6.6222,4837435.0],["2005-11-03",6.6697,6.9433,6.6267,6.7036,5414637.0],["2005-11-04",6.7375,6.8867,6.7194,6.8799,3980258.0],["2005-11-07",6.9184,6.9636,6.8234,6.9297,2686088.0],["2005-11-08",6.9523,7.0088,6.9184,6.9229,4026257.0],["2005-11-09",6.9184,6.9591,6.8596,6.8822,1770969.0],["2005-11-10",6.8438,7.1015,6.837,7.0631,2687415.0],["2005-11-11",7.0563,7.106,6.9704,6.9862,1184922.0],["2005-11-14",6.9998,7.0744,6.9523,7.0359,1021713.0],["2005-11-15",7.0246,7.0246,6.8573,6.8732,1414033.0],["2005-11-16",6.8573,6.9478,6.794,6.8686,1596703.0],["2005-11-17",6.8935,6.9681,6.7963,6.9206,2359228.0],["2005-11-18",6.9478,7.0043,6.8867,6.9704,1615280.0],["2005-11-21",6.9862,7.2688,6.95,7.2236,2558263.0],["2005-11-22",7.2078,7.4565,7.1965,7.4316,2546321.0],["2005-11-23",7.4203,7.6125,7.2733,7.5514,2266788.0],["2005-11-25",7.5673,7.6509,7.5469,7.5537,1569280.0],["2005-11-28",7.4791,7.6758,7.4791,7.5311,3236309.0],["2005-11-29",7.5175,7.5967,7.4927,7.5333,2670165.0],["2005-11-30",7.504,7.5967,7.4633,7.4994,2704222.0],["2005-12-01",7.5356,7.6306,7.4927,7.5786,2508726.0],["2005-12-02",7.5695,7.5921,7.4339,7.4678,1942139.0],["2005-12-05",7.5401,7.574,7.4022,7.4316,2633454.0],["2005-12-06",7.4135,7.5695,7.3253,7.3525,3849779.0],["2005-12-07",7.3253,7.4633,7.244,7.2507,3128830.0],["2005-12-08",7.2801,7.2824,7.1467,7.1987,3138561.0],["2005-12-09",7.2033,7.2801,7.1173,7.2485,1324689.0],["2005-12-12",7.2666,7.3751,7.2123,7.3208,1115038.0],["2005-12-13",7.314,7.4293,7.21,7.4,2314114.0],["2005-12-14",7.4045,7.5062,7.3276,7.3773,1697105.0],["2005-12-15",7.3683,7.452,7.2349,7.3502,1335746.0],["2005-12-16",7.3615,7.3638,7.2123,7.253,831524.0],["2005-12-19",7.2326,7.3163,7.106,7.1332,1692682.0],["2005-12-20",7.1219,7.1445,7.0608,7.0789,1564415.0],["2005-12-21",7.0812,7.253,7.0653,7.1897,1501609.0],["2005-12-22",7.1151,7.2575,7.0133,7.244,982348.0],["2005-12-23",7.201,7.3208,7.1806,7.2982,1044713.0],["2005-12-27",7.305,7.348,7.1761,7.2575,1153518.0],["2005-12-28",7.2824,7.4293,7.2733,7.4113,1271613.0],["2005-12-29",7.4293,7.4949,7.3163,7.4226,1453840.0],["2005-12-30",7.3909,7.4565,7.3502,7.4497,1277362.0],["2006-01-03",7.4836,7.6509,7.4565,7.6351,5081142.0],["2006-01-04",7.669,7.678,7.452,7.522,2031042.0],["2006-01-05",7.522,7.6441,7.5153,7.5514,1436590.0],["2006-01-06",7.6125,7.6509,7.5266,7.6351,1611741.0],["2006-01-09",7.6419,7.7007,7.5401,7.6961,2533494.0],["2006-01-10",7.6487,7.7142,7.5492,7.6215,2238038.0],["2006-01-11",7.5944,7.6306,7.461,7.4881,2727222.0],["2006-01-12",7.4972,7.5175,7.4113,7.4384,1640491.0],["2006-01-13",7.4113,7.418,7.1761,7.2372,3352634.0],["2006-01-17",7.3231,7.3457,7.1852,7.3253,3449498.0],["2006-01-18",7.262,7.3434,7.0721,7.2372,2308806.0],["2006-01-19",7.2733,7.2914,7.1264,7.1942,1943024.0],["2006-01-20",7.2281,7.2417,7.0947,7.1128,1974427.0],["2006-01-23",7.1603,7.1671,6.9591,6.9975,3450825.0],["2006-01-24",6.9862,7.0292,6.69,7.0156,8925614.0],["2006-01-25",7.0088,7.201,7.0088,7.106,4568959.0],["2006-01-26",7.1354,7.2756,7.106,7.1942,3458786.0],["2006-01-27",7.2349,7.2914,7.1852,7.2485,2286691.0],["2006-01-30",7.2281,7.3095,7.2259,7.2756,2687857.0],["2006-01-31",7.2349,7.3005,7.2259,7.2553,1676759.0],["2006-02-01",7.2553,7.4045,7.1874,7.3932,3416325.0],["2006-02-02",7.3977,7.4,7.2824,7.3434,2268557.0],["2006-02-03",7.305,7.3886,7.2575,7.314,1348573.0],["2006-02-06",7.2869,7.348,7.2349,7.2575,1883313.0],["2006-02-07",7.2417,7.348,7.097,7.2575,3065581.0],["2006-02-08",7.3231,7.4316,7.2914,7.3186,1911621.0],["2006-02-09",7.3547,7.6803,7.3547,7.4904,4985606.0],["2006-02-10",7.6215,7.6645,7.3819,7.4972,6861400.0],["2006-02-13",7.4972,7.5107,7.3118,7.3502,3945758.0],["2006-02-14",7.3706,7.5017,7.21,7.2349,7312988.0],["2006-02-15",7.3299,8.0963,7.192,7.8047,16160757.0],["2006-02-16",7.7368,7.7979,7.6125,7.7775,5754765.0],["2006-02-17",7.7934,7.7934,7.6554,7.6984,3172618.0],["2006-02-21",7.7436,7.7436,7.6057,7.6577,1979293.0],["2006-02-22",7.6577,7.7662,7.5582,7.5876,2464938.0],["2006-02-23",7.5808,7.6034,7.4203,7.461,3043466.0],["2006-02-24",7.4361,7.5582,7.3389,7.5062,2727664.0],["2006-02-27",7.4339,7.608,7.4316,7.4316,3656052.0],["2006-02-28",7.4248,7.8408,7.4158,7.8408,5212506.0],["2006-03-01",7.8431,7.8431,7.721,7.721,4150543.0],["2006-03-02",7.6871,7.7233,7.5401,7.626,3017813.0],["2006-03-03",7.5582,7.6396,7.5198,7.574,2050061.0],["2006-03-06",7.5876,7.8273,7.5853,7.7549,3323000.0],["2006-03-07",8.4106,8.9012,8.3948,8.8017,22792161.0],["2006-03-08",8.6909,8.6932,8.2523,8.3314,8448372.0],["2006-03-09",8.3654,8.6095,8.3382,8.3473,3294693.0],["2006-03-10",8.4558,8.4694,8.336,8.4083,1699759.0],["2006-03-13",8.4332,8.6028,8.3744,8.5259,2935987.0],["2006-03-14",8.5033,8.553,8.3654,8.4694,2115079.0],["2006-03-15",8.6231,8.7362,8.5688,8.6683,3434017.0],["2006-03-16",8.7271,8.8062,8.5982,8.6932,2970045.0],["2006-03-17",8.7068,9.0007,8.6955,8.9758,3039043.0],["2006-03-20",9.0052,9.064,8.8876,8.9464,6268718.0],["2006-03-21",9.0414,9.0527,8.8673,9.0414,4316406.0],["2006-03-22",9.0662,9.1499,8.9939,9.1002,3788742.0],["2006-03-23",9.125,9.125,8.9396,9.0301,4001930.0],["2006-03-24",9.0323,9.2403,8.9577,9.0843,2222558.0],["2006-03-27",9.116,9.3036,9.0911,9.2697,2381343.0],["2006-03-28",9.229,9.3376,9.1951,9.2426,1763008.0],["2006-03-29",9.2697,9.5863,9.2426,9.5229,4785686.0],["2006-03-30",9.5501,9.6631,9.5162,9.6043,6539406.0],["2006-03-31",9.636,9.6654,9.4709,9.5365,3057620.0],["2006-04-03",9.6179,9.6202,9.5049,9.5546,2554725.0],["2006-04-04",9.5749,9.5749,9.3285,9.3715,3556534.0],["2006-04-05",9.4054,9.4167,9.1341,9.1793,4223080.0],["2006-04-06",9.1476,9.3805,9.0685,9.3534,3947528.0],["2006-04-07",9.4212,9.4732,9.2358,9.2946,2288903.0],["2006-04-10",9.3624,9.4551,9.1589,9.4212,4533133.0],["2006-04-11",9.428,9.4755,9.1567,9.3172,2604705.0],["2006-04-12",9.2742,9.3149,9.0821,9.1657,1970004.0],["2006-04-13",9.0323,9.2607,8.9984,9.2336,1760354.0],["2006-04-17",9.2494,9.3466,9.1363,9.2268,1295054.0],["2006-04-18",9.272,9.5026,9.272,9.4393,1834660.0],["2006-04-19",9.5343,9.8711,9.4687,9.8259,5111219.0],["2006-04-20",9.8236,9.9096,9.7377,9.8553,3270366.0],["2006-04-21",9.8802,9.9028,9.688,9.7897,1995658.0],["2006-04-24",9.7897,9.8101,9.6134,9.7784,2297306.0],["2006-04-25",9.4958,9.6179,9.2471,9.2765,7868517.0],["2006-04-26",9.2607,9.3466,9.1341,9.1929,3533092.0],["2006-04-27",9.1838,9.4913,9.1816,9.385,4053680.0],["2006-04-28",9.4212,9.4483,9.1567,9.2064,3011178.0],["2006-05-01",9.1951,9.5275,9.1951,9.3421,5733093.0],["2006-05-02",9.428,9.428,8.96,9.1793,4437154.0],["2006-05-03",9.1228,9.2471,9.0685,9.1386,3246924.0],["2006-05-04",9.1635,9.2516,9.0301,9.1341,3808645.0],["2006-05-05",9.1273,9.3059,9.0549,9.2901,4809128.0],["2006-05-08",9.3195,9.5614,9.3036,9.4687,3369441.0],["2006-05-09",9.4823,9.6428,9.3896,9.4348,3742743.0],["2006-05-10",9.4619,9.5229,9.3376,9.4596,2044311.0],["2006-05-11",9.4687,9.4687,9.1929,9.2358,2265018.0],["2006-05-12",9.1816,9.1929,8.9419,8.9962,2359228.0],["2006-05-15",8.9509,9.0142,8.7384,8.8424,4719783.0],["2006-05-16",8.8311,8.9622,8.7045,8.7271,3783434.0],["2006-05-17",8.6525,8.6932,8.501,8.5485,2917853.0],["2006-05-18",8.5508,8.6548,8.3654,8.3767,1984600.0],["2006-05-19",8.4716,8.4716,8.1393,8.3314,4592843.0],["2006-05-22",8.2862,8.5553,8.0601,8.4942,6630077.0],["2006-05-23",8.5236,8.8221,8.5123,8.6186,6425292.0],["2006-05-24",8.5915,8.6457,8.1845,8.2975,5178891.0],["2006-05-25",8.3088,8.6638,8.3088,8.5937,4572497.0],["2006-05-26",8.5779,8.761,8.5236,8.7497,2710857.0],["2006-05-30",8.8718,8.9532,8.7113,8.7362,3958585.0],["2006-05-31",8.7701,8.9261,8.6457,8.6887,5392522.0],["2006-06-01",8.709,8.9238,8.709,8.9148,3123080.0],["2006-06-02",8.9283,9.0301,8.7203,8.7904,2257499.0],["2006-06-05",8.8108,8.8108,8.5688,8.6276,1665260.0],["2006-06-06",8.6073,8.648,8.3789,8.4761,3027986.0],["2006-06-07",8.4716,8.5598,8.4151,8.4648,2264134.0],["2006-06-08",8.4083,8.4784,8.1483,8.4377,3819261.0],["2006-06-09",8.4445,8.5801,8.2681,8.3043,2727222.0],["2006-06-12",8.284,8.388,7.9335,7.9629,3918336.0],["2006-06-13",7.9358,8.1054,7.7888,7.9381,6206354.0],["2006-06-14",7.9584,8.1031,7.8906,7.9991,3399960.0],["2006-06-15",8.033,8.3382,8.033,8.189,3917451.0],["2006-06-16",8.1664,8.2297,7.8883,7.9426,4408404.0],["2006-06-19",7.9697,8.0624,7.8499,7.9132,2583474.0],["2006-06-20",7.9041,8.1483,7.8725,8.0714,2067310.0],["2006-06-21",8.1008,8.4151,8.0307,8.2568,3421633.0],["2006-06-22",8.2749,8.2817,8.1528,8.2591,1827584.0],["2006-06-23",8.2636,8.3111,8.1822,8.284,1874467.0],["2006-06-26",8.284,8.388,8.0375,8.1348,2701126.0],["2006-06-27",8.1144,8.1302,7.8725,7.9607,2906796.0],["2006-06-28",7.9087,8.7701,7.834,8.5892,12321151.0],["2006-06-29",8.5327,8.7407,8.5168,8.6208,3234982.0],["2006-06-30",8.6774,8.813,8.6593,8.7678,2454765.0],["2006-07-03",8.8175,8.8786,8.6638,8.8311,1205268.0],["2006-07-05",8.7859,8.8899,8.605,8.8379,2975352.0],["2006-07-06",8.8062,8.9419,8.7588,8.7859,3031967.0],["2006-07-07",8.7588,8.7678,8.5915,8.6502,2305268.0],["2006-07-10",8.6525,8.8379,8.6525,8.7022,1307439.0],["2006-07-11",8.6819,8.7068,8.4671,8.5801,4422558.0],["2006-07-12",8.5869,8.7723,8.5575,8.5711,1766104.0],["2006-07-13",8.5327,8.5327,8.232,8.2388,2231404.0],["2006-07-14",8.2071,8.2388,7.9064,8.0398,3321231.0],["2006-07-17",7.9968,8.2274,7.9946,8.1234,1525493.0],["2006-07-18",8.1461,8.2908,7.8725,7.9697,2979775.0],["2006-07-19",8.1438,8.6095,8.0737,8.5304,4369482.0],["2006-07-20",8.5643,8.5643,8.1596,8.2094,1882429.0],["2006-07-21",8.2026,8.2274,7.9222,8.0149,2276960.0],["2006-07-24",8.0149,8.3247,8.0149,8.2862,1580338.0],["2006-07-25",8.2388,8.5508,7.9855,8.44,3289827.0],["2006-07-26",8.4988,8.5915,8.1008,8.189,2406112.0],["2006-07-27",7.6871,7.6984,6.6652,7.2485,37420349.0],["2006-07-28",7.3977,7.7323,7.3954,7.5582,7653559.0],["2006-07-31",7.7142,7.7459,7.4271,7.4768,4116928.0],["2006-08-01",7.4407,7.5763,7.3208,7.3751,2403901.0],["2006-08-02",7.4633,7.6871,7.4407,7.4949,3758223.0],["2006-08-03",7.4248,7.6758,7.2417,7.6215,3352634.0],["2006-08-04",7.6193,7.7007,7.4045,7.5424,2544110.0],["2006-08-07",7.4972,7.5514,7.348,7.4859,1594934.0],["2006-08-08",7.4678,7.6464,7.4339,7.4836,1682952.0],["2006-08-09",7.565,7.6871,7.4746,7.4859,3039043.0],["2006-08-10",7.418,7.6577,7.3163,7.626,4124005.0],["2006-08-11",7.6554,7.6667,7.5266,7.6464,2111983.0],["2006-08-14",7.678,7.773,7.5989,7.7346,4568074.0],["2006-08-15",7.7775,7.8861,7.7481,7.8725,3298231.0],["2006-08-16",7.9019,8.0669,7.8386,8.024,2528187.0],["2006-08-17",7.9787,8.0827,7.9516,8.0669,4062083.0],["2006-08-18",8.0511,8.0941,7.8974,7.9313,2659550.0],["2006-08-21",7.8793,7.9539,7.825,7.9154,2117732.0],["2006-08-22",7.9019,7.9584,7.8544,7.9177,1611299.0],["2006-08-23",7.8974,7.9267,7.6238,7.6735,2628147.0],["2006-08-24",7.6735,7.7662,7.5469,7.5944,3670648.0],["2006-08-25",7.556,7.5718,7.4678,7.4994,7402775.0],["2006-08-28",7.4813,7.6102,7.4723,7.565,2456534.0],["2006-08-29",7.5605,7.5605,7.47,7.5311,2668838.0],["2006-08-30",7.5582,7.6034,7.4655,7.565,2766587.0],["2006-08-31",7.565,7.5944,7.4836,7.4881,4242984.0],["2006-09-01",7.5153,7.5153,7.3231,7.3321,3832972.0],["2006-09-05",7.348,7.3932,7.2937,7.3208,3551669.0],["2006-09-06",7.2892,7.3593,7.2372,7.3095,3898875.0],["2006-09-07",7.262,7.2846,7.0744,7.262,5703901.0],["2006-09-08",7.2394,7.2733,7.1558,7.1829,2460515.0],["2006-09-11",7.1513,7.1513,6.9591,7.0111,5965300.0],["2006-09-12",6.9523,7.1987,6.9523,7.1671,6807882.0],["2006-09-13",7.1264,7.1987,7.0879,7.1648,5619422.0],["2006-09-14",7.1286,7.6193,7.1219,7.5808,9119784.0],["2006-09-15",7.5899,7.8092,7.5447,7.7888,5157660.0],["2006-09-18",7.8567,7.9335,7.7775,7.8793,6039607.0],["2006-09-19",7.9132,8.085,7.8996,8.0714,4169120.0],["2006-09-20",8.0941,8.2139,8.0579,8.1868,3916124.0],["2006-09-21",8.2252,8.3247,8.1461,8.2048,2505187.0],["2006-09-22",8.2116,8.2116,8.0421,8.1234,2449900.0],["2006-09-25",8.1732,8.2953,8.0873,8.2794,1824930.0],["2006-09-26",8.2546,8.3179,8.1121,8.2523,1763892.0],["2006-09-27",8.2523,8.5259,8.2297,8.2704,4859992.0],["2006-09-28",8.2794,8.3495,8.1619,8.2116,2119059.0],["2006-09-29",8.2184,8.3925,8.2184,8.2568,1852352.0],["2006-10-02",8.2749,8.5598,8.2749,8.4264,5657902.0],["2006-10-03",8.449,8.501,8.3247,8.4083,2036349.0],["2006-10-04",8.3812,8.648,8.3744,8.6141,2745356.0],["2006-10-05",8.5915,8.8582,8.5915,8.8447,3459671.0],["2006-10-06",8.7859,8.7995,8.5236,8.6005,2617089.0],["2006-10-09",8.5598,8.6457,8.3179,8.6276,2391074.0],["2006-10-10",8.6502,8.6864,8.5259,8.5688,1461359.0],["2006-10-11",8.5756,8.6254,8.4264,8.4581,2004946.0],["2006-10-12",8.4581,8.5575,8.4174,8.553,2193366.0],["2006-10-13",8.5304,9.0708,8.4219,8.8447,8360355.0],["2006-10-16",8.8221,8.8808,8.709,8.7859,2384439.0],["2006-10-17",8.7655,8.8402,8.5349,8.7746,2589667.0],["2006-10-18",8.8266,8.9351,8.7384,8.8402,3224367.0],["2006-10-19",8.8402,8.865,8.648,8.6593,1169441.0],["2006-10-20",8.6412,8.7701,8.5734,8.6864,1377322.0],["2006-10-23",8.657,8.9306,8.5688,8.8515,2517129.0],["2006-10-24",8.8221,8.8718,8.7271,8.7407,1404303.0],["2006-10-25",8.7407,8.7836,8.6864,8.7384,2000523.0],["2006-10-26",8.4219,8.7045,8.3428,8.4558,7206394.0],["2006-10-27",8.4038,8.5281,8.2794,8.3382,2481303.0],["2006-10-30",8.2908,8.3902,8.1506,8.3224,3042139.0],["2006-10-31",8.2885,8.501,8.2161,8.2681,3134580.0],["2006-11-01",8.2681,8.4151,8.2523,8.3495,2123040.0],["2006-11-02",8.2772,8.4106,8.1664,8.2998,1513993.0],["2006-11-03",8.3495,8.4468,8.2659,8.3021,1559992.0],["2006-11-06",8.3586,8.6254,8.3473,8.5123,2106675.0],["2006-11-07",8.5259,8.5304,8.3654,8.501,1835545.0],["2006-11-08",8.3247,8.6321,8.3247,8.6231,2669281.0],["2006-11-09",8.6276,8.6367,8.4241,8.4807,1935505.0],["2006-11-10",8.5327,8.5327,8.345,8.3948,2487495.0],["2006-11-13",8.44,8.5304,8.4332,8.4807,2483515.0],["2006-11-14",8.4784,8.4942,8.3676,8.4332,4198754.0],["2006-11-15",8.4694,8.6141,8.4083,8.492,5895417.0],["2006-11-16",8.5598,8.6367,8.4716,8.6208,5370407.0],["2006-11-17",8.6367,8.6774,8.5349,8.6095,1285766.0],["2006-11-20",8.6163,8.8266,8.6163,8.6796,2056253.0],["2006-11-21",8.7022,8.7452,8.6141,8.6728,1585646.0],["2006-11-22",8.8062,8.9735,8.7814,8.9329,3710012.0],["2006-11-24",8.8967,8.9622,8.813,8.8695,1040290.0],["2006-11-27",8.9102,8.9826,8.7271,8.7588,3008525.0],["2006-11-28",8.7203,8.8062,8.5327,8.6276,3653840.0],["2006-11-29",8.5666,8.648,8.3654,8.4332,7094492.0],["2006-11-30",8.4558,8.4558,8.3043,8.3586,7737596.0],["2006-12-01",8.3111,8.4784,8.2749,8.4445,3213752.0],["2006-12-04",8.5259,8.9442,8.5191,8.8175,7810133.0],["2006-12-05",8.8175,8.9102,8.5915,8.8198,3596341.0],["2006-12-06",8.8221,8.8379,8.6819,8.7045,1967793.0],["2006-12-07",8.7655,8.8153,8.6141,8.6389,2958102.0],["2006-12-08",8.648,8.7068,8.6231,8.6389,1795296.0],["2006-12-11",8.6186,8.657,8.4829,8.5915,3575553.0],["2006-12-12",8.6073,8.8718,8.5892,8.8266,4888300.0],["2006-12-13",8.8718,9.2245,8.7768,8.8922,9647890.0],["2006-12-14",8.8899,8.9826,8.7972,8.8175,2774548.0],["2006-12-15",8.804,8.8062,8.5643,8.6276,8409008.0],["2006-12-18",8.8695,9.5343,8.8695,9.324,19901731.0],["2006-12-19",9.3149,9.3511,9.1589,9.3059,3338923.0],["2006-12-20",9.2923,9.5817,9.2923,9.4936,5311581.0],["2006-12-21",9.5343,9.5343,9.2381,9.4009,3304866.0],["2006-12-22",9.3556,9.3963,9.1838,9.2064,2416727.0],["2006-12-26",9.2222,9.4325,9.2222,9.4031,1686490.0],["2006-12-27",9.4303,9.4936,9.3376,9.48,1139807.0],["2006-12-28",9.4709,9.4958,9.4529,9.48,1266747.0],["2006-12-29",9.4483,9.5207,9.3556,9.4099,2045638.0],["2007-01-03",9.376,9.5184,9.2132,9.2697,3771492.0],["2007-01-04",9.2539,9.3692,9.1838,9.2584,2553398.0],["2007-01-05",9.2516,9.2584,9.0708,9.0934,4803820.0],["2007-01-08",9.1182,9.2765,9.0301,9.2539,2056695.0],["2007-01-09",9.2652,9.272,9.2087,9.2629,1905871.0],["2007-01-10",9.2516,9.4642,9.2336,9.4167,2850624.0],["2007-01-11",9.4438,9.6247,9.385,9.5569,3551669.0],["2007-01-12",9.5795,9.6021,9.4461,9.4958,2381786.0],["2007-01-16",9.4958,9.7468,9.4664,9.6744,2800644.0],["2007-01-17",9.6315,9.7242,9.5749,9.5953,3617572.0],["2007-01-18",9.6428,9.6473,9.3828,9.4099,3051870.0],["2007-01-19",9.4393,9.6315,9.3828,9.5795,2353478.0],["2007-01-22",9.5297,9.7219,9.5071,9.5365,2531725.0],["2007-01-23",9.5546,9.7106,9.5546,9.6089,2085002.0],["2007-01-24",9.6631,9.6948,9.5094,9.6428,3007198.0],["2007-01-25",9.6857,9.8689,9.6247,9.8146,3997507.0],["2007-01-26",9.8553,9.8711,9.6767,9.7875,3201367.0],["2007-01-29",9.9186,10.1289,9.8598,9.9503,3517612.0],["2007-01-30",10.0136,10.0271,9.8598,9.9344,2340652.0],["2007-01-31",9.9503,9.9819,9.8666,9.9073,2489264.0],["2007-02-01",9.9864,10.1741,9.9751,10.0837,3123965.0],["2007-02-02",10.156,10.2103,10.0452,10.1831,2590551.0],["2007-02-05",10.217,10.5313,10.2125,10.3007,5166949.0],["2007-02-06",10.2939,10.4522,10.147,10.3979,4425654.0],["2007-02-07",10.5245,10.7325,10.4793,10.7325,6895899.0],["2007-02-08",10.2781,10.6489,10.2532,10.4522,20133496.0],["2007-02-09",10.3617,10.5223,9.896,10.0565,17032088.0],["2007-02-12",9.9661,9.9683,9.7106,9.8191,7682751.0],["2007-02-13",9.7988,10.0181,9.7513,9.9367,5482751.0],["2007-02-14",9.9367,10.3346,9.9367,10.1311,7132530.0],["2007-02-15",10.1696,10.2261,10.0814,10.1243,2537917.0],["2007-02-16",10.156,10.5697,10.1402,10.2261,7974227.0],["2007-02-20",10.2939,10.3957,10.156,10.364,7318296.0],["2007-02-21",10.3165,10.5426,10.2577,10.5426,6458022.0],["2007-02-22",10.5358,10.7981,10.4205,10.6828,5395618.0],["2007-02-23",10.6692,10.8501,10.6127,10.6263,2750664.0],["2007-02-26",10.7891,10.8094,10.5291,10.5991,3043466.0],["2007-02-27",10.3889,10.4454,10.0023,10.156,9172860.0],["2007-02-28",10.1741,10.5969,10.1605,10.5426,5983434.0],["2007-03-01",10.312,10.4228,10.1176,10.3459,6036068.0],["2007-03-02",10.2871,10.4296,10.251,10.3233,4840089.0],["2007-03-05",10.1786,10.416,10.0972,10.0972,5273101.0],["2007-03-06",10.1764,10.4816,10.1198,10.3889,9433817.0],["2007-03-07",10.355,10.4183,10.1198,10.1537,3863048.0],["2007-03-08",10.303,10.3437,10.1311,10.217,4654765.0],["2007-03-09",10.3301,10.3301,10.0927,10.1492,3109369.0],["2007-03-12",10.1243,10.1379,9.957,9.9819,5139526.0],["2007-03-13",9.9661,9.9751,9.6586,9.7174,7025051.0],["2007-03-14",9.792,9.792,9.5297,9.7445,3723724.0],["2007-03-15",9.7603,9.9186,9.7219,9.8598,2123925.0],["2007-03-16",9.8576,9.8937,9.688,9.7716,2433092.0],["2007-03-19",9.7875,9.8327,9.6812,9.7445,3354846.0],["2007-03-20",9.7332,9.8485,9.6948,9.7739,3788742.0],["2007-03-21",9.7649,9.8915,9.6654,9.8621,2967391.0],["2007-03-22",9.8304,9.9412,9.7649,9.8463,2277845.0],["2007-03-23",9.8236,9.853,9.6857,9.74,3083716.0],["2007-03-26",9.7603,9.8689,9.6315,9.8123,3222156.0],["2007-03-27",9.7468,9.801,9.636,9.7106,3458786.0],["2007-03-28",9.6315,9.7038,9.5003,9.593,3390672.0],["2007-03-29",9.593,9.7083,9.532,9.6224,1780700.0],["2007-03-30",9.5817,9.6315,9.4642,9.5908,2452996.0],["2007-04-02",9.6021,9.6405,9.5094,9.6224,2162847.0],["2007-04-03",9.6292,9.8824,9.6292,9.8643,3928509.0],["2007-04-04",9.8824,10.061,9.7965,10.0452,4718456.0],["2007-04-05",10.0588,10.2351,9.9683,10.0927,4972337.0],["2007-04-09",10.165,10.3821,10.1492,10.3685,4861762.0],["2007-04-10",10.4205,10.4861,10.355,10.4364,4431846.0],["2007-04-11",10.4725,10.9247,10.4454,10.8614,11591798.0],["2007-04-12",10.875,11.248,10.8298,11.1802,12836431.0],["2007-04-13",11.2118,11.2118,10.9993,11.1553,3501247.0],["2007-04-16",11.1983,11.2322,10.9858,11.144,3918336.0],["2007-04-17",11.0785,11.1734,11.0242,11.1282,2245557.0],["2007-04-18",11.0785,11.1282,10.9179,11.1237,3420306.0],["2007-04-19",11.0445,11.1892,11.0061,11.0898,3824126.0],["2007-04-20",11.1712,11.2141,11.0445,11.135,2235827.0],["2007-04-23",11.1598,11.1598,10.8162,10.8998,4342501.0],["2007-04-24",10.8998,10.9179,10.6489,10.7845,4582670.0],["2007-04-25",10.8478,10.9451,10.7732,10.9202,3071331.0],["2007-04-26",11.0332,11.3,10.8207,10.8501,7278047.0],["2007-04-27",10.7393,10.8388,10.6715,10.719,4520306.0],["2007-04-30",10.9858,11.135,10.8569,10.9292,7105550.0],["2007-05-01",10.9835,11.239,10.9722,11.0694,5006394.0],["2007-05-02",11.0785,11.2729,11.0581,11.2118,2632570.0],["2007-05-03",11.2887,11.2932,11.0626,11.0988,2309691.0],["2007-05-04",11.1712,11.1825,11.031,11.0785,1920909.0],["2007-05-07",11.144,11.1915,10.9925,11.0355,2484399.0],["2007-05-08",10.9722,11.1598,10.9021,10.9993,1814315.0],["2007-05-09",10.9405,11.1531,10.9405,11.0898,1646241.0],["2007-05-10",11.0762,11.2774,10.9609,11.2254,3949297.0],["2007-05-11",11.2706,11.4967,11.2232,11.3407,6700845.0],["2007-05-14",11.3859,11.3859,11.1598,11.196,2444150.0],["2007-05-15",11.2164,11.3362,11.1734,11.2277,1970447.0],["2007-05-16",11.2028,11.4108,11.2028,11.3724,2217692.0],["2007-05-17",11.3837,11.3837,11.2367,11.2978,3866587.0],["2007-05-18",11.3452,11.3452,11.248,11.3023,2640531.0],["2007-05-21",11.3023,11.4719,11.2819,11.3543,2446804.0],["2007-05-22",11.5917,11.8132,11.5759,11.7454,6679615.0],["2007-05-23",11.7612,11.7635,11.5759,11.6256,4309771.0],["2007-05-24",11.5555,11.6844,11.5555,11.6346,3025774.0],["2007-05-25",11.6459,11.7839,11.603,11.7635,4303137.0],["2007-05-29",11.7952,11.8607,11.5623,11.6052,5086450.0],["2007-05-30",11.5329,11.9693,11.5216,11.924,4819301.0],["2007-05-31",11.9828,12.1411,11.8969,12.08,7487254.0],["2007-06-01",12.0823,12.2564,12.0122,12.2315,3134138.0],["2007-06-04",12.2112,12.2948,12.0733,12.2541,3328750.0],["2007-06-05",12.2089,12.2112,12.08,12.1298,9240089.0],["2007-06-06",12.071,12.1501,11.9263,12.0393,3768838.0],["2007-06-07",11.9828,12.0755,11.7025,11.768,4471211.0],["2007-06-08",11.7364,11.8178,11.6346,11.7522,4515441.0],["2007-06-11",11.2729,11.4334,11.1983,11.395,18794654.0],["2007-06-12",11.3837,11.5759,11.3475,11.3814,5695497.0],["2007-06-13",11.4764,11.6188,11.3814,11.5826,3501247.0],["2007-06-14",11.6256,11.6324,11.4719,11.5623,3231002.0],["2007-06-15",14.3002,14.3975,13.8729,14.0448,48913957.0],["2007-06-18",14.038,14.1872,13.9702,14.1465,8303740.0],["2007-06-19",14.151,14.3296,14.0787,14.3093,5258505.0],["2007-06-20",14.2935,14.3342,14.2008,14.2098,4294291.0],["2007-06-21",14.2324,14.3455,14.0312,14.0583,2973583.0],["2007-06-22",14.0289,14.0742,13.9272,13.9272,4815320.0],["2007-06-25",13.8775,13.9973,13.7554,13.7915,4655650.0],["2007-06-26",13.7757,13.8775,13.6582,13.6627,3543265.0],["2007-06-27",13.6785,13.8255,13.4999,13.683,3208444.0],["2007-06-28",13.6559,13.7079,13.5089,13.5406,6781786.0],["2007-06-29",13.5338,13.5994,13.518,13.5858,8110013.0],["2007-07-02",13.5722,13.6582,13.5677,13.5971,3245155.0],["2007-07-03",13.6016,13.674,13.6016,13.6491,2291114.0],["2007-07-05",13.6966,13.7915,13.5768,13.6468,2062003.0],["2007-07-06",13.6966,13.7554,13.6536,13.7508,1666144.0],["2007-07-09",13.7147,13.7599,13.7011,13.7463,3909490.0],["2007-07-10",13.7169,13.7689,13.6672,13.7169,2561359.0],["2007-07-11",13.7102,13.7102,13.6152,13.6423,2577724.0],["2007-07-12",13.6378,13.7124,13.5655,13.5881,3980258.0],["2007-07-13",13.5632,13.5881,13.5135,13.5609,3399960.0],["2007-07-16",13.5157,13.5881,13.4117,13.4999,2802413.0],["2007-07-17",13.4999,13.5655,13.4863,13.5225,2020426.0],["2007-07-18",13.4547,13.57,13.423,13.423,2324287.0],["2007-07-19",13.5021,13.5293,13.3394,13.4049,2620628.0],["2007-07-20",13.3529,13.4818,13.2444,13.2874,3299558.0],["2007-07-23",13.3054,13.3733,13.2331,13.3009,1614395.0],["2007-07-24",13.2987,13.3416,13.1743,13.1811,1798834.0],["2007-07-25",13.1788,13.2919,12.6973,13.0206,4912626.0],["2007-07-26",12.8872,12.9324,12.2993,12.8397,7013109.0],["2007-07-27",13.206,13.2399,13.0567,13.0884,9347126.0],["2007-07-30",13.1675,13.2241,13.0567,13.0681,4521633.0],["2007-07-31",13.163,13.1653,12.9663,13.0002,5534058.0],["2007-08-01",12.9867,13.0002,12.8578,12.9121,3514074.0],["2007-08-02",12.9301,12.9527,12.8216,12.9279,6790632.0],["2007-08-03",12.9414,12.9776,12.8397,12.9301,9441778.0],["2007-08-06",12.998,13.0296,12.8239,12.9505,5721151.0],["2007-08-07",12.8646,13.0839,12.8646,12.903,2621512.0],["2007-08-08",12.9889,13.2263,12.955,13.0929,5688863.0],["2007-08-09",12.9867,13.1133,12.6679,12.8487,12220307.0],["2007-08-10",12.7289,12.7651,12.3378,12.6724,6226257.0],["2007-08-13",13.0839,13.111,12.7108,12.842,3703378.0],["2007-08-14",12.7832,12.8917,12.5187,12.5865,2488822.0],["2007-08-15",12.7063,12.8103,12.5752,12.7018,1950985.0],["2007-08-16",12.695,12.695,12.322,12.5458,3828549.0],["2007-08-17",12.7606,12.842,12.6317,12.7018,3602534.0],["2007-08-20",12.7628,12.8985,12.7018,12.8261,1906755.0],["2007-08-21",12.8216,13.2693,12.8216,13.1924,4818416.0],["2007-08-22",13.3461,13.4569,13.206,13.362,4356655.0],["2007-08-23",13.4434,13.4501,13.1788,13.3122,2593205.0],["2007-08-24",13.3303,13.3461,13.2625,13.3054,2123482.0],["2007-08-27",13.2557,13.2919,13.2105,13.2896,1123000.0],["2007-08-28",13.2286,13.3213,13.2263,13.2467,3266828.0],["2007-08-29",13.2964,13.3054,13.2037,13.2467,1487013.0],["2007-08-30",13.1901,13.2602,13.1698,13.1969,3357057.0],["2007-08-31",13.2715,13.3394,13.206,13.2941,3019140.0],["2007-09-04",13.2941,13.3394,13.2399,13.3054,2199558.0],["2007-09-05",13.2715,13.3122,13.2512,13.2761,3575996.0],["2007-09-06",13.267,13.5089,13.267,13.4863,1689586.0],["2007-09-07",13.4049,13.5067,13.3574,13.4366,1498512.0],["2007-09-10",13.4456,13.4841,13.3235,13.4072,2235827.0],["2007-09-11",13.4411,13.4795,13.3981,13.4411,1476840.0],["2007-09-12",13.4049,13.4479,13.3213,13.4343,1356092.0],["2007-09-13",13.4321,13.4321,13.2376,13.2941,2591878.0],["2007-09-14",13.2286,13.4321,13.2286,13.3145,1667029.0],["2007-09-17",13.3009,13.4479,13.2941,13.3778,1072135.0],["2007-09-18",13.4298,13.5293,13.3597,13.4886,1810776.0],["2007-09-19",13.4615,13.5768,13.4501,13.5768,1244190.0],["2007-09-20",13.57,13.5994,13.5112,13.5564,1285324.0],["2007-09-21",13.57,13.579,13.3778,13.3801,2080137.0],["2007-09-24",13.3846,13.3846,13.2308,13.267,3879413.0],["2007-09-25",13.2286,13.319,13.0206,13.215,4111621.0],["2007-09-26",13.2218,13.2828,13.1133,13.2648,1393245.0],["2007-09-27",13.2489,13.3394,13.2489,13.3371,2593647.0],["2007-09-28",13.3281,13.3665,13.3168,13.3439,3167753.0],["2007-10-01",13.319,13.4863,13.2941,13.4524,1678086.0],["2007-10-02",13.4501,13.4501,13.3168,13.362,1727624.0],["2007-10-03",13.2263,13.4072,13.2263,13.4027,1294170.0],["2007-10-04",13.3959,13.4501,13.362,13.4185,3035947.0],["2007-10-05",13.4275,13.5609,13.3755,13.5609,2260153.0],["2007-10-08",13.5926,13.6401,13.5541,13.6401,2839566.0],["2007-10-09",13.6265,13.7463,13.6061,13.7237,2824086.0],["2007-10-10",13.7124,13.8458,13.7124,13.7915,3072658.0],["2007-10-11",13.8187,13.9589,13.8006,13.8571,3272578.0],["2007-10-12",13.8842,13.8842,13.778,13.8277,3464094.0],["2007-10-15",13.8142,13.8707,13.7373,13.8707,1273382.0],["2007-10-16",13.8571,13.9046,13.8526,13.8865,2857700.0],["2007-10-17",13.8775,13.9046,13.7667,13.8842,3077966.0],["2007-10-18",13.8526,13.8933,13.8481,13.8639,2333575.0],["2007-10-19",13.8209,13.882,13.8028,13.8594,2030599.0],["2007-10-22",13.8096,13.9543,13.7802,13.9001,2913430.0],["2007-10-23",13.9159,13.9611,13.8594,13.8933,1883756.0],["2007-10-24",13.882,13.9159,13.8707,13.8933,4227946.0],["2007-10-25",13.8775,14.0855,13.8775,13.9747,6805228.0],["2007-10-26",13.9475,14.0742,13.8933,14.0742,1854564.0],["2007-10-29",13.9905,14.0629,13.9408,13.9769,1784681.0],["2007-10-30",13.9543,13.9837,13.9046,13.9159,4477403.0],["2007-10-31",13.9589,13.9656,13.9317,13.9611,3051428.0],["2007-11-01",13.9295,13.9995,13.882,13.8978,6527463.0],["2007-11-02",13.9566,14.0742,13.943,14.0154,2671934.0],["2007-11-05",13.9611,14.0109,13.9159,13.9159,4912184.0],["2007-11-06",13.9159,13.9702,13.9159,13.9702,2697145.0],["2007-11-07",13.9408,14.0176,13.9114,13.9227,3170406.0],["2007-11-08",13.9272,13.9724,13.8865,13.9566,1961601.0],["2007-11-09",13.9272,13.9566,13.7961,13.8481,867350.0],["2007-11-12",13.8255,13.9498,13.7463,13.7644,1674106.0],["2007-11-13",13.8074,13.8752,13.7508,13.8074,1190672.0],["2007-11-14",13.8322,13.8729,13.6604,13.735,1797950.0],["2007-11-15",13.6808,13.9069,13.4999,13.5655,2475995.0],["2007-11-16",13.5835,13.6129,13.3168,13.4049,3365018.0],["2007-11-19",13.3416,13.3959,12.8691,13.0047,6791959.0],["2007-11-20",12.9776,13.0726,12.8714,12.9211,4837877.0],["2007-11-21",12.8872,12.9211,12.8126,12.8623,2468034.0],["2007-11-23",12.8962,12.9776,12.8533,12.9618,525452.0],["2007-11-26",12.8714,13.2308,12.8714,13.1811,3428267.0],["2007-11-27",13.1924,13.3688,13.1291,13.2489,2208846.0],["2007-11-28",13.3009,13.3574,13.1653,13.3145,1262767.0],["2007-11-29",13.2941,13.6762,13.2761,13.4298,3748493.0],["2007-11-30",13.4456,13.5406,13.3394,13.4637,1226498.0],["2007-12-03",13.4072,13.5451,13.3529,13.3868,1207479.0],["2007-12-04",13.3574,13.3574,13.1201,13.1901,1324246.0],["2007-12-05",13.2308,13.2896,13.2128,13.2286,1028348.0],["2007-12-06",13.2399,13.3507,13.1359,13.3235,1276920.0],["2007-12-07",13.3936,13.475,13.3122,13.4524,1389264.0],["2007-12-10",13.4501,13.6197,13.4298,13.4501,1878890.0],["2007-12-11",13.4569,13.57,13.3733,13.4456,951830.0],["2007-12-12",13.5541,13.5655,13.414,13.5428,2137194.0],["2007-12-13",13.4728,13.5225,13.3326,13.4863,4332771.0],["2007-12-14",13.4637,13.5135,13.4004,13.4343,2931564.0],["2007-12-17",13.4117,13.5112,13.3077,13.362,1145115.0],["2007-12-18",13.3959,13.475,13.3688,13.3688,823120.0],["2007-12-19",13.3914,13.4411,13.3394,13.3642,751910.0],["2007-12-20",13.4321,13.4321,13.3394,13.362,2183193.0],["2007-12-21",13.4095,13.4298,13.3642,13.3823,2129675.0],["2007-12-24",13.4456,13.4456,13.362,13.3801,735103.0],["2007-12-26",13.3914,13.5157,13.3914,13.4524,1985927.0],["2007-12-27",13.4524,13.4818,13.3416,13.3959,1287535.0],["2007-12-28",13.3936,13.5315,13.3416,13.414,1414918.0],["2007-12-31",13.4117,13.5157,13.3868,13.4637,901407.0],["2008-01-02",13.423,13.5044,13.3394,13.4682,1146884.0],["2008-01-03",13.518,13.518,13.3484,13.4072,1700201.0],["2008-01-04",13.362,13.3846,13.2218,13.2806,2965179.0],["2008-01-07",13.3371,13.3371,13.0816,13.111,4342059.0],["2008-01-08",13.1155,13.1879,12.7696,12.8035,2958102.0],["2008-01-09",12.8397,12.8623,12.2948,12.435,4463692.0],["2008-01-10",12.435,12.496,11.6776,12.0665,12962044.0],["2008-01-11",11.9014,12.2858,11.759,11.8291,6480580.0],["2008-01-14",11.9964,11.9964,11.6618,11.7816,4001930.0],["2008-01-15",11.5962,11.7454,11.2638,11.3498,6561078.0],["2008-01-16",11.5193,11.7567,11.4515,11.6233,4802051.0],["2008-01-17",11.9896,12.4282,11.7454,12.028,17842824.0],["2008-01-18",12.0009,12.5277,11.9602,12.5232,7370930.0],["2008-01-22",11.7726,12.4712,11.7726,12.2134,4051468.0],["2008-01-23",11.9828,12.5006,11.9828,12.496,3073100.0],["2008-01-24",12.5413,12.799,12.4124,12.7334,2925815.0],["2008-01-25",12.7741,12.8533,12.5254,12.582,2983756.0],["2008-01-28",12.2089,12.3785,12.0461,12.2609,5912666.0],["2008-01-29",12.383,12.383,11.863,11.9579,6124528.0],["2008-01-30",11.8743,11.9014,11.6663,11.6663,5726458.0],["2008-01-31",11.5419,11.8087,11.5419,11.7906,6350543.0],["2008-02-01",11.7906,11.7974,11.4312,11.5193,6418658.0],["2008-02-04",11.5713,11.8065,11.4289,11.6075,2150020.0],["2008-02-05",11.5239,11.6889,11.3611,11.5623,5673382.0],["2008-02-06",11.6844,11.7816,11.2932,11.3339,3315481.0],["2008-02-07",11.2593,11.4221,11.0626,11.3,6178046.0],["2008-02-08",11.3249,11.3837,11.0898,11.1056,3606072.0],["2008-02-11",11.1124,11.1892,10.8682,10.8998,2885123.0],["2008-02-12",10.9631,11.1146,10.8976,10.9541,3958143.0],["2008-02-13",11.0151,11.1101,10.9564,11.0762,3465421.0],["2008-02-14",11.1395,11.1847,10.9903,10.9903,3399960.0],["2008-02-15",10.9971,11.0084,10.7258,10.7371,3343346.0],["2008-02-19",10.884,10.884,10.7167,10.7664,3567150.0],["2008-02-20",10.7597,10.8275,10.4386,10.6873,4066064.0],["2008-02-21",10.6873,10.7506,10.3685,10.4273,2895296.0],["2008-02-22",10.416,10.5924,10.2939,10.5743,3671090.0],["2008-02-25",10.8637,10.8795,10.355,10.4703,2843989.0],["2008-02-26",10.4635,10.5788,10.4047,10.563,3040370.0],["2008-02-27",10.5381,10.6873,10.4612,10.6557,5238601.0],["2008-02-28",10.5788,10.6308,10.468,10.4951,2390632.0],["2008-02-29",10.364,10.468,10.3165,10.3617,1904544.0],["2008-03-03",10.3324,10.3324,9.8915,9.957,3362365.0],["2008-03-04",9.9005,10.0452,9.7897,9.948,2478649.0],["2008-03-05",9.948,10.0565,9.6925,9.7558,2040330.0],["2008-03-06",9.749,9.749,9.3896,9.3986,2900161.0],["2008-03-07",9.3828,9.3828,9.0188,9.1748,3101408.0],["2008-03-10",9.1431,9.1702,8.7633,8.8334,5579615.0],["2008-03-11",8.8175,9.4529,8.8175,9.4529,7087858.0],["2008-03-12",9.4868,10.1741,9.4642,9.9457,6112586.0],["2008-03-13",9.835,9.9887,9.593,9.939,2764375.0],["2008-03-14",9.9977,9.9977,9.2313,9.4664,3701166.0],["2008-03-17",9.3149,9.3308,8.7859,8.8175,2733414.0],["2008-03-18",8.8854,9.4122,8.8741,9.3149,3387133.0],["2008-03-19",9.3104,9.3104,9.0595,9.2155,1424648.0],["2008-03-20",9.1748,9.4642,9.1182,9.3963,2280057.0],["2008-03-24",9.6676,9.7965,9.3692,9.541,3802895.0],["2008-03-25",9.5659,10.6557,9.5094,10.1605,17566829.0],["2008-03-26",9.7016,9.9299,9.3918,9.9005,3000121.0],["2008-03-27",10.0226,10.5381,9.7943,9.9525,3995738.0],["2008-03-28",9.9751,10.0769,9.6609,9.792,1579453.0],["2008-03-31",9.7739,9.9977,9.6699,9.887,1168999.0],["2008-04-01",9.9231,10.0497,9.8598,10.0407,1809007.0],["2008-04-02",10.0407,10.2057,9.9729,10.0339,1486570.0],["2008-04-03",10.0226,10.2419,10.0226,10.2284,1929313.0],["2008-04-04",10.321,10.3504,10.1424,10.1424,2459188.0],["2008-04-07",10.217,10.217,9.948,10.1153,1523281.0],["2008-04-08",9.9932,10.0746,9.9254,9.9683,1026578.0],["2008-04-09",10.009,10.0181,9.5976,9.6405,4410616.0],["2008-04-10",9.6654,9.688,9.5591,9.6066,5841898.0],["2008-04-11",9.5727,9.6066,9.4054,9.5207,3543708.0],["2008-04-14",9.532,9.6676,9.4823,9.5049,2012023.0],["2008-04-15",9.4958,9.6066,9.333,9.3579,1991235.0],["2008-04-16",9.489,9.489,9.021,9.0549,4846281.0],["2008-04-17",9.116,9.1273,8.9735,9.125,2818778.0],["2008-04-18",9.2697,9.3149,9.1567,9.1816,2204423.0],["2008-04-21",9.2019,9.2675,8.9464,9.0436,1556454.0],["2008-04-22",8.9758,9.116,8.9758,9.0775,1168114.0],["2008-04-23",8.9555,9.0346,8.6706,8.9577,3284962.0],["2008-04-24",8.9215,9.1748,8.8876,9.1409,2306152.0],["2008-04-25",9.1205,9.2449,9.0233,9.2222,1835987.0],["2008-04-28",9.2132,9.2268,9.1567,9.2109,1746643.0],["2008-04-29",9.2336,10.208,9.2087,9.5388,4057218.0],["2008-04-30",9.5817,9.8779,9.5636,9.6586,1808122.0],["2008-05-01",9.7083,9.8146,9.5501,9.792,2030157.0],["2008-05-02",9.8372,10.1741,9.8372,10.1176,4040853.0],["2008-05-05",10.165,10.165,9.853,9.9118,1297266.0],["2008-05-06",9.9231,9.9932,9.6767,9.9254,1553800.0],["2008-05-07",9.853,9.9412,9.4823,9.5229,3683474.0],["2008-05-08",9.5885,9.6337,9.3127,9.3941,2481303.0],["2008-05-09",9.3217,9.324,8.9871,9.177,3384037.0],["2008-05-12",9.1906,10.0226,9.177,9.9616,5332369.0],["2008-05-13",10.1967,10.3437,9.8779,10.165,8182550.0],["2008-05-14",10.1605,10.5607,10.1176,10.2577,6824689.0],["2008-05-15",10.3301,10.373,9.9751,10.0181,4189908.0],["2008-05-16",10.1628,10.1922,9.6428,9.8123,5716728.0],["2008-05-19",9.7784,9.991,9.6405,9.844,5664978.0],["2008-05-20",9.697,9.9277,9.697,9.8191,6082952.0],["2008-05-21",9.835,10.2668,9.8327,10.061,10293648.0],["2008-05-22",10.0294,10.2306,9.9661,10.0023,4798070.0],["2008-05-23",10.0136,10.0203,9.8304,9.8643,2795336.0],["2008-05-27",9.9277,10.3369,9.8123,9.8146,4928549.0],["2008-05-28",10.1605,10.2419,9.9141,10.1854,13785164.0],["2008-05-29",10.1854,10.5584,10.1696,10.4929,3252674.0],["2008-05-30",10.511,10.5471,10.1741,10.4951,11046443.0],["2008-06-02",10.563,10.6444,10.3889,10.4951,6479253.0],["2008-06-03",10.4454,10.5132,10.2871,10.3459,3344673.0],["2008-06-04",10.2871,10.4454,10.2238,10.2419,2635666.0],["2008-06-05",10.2351,10.5494,10.2306,10.4318,3482670.0],["2008-06-06",10.3957,10.4183,10.2871,10.3459,2902373.0],["2008-06-09",10.321,10.321,9.7943,9.9729,4408846.0],["2008-06-10",9.853,9.9525,9.8236,9.8304,2200885.0],["2008-06-11",9.835,9.8576,9.5591,9.6993,2778529.0],["2008-06-12",9.4958,10.0113,9.4958,9.948,3662244.0],["2008-06-13",10.0068,10.1243,9.783,10.0882,4483595.0],["2008-06-16",9.9887,10.2216,9.9683,10.1809,1655971.0],["2008-06-17",10.1786,10.1854,9.9277,9.9932,848774.0],["2008-06-18",9.948,10.1334,9.7129,9.7445,1207037.0],["2008-06-19",9.5116,9.5297,8.9215,9.1544,11283515.0],["2008-06-20",9.1092,9.1092,8.3088,8.3744,11752353.0],["2008-06-23",8.4761,8.4761,7.6328,7.8295,14065140.0],["2008-06-24",7.7662,7.7798,7.1942,7.348,10406877.0],["2008-06-25",7.4474,7.9132,7.3932,7.7187,6637154.0],["2008-06-26",7.5944,8.0601,7.5153,7.6871,5083796.0],["2008-06-27",7.6487,7.7323,7.5311,7.6848,5731323.0],["2008-06-30",7.6509,7.6871,7.2078,7.2688,1897909.0],["2008-07-01",7.2191,7.2236,6.6109,6.7217,6603981.0],["2008-07-02",6.7827,6.8845,6.3758,6.4662,5357580.0],["2008-07-03",6.4888,7.2055,6.0705,6.7059,65622282.0],["2008-07-07",6.9885,7.1648,6.5453,6.7533,14813069.0],["2008-07-08",6.7782,7.0789,6.4594,6.9613,10037999.0],["2008-07-09",6.785,7.0088,6.5725,6.6358,7382429.0],["2008-07-10",6.5612,6.6516,6.0366,6.118,7828268.0],["2008-07-11",6.0072,6.0615,5.4827,5.5324,18213029.0],["2008-07-14",5.65,5.754,5.4963,5.6523,7601810.0],["2008-07-15",5.5867,5.7111,5.2679,5.6591,7265220.0],["2008-07-16",5.5279,6.0479,5.3945,5.9982,9829675.0],["2008-07-17",6.0999,6.5024,5.962,6.3147,13263692.0],["2008-07-18",6.2808,6.3554,6.0389,6.3147,5389426.0],["2008-07-21",6.2808,6.3961,6.109,6.1768,7000282.0],["2008-07-22",6.0615,6.5205,5.9891,6.4707,8859269.0],["2008-07-23",6.5544,6.9387,6.4119,6.5001,12747086.0],["2008-07-24",6.4187,6.4187,6.0118,6.1904,12651992.0],["2008-07-25",6.1678,6.5815,6.0547,6.3305,5084681.0],["2008-07-28",6.2175,6.5408,6.161,6.4549,5311581.0],["2008-07-29",6.4345,6.7511,6.4097,6.5815,6668999.0],["2008-07-30",6.7081,6.7759,6.3057,6.3577,4986490.0],["2008-07-31",6.2989,6.6493,6.2808,6.4504,4373020.0],["2008-08-01",6.5092,6.5408,6.1926,6.3283,5807841.0],["2008-08-04",6.2695,6.6629,6.2356,6.586,4023603.0],["2008-08-05",6.5657,6.7714,6.5205,6.7239,5593768.0],["2008-08-06",6.6539,6.8822,6.5905,6.794,7273624.0],["2008-08-07",6.7579,6.7759,6.5612,6.6335,3449498.0],["2008-08-08",6.8279,7.0879,6.785,6.9433,8595216.0],["2008-08-11",7.0111,7.2236,6.8438,7.1286,9198071.0],["2008-08-12",7.2643,7.6577,7.2349,7.3366,11553318.0],["2008-08-13",7.2801,7.4813,7.1603,7.3796,4739245.0],["2008-08-14",7.262,7.6713,7.262,7.6509,4816647.0],["2008-08-15",7.6509,7.7775,7.565,7.6826,3169964.0],["2008-08-18",7.6826,7.8227,7.348,7.3547,3695417.0],["2008-08-19",7.2711,7.3434,6.8053,7.0608,5498231.0],["2008-08-20",7.0382,7.4158,6.9342,7.2236,5292562.0],["2008-08-21",7.0653,7.4113,6.9975,7.2507,2728549.0],["2008-08-22",7.4339,7.608,7.3027,7.5514,4904222.0],["2008-08-25",7.4836,7.4836,7.21,7.2417,2328267.0],["2008-08-26",7.2575,7.3457,7.0066,7.0925,3427383.0],["2008-08-27",7.1196,7.314,7.0676,7.262,1384841.0],["2008-08-28",7.2801,7.6894,7.1897,7.5921,3395537.0],["2008-08-29",7.5266,7.6532,7.4429,7.6464,2354363.0],["2008-09-02",7.7617,7.9968,7.6238,7.6577,4078891.0],["2008-09-03",7.6645,7.6645,7.409,7.4565,3522477.0],["2008-09-04",7.3638,7.4339,7.097,7.1603,4880781.0],["2008-09-05",7.1219,7.305,6.9839,7.2688,3842260.0],["2008-09-08",7.522,7.574,7.2191,7.2575,7028147.0],["2008-09-09",7.2575,7.2575,6.8845,6.9026,4050141.0],["2008-09-10",6.9026,7.1693,6.6946,6.9726,4481826.0],["2008-09-11",6.837,7.1196,6.6946,7.0925,3256655.0],["2008-09-12",7.097,7.1626,6.9885,7.0608,2632570.0],["2008-09-15",6.7307,7.0993,6.6832,6.7466,2952353.0],["2008-09-16",6.5702,6.8483,6.5024,6.7963,3352192.0],["2008-09-17",6.6697,6.7692,6.2243,6.5634,5270447.0],["2008-09-18",6.5657,6.6177,6.2627,6.6041,6126297.0],["2008-09-19",7.0088,7.6871,6.8099,6.9523,14210657.0],["2008-09-22",6.9365,6.9387,6.5634,6.6629,3344673.0],["2008-09-23",6.6245,6.6539,6.4413,6.6132,3703820.0],["2008-09-24",6.6154,6.6358,6.3825,6.5499,4124448.0],["2008-09-25",6.534,6.534,6.2288,6.2492,4419462.0],["2008-09-26",6.118,6.4459,6.0479,6.3961,4291637.0],["2008-09-29",6.2672,6.3147,5.6138,5.7065,6323121.0],["2008-09-30",5.7178,6.0479,5.7178,6.0072,4806916.0],["2008-10-01",5.8422,6.057,5.7111,5.7766,3918778.0],["2008-10-02",5.7631,5.8105,5.2589,5.2837,4771532.0],["2008-10-03",4.8655,4.9152,4.4314,4.5286,20131285.0],["2008-10-06",4.4382,4.4811,3.8187,4.3613,16526097.0],["2008-10-07",4.0267,4.411,3.5609,3.5971,12108847.0],["2008-10-08",3.4841,3.7373,3.2173,3.3914,17433697.0],["2008-10-09",3.475,3.7961,3.2783,3.3258,11729354.0],["2008-10-10",3.1924,3.6333,3.1675,3.5383,10140612.0],["2008-10-13",3.674,4.0063,3.6197,3.9837,6297910.0],["2008-10-14",4.1623,4.1623,3.8413,4.0357,12152635.0],["2008-10-15",3.9136,3.9837,3.3326,3.4501,12930641.0],["2008-10-16",3.4954,3.6061,3.1042,3.3914,9354645.0],["2008-10-17",3.2105,3.4818,3.2014,3.3868,6854323.0],["2008-10-20",3.3868,3.5496,3.2806,3.371,7612425.0],["2008-10-21",3.5609,3.7735,3.371,3.3914,10938079.0],["2008-10-22",3.1404,3.3145,3.1246,3.2105,5345196.0],["2008-10-23",3.1924,3.2738,2.9256,3.007,6439003.0],["2008-10-24",2.7877,2.9618,2.6724,2.8849,9710697.0],["2008-10-27",2.8872,3.3891,2.7267,3.0183,12779374.0],["2008-10-28",3.154,3.3326,2.7764,2.9957,10692160.0],["2008-10-29",3.0319,4.0109,3.0296,3.8684,10833696.0],["2008-10-30",3.9905,4.4721,3.9566,4.2686,12233133.0],["2008-10-31",4.1533,4.6936,4.0764,4.3545,7021955.0],["2008-11-03",4.3907,4.6236,4.3161,4.5376,6208123.0],["2008-11-04",4.6982,4.7796,4.4065,4.5105,5654806.0],["2008-11-05",4.5128,4.7818,4.1917,4.3161,3696743.0],["2008-11-06",4.2189,4.3274,3.8797,3.9769,5848533.0],["2008-11-07",3.9815,4.2573,3.9815,4.2573,4028468.0],["2008-11-10",4.3455,4.4156,3.9543,3.9928,4149216.0],["2008-11-11",3.9362,3.9679,3.7124,3.7735,3477363.0],["2008-11-12",3.7169,3.7441,3.4388,3.4434,3641898.0],["2008-11-13",3.4637,3.9023,3.267,3.8322,4679092.0],["2008-11-14",3.7644,3.891,3.683,3.7011,4195216.0],["2008-11-17",3.6966,3.8074,3.5655,3.6853,2886008.0],["2008-11-18",3.6627,3.7644,3.4434,3.5881,2731645.0],["2008-11-19",3.5971,3.7282,3.31,3.31,3331846.0],["2008-11-20",3.2987,3.527,3.0929,3.3326,6542059.0],["2008-11-21",3.3846,3.4411,3.1223,3.4185,5794572.0],["2008-11-24",3.6355,4.203,3.4524,4.1488,6120105.0],["2008-11-25",4.307,4.3523,4.1013,4.3138,6158143.0],["2008-11-26",4.2505,4.6394,4.1782,4.6371,4271291.0],["2008-11-28",4.6394,4.7931,4.5851,4.7931,896542.0],["2008-12-01",4.7208,4.7886,4.2596,4.2731,2786048.0],["2008-12-02",4.3568,4.6439,4.2302,4.5241,4963491.0],["2008-12-03",4.4585,4.7479,4.3319,4.6869,4056776.0],["2008-12-04",4.5467,4.7931,4.3477,4.4698,3245155.0],["2008-12-05",4.3387,4.6823,4.246,4.6213,2932449.0],["2008-12-08",4.7298,5.1074,4.5829,5.0237,7135626.0],["2008-12-09",5.0147,5.0147,4.6756,4.714,4912184.0],["2008-12-10",4.7592,4.8768,4.6688,4.8361,1979293.0],["2008-12-11",4.8112,4.9356,4.5309,4.5896,2603378.0],["2008-12-12",4.3929,4.7728,4.3183,4.7298,2987294.0],["2008-12-15",4.7841,5.1413,4.4721,4.6394,3859068.0],["2008-12-16",4.6982,4.9265,4.6462,4.8293,4343828.0],["2008-12-17",4.5761,5.1933,4.5761,5.0803,4031565.0],["2008-12-18",5.1458,5.182,4.8677,4.9808,2856373.0],["2008-12-19",4.974,5.1571,4.9084,5.1097,5769361.0],["2008-12-22",5.1639,5.1978,4.6959,4.7796,2417170.0],["2008-12-23",4.8203,4.9943,4.6665,4.6982,2510053.0],["2008-12-24",4.723,4.8225,4.5738,4.7276,353398.0],["2008-12-26",4.7524,4.8406,4.6462,4.7117,924849.0],["2008-12-29",4.671,4.7615,4.5783,4.7208,1846603.0],["2008-12-30",4.757,4.7886,4.4902,4.6869,2178328.0],["2008-12-31",4.6258,4.9876,4.6236,4.8338,2766144.0],["2009-01-02",4.8316,5.2905,4.7456,5.1888,2727664.0],["2009-01-05",5.2159,5.4511,5.0893,5.4013,2273422.0],["2009-01-06",5.3131,5.3787,4.9808,5.0215,5624287.0],["2009-01-07",4.9695,4.9943,4.6123,4.8903,2467149.0],["2009-01-08",4.9107,4.9717,4.7004,4.9175,1385284.0],["2009-01-09",4.8768,4.9356,4.705,4.757,978368.0],["2009-01-12",4.7796,4.8383,4.558,4.5919,1409610.0],["2009-01-13",4.5444,4.7502,4.4314,4.5173,2752433.0],["2009-01-14",4.463,4.567,4.3002,4.3251,2296864.0],["2009-01-15",4.3229,4.6462,4.1849,4.3907,3584842.0],["2009-01-16",4.4291,4.5105,4.2957,4.4563,3296020.0],["2009-01-20",4.3929,4.4472,4.0425,4.0742,3892682.0],["2009-01-21",4.1691,4.3138,4.0041,4.2166,3210656.0],["2009-01-22",4.1126,4.3975,3.9566,4.2189,2665300.0],["2009-01-23",4.1488,4.3364,4.0809,4.2211,2085445.0],["2009-01-26",4.2053,4.4291,4.1895,4.2686,1210133.0],["2009-01-27",4.3229,4.4156,4.2211,4.2754,1676317.0],["2009-01-28",4.3839,4.5196,4.3523,4.4676,2595416.0],["2009-01-29",4.4382,4.4382,4.1804,4.1962,2317652.0],["2009-01-30",4.2641,4.3432,4.0877,4.2166,2842220.0],["2009-02-02",4.1646,4.2957,4.0945,4.2505,1888179.0],["2009-02-03",4.246,4.3161,4.1691,4.2505,2404343.0],["2009-02-04",4.2799,4.2889,3.7689,3.9475,7117934.0],["2009-02-05",3.9611,4.9446,3.9611,4.7095,12985486.0],["2009-02-06",4.922,5.087,4.861,5.0396,7257258.0],["2009-02-09",5.0644,5.0644,4.8293,4.8587,4442904.0],["2009-02-10",4.7909,4.8496,4.5037,4.5942,3435344.0],["2009-02-11",4.6236,4.7841,4.5309,4.6416,3874106.0],["2009-02-12",4.5783,4.8067,4.4314,4.567,6044914.0],["2009-02-13",4.5761,4.6077,4.4653,4.5557,3118657.0],["2009-02-17",4.4088,4.6213,4.359,4.5557,4539767.0],["2009-02-18",4.5783,4.6281,4.3093,4.3703,3057620.0],["2009-02-19",4.3975,4.5399,4.2392,4.2482,2913872.0],["2009-02-20",4.1872,4.402,4.1149,4.2957,2833816.0],["2009-02-23",4.3093,4.3839,4.1103,4.1465,3650744.0],["2009-02-24",4.1782,4.4133,4.1533,4.3613,3492843.0],["2009-02-25",4.3296,4.4314,4.194,4.3002,3907721.0],["2009-02-26",4.3342,4.6281,4.3161,4.35,4692803.0],["2009-02-27",4.2641,4.4743,4.2256,4.3161,5022317.0],["2009-03-02",4.2234,4.2302,3.9973,4.0131,6013511.0],["2009-03-03",4.0945,4.151,3.8978,3.9453,6852554.0],["2009-03-04",4.0199,4.1488,3.9091,3.9227,4974548.0],["2009-03-05",3.8933,3.9656,3.7961,3.8707,6179816.0],["2009-03-06",3.9023,3.9815,3.7169,3.8639,4730399.0],["2009-03-09",4.0674,4.2482,3.8571,3.8842,5354484.0],["2009-03-10",4.0244,4.5196,3.9747,4.4291,7993246.0],["2009-03-11",4.4449,4.7886,4.3952,4.705,7698232.0],["2009-03-12",4.7253,5.0577,4.6552,4.9898,6937476.0],["2009-03-13",5.0328,5.1594,4.8745,5.0102,4770206.0],["2009-03-16",5.0124,5.0825,4.8383,4.8542,3706032.0],["2009-03-17",4.8542,5.0938,4.7705,5.0124,3705589.0],["2009-03-18",4.9378,5.1458,4.8406,5.1458,6655730.0],["2009-03-19",5.1617,5.4714,5.1187,5.2317,5989627.0],["2009-03-20",5.2385,5.2385,4.8813,4.9943,4256253.0],["2009-03-23",5.1368,5.6161,5.087,5.6161,5367753.0],["2009-03-24",5.589,5.7043,5.4759,5.5664,3280539.0],["2009-03-25",5.6364,5.6884,5.1684,5.3742,5103700.0],["2009-03-26",5.3787,5.7178,5.3674,5.6884,5274428.0],["2009-03-27",5.5641,5.6523,5.4578,5.4714,3157580.0],["2009-03-30",5.3086,5.3335,5.1639,5.3335,2458303.0],["2009-03-31",5.4104,5.5347,5.3154,5.4601,2592320.0],["2009-04-01",5.3335,5.5912,5.2634,5.5664,3922759.0],["2009-04-02",5.6613,6.2989,5.6523,6.2333,9871694.0],["2009-04-03",6.0005,6.222,5.8196,6.1745,7569080.0],["2009-04-06",5.9462,6.0818,5.7495,5.9688,7611098.0],["2009-04-07",5.901,5.9711,5.7992,5.8105,4207158.0],["2009-04-08",5.9078,5.9598,5.7585,5.8761,2854162.0],["2009-04-09",6.0231,6.3871,5.962,6.3464,4387616.0],["2009-04-13",6.3305,6.3554,6.1203,6.2288,3779454.0],["2009-04-14",6.2152,6.2582,6.0773,6.1248,2629916.0],["2009-04-15",6.0592,6.2627,5.9824,6.0864,3053197.0],["2009-04-16",6.1723,6.43,6.0751,6.2763,4288541.0],["2009-04-17",6.3351,6.5657,6.222,6.5137,4407520.0],["2009-04-20",6.3012,6.4436,6.1813,6.2311,3710012.0],["2009-04-21",5.9982,6.1994,5.8942,6.0751,5811380.0],["2009-04-22",6.0457,6.4278,5.9485,6.265,5190391.0],["2009-04-23",6.4006,7.1128,6.109,6.9546,10172015.0],["2009-04-24",6.9862,7.4587,6.8799,7.158,6150624.0],["2009-04-27",7.0495,7.2123,6.9071,7.0088,4139928.0],["2009-04-28",6.9071,7.2846,6.846,7.0766,4967471.0],["2009-04-29",7.0993,7.6871,7.0993,7.4407,5310696.0],["2009-04-30",7.513,7.8499,7.4407,7.6916,5102373.0],["2009-05-01",7.608,7.6735,7.4067,7.574,3983796.0],["2009-05-04",7.5989,7.9132,7.5266,7.6961,4938280.0],["2009-05-05",7.7549,7.9539,7.721,7.8273,3805549.0],["2009-05-06",7.8024,7.8024,7.0812,7.3547,10003057.0],["2009-05-07",7.47,7.5175,7.0925,7.1761,3964335.0],["2009-05-08",7.2191,7.4339,7.0721,7.3593,2759952.0],["2009-05-11",7.2326,7.504,7.0156,7.3389,2399478.0],["2009-05-12",7.574,7.5967,7.0133,7.2575,3890913.0],["2009-05-13",7.1219,7.1241,6.8031,6.9071,5163410.0],["2009-05-14",6.8958,7.0563,6.6878,6.9319,4308002.0],["2009-05-15",6.8664,7.1173,6.7986,6.8686,3105831.0],["2009-05-18",6.8483,7.2982,6.8415,7.2507,3726820.0],["2009-05-19",7.1626,7.3095,7.045,7.2033,3926739.0],["2009-05-20",7.1083,7.3796,7.0789,7.1173,2614878.0],["2009-05-21",7.0088,7.0382,6.6041,6.6697,5626498.0],["2009-05-22",6.6629,6.7013,6.3532,6.4413,5504424.0],["2009-05-26",6.3803,6.9772,6.3803,6.8709,3735666.0],["2009-05-27",6.846,6.9885,6.6041,6.6719,3606072.0],["2009-05-28",6.8732,7.2304,6.8664,7.0902,5397387.0],["2009-05-29",7.1852,7.4768,7.0744,7.4768,3676398.0],["2009-06-01",7.574,7.8001,7.5175,7.5831,6843266.0],["2009-06-02",7.5899,7.6215,7.4045,7.5266,3910817.0],["2009-06-03",7.4361,7.5175,7.305,7.4339,2419381.0],["2009-06-04",7.4316,7.4316,7.1761,7.2914,3440209.0],["2009-06-05",7.4271,7.4384,7.1558,7.2575,2720145.0],["2009-06-08",7.1535,7.2078,6.9591,7.158,2450784.0],["2009-06-09",7.1467,7.2869,7.0427,7.1852,2693165.0],["2009-06-10",7.2575,7.296,6.8438,7.0156,4052795.0],["2009-06-11",6.9659,7.0405,6.7307,6.8031,4623362.0],["2009-06-12",6.6923,6.7352,6.3938,6.5476,5798995.0],["2009-06-15",6.5024,6.5431,6.265,6.4504,4691476.0],["2009-06-16",6.5227,6.6968,6.4255,6.5272,2956776.0],["2009-06-17",6.5544,6.6991,6.2763,6.586,2206635.0],["2009-06-18",6.525,6.6041,6.3441,6.4526,3011621.0],["2009-06-19",6.4979,6.7194,6.4549,6.5792,1905428.0],["2009-06-22",6.4775,6.6222,6.2175,6.3102,3350865.0],["2009-06-23",6.2785,6.6471,6.2605,6.4639,4018296.0],["2009-06-24",6.4662,6.7556,6.4639,6.4979,2553398.0],["2009-06-25",6.4232,6.7081,6.4187,6.6471,3477805.0],["2009-06-26",6.5679,6.7556,6.4843,6.6154,9922558.0],["2009-06-29",6.6719,6.7352,6.4933,6.6335,3783877.0],["2009-06-30",6.7375,6.7714,6.4956,6.5815,2974468.0],["2009-07-01",6.5815,6.7194,6.5815,6.6154,1943466.0],["2009-07-02",6.534,6.5792,6.3577,6.3871,2718818.0],["2009-07-06",6.3012,6.3599,6.0118,6.1361,5100161.0],["2009-07-07",6.1135,6.2085,5.9914,6.0321,3799357.0],["2009-07-08",6.0502,6.1271,5.9236,6.0773,3049659.0],["2009-07-09",6.2175,6.4707,6.1452,6.2966,3160676.0],["2009-07-10",6.2333,6.3418,6.1271,6.1791,3446844.0],["2009-07-13",6.5024,6.5973,6.2514,6.4865,4876800.0],["2009-07-14",6.5024,6.7533,6.3758,6.7262,6004665.0],["2009-07-15",6.7692,7.0201,6.7398,6.8935,5411098.0],["2009-07-16",6.8121,7.0337,6.7104,6.9794,3475151.0],["2009-07-17",7.0744,7.1219,6.9184,7.0766,2696261.0],["2009-07-20",7.0246,7.1987,6.9862,7.1626,2736952.0],["2009-07-21",7.1241,7.1693,6.993,7.1445,1821391.0],["2009-07-22",7.0495,7.1874,6.9704,7.1038,2285364.0],["2009-07-23",7.0382,7.3005,6.9387,7.2168,2378689.0],["2009-07-24",7.0631,7.461,7.0631,7.4497,3001006.0],["2009-07-27",7.4226,7.5243,7.2869,7.5017,2518014.0],["2009-07-28",7.4881,7.6441,7.3728,7.6125,2989948.0],["2009-07-29",6.6019,7.2982,6.6019,7.1987,14304867.0],["2009-07-30",7.5311,7.565,7.106,7.305,5723804.0],["2009-07-31",7.2146,7.3457,7.158,7.1739,3197387.0],["2009-08-03",7.2168,7.461,7.1513,7.4067,4276156.0],["2009-08-04",7.3457,7.6057,7.3457,7.556,3441094.0],["2009-08-05",7.5175,7.5469,7.2756,7.3095,3619783.0],["2009-08-06",7.4113,7.5085,7.1716,7.201,2818778.0],["2009-08-07",7.3208,7.4949,7.2462,7.4361,3570246.0],["2009-08-10",7.418,7.522,7.3344,7.3728,2069522.0],["2009-08-11",7.2711,7.3773,7.1784,7.2304,2322960.0],["2009-08-12",7.2553,7.3909,7.192,7.2326,2296864.0],["2009-08-13",7.2801,7.3321,7.1354,7.2666,1984600.0],["2009-08-14",7.2711,7.2801,7.0812,7.1626,1261440.0],["2009-08-17",7.0586,7.0789,6.8958,6.9184,1781142.0],["2009-08-18",7.0314,7.0314,6.9161,6.9794,2003177.0],["2009-08-19",6.8867,6.9523,6.8053,6.8347,3007198.0],["2009-08-20",6.8754,7.0156,6.837,6.9839,2949256.0],["2009-08-21",6.9862,7.1784,6.9862,7.158,2935103.0],["2009-08-24",7.1852,7.2688,7.0676,7.0721,1407399.0],["2009-08-25",7.0518,7.2191,7.0518,7.1309,2363209.0],["2009-08-26",7.1874,7.1874,6.9297,6.9613,2226538.0],["2009-08-27",6.993,7.0427,6.9026,6.9455,3503016.0],["2009-08-28",7.0359,7.0699,6.9093,6.9184,3108042.0],["2009-08-31",6.898,6.9048,6.5838,6.6041,3982027.0],["2009-09-01",6.6064,6.7036,6.4232,6.43,3397306.0],["2009-09-02",6.4504,6.5137,6.2921,6.4459,4085525.0],["2009-09-03",6.5069,6.5069,6.3803,6.4752,2059791.0],["2009-09-04",6.4232,6.5385,6.3034,6.3916,4933414.0],["2009-09-08",6.2921,6.4413,6.0615,6.1045,10235707.0],["2009-09-09",6.1045,6.161,5.9756,6.0163,7877805.0],["2009-09-10",6.0411,6.1632,5.91,6.1045,9971211.0],["2009-09-11",6.1678,6.2898,6.1474,6.2469,6390793.0],["2009-09-14",6.2198,6.5069,6.2198,6.3509,6732248.0],["2009-09-15",6.5114,6.5114,6.2446,6.3283,7576157.0],["2009-09-16",6.3938,6.4933,6.1768,6.2062,9417894.0],["2009-09-17",6.213,6.2966,6.118,6.2672,5140853.0],["2009-09-18",6.2785,6.369,6.2401,6.2989,3348211.0],["2009-09-21",6.2311,6.2831,6.1045,6.2785,4315079.0],["2009-09-22",6.3532,6.4594,6.222,6.3758,3661359.0],["2009-09-23",6.369,6.4142,6.1904,6.2062,2651589.0],["2009-09-24",6.0841,6.2627,6.0841,6.2175,6327102.0],["2009-09-25",6.2175,6.2989,6.1813,6.2107,3031524.0],["2009-09-28",6.2265,6.2898,6.1338,6.2424,3028428.0],["2009-09-29",6.2288,6.3305,6.1497,6.3125,3365018.0],["2009-09-30",6.3667,6.4006,6.1836,6.2537,3799799.0],["2009-10-01",6.1632,6.2333,5.9914,6.014,7533696.0],["2009-10-02",5.91,6.0457,5.754,5.8942,4785686.0],["2009-10-05",5.9236,6.1248,5.9123,6.109,5315119.0],["2009-10-06",6.1972,6.1972,6.0253,6.0864,4660515.0],["2009-10-07",6.0999,6.109,5.901,5.9439,5029393.0],["2009-10-08",5.962,6.0457,5.9281,5.9575,6821593.0],["2009-10-09",5.9462,6.0185,5.8761,5.901,3749819.0],["2009-10-12",5.9349,5.9959,5.8784,5.9485,3466747.0],["2009-10-13",5.9078,5.9801,5.8919,5.9213,1644029.0],["2009-10-14",5.9733,6.1022,5.9349,6.0525,3650302.0],["2009-10-15",5.9846,5.9846,5.8512,5.8558,8011380.0],["2009-10-16",5.8422,5.953,5.7653,5.8965,5295216.0],["2009-10-19",5.9349,6.2311,5.91,6.2265,6735787.0],["2009-10-20",6.1926,6.2763,6.1316,6.1836,9525373.0],["2009-10-21",5.9326,6.6245,5.901,6.4752,18909652.0],["2009-10-22",6.4481,6.5092,6.2356,6.326,6102855.0],["2009-10-23",6.3305,6.4526,6.2401,6.2492,3055851.0],["2009-10-26",6.274,6.4436,6.1497,6.17,3620668.0],["2009-10-27",6.1519,6.1519,5.8603,5.8761,7685405.0],["2009-10-28",5.8309,5.9055,5.6523,5.6884,4034661.0],["2009-10-29",5.7698,5.8874,5.7201,5.8083,4229715.0],["2009-10-30",5.8309,5.9869,5.6704,5.6817,4656534.0],["2009-11-02",5.693,5.8851,5.5279,5.7653,4765783.0],["2009-11-03",5.7563,5.9711,5.7088,5.9236,4560113.0],["2009-11-04",6.2152,6.5295,6.2152,6.3735,11937235.0],["2009-11-05",6.4436,6.4752,6.2582,6.3305,3638360.0],["2009-11-06",6.2763,6.4119,6.2311,6.3803,2177001.0],["2009-11-09",6.4481,6.5815,6.4413,6.5001,2142944.0],["2009-11-10",6.4526,6.534,6.3735,6.4481,3148734.0],["2009-11-11",6.4572,6.5838,6.4368,6.4639,1809892.0],["2009-11-12",6.4752,6.5114,6.3012,6.3441,2206192.0],["2009-11-13",6.3305,6.4436,6.3102,6.3893,2309248.0],["2009-11-16",6.4436,6.5205,6.4052,6.4911,1989465.0],["2009-11-17",6.4459,6.5408,6.3577,6.5408,2453438.0],["2009-11-18",6.4752,6.5792,6.4368,6.4843,2465823.0],["2009-11-19",6.4345,6.4368,6.2175,6.2853,2474669.0],["2009-11-20",6.2039,6.2876,6.1904,6.2469,1693567.0],["2009-11-23",6.317,6.4006,6.1723,6.2311,4221754.0],["2009-11-24",6.3418,6.5521,6.2311,6.3283,5563249.0],["2009-11-25",6.3532,6.3532,6.2718,6.3373,2252634.0],["2009-11-27",6.1632,6.2718,6.0411,6.2107,2066868.0],["2009-11-30",6.1881,6.1881,6.0411,6.057,3564496.0],["2009-12-01",6.1045,6.2311,6.0638,6.2243,4640169.0],["2009-12-02",6.2537,6.3351,6.213,6.2356,2228750.0],["2009-12-03",6.3102,6.3102,6.1067,6.1994,4032007.0],["2009-12-04",6.3215,6.5182,6.3125,6.473,6670769.0],["2009-12-07",6.4232,6.4707,6.2695,6.2898,6050222.0],["2009-12-08",6.2378,6.2424,6.1112,6.1836,4283233.0],["2009-12-09",6.1632,6.222,5.9869,6.0185,4327463.0],["2009-12-10",6.0298,6.1338,5.9711,6.005,3071774.0],["2009-12-11",6.066,6.2198,6.0547,6.1994,3920105.0],["2009-12-14",6.2175,6.4481,6.1836,6.421,4415923.0],["2009-12-15",6.4278,6.4278,6.3057,6.3396,3022236.0],["2009-12-16",6.3328,6.3758,6.2627,6.3102,2097387.0],["2009-12-17",6.2333,6.2627,6.0909,6.0999,2950141.0],["2009-12-18",6.1293,6.1542,6.0253,6.1406,2566667.0],["2009-12-21",6.1519,6.2243,6.1497,6.1858,2104021.0],["2009-12-22",6.1858,6.2356,6.1542,6.2039,2533494.0],["2009-12-23",6.2175,6.2582,6.1565,6.213,1175633.0],["2009-12-24",6.2605,6.2605,6.1565,6.1745,597105.0],["2009-12-28",6.2152,6.3418,6.1565,6.3012,1717451.0],["2009-12-29",6.2966,6.3012,6.1972,6.274,1834660.0],["2009-12-30",6.2627,6.2921,6.1723,6.1881,1163249.0],["2009-12-31",6.1768,6.2605,6.1293,6.1474,1774508.0],["2010-01-04",6.1745,6.4052,6.1723,6.274,3663571.0],["2010-01-05",6.2265,6.4074,6.2265,6.2989,1844833.0],["2010-01-06",6.2672,6.4481,6.2605,6.3735,3704263.0],["2010-01-07",6.4323,6.6132,6.4165,6.5792,5726900.0],["2010-01-08",6.5385,6.5747,6.4436,6.5702,2406554.0],["2010-01-11",6.5521,6.6064,6.482,6.5657,1999638.0],["2010-01-12",6.5137,6.5272,6.3509,6.3938,3287174.0],["2010-01-13",6.378,6.4549,6.3328,6.4278,1498512.0],["2010-01-14",6.3758,6.4933,6.3351,6.4707,2897507.0],["2010-01-15",6.5566,6.7059,6.534,6.6539,4797628.0],["2010-01-19",6.6177,6.7601,6.6154,6.6923,2251749.0],["2010-01-20",6.6742,6.6742,6.5612,6.6222,2632570.0],["2010-01-21",6.6606,6.8325,6.6516,6.785,5404464.0],["2010-01-22",6.7466,6.8144,6.629,6.6878,5141738.0],["2010-01-25",6.7782,6.7782,6.4865,6.5589,3018698.0],["2010-01-26",6.5702,6.6584,6.4097,6.4368,3629514.0],["2010-01-27",6.4029,6.4526,6.2695,6.3577,4924568.0],["2010-01-28",6.4052,6.4843,6.2356,6.2401,2706876.0],["2010-01-29",6.2989,6.3418,6.0818,6.0999,3384922.0],["2010-02-01",6.109,6.2039,6.109,6.1836,4281022.0],["2010-02-02",6.1497,6.2492,6.1158,6.2333,2820105.0],["2010-02-03",6.1994,6.1994,6.0344,6.1519,4891396.0],["2010-02-04",5.8558,5.9869,5.3697,5.4036,23648012.0],["2010-02-05",5.3335,5.4171,5.1797,5.2521,8511179.0],["2010-02-08",5.2227,5.2792,5.1277,5.225,7570849.0],["2010-02-09",5.277,5.3131,5.2272,5.2634,8050302.0],["2010-02-10",5.2476,5.3131,5.2317,5.2544,4148774.0],["2010-02-11",5.2137,5.277,5.182,5.2657,3991758.0],["2010-02-12",5.2001,5.277,5.1707,5.277,3507881.0],["2010-02-16",5.1164,5.1933,5.0757,5.1865,5912666.0],["2010-02-17",5.1684,5.2295,5.1571,5.2001,2050061.0],["2010-02-18",5.1684,5.1978,5.1164,5.1436,2640973.0],["2010-02-19",5.1549,5.1933,5.1074,5.1164,6407600.0],["2010-02-22",5.1662,5.1752,5.121,5.1436,2100925.0],["2010-02-23",5.1662,5.1684,5.0984,5.1142,3643667.0],["2010-02-24",5.1119,5.1865,5.087,5.1662,3133696.0],["2010-02-25",5.1142,5.1639,5.0893,5.1164,3638802.0],["2010-02-26",5.1142,5.2408,5.0893,5.2227,4232811.0],["2010-03-01",5.2385,5.4443,5.2385,5.3425,6251468.0],["2010-03-02",5.3538,5.4307,5.3493,5.3538,3859510.0],["2010-03-03",5.3471,5.4126,5.3177,5.3471,2258826.0],["2010-03-04",5.3719,5.4397,5.2928,5.4375,7908324.0],["2010-03-05",5.4578,5.5483,5.3855,5.485,5905590.0],["2010-03-08",5.5031,5.5415,5.4397,5.4737,3138561.0],["2010-03-09",5.4691,5.5031,5.4262,5.4375,2836912.0],["2010-03-10",5.4194,5.4669,5.4058,5.4284,4592843.0],["2010-03-11",5.4239,5.4737,5.39,5.4737,2119944.0],["2010-03-12",5.5189,5.6206,5.4963,5.6025,3503901.0],["2010-03-15",5.5912,5.6432,5.5324,5.5799,2870527.0],["2010-03-16",5.5822,5.6229,5.5437,5.6071,2075714.0],["2010-03-17",5.6071,5.6771,5.6071,5.6432,2500764.0],["2010-03-18",5.6229,5.6794,5.6138,5.6319,2190712.0],["2010-03-19",5.6613,5.7924,5.6545,5.7924,7164818.0],["2010-03-22",5.7698,5.8693,5.7314,5.8105,3627745.0],["2010-03-23",5.7947,5.8535,5.7269,5.8331,2026619.0],["2010-03-24",5.8354,5.9349,5.8196,5.8354,2342863.0],["2010-03-25",5.901,6.3893,5.8354,6.2333,10900041.0],["2010-03-26",6.118,6.3079,6.0276,6.2966,5871533.0],["2010-03-29",6.3125,6.3486,6.1791,6.1881,2315441.0],["2010-03-30",6.2085,6.2514,6.1474,6.2401,2139405.0],["2010-03-31",6.2378,6.4074,6.1949,6.2876,4291195.0],["2010-04-01",6.3125,6.369,6.2672,6.3667,1924447.0],["2010-04-05",6.3667,6.4933,6.2198,6.4436,3369884.0],["2010-04-06",6.4006,6.4662,6.3486,6.4165,3134138.0],["2010-04-07",6.4323,6.4413,6.3645,6.4119,3390230.0],["2010-04-08",6.3961,6.4481,6.3034,6.4391,4488460.0],["2010-04-09",6.4391,6.5883,6.3984,6.5883,4573824.0],["2010-04-12",6.5883,6.6177,6.5408,6.5702,2017330.0],["2010-04-13",6.4526,6.629,6.3532,6.6064,4569844.0],["2010-04-14",6.6516,6.8076,6.6041,6.7646,4089506.0],["2010-04-15",6.69,6.8777,6.638,6.837,5626056.0],["2010-04-16",6.8438,6.8867,6.5905,6.6132,4593286.0],["2010-04-19",6.5612,6.6584,6.4323,6.5205,3798472.0],["2010-04-20",6.5973,6.6561,6.4798,6.6177,5636229.0],["2010-04-21",6.6606,6.6878,6.5612,6.6539,5039566.0],["2010-04-22",6.7827,6.9365,6.7285,6.837,7919382.0],["2010-04-23",6.9048,7.1219,6.8279,7.0993,4955529.0],["2010-04-26",7.1219,7.1422,6.9885,7.1196,5818014.0],["2010-04-27",7.0653,7.2236,6.9953,7.0789,5504866.0],["2010-04-28",7.1513,7.1603,6.9274,6.9817,3472940.0],["2010-04-29",7.0359,7.1558,7.0359,7.0993,2820547.0],["2010-04-30",7.1332,7.158,6.9885,6.9975,2014677.0],["2010-05-03",7.0563,7.1874,7.0043,7.1761,2649377.0],["2010-05-04",6.993,6.9975,6.7986,6.8528,4606997.0],["2010-05-05",6.7963,7.0314,6.6312,6.8777,4595497.0],["2010-05-06",6.8415,6.9206,5.9394,6.4662,5414194.0],["2010-05-07",6.4662,6.4798,5.9371,6.0547,10223765.0],["2010-05-10",6.369,6.4662,6.3102,6.3305,3613591.0],["2010-05-11",6.274,6.4865,6.2265,6.3758,3003659.0],["2010-05-12",6.369,6.5566,6.369,6.5227,2023523.0],["2010-05-13",6.4775,6.534,6.378,6.3984,2205750.0],["2010-05-14",6.378,6.4006,6.0999,6.2085,3621995.0],["2010-05-17",6.2265,6.2401,5.9937,6.1632,3522477.0],["2010-05-18",6.2514,6.3486,6.118,6.1791,4905992.0],["2010-05-19",6.1135,6.3057,5.9801,6.0864,3121311.0],["2010-05-20",5.9326,5.9485,5.6726,5.6817,3653840.0],["2010-05-21",5.6342,5.8399,5.5709,5.6613,6588943.0],["2010-05-24",5.6771,5.8331,5.6568,5.6568,3774588.0],["2010-05-25",5.546,5.6862,5.4804,5.6681,5679574.0],["2010-05-26",5.7133,5.8151,5.641,5.6568,3174829.0],["2010-05-27",5.7721,5.8851,5.6975,5.8851,2906796.0],["2010-05-28",5.8671,5.9281,5.7472,5.7879,2520225.0],["2010-06-01",5.7111,5.858,5.6817,5.7201,4755610.0],["2010-06-02",5.7924,5.8919,5.6952,5.8738,3049659.0],["2010-06-03",5.8399,6.0321,5.8399,5.9937,2506514.0],["2010-06-04",5.8218,5.9032,5.7518,5.7676,2558706.0],["2010-06-07",5.7992,5.8241,5.4058,5.4126,4743225.0],["2010-06-08",5.4058,5.6613,5.3131,5.6342,5755650.0],["2010-06-09",5.6862,5.9349,5.6523,5.8603,5644633.0],["2010-06-10",5.9552,6.0027,5.8015,5.9213,2233615.0],["2010-06-11",5.8784,6.161,5.7676,6.1429,2928468.0],["2010-06-14",6.2356,6.4006,6.1632,6.1949,2975794.0],["2010-06-15",6.2265,6.3215,6.109,6.2311,2473342.0],["2010-06-16",6.2017,6.2333,6.0977,6.118,1792200.0],["2010-06-17",6.1203,6.1565,6.0253,6.0434,1939486.0],["2010-06-18",6.0796,6.1248,5.9733,5.9959,1100442.0],["2010-06-21",6.0999,6.1271,5.7834,5.8331,2039445.0],["2010-06-22",5.8354,5.8897,5.6477,5.6613,1278247.0],["2010-06-23",5.6839,5.7721,5.6455,5.7337,2123482.0],["2010-06-24",5.6794,5.7201,5.6161,5.6251,1678971.0],["2010-06-25",5.6319,5.7404,5.546,5.7359,2974025.0],["2010-06-28",5.7427,5.7631,5.4511,5.4691,7029032.0],["2010-06-29",5.4013,5.4352,5.2498,5.3742,4361078.0],["2010-06-30",5.3177,5.4465,5.2114,5.2227,3721955.0],["2010-07-01",5.2114,5.3222,5.139,5.2159,3633052.0],["2010-07-02",5.2295,5.2837,5.0712,5.1142,2456977.0],["2010-07-06",5.2046,5.2724,5.0531,5.0735,5120949.0],["2010-07-07",5.1164,5.2182,5.0712,5.1865,5862244.0],["2010-07-08",5.2137,5.3041,5.1888,5.2883,5139968.0],["2010-07-09",5.3064,5.3674,5.1888,5.2973,3522035.0],["2010-07-12",5.2589,5.3425,5.2001,5.2069,2221673.0],["2010-07-13",5.2702,5.4511,5.2702,5.4217,3302212.0],["2010-07-14",5.3877,5.4149,5.3357,5.4058,2654685.0],["2010-07-15",5.3877,5.4194,5.2657,5.3991,3147849.0],["2010-07-16",5.3629,5.4126,5.139,5.1526,2889546.0],["2010-07-19",5.1436,5.2566,5.0984,5.234,2460957.0],["2010-07-20",5.1594,5.3855,5.139,5.3855,2991275.0],["2010-07-21",5.4104,5.5686,5.3832,5.4488,5459309.0],["2010-07-22",5.7653,6.0864,5.6523,5.9733,9221955.0],["2010-07-23",5.9191,6.1542,5.8806,6.1542,4440692.0],["2010-07-26",6.1338,6.1542,6.0231,6.1452,4585766.0],["2010-07-27",6.1316,6.1904,6.1112,6.1452,3769723.0],["2010-07-28",6.1406,6.1519,5.9688,6.005,2772779.0],["2010-07-29",6.0185,6.1158,5.9485,6.066,4037314.0],["2010-07-30",5.9711,6.2152,5.9507,6.1926,2569321.0],["2010-08-02",6.2605,6.4255,6.2401,6.3871,4180177.0],["2010-08-03",6.3351,6.43,6.2672,6.3577,2157982.0],["2010-08-04",6.4074,6.4888,6.3645,6.4662,2601609.0],["2010-08-05",6.4255,6.4798,6.3577,6.4142,2533937.0],["2010-08-06",6.378,6.4617,6.3215,6.4345,2502533.0],["2010-08-09",6.4639,6.5566,6.4368,6.5408,1579453.0],["2010-08-10",6.4685,6.4685,6.3125,6.3667,6514637.0],["2010-08-11",6.222,6.2695,6.118,6.1881,3449498.0],["2010-08-12",6.0683,6.1972,5.9891,6.1271,3897548.0],["2010-08-13",6.1225,6.3645,6.1225,6.3147,2212827.0],["2010-08-16",6.2785,6.3961,6.2559,6.3667,1566627.0],["2010-08-17",6.4165,6.5318,6.369,6.4436,1781584.0],["2010-08-18",6.4436,6.5815,6.43,6.5318,2025292.0],["2010-08-19",6.5092,6.577,6.4097,6.4685,2964737.0],["2010-08-20",6.4459,6.473,6.3351,6.4549,2154001.0],["2010-08-23",6.4775,6.577,6.4504,6.4617,1458705.0],["2010-08-24",6.369,6.3984,6.1587,6.1678,3113792.0],["2010-08-25",6.1338,6.3125,6.109,6.2876,1820065.0],["2010-08-26",6.3283,6.3893,6.2198,6.2695,1748412.0],["2010-08-27",6.3509,6.5702,6.2401,6.5521,2144713.0],["2010-08-30",6.5476,6.5792,6.3803,6.3803,1145115.0],["2010-08-31",6.3599,6.5137,6.2989,6.3712,1776719.0],["2010-09-01",6.4549,6.5544,6.4165,6.525,2063330.0],["2010-09-02",6.5566,6.742,6.525,6.7036,3315481.0],["2010-09-03",6.7624,6.7827,6.69,6.7059,2792240.0],["2010-09-07",6.6606,6.681,6.5589,6.5634,1869160.0],["2010-09-08",6.6041,6.7805,6.6041,6.7624,3080620.0],["2010-09-09",6.7827,6.9772,6.7714,6.9365,3114677.0],["2010-09-10",6.9636,6.9636,6.7895,6.837,1751066.0],["2010-09-13",6.8958,6.9319,6.8212,6.8935,2409208.0],["2010-09-14",6.8641,6.9003,6.7827,6.8166,2133655.0],["2010-09-15",6.7669,6.7782,6.6855,6.7036,2518456.0],["2010-09-16",6.6584,6.7172,6.5996,6.6425,1487013.0],["2010-09-17",6.5453,6.586,6.5046,6.5453,2771452.0],["2010-09-20",6.5679,6.7624,6.5431,6.6991,2783836.0],["2010-09-21",6.7172,6.7759,6.5453,6.5747,2010254.0],["2010-09-22",6.5295,6.6041,6.3712,6.4074,2870085.0],["2010-09-23",6.3645,6.5431,6.3577,6.3961,2143386.0],["2010-09-24",6.4979,6.5476,6.4572,6.5431,1344592.0],["2010-09-27",6.5385,6.785,6.5363,6.6991,2041657.0],["2010-09-28",6.6968,6.7669,6.6019,6.7239,1354323.0],["2010-09-29",6.7398,6.7918,6.6991,6.742,1229594.0],["2010-09-30",6.7827,6.846,6.6471,6.6946,1878448.0],["2010-10-01",6.7217,6.8121,6.6561,6.8008,1947447.0],["2010-10-04",6.8754,6.9862,6.8008,6.8392,3355730.0],["2010-10-05",6.9319,7.0066,6.8913,6.9772,2310133.0],["2010-10-06",6.9455,6.9839,6.8686,6.9546,1061078.0],["2010-10-07",7.0088,7.0359,6.8596,6.9772,2650262.0],["2010-10-08",6.8958,7.1987,6.8754,7.1603,3230559.0],["2010-10-11",7.2033,7.2982,7.1219,7.1897,2243788.0],["2010-10-12",7.1829,7.2507,7.0902,7.1671,1863852.0],["2010-10-13",7.1784,7.2191,7.0676,7.1445,2866546.0],["2010-10-14",7.1829,7.2033,6.8958,7.0179,3288058.0],["2010-10-15",7.0879,7.0925,6.8867,6.9206,2353478.0],["2010-10-18",6.9093,7.054,6.898,7.0088,3398191.0],["2010-10-19",6.9636,7.0631,6.8664,6.9297,2858143.0],["2010-10-20",7.0088,7.1987,7.0088,7.0495,3372095.0],["2010-10-21",7.2146,7.5288,7.2123,7.4248,6611943.0],["2010-10-22",7.5718,7.7798,7.4972,7.6441,5678247.0],["2010-10-25",7.6871,7.73,7.5537,7.5605,2867873.0],["2010-10-26",7.4723,7.6487,7.418,7.6034,2734741.0],["2010-10-27",7.5198,7.5786,7.4565,7.5175,1145557.0],["2010-10-28",7.6012,7.626,7.4587,7.4972,1472859.0],["2010-10-29",7.4633,7.5899,7.4339,7.504,1533012.0],["2010-11-01",7.4407,7.5899,7.4407,7.4904,2312787.0],["2010-11-02",7.5605,7.5786,7.4791,7.5333,2597186.0],["2010-11-03",7.5153,7.5333,7.348,7.5085,3404825.0],["2010-11-04",7.6034,7.678,7.556,7.66,2589667.0],["2010-11-05",7.6871,7.7278,7.4542,7.4927,3346884.0],["2010-11-08",7.4452,7.8001,7.4271,7.7685,4702976.0],["2010-11-09",7.7753,7.9697,7.7278,7.868,5549096.0],["2010-11-10",7.8928,7.9923,7.721,7.9674,3014717.0],["2010-11-11",7.8974,8.0895,7.8657,8.0827,2760837.0],["2010-11-12",7.981,8.0375,7.8725,7.9064,2767913.0],["2010-11-15",7.9381,8.0511,7.8951,7.9765,2205750.0],["2010-11-16",7.9448,7.9742,7.7527,7.8273,2517572.0],["2010-11-17",7.8205,7.8861,7.7142,7.8114,1743989.0],["2010-11-18",7.8974,8.0172,7.8092,7.8137,4373905.0],["2010-11-19",7.7707,8.0127,7.7074,7.972,2560917.0],["2010-11-22",7.9426,8.0534,7.8815,7.972,2280941.0],["2010-11-23",7.8883,7.8928,7.7391,7.7775,1815642.0],["2010-11-24",7.8295,8.0285,7.8295,7.9991,1560434.0],["2010-11-26",7.9381,7.9607,7.8996,7.9245,917330.0],["2010-11-29",7.8634,7.9448,7.7775,7.8227,2134540.0],["2010-11-30",7.7549,7.9426,7.7549,7.9381,3666225.0],["2010-12-01",8.0104,8.1054,7.9742,8.0217,2931564.0],["2010-12-02",8.024,8.0669,7.9448,8.0217,1424206.0],["2010-12-03",8.0036,8.4377,7.9878,8.2975,3743185.0],["2010-12-06",8.2568,8.2749,8.1574,8.2365,1733816.0],["2010-12-07",8.3066,8.3473,8.1709,8.2229,2211058.0],["2010-12-08",8.2207,8.2342,8.0398,8.0692,1729835.0],["2010-12-09",8.1031,8.2727,8.0805,8.1619,3097427.0],["2010-12-10",8.1958,8.1958,7.9222,7.9471,3090350.0],["2010-12-13",8.0194,8.0194,7.7662,7.7798,2757298.0],["2010-12-14",7.7549,7.8431,7.6193,7.6351,2740049.0],["2010-12-15",7.6351,7.6894,7.4226,7.452,4660073.0],["2010-12-16",7.4067,7.678,7.4045,7.5695,1448090.0],["2010-12-17",7.6125,7.6577,7.4813,7.6125,2218577.0],["2010-12-20",7.6396,7.764,7.6012,7.712,2064214.0],["2010-12-21",7.7753,7.7775,7.6894,7.7504,1816526.0],["2010-12-22",7.7572,7.8544,7.7255,7.8476,1682067.0],["2010-12-23",7.8499,7.9833,7.8227,7.9222,1217652.0],["2010-12-27",7.8928,7.8928,7.7549,7.7798,936349.0],["2010-12-28",7.8227,7.8702,7.6894,7.8499,2163289.0],["2010-12-29",7.8883,7.9584,7.8227,7.9381,1732489.0],["2010-12-30",7.9245,7.9968,7.8793,7.9019,871773.0],["2010-12-31",7.9019,8.0669,7.8521,7.9471,1567069.0],["2011-01-03",7.981,8.0036,7.7866,7.825,2619743.0],["2011-01-04",7.8521,7.9652,7.608,7.6803,4365943.0],["2011-01-05",7.6871,7.7504,7.6622,7.6916,4877684.0],["2011-01-06",7.6577,7.7142,7.556,7.6532,5088219.0],["2011-01-07",7.6939,7.8589,7.6509,7.8567,3347326.0],["2011-01-10",7.8431,8.0398,7.721,8.0149,3040370.0],["2011-01-11",8.0488,8.1393,8.0262,8.076,3365018.0],["2011-01-12",8.0556,8.085,7.8838,7.9358,2910334.0],["2011-01-13",7.9426,7.9878,7.825,7.8589,2622397.0],["2011-01-14",7.825,7.9561,7.8001,7.8996,2045195.0],["2011-01-18",7.8793,7.9697,7.8227,7.825,1513108.0],["2011-01-19",7.8386,8.0601,7.7685,7.7843,3769281.0],["2011-01-20",7.7843,7.9923,7.7368,7.9154,2540571.0],["2011-01-21",7.9607,8.1144,7.8906,8.0511,2580821.0],["2011-01-24",8.0375,8.2455,7.9584,8.2433,2472015.0],["2011-01-25",8.2274,8.2297,8.137,8.1981,3216848.0],["2011-01-26",8.1935,8.4287,8.1709,8.3428,4201408.0],["2011-01-27",8.3314,8.4581,8.2501,8.3948,3955931.0],["2011-01-28",8.4128,8.4694,8.1754,8.2252,3107600.0],["2011-01-31",8.024,8.1732,7.9697,8.0782,6016165.0],["2011-02-01",8.1234,8.2681,8.1054,8.2365,3552111.0],["2011-02-02",8.2365,8.284,8.0601,8.1393,3068677.0],["2011-02-03",8.4761,8.6299,8.3314,8.4897,6875554.0],["2011-02-04",8.5123,8.5168,8.3744,8.4106,3405268.0],["2011-02-07",8.4083,8.4083,8.2975,8.3699,2419823.0],["2011-02-08",8.3948,8.4648,8.293,8.3789,1957178.0],["2011-02-09",8.3744,8.4422,8.3269,8.345,1127423.0],["2011-02-10",8.3043,8.3563,8.2546,8.2885,905388.0],["2011-02-11",8.2546,8.3473,8.2139,8.2568,1398553.0],["2011-02-14",8.2455,8.3314,8.1619,8.2478,1211460.0],["2011-02-15",8.2478,8.2659,8.1551,8.1687,1072135.0],["2011-02-16",8.2297,8.2794,8.1981,8.2636,1911178.0],["2011-02-17",8.2455,8.2953,8.0941,8.1551,2156655.0],["2011-02-18",8.1393,8.1845,8.0398,8.1257,3365461.0],["2011-02-22",8.0398,8.1031,7.8408,7.8725,2265903.0],["2011-02-23",7.8657,7.9109,7.712,7.8114,2802413.0],["2011-02-24",7.8114,7.8793,7.6916,7.7368,2832047.0],["2011-02-25",7.7436,7.8861,7.7436,7.8793,2208404.0],["2011-02-28",7.9064,8.137,7.9064,8.0873,2662646.0],["2011-03-01",8.1054,8.1754,8.0104,8.0624,3227905.0],["2011-03-02",8.0692,8.3473,8.0262,8.336,3457459.0],["2011-03-03",8.4151,8.4784,8.3247,8.4332,1812103.0],["2011-03-04",8.4264,8.4558,8.2704,8.4151,1865621.0],["2011-03-07",8.4558,8.4558,8.0827,8.1641,1292843.0],["2011-03-08",8.1822,8.3993,8.1054,8.3699,1494089.0],["2011-03-09",8.3744,8.4581,8.3314,8.4219,1430398.0],["2011-03-10",8.3201,8.336,8.1483,8.1687,1413591.0],["2011-03-11",8.1167,8.2433,8.0737,8.2116,995617.0],["2011-03-14",8.1302,8.2116,7.9132,7.9245,2358344.0],["2011-03-15",7.7165,7.8861,7.6622,7.8589,2598513.0],["2011-03-16",7.8137,7.9064,7.782,7.8431,2381343.0],["2011-03-17",7.9222,7.9697,7.8454,7.8612,1247286.0],["2011-03-18",7.9426,7.9765,7.8182,7.8227,2192039.0],["2011-03-21",7.9245,8.0036,7.8793,7.9132,2979333.0],["2011-03-22",7.9132,8.0307,7.7798,7.7843,2845316.0],["2011-03-23",7.7798,7.8295,7.6351,7.8092,5247005.0],["2011-03-24",7.825,7.9833,7.825,7.929,2299518.0],["2011-03-25",7.9765,8.024,7.8657,7.9426,7371814.0],["2011-03-28",7.9448,7.972,7.7979,7.7979,2675030.0],["2011-03-29",7.8182,7.8838,7.7685,7.8295,2124367.0],["2011-03-30",7.9064,8.4739,7.9064,8.3428,10172900.0],["2011-03-31",8.3088,8.4309,8.241,8.3789,2529514.0],["2011-04-01",8.4648,8.5575,8.2908,8.5055,4746321.0],["2011-04-04",8.5055,8.7542,8.4739,8.7316,3722839.0],["2011-04-05",8.7068,8.7316,8.5824,8.6864,2141174.0],["2011-04-06",8.7045,8.7362,8.544,8.6389,1624568.0],["2011-04-07",8.6728,8.9215,8.6593,8.8085,3974508.0],["2011-04-08",8.8288,8.8808,8.4942,8.5055,2456977.0],["2011-04-11",8.5395,8.605,8.492,8.5146,1285324.0],["2011-04-12",8.4603,8.5191,8.2862,8.3066,2712626.0],["2011-04-13",8.388,8.4784,8.336,8.388,4276599.0],["2011-04-14",8.3292,8.4128,8.284,8.3608,2801086.0],["2011-04-15",8.3789,8.4694,8.3292,8.397,2581263.0],["2011-04-18",8.3179,8.3721,8.2342,8.3699,1680740.0],["2011-04-19",8.3744,8.4309,8.3066,8.3247,1464455.0],["2011-04-20",8.4174,8.501,8.3699,8.4422,3435344.0],["2011-04-21",8.7723,9.1454,8.7723,9.0391,11991195.0],["2011-04-25",9.0436,9.1544,8.9261,9.0889,3979815.0],["2011-04-26",9.1295,9.1295,8.9622,9.0255,2036349.0],["2011-04-27",9.0708,9.1002,9.0165,9.0866,1847929.0],["2011-04-28",9.0866,9.1544,9.0436,9.0685,1830680.0],["2011-04-29",9.0934,9.1137,8.969,9.0459,2039003.0],["2011-05-02",8.969,9.0617,8.9148,8.9713,1631202.0],["2011-05-03",8.917,8.9238,8.6977,8.7452,3202252.0],["2011-05-04",8.7497,8.7949,8.4468,8.7452,2383112.0],["2011-05-05",8.7158,8.856,8.6548,8.709,2139847.0],["2011-05-06",8.8447,8.8763,8.3812,8.5146,4769321.0],["2011-05-09",8.5349,8.6457,8.4083,8.6163,2755087.0],["2011-05-10",8.6412,8.8605,8.5982,8.8582,2142944.0],["2011-05-11",8.8221,8.8718,8.6842,8.7588,2600282.0],["2011-05-12",8.7,8.9464,8.6638,8.9329,2954564.0],["2011-05-13",8.9238,8.9735,8.7542,8.7836,1694894.0],["2011-05-16",8.7475,8.8085,8.5982,8.6095,2164174.0],["2011-05-17",8.6254,8.6796,8.4558,8.6706,2379574.0],["2011-05-18",8.6842,8.9193,8.6118,8.8085,2626377.0],["2011-05-19",8.8628,8.9125,8.761,8.8469,1087616.0],["2011-05-20",8.813,8.8763,8.7226,8.7995,1163249.0],["2011-05-23",8.6796,8.7565,8.5756,8.5779,1561319.0],["2011-05-24",8.6435,8.7768,8.5915,8.6932,1389264.0],["2011-05-25",8.7542,9.1115,8.7271,9.0414,4000161.0],["2011-05-26",8.9939,9.1205,8.9261,9.1069,1896140.0],["2011-05-27",9.1228,9.2019,9.1047,9.1409,1619260.0],["2011-05-31",9.1929,9.1929,9.0436,9.1567,4388058.0],["2011-06-01",9.0911,9.1273,8.8876,8.9125,2616205.0],["2011-06-02",8.908,8.9193,8.7294,8.8628,2616647.0],["2011-06-03",8.7565,8.8221,8.6073,8.6367,1772296.0],["2011-06-06",8.6186,8.7203,8.5281,8.5281,1710374.0],["2011-06-07",8.5688,8.6299,8.3948,8.5168,1971773.0],["2011-06-08",8.4942,8.5937,8.4151,8.5281,2898834.0],["2011-06-09",8.5395,8.5395,8.3993,8.5123,2325613.0],["2011-06-10",8.4852,8.5168,8.2207,8.3857,3154484.0],["2011-06-13",8.3812,8.5349,8.3179,8.3676,1612626.0],["2011-06-14",8.4174,8.648,8.3812,8.6321,3397306.0],["2011-06-15",8.5146,8.6231,8.4196,8.4829,2384882.0],["2011-06-16",8.5395,8.657,8.336,8.3744,2870527.0],["2011-06-17",8.4581,8.5033,8.3473,8.3902,1916486.0],["2011-06-20",8.44,8.6932,8.3654,8.6796,2602051.0],["2011-06-21",8.7429,9.012,8.6548,8.969,3148734.0],["2011-06-22",8.9306,9.0549,8.8695,8.8876,1503378.0],["2011-06-23",8.7859,8.9645,8.7339,8.9442,2814797.0],["2011-06-24",8.9351,9.0097,8.8198,8.8944,2386651.0],["2011-06-27",8.9057,8.9622,8.8311,8.917,1226498.0],["2011-06-28",8.9419,9.1793,8.917,9.1228,1764777.0],["2011-06-29",9.1454,9.2019,9.0165,9.0482,1278689.0],["2011-06-30",9.0482,9.2132,9.0323,9.1205,1453840.0],["2011-07-01",9.1386,9.3036,9.0029,9.2878,2075272.0],["2011-07-05",9.2516,9.3873,9.1386,9.3873,1872698.0],["2011-07-06",9.3285,9.3602,9.2132,9.3104,1875352.0],["2011-07-07",9.3828,9.4958,9.3127,9.4303,1513551.0],["2011-07-08",9.3127,9.4303,9.1725,9.4235,1921351.0],["2011-07-11",9.2765,9.333,8.9984,9.1069,3218175.0],["2011-07-12",9.0482,9.2109,8.96,9.1431,1703740.0],["2011-07-13",9.22,9.3737,9.1702,9.2923,2027503.0],["2011-07-14",9.3059,9.3149,9.1363,9.1702,1904544.0],["2011-07-15",9.0821,9.1115,8.8402,9.0301,4085525.0],["2011-07-18",8.969,9.0436,8.8922,9.0278,2586128.0],["2011-07-19",9.1431,9.1793,9.0029,9.1295,2578609.0],["2011-07-20",9.1476,9.324,9.0911,9.2946,3338923.0],["2011-07-21",9.4958,9.8915,9.4732,9.8372,8056937.0],["2011-07-22",9.8937,10.0136,9.8259,9.9457,3824126.0],["2011-07-25",9.8892,9.9186,9.792,9.8236,2976237.0],["2011-07-26",9.8417,9.8598,9.7016,9.7129,1556896.0],["2011-07-27",9.6722,9.7445,9.5501,9.6111,2656896.0],["2011-07-28",9.6315,9.7106,9.5433,9.5704,1549377.0],["2011-07-29",9.4755,9.5795,9.3308,9.48,2675030.0],["2011-08-01",9.5388,9.645,9.3172,9.428,2970487.0],["2011-08-02",9.324,9.3941,9.0052,9.0414,2600724.0],["2011-08-03",9.0549,9.1793,8.6909,9.0595,3971412.0],["2011-08-04",8.9396,8.9555,8.5575,8.5711,3763973.0],["2011-08-05",8.7045,8.7045,8.1506,8.5508,4431846.0],["2011-08-08",8.2161,8.4106,7.4723,7.816,8340009.0],["2011-08-09",7.9313,8.1574,7.7323,8.0737,5495135.0],["2011-08-10",7.8815,8.0895,7.782,7.8024,3734781.0],["2011-08-11",7.8499,8.4309,7.8205,8.3111,2462284.0],["2011-08-12",8.4038,8.5892,8.2953,8.4309,2491476.0],["2011-08-15",8.4875,8.8492,8.4716,8.8311,3204021.0],["2011-08-16",8.7429,8.9238,8.6842,8.7248,3148734.0],["2011-08-17",8.7655,8.8153,8.5281,8.5801,2337998.0],["2011-08-18",8.3247,8.3247,8.0556,8.1212,4786571.0],["2011-08-19",7.981,8.2523,7.9222,8.1212,3861279.0],["2011-08-22",8.2998,8.492,8.0714,8.1393,5124488.0],["2011-08-23",8.1506,8.4061,8.1302,8.3541,4062083.0],["2011-08-24",8.3608,8.5779,8.3088,8.5575,3053639.0],["2011-08-25",8.6073,8.7,8.0827,8.1099,2856816.0],["2011-08-26",8.0737,8.4106,7.972,8.3541,1639606.0],["2011-08-29",8.4897,8.7565,8.4535,8.7452,2069079.0],["2011-08-30",8.7362,9.0798,8.6321,9.0097,3935585.0],["2011-08-31",9.0436,9.1386,8.9057,9.0007,1371130.0],["2011-09-01",8.9645,9.0685,8.7723,8.7972,2349498.0],["2011-09-02",8.6186,8.7203,8.5055,8.5485,2574628.0],["2011-09-06",8.3247,8.4196,8.2252,8.3654,2231404.0],["2011-09-07",8.544,8.6864,8.4942,8.657,2584359.0],["2011-09-08",8.5869,8.6932,8.4309,8.4422,2366305.0],["2011-09-09",8.3337,8.3812,7.9968,8.1302,4756052.0],["2011-09-12",7.9697,8.2388,7.9697,8.1574,3700724.0],["2011-09-13",8.1981,8.3088,8.1167,8.2094,3227463.0],["2011-09-14",8.2749,8.4422,8.1528,8.3179,1904102.0],["2011-09-15",8.4241,8.4671,8.1845,8.2184,4204062.0],["2011-09-16",8.2749,8.4106,8.1868,8.2501,2486168.0],["2011-09-19",8.1031,8.3586,7.9471,8.3111,3904182.0],["2011-09-20",8.3721,8.4355,8.0556,8.0579,1938159.0],["2011-09-21",8.1348,8.2433,7.9516,7.9629,3270366.0],["2011-09-22",7.8024,7.8657,7.4949,7.6102,2376478.0],["2011-09-23",7.5853,7.9222,7.5853,7.834,2825412.0],["2011-09-26",7.8861,8.0353,7.6419,8.0172,2011138.0],["2011-09-27",8.137,8.3179,8.0466,8.1099,3625533.0],["2011-09-28",8.0579,8.1302,7.6622,7.7572,5551750.0],["2011-09-29",7.8906,7.92,7.608,7.8793,4022276.0],["2011-09-30",7.7074,7.8024,7.5085,7.5266,3248694.0],["2011-10-03",7.452,7.7007,7.296,7.305,3750704.0],["2011-10-04",7.262,7.7323,7.1626,7.7142,4234138.0],["2011-10-05",7.7074,8.0692,7.6984,8.0262,5665421.0],["2011-10-06",8.0488,8.2614,7.9765,8.232,3047447.0],["2011-10-07",8.3066,8.3586,8.1438,8.2207,3296904.0],["2011-10-10",8.3314,8.6593,8.3314,8.6095,3324769.0],["2011-10-11",8.5236,8.6638,8.4174,8.5756,2780740.0],["2011-10-12",8.709,8.8718,8.6208,8.6864,2882469.0],["2011-10-13",8.6661,8.6706,8.4716,8.6457,2204866.0],["2011-10-14",8.7972,8.8243,8.5033,8.6955,2396824.0],["2011-10-17",8.6593,8.8718,8.6299,8.8582,3018698.0],["2011-10-18",8.8402,9.324,8.7362,9.2132,7548734.0],["2011-10-19",9.1929,9.2268,8.8605,8.8989,3678609.0],["2011-10-20",9.2675,9.3805,7.9991,8.3948,14867472.0],["2011-10-21",8.4174,8.5236,8.0104,8.2794,7757500.0],["2011-10-24",8.2772,8.6367,8.2772,8.5214,4733052.0],["2011-10-25",8.4875,8.4875,8.2184,8.241,2904584.0],["2011-10-26",8.3473,8.4061,8.1325,8.2885,4379655.0],["2011-10-27",8.5575,8.5892,8.3066,8.3834,4238119.0],["2011-10-28",8.3428,8.4626,8.2026,8.3495,3106715.0],["2011-10-31",8.2523,8.3156,8.137,8.1393,2411862.0],["2011-11-01",7.8838,8.1054,7.7866,7.9652,3491074.0],["2011-11-02",8.1121,8.2094,7.9991,8.1687,2777644.0],["2011-11-03",8.284,8.2862,7.9607,8.2184,1487013.0],["2011-11-04",8.1619,8.2794,8.024,8.0624,3012505.0],["2011-11-07",8.0466,8.1076,7.9381,7.9787,2982429.0],["2011-11-08",8.0488,8.0737,7.8906,7.9878,2330921.0],["2011-11-09",7.8001,7.9064,7.6871,7.7233,3239848.0],["2011-11-10",7.7934,7.8137,7.5921,7.7753,3912144.0],["2011-11-11",7.8273,7.8815,7.7594,7.7866,3027101.0],["2011-11-14",7.764,7.8612,7.6916,7.7233,1915159.0],["2011-11-15",7.6826,7.8295,7.6554,7.773,2307921.0],["2011-11-16",7.6916,7.834,7.6351,7.6396,2057580.0],["2011-11-17",7.6351,7.8521,7.6102,7.7594,3610937.0],["2011-11-18",7.7911,7.9855,7.7346,7.9561,5775996.0],["2011-11-21",7.8137,7.8544,7.7278,7.7888,2426458.0],["2011-11-22",7.7549,7.8928,7.7007,7.8702,2606474.0],["2011-11-23",7.8001,7.8069,7.6577,7.6735,2030157.0],["2011-11-25",7.6441,7.7572,7.6012,7.678,790832.0],["2011-11-28",7.8974,8.0963,7.8001,7.9787,2595859.0],["2011-11-29",7.9946,8.0669,7.9335,8.0036,3023121.0],["2011-11-30",8.2094,8.4038,8.1754,8.3902,3194291.0],["2011-12-01",8.3654,8.4083,8.2365,8.3111,1454725.0],["2011-12-02",8.4196,8.5462,8.3473,8.4513,2939968.0],["2011-12-05",8.5688,8.5892,8.4784,8.5236,1669683.0],["2011-12-06",8.4852,8.5078,8.3586,8.3676,3873221.0],["2011-12-07",8.3269,8.3428,8.2048,8.3156,1678971.0],["2011-12-08",8.2026,8.2274,7.92,7.9471,4265541.0],["2011-12-09",7.9946,8.1868,7.9946,8.1574,1184922.0],["2011-12-12",8.0488,8.1845,8.0104,8.0986,2232730.0],["2011-12-13",8.1189,8.2094,7.9403,7.9448,2154001.0],["2011-12-14",7.9019,7.9584,7.8454,7.9064,2027503.0],["2011-12-15",7.9923,8.1212,7.9629,8.0443,2591878.0],["2011-12-16",8.1076,8.1709,8.0647,8.1325,2138963.0],["2011-12-19",8.2184,8.2478,8.0941,8.1054,1920909.0],["2011-12-20",8.1913,8.388,8.1868,8.336,1936389.0],["2011-12-21",8.3134,8.4445,8.2297,8.3902,1678086.0],["2011-12-22",8.3834,8.5055,8.3834,8.4671,1698874.0],["2011-12-23",8.5281,8.6321,8.501,8.6186,1273382.0],["2011-12-27",8.6321,8.7814,8.6186,8.6887,1040732.0],["2011-12-28",8.709,8.7452,8.5123,8.5869,1089385.0],["2011-12-29",8.5915,8.6615,8.5146,8.6367,778448.0],["2011-12-30",8.6344,8.7045,8.5824,8.6073,859389.0],["2012-01-03",8.761,8.804,8.5349,8.6118,1752835.0],["2012-01-04",8.5711,8.6276,8.5281,8.605,1340611.0],["2012-01-05",8.5779,8.7836,8.4128,8.7588,1444110.0],["2012-01-06",8.7588,8.7588,8.5688,8.5688,1126980.0],["2012-01-09",8.6638,8.9532,8.6095,8.9215,2969160.0],["2012-01-10",9.0662,9.1363,8.9487,9.0052,2640531.0],["2012-01-11",8.9487,9.1341,8.9487,9.1024,1071693.0],["2012-01-12",9.064,9.2449,9.0391,9.2155,973060.0],["2012-01-13",9.0233,9.22,8.9916,9.22,1621472.0],["2012-01-17",9.2449,9.2652,9.1182,9.1273,881504.0],["2012-01-18",9.1228,9.2607,9.0843,9.2494,1525935.0],["2012-01-19",9.2675,9.4122,9.2516,9.3737,1371130.0],["2012-01-20",9.3715,9.3715,9.2222,9.229,1237113.0],["2012-01-23",9.1929,9.3172,9.0889,9.1612,1526377.0],["2012-01-24",9.0369,9.125,8.8198,9.0843,2290229.0],["2012-01-25",9.0843,9.2245,9.0843,9.1702,1406956.0],["2012-01-26",9.2313,9.3511,9.1725,9.2878,1678086.0],["2012-01-27",9.2765,9.4732,9.2765,9.4529,1378649.0],["2012-01-30",9.3669,9.3783,9.2087,9.2675,2057137.0],["2012-01-31",9.281,9.3489,9.1725,9.2562,869120.0],["2012-02-01",9.3466,9.4167,9.2607,9.3737,1816084.0],["2012-02-02",9.1069,9.2969,8.7429,9.0775,7472659.0],["2012-02-03",9.2494,9.4076,9.0821,9.3195,2967391.0],["2012-02-06",9.2516,9.4642,9.1612,9.4529,2156213.0],["2012-02-07",9.4054,9.4981,9.3082,9.4348,2280941.0],["2012-02-08",9.4416,9.5139,9.4054,9.4461,1705951.0],["2012-02-09",9.4031,9.4664,9.385,9.428,1825814.0],["2012-02-10",9.3262,9.4257,9.2381,9.376,1267190.0],["2012-02-13",9.437,9.4596,9.3353,9.4393,1612184.0],["2012-02-14",9.4099,9.4574,9.333,9.428,1684721.0],["2012-02-15",9.4574,9.6315,9.4212,9.4619,1859872.0],["2012-02-16",9.4551,9.4868,9.3308,9.3896,1471974.0],["2012-02-17",9.4461,9.4936,9.3805,9.489,1686048.0],["2012-02-21",9.532,9.5727,9.3715,9.4054,844793.0],["2012-02-22",9.437,9.4936,9.2833,9.3059,1695778.0],["2012-02-23",9.3014,9.584,9.2042,9.541,2786048.0],["2012-02-24",9.5478,9.6541,9.5343,9.6315,1389264.0],["2012-02-27",9.5343,9.7219,9.5184,9.688,1822718.0],["2012-02-28",9.3986,9.7287,9.2381,9.6043,4007680.0],["2012-02-29",9.6247,9.7332,9.5659,9.6202,2884238.0],["2012-03-01",9.627,9.8169,9.5523,9.6993,2590993.0],["2012-03-02",9.679,9.7762,9.6111,9.6337,2265018.0],["2012-03-05",9.627,9.6541,9.5682,9.636,1254805.0],["2012-03-06",9.5727,9.6021,9.3466,9.3941,1401649.0],["2012-03-07",9.4054,9.6925,9.3556,9.6676,1460032.0],["2012-03-08",9.7332,9.8236,9.6586,9.8056,1030559.0],["2012-03-09",9.8236,9.8937,9.7943,9.8372,1421110.0],["2012-03-12",9.8214,9.8643,9.6631,9.6903,945195.0],["2012-03-13",9.7716,9.844,9.7423,9.8417,1622356.0],["2012-03-14",9.8169,9.8576,9.7445,9.8056,872216.0],["2012-03-15",9.8236,9.8757,9.7626,9.8282,1306997.0],["2012-03-16",9.8259,9.8643,9.7581,9.8259,1368476.0],["2012-03-19",9.8259,10.0497,9.7694,9.9503,1831122.0],["2012-03-20",10.009,10.0136,9.8937,9.9593,2274307.0],["2012-03-21",10.0045,10.1537,9.9683,10.1243,2016446.0],["2012-03-22",10.043,10.1605,9.9977,10.0995,1098231.0],["2012-03-23",10.061,10.1017,9.8621,9.957,1605107.0],["2012-03-26",10.0045,10.1628,9.9887,10.1289,1076558.0],["2012-03-27",10.1108,10.1628,10.043,10.0904,1313631.0],["2012-03-28",10.1108,10.1198,9.8056,9.9073,1699317.0],["2012-03-29",9.8937,9.8937,9.731,9.7784,1610857.0],["2012-03-30",9.8417,9.905,9.7106,9.7174,1547165.0],["2012-04-02",9.7061,9.8711,9.6835,9.8282,3009852.0],["2012-04-03",9.8598,9.8824,9.6835,9.7355,2783836.0],["2012-04-04",9.6383,9.7445,9.5614,9.6043,3383153.0],["2012-04-05",9.7807,9.7807,9.5772,9.6993,1716566.0],["2012-04-09",9.5523,9.6021,9.4709,9.5614,1992119.0],["2012-04-10",9.5139,9.5162,9.2087,9.2969,4865300.0],["2012-04-11",9.4189,9.489,9.3963,9.4461,2828951.0],["2012-04-12",9.4936,9.5659,9.4529,9.4777,1955851.0],["2012-04-13",9.4642,9.4687,9.2765,9.3986,1997427.0],["2012-04-16",9.4189,9.541,9.3308,9.4687,1750181.0],["2012-04-17",9.5275,9.5795,9.5162,9.5343,858062.0],["2012-04-18",9.5297,9.7943,9.5297,9.7897,2880258.0],["2012-04-19",10.4002,10.5087,10.0,10.0701,8056937.0],["2012-04-20",10.0882,10.3324,10.0882,10.3052,4369924.0],["2012-04-23",10.199,10.2351,10.1176,10.2306,1684278.0],["2012-04-24",10.2555,10.3188,10.0791,10.156,2247769.0],["2012-04-25",10.2555,10.355,10.1243,10.1831,1391476.0],["2012-04-26",10.1831,10.3776,10.1153,10.3097,1502051.0],["2012-04-27",10.3617,10.3617,10.147,10.2193,2475553.0],["2012-04-30",10.2374,10.2374,10.0407,10.1696,1794853.0],["2012-05-01",10.1831,10.269,10.1266,10.1673,1606434.0],["2012-05-02",10.1379,10.2012,10.052,10.1764,1874467.0],["2012-05-03",10.1311,10.1311,9.9842,10.0543,1254363.0],["2012-05-04",9.9887,9.9977,9.8598,9.9503,1426418.0],["2012-05-07",9.9163,9.9774,9.7106,9.8033,2887777.0],["2012-05-08",9.7536,10.0701,9.7423,9.991,3753800.0],["2012-05-09",9.9299,10.0226,9.7558,9.9864,2102252.0],["2012-05-10",10.0972,10.3504,10.0927,10.3007,5934781.0],["2012-05-11",10.2057,10.4635,10.2035,10.3052,2791355.0],["2012-05-14",10.2125,10.2306,10.1492,10.1741,2563571.0],["2012-05-15",10.1831,10.4205,10.1289,10.3776,3952835.0],["2012-05-16",10.3663,10.4612,10.2193,10.2871,2156655.0],["2012-05-17",10.3391,10.3391,10.0746,10.1176,3338923.0],["2012-05-18",10.1944,10.3776,10.0475,10.0656,3806876.0],["2012-05-21",10.0814,10.3708,10.0769,10.3663,2092964.0],["2012-05-22",10.364,10.3663,10.2306,10.2917,1812103.0],["2012-05-23",10.1899,10.2939,10.0452,10.269,2437073.0],["2012-05-24",10.2736,10.3572,10.1515,10.2804,1748412.0],["2012-05-25",10.2849,10.3256,10.2193,10.26,1373342.0],["2012-05-29",10.2532,10.3595,10.156,10.3324,2311460.0],["2012-05-30",10.2487,10.3595,10.1605,10.355,2665742.0],["2012-05-31",10.3798,10.4725,10.2306,10.3889,3312385.0],["2012-06-01",10.1831,10.2917,9.8779,9.9367,4113390.0],["2012-06-04",9.9412,10.0294,9.627,9.6654,4075795.0],["2012-06-05",9.6563,9.8123,9.5749,9.7807,2748895.0],["2012-06-06",9.8553,9.9638,9.7513,9.8892,2805509.0],["2012-06-07",10.009,10.043,9.7671,9.7897,2862566.0],["2012-06-08",9.792,9.887,9.6699,9.8395,2503860.0],["2012-06-11",9.9344,9.9503,9.6247,9.7174,2700684.0],["2012-06-12",9.7038,9.8395,9.645,9.8304,2481303.0],["2012-06-13",9.8078,9.948,9.6925,9.7174,2183193.0],["2012-06-14",9.7558,9.9548,9.7332,9.8779,2436188.0],["2012-06-15",9.8892,9.9457,9.7762,9.8711,3010736.0],["2012-06-18",9.835,10.1854,9.7649,10.1221,3803338.0],["2012-06-19",10.1063,10.2804,10.095,10.217,2009811.0],["2012-06-20",10.2103,10.2397,9.991,10.1108,2299075.0],["2012-06-21",10.3753,10.5245,10.0701,10.0723,4315963.0],["2012-06-22",10.095,10.251,10.0249,10.061,3262405.0],["2012-06-25",9.9548,10.0565,9.8146,10.0475,1995215.0],["2012-06-26",10.0271,10.0904,9.9503,10.0407,2420266.0],["2012-06-27",10.0271,10.0904,9.905,10.043,1161038.0],["2012-06-28",10.0068,10.0203,9.8056,9.9299,2009811.0],["2012-06-29",10.0814,10.1718,10.0181,10.0814,2445919.0],["2012-07-02",10.104,10.1243,9.9073,10.0565,2865219.0],["2012-07-03",10.0814,10.1492,9.9344,10.052,1142461.0],["2012-07-05",10.1153,10.1831,10.0407,10.1696,2394612.0],["2012-07-06",10.1266,10.2532,10.0588,10.2057,3955047.0],["2012-07-09",10.0,10.1605,9.8485,9.9683,2557379.0],["2012-07-10",10.1402,10.1402,9.5614,9.6337,4611420.0],["2012-07-11",9.627,9.74,9.437,9.4506,3346000.0],["2012-07-12",9.4506,9.4506,9.2901,9.376,3443748.0],["2012-07-13",9.4303,9.532,9.3285,9.5003,2272537.0],["2012-07-16",9.5433,9.5998,9.4642,9.5727,1885967.0],["2012-07-17",9.7423,9.7603,9.6202,9.7174,2705991.0],["2012-07-18",9.7083,9.8236,9.6224,9.7603,2304825.0],["2012-07-19",9.8327,9.8327,9.5207,9.6134,3782992.0],["2012-07-20",9.6021,9.6021,9.3285,9.3896,2886892.0],["2012-07-23",9.1137,9.2697,8.9306,9.1499,4260234.0],["2012-07-24",9.428,9.5659,8.8854,8.9962,5817572.0],["2012-07-25",8.9713,9.1205,8.9215,9.021,3269482.0],["2012-07-26",9.125,9.125,8.7678,8.8537,3663571.0],["2012-07-27",8.9215,9.0075,8.7294,8.9261,3149176.0],["2012-07-30",8.9419,8.9781,8.7768,8.8288,3622879.0],["2012-07-31",8.5892,8.9193,8.5892,8.7995,2310575.0],["2012-08-01",8.865,8.9351,8.5915,8.6208,3150503.0],["2012-08-02",8.5734,8.6683,8.4671,8.4965,3659148.0],["2012-08-03",8.6389,8.6796,8.3676,8.4513,5110777.0],["2012-08-06",8.4897,8.5666,8.4309,8.5349,2693607.0],["2012-08-07",8.5598,8.6457,8.4648,8.5236,1846160.0],["2012-08-08",8.4875,8.5869,8.4377,8.4965,1821834.0],["2012-08-09",8.4535,8.5688,8.388,8.544,2862566.0],["2012-08-10",8.5327,8.5824,8.492,8.5214,1953197.0],["2012-08-13",8.5033,8.5621,8.3721,8.5123,2394170.0],["2012-08-14",8.5101,8.6231,8.4581,8.4807,2066868.0],["2012-08-15",8.449,8.7339,8.3993,8.6887,5133334.0],["2012-08-16",8.6683,8.8402,8.6412,8.7339,5082027.0],["2012-08-17",8.7429,8.7429,8.5598,8.5869,4286772.0],["2012-08-20",8.6141,8.6525,8.44,8.5191,2683434.0],["2012-08-21",8.5982,8.9306,8.5598,8.7836,5691959.0],["2012-08-22",8.7,8.8175,8.6276,8.7497,2515802.0],["2012-08-23",8.7271,8.7701,8.6389,8.6548,2104906.0],["2012-08-24",8.6661,8.7384,8.5372,8.7135,1618376.0],["2012-08-27",8.7407,8.8153,8.6615,8.709,1033655.0],["2012-08-28",8.7475,8.8763,8.657,8.8447,2180981.0],["2012-08-29",8.856,8.9148,8.7633,8.8175,1702413.0],["2012-08-30",8.8062,8.8108,8.709,8.7836,1535666.0],["2012-08-31",8.8379,8.9102,8.7113,8.8831,1889063.0],["2012-09-04",8.8944,8.9148,8.7701,8.7972,3730358.0],["2012-09-05",8.8062,8.8967,8.7135,8.7203,3463651.0],["2012-09-06",8.7678,8.8876,8.7271,8.8221,3073543.0],["2012-09-07",8.8153,8.9939,8.8153,8.9306,2116848.0],["2012-09-10",8.9306,9.0821,8.8899,8.9781,2763933.0],["2012-09-11",9.0391,9.1273,8.9781,9.0889,4461922.0],["2012-09-12",9.1205,9.2629,9.1115,9.2381,3214194.0],["2012-09-13",9.2087,9.3805,9.1906,9.3353,3995296.0],["2012-09-14",9.324,9.4167,9.2064,9.2426,3050101.0],["2012-09-17",9.2042,9.3579,9.1793,9.3489,2238923.0],["2012-09-18",9.3534,9.3647,9.272,9.3262,1952755.0],["2012-09-19",9.3669,9.4709,9.1838,9.4303,2148251.0],["2012-09-20",9.3783,9.4868,9.2878,9.4506,1636068.0],["2012-09-21",9.4958,9.5614,9.4189,9.4755,3299116.0],["2012-09-24",9.4483,9.5275,9.4076,9.4981,2340652.0],["2012-09-25",9.4845,9.5908,9.4687,9.5003,2584801.0],["2012-09-26",9.4958,9.645,9.4642,9.645,3106273.0],["2012-09-27",9.7151,9.7219,9.5908,9.6812,3929393.0],["2012-09-28",9.6563,9.7581,9.5546,9.749,2663088.0],["2012-10-01",9.7332,9.8463,9.7061,9.8395,3180579.0],["2012-10-02",9.74,9.8643,9.7061,9.7558,3931605.0],["2012-10-03",9.7445,9.7988,9.679,9.7083,2814797.0],["2012-10-04",9.7377,9.7377,9.6021,9.6383,2098714.0],["2012-10-05",9.7038,9.7739,9.6089,9.6699,2049176.0],["2012-10-08",9.6066,9.7016,9.5569,9.6111,1160595.0],["2012-10-09",9.6247,9.6586,9.4506,9.5252,1117692.0],["2012-10-10",9.4958,9.5749,9.4122,9.4257,2384882.0],["2012-10-11",9.4687,9.4936,9.3059,9.3149,2738722.0],["2012-10-12",9.3669,9.3941,9.1861,9.229,2927141.0],["2012-10-15",9.2064,9.3014,9.1431,9.2562,3024005.0],["2012-10-16",9.2697,9.688,9.2697,9.3918,2245999.0],["2012-10-17",9.3602,9.4235,9.3195,9.4031,2235384.0],["2012-10-18",9.697,9.8056,9.5184,9.6993,5134218.0],["2012-10-19",9.6993,9.6993,9.4642,9.4913,3227021.0],["2012-10-22",9.4687,9.532,9.3941,9.4574,2095175.0],["2012-10-23",9.3986,9.4122,9.2109,9.2856,2383997.0],["2012-10-24",9.2132,9.3443,9.1092,9.1318,1464013.0],["2012-10-25",9.2087,9.272,9.125,9.1454,2277845.0],["2012-10-26",9.1883,9.2064,8.9622,9.0504,4198754.0],["2012-10-31",9.0414,9.1544,8.9555,9.1409,2517572.0],["2012-11-01",9.1115,9.2019,9.0685,9.1115,1342823.0],["2012-11-02",9.1137,9.1793,8.9329,9.0097,2775875.0],["2012-11-05",8.9871,9.1115,8.9035,9.1002,3472940.0],["2012-11-06",9.1544,9.1793,8.9555,9.0436,3504343.0],["2012-11-07",8.804,9.0482,8.6661,8.9238,5602614.0],["2012-11-08",8.9487,9.0255,8.7248,8.7316,2012465.0],["2012-11-09",8.7316,8.8537,8.6796,8.7339,2521995.0],["2012-11-12",8.7678,8.7836,8.5847,8.6321,2972256.0],["2012-11-13",8.5847,8.7045,8.5643,8.6254,2345959.0],["2012-11-14",8.6502,8.6683,8.3699,8.4196,2192481.0],["2012-11-15",8.4083,8.5349,8.3654,8.5033,3036390.0],["2012-11-16",11.1508,11.4176,10.8094,10.9044,49898959.0],["2012-11-19",10.9518,11.0649,10.6805,10.7054,11804987.0],["2012-11-20",10.6376,10.7755,10.2826,10.4477,9284762.0],["2012-11-21",10.6014,10.7823,10.5223,10.5811,6135586.0],["2012-11-23",10.624,10.6398,10.5064,10.6285,1616164.0],["2012-11-26",10.6263,10.6602,10.4228,10.5517,6783555.0],["2012-11-27",10.4228,10.9292,10.4228,10.7868,8598754.0],["2012-11-28",10.6873,11.3317,10.6873,11.3272,11602414.0],["2012-11-29",11.1169,11.6188,11.1078,11.5532,9500162.0],["2012-11-30",11.4312,11.5465,11.3972,11.4899,3587053.0],["2012-12-03",11.5781,11.7522,11.4153,11.5216,5889225.0],["2012-12-04",11.5058,11.5284,11.3249,11.4945,3451709.0],["2012-12-05",11.4899,11.5193,11.1011,11.1237,5459751.0],["2012-12-06",11.135,11.343,11.1305,11.2232,2629031.0],["2012-12-07",11.1802,11.4492,11.1395,11.1847,3078408.0],["2012-12-10",11.2729,11.3249,11.1395,11.1712,2991717.0],["2012-12-11",11.248,11.248,10.9383,10.9993,4289425.0],["2012-12-12",11.1101,11.1146,10.9225,10.9677,5114757.0],["2012-12-13",10.9405,10.988,10.8275,10.8727,3505228.0],["2012-12-14",10.8524,10.979,10.7416,10.7981,4576478.0],["2012-12-17",10.8524,10.9722,10.7732,10.9722,2343305.0],["2012-12-18",10.9654,11.2277,10.9473,11.1892,4702091.0],["2012-12-19",11.0875,11.2458,11.0852,11.1757,4484037.0],["2012-12-20",11.1576,11.2096,11.1011,11.1327,3560957.0],["2012-12-21",11.0739,11.1192,10.8998,11.0332,2974025.0],["2012-12-24",11.1169,11.1214,10.9564,11.0355,997829.0],["2012-12-26",10.9518,11.0717,10.8931,10.9518,2520668.0],["2012-12-27",11.0491,11.0943,10.8998,11.0785,2544110.0],["2012-12-28",11.0197,11.0965,10.927,10.9541,2118175.0],["2012-12-31",10.8976,11.2028,10.8682,11.1033,3223482.0],["2013-01-02",11.3045,11.4922,11.2254,11.3701,3498151.0],["2013-01-03",11.3045,11.4764,11.2096,11.4131,2565782.0],["2013-01-04",11.404,11.5872,11.3407,11.4877,1635183.0],["2013-01-07",11.4312,11.6188,11.3475,11.5849,3305750.0],["2013-01-08",11.5985,11.5985,11.4312,11.4899,3995738.0],["2013-01-09",11.5736,11.5736,11.4538,11.5171,2588782.0],["2013-01-10",11.2571,11.4176,11.2525,11.343,4725533.0],["2013-01-11",11.3746,11.4176,11.3023,11.3746,2310133.0],["2013-01-14",11.3814,11.4605,11.3158,11.3565,2259711.0],["2013-01-15",11.3385,11.3565,11.2345,11.2819,2266345.0],["2013-01-16",11.2277,11.291,11.0717,11.2096,2440611.0],["2013-01-17",11.2503,11.2865,11.092,11.1915,2656896.0],["2013-01-18",11.0785,11.1757,10.979,11.04,2741818.0],["2013-01-22",10.9812,11.1056,10.8524,10.9518,4776840.0],["2013-01-23",10.9699,11.0445,10.9428,10.9993,3687455.0],["2013-01-24",10.9451,11.0649,10.823,10.8252,4858666.0],["2013-01-25",10.9315,10.9315,10.7619,10.8365,7132530.0],["2013-01-28",10.9021,10.979,10.8569,10.9315,2950141.0],["2013-01-29",10.8524,10.8818,10.7891,10.8049,5525212.0],["2013-01-30",10.8252,10.9948,10.8071,10.8343,9390029.0],["2013-01-31",10.6263,11.5781,10.6104,11.0016,14949298.0],["2013-02-01",11.0671,11.4696,10.7167,11.3724,12128751.0],["2013-02-04",11.3746,11.4786,11.3679,11.4673,4203177.0],["2013-02-05",11.4809,11.7567,11.4244,11.6437,5158987.0],["2013-02-06",11.5759,11.8607,11.4945,11.7906,6136913.0],["2013-02-07",11.7386,11.8652,11.6912,11.7929,2666627.0],["2013-02-08",11.8698,11.9127,11.7906,11.8223,3375634.0],["2013-02-11",11.9059,11.9286,11.6731,11.7115,3467190.0],["2013-02-12",11.7703,11.8223,11.6866,11.7522,1624126.0],["2013-02-13",11.7522,11.7522,11.5894,11.6007,2006273.0],["2013-02-14",11.5985,11.7002,11.4515,11.6618,2089868.0],["2013-02-15",11.6505,11.6889,11.4764,11.5532,3149176.0],["2013-02-19",11.5284,11.5419,11.3724,11.4379,2653800.0],["2013-02-20",11.4244,11.4425,11.2706,11.2978,3670648.0],["2013-02-21",11.3045,11.3045,11.0423,11.1101,4310656.0],["2013-02-22",11.1983,11.352,11.1101,11.3249,3315481.0],["2013-02-25",11.3859,11.4854,11.0649,11.0717,2314998.0],["2013-02-26",11.0988,11.1892,10.979,11.1327,2454323.0],["2013-02-27",11.1078,11.2684,11.1056,11.2209,1975754.0],["2013-02-28",11.1983,11.3226,11.1802,11.2706,3664898.0],["2013-03-01",11.2118,11.2774,11.0852,11.2028,3001006.0],["2013-03-04",11.1915,11.2367,11.1734,11.2254,2067310.0],["2013-03-05",11.2865,11.5804,11.2616,11.5555,5652152.0],["2013-03-06",11.5713,11.6957,11.4379,11.5148,5017009.0],["2013-03-07",11.5012,11.759,11.3995,11.7477,3895336.0],["2013-03-08",11.768,11.8788,11.7364,11.8743,2746241.0],["2013-03-11",11.7635,12.0032,11.759,11.9986,4684399.0],["2013-03-12",11.9693,12.028,11.915,12.0122,2883354.0],["2013-03-13",11.9941,12.0733,11.9127,12.0687,2145597.0],["2013-03-14",12.0665,12.1999,12.0213,12.1524,3943989.0],["2013-03-15",12.1004,12.1818,12.0506,12.1411,1845718.0],["2013-03-18",11.9986,12.1411,11.9941,12.1185,2002292.0],["2013-03-19",12.1501,12.1501,11.9421,12.0439,3222598.0],["2013-03-20",12.0913,12.3129,12.0755,12.3016,2788259.0],["2013-03-21",12.227,12.3039,12.1275,12.2202,1651106.0],["2013-03-22",12.236,12.2632,12.1117,12.132,1463571.0],["2013-03-25",12.1863,12.1908,12.0077,12.0258,2123040.0],["2013-03-26",12.0936,12.1795,11.976,12.1207,2378247.0],["2013-03-27",12.0348,12.2225,12.0145,12.2225,1474628.0],["2013-03-28",12.2066,12.3333,12.132,12.3061,2335786.0],["2013-04-01",12.3174,12.4305,12.3061,12.3423,3522035.0],["2013-04-02",12.3649,12.426,12.2858,12.3333,2633012.0],["2013-04-03",12.3287,12.3491,12.0529,12.1524,4018296.0],["2013-04-04",12.1795,12.2677,12.1366,12.2044,1299035.0],["2013-04-05",12.0348,12.1546,11.8426,12.1298,2764375.0],["2013-04-08",12.1253,12.3717,12.0891,12.3672,1403418.0],["2013-04-09",12.392,12.478,12.27,12.3446,1737354.0],["2013-04-10",12.3581,12.5277,12.2926,12.5209,2085002.0],["2013-04-11",12.5187,12.6543,12.487,12.5707,2372940.0],["2013-04-12",12.5051,12.7674,12.5051,12.7447,2446361.0],["2013-04-15",12.6611,12.695,12.4667,12.539,3341134.0],["2013-04-16",12.6543,12.8804,12.5707,12.8329,5724689.0],["2013-04-17",12.5752,12.8736,12.5752,12.8194,5352272.0],["2013-04-18",12.6,13.1246,12.6,13.0952,5687978.0],["2013-04-19",13.1246,13.3235,13.0183,13.2828,4494653.0],["2013-04-22",13.0613,13.3213,12.9889,13.31,3462767.0],["2013-04-23",13.3665,13.3688,13.2467,13.3529,3914355.0],["2013-04-24",13.2828,13.5496,12.9867,13.2896,6659711.0],["2013-04-25",13.3394,13.4343,13.2806,13.3597,3341577.0],["2013-04-26",13.3936,13.4004,13.154,13.1698,2844431.0],["2013-04-29",13.1336,13.2964,13.1336,13.1992,1786450.0],["2013-04-30",13.2286,13.2964,13.1585,13.2376,2146482.0],["2013-05-01",13.2082,13.2489,13.1494,13.2263,1770527.0],["2013-05-02",13.2874,13.2874,13.1788,13.1879,2630358.0],["2013-05-03",13.3032,13.3032,13.1788,13.2241,2345075.0],["2013-05-06",13.2376,13.2987,13.2082,13.2851,1365822.0],["2013-05-07",13.2828,13.3281,13.2128,13.2444,1781142.0],["2013-05-08",13.2534,13.3032,13.163,13.1947,1926659.0],["2013-05-09",13.1788,13.1788,13.0748,13.0907,1393245.0],["2013-05-10",13.1065,13.1336,13.0748,13.102,1791757.0],["2013-05-13",13.1472,13.1585,12.9821,13.0771,1552915.0],["2013-05-14",13.0816,13.1585,13.0681,13.1155,1161480.0],["2013-05-15",13.0794,13.1314,12.9912,13.0341,1000925.0],["2013-05-16",13.0567,13.0567,12.8194,12.8533,1791315.0],["2013-05-17",12.8307,13.0635,12.7854,13.0341,2403458.0],["2013-05-20",12.9731,13.111,12.9731,13.0839,1206594.0],["2013-05-21",13.0794,13.0997,12.9595,13.0364,2167270.0],["2013-05-22",13.0025,13.0839,12.7515,12.8623,2317210.0],["2013-05-23",12.7515,12.8894,12.634,12.842,5373945.0],["2013-05-24",12.7651,12.8307,12.7199,12.8261,2232288.0],["2013-05-28",12.9211,13.0047,12.8759,12.9234,1016405.0],["2013-05-29",12.8646,12.9505,12.747,12.7538,2998352.0],["2013-05-30",12.7696,12.7696,12.5797,12.5887,1781142.0],["2013-05-31",12.5593,12.6317,12.435,12.4418,1921351.0],["2013-06-03",12.4327,12.7018,12.34,12.6475,2342421.0],["2013-06-04",12.6634,12.7922,12.5684,12.5774,1402976.0],["2013-06-05",12.5254,12.5842,12.3468,12.3559,3388018.0],["2013-06-06",12.34,12.4508,12.2564,12.4508,2547648.0],["2013-06-07",12.444,12.6046,12.3875,12.444,4418577.0],["2013-06-10",12.4486,12.5141,12.3717,12.4192,2015119.0],["2013-06-11",12.3084,12.4305,12.2066,12.392,2491476.0],["2013-06-12",12.5051,12.5729,12.2948,12.3446,3571130.0],["2013-06-13",12.3717,12.3988,12.2541,12.3152,2571532.0],["2013-06-14",12.2609,12.3694,12.2338,12.2654,2594532.0],["2013-06-17",12.4011,12.4011,12.2519,12.2745,2196904.0],["2013-06-18",12.3039,12.3287,12.1524,12.1546,5246120.0],["2013-06-19",12.1682,12.184,11.9738,11.9828,6719422.0],["2013-06-20",11.8607,11.863,11.5645,11.5759,7579695.0],["2013-06-21",11.5939,11.5939,11.2774,11.3792,7510696.0],["2013-06-24",11.248,11.6459,11.2299,11.5374,3671090.0],["2013-06-25",11.6731,11.7635,11.5487,11.6595,3016044.0],["2013-06-26",11.7432,11.863,11.5985,11.6686,3675955.0],["2013-06-27",11.7522,11.9353,11.7341,11.9105,4587978.0],["2013-06-28",11.8992,12.0077,11.8178,11.9647,2714395.0],["2013-07-01",11.9783,12.1388,11.9173,11.9308,3455248.0],["2013-07-02",11.9715,11.9941,11.7432,11.8087,2386651.0],["2013-07-03",11.7748,11.8449,11.6889,11.7793,1948774.0],["2013-07-05",11.8811,11.9376,11.7771,11.9376,1598472.0],["2013-07-08",11.9873,11.9986,11.8766,11.8946,1614837.0],["2013-07-09",11.9105,11.9715,11.7726,11.9082,3692763.0],["2013-07-10",11.8879,11.9828,11.8585,11.967,3794492.0],["2013-07-11",12.0258,12.1343,11.9896,12.0868,4567632.0],["2013-07-12",11.9896,12.1705,11.9647,12.1569,5070085.0],["2013-07-15",12.1185,12.2858,12.0484,12.1546,3476036.0],["2013-07-16",12.132,12.2428,12.0868,12.1524,3058505.0],["2013-07-17",12.1795,12.27,12.0846,12.123,3010736.0],["2013-07-18",12.1072,12.2948,12.1004,12.227,2137194.0],["2013-07-19",12.1388,12.236,12.0009,12.1026,4495980.0],["2013-07-22",12.0959,12.2383,12.0167,12.2044,3587938.0],["2013-07-23",11.3045,11.7047,11.248,11.3,33330843.0],["2013-07-24",11.3045,11.3385,11.0197,11.196,10825735.0],["2013-07-25",11.1666,11.1915,11.0536,11.0649,7373141.0],["2013-07-26",11.0671,11.2028,11.0106,11.1192,5037355.0],["2013-07-29",11.0649,11.1395,11.0129,11.0626,4625131.0],["2013-07-30",11.0468,11.1463,11.0332,11.0785,6232007.0],["2013-07-31",11.083,11.3498,11.0785,11.3023,4925895.0],["2013-08-01",11.3656,11.7092,11.3656,11.6663,5638440.0],["2013-08-02",11.6437,11.7771,11.5736,11.6595,5113873.0],["2013-08-05",11.6211,11.8223,11.6211,11.7884,4747648.0],["2013-08-06",11.7522,11.8246,11.6912,11.7522,4478288.0],["2013-08-07",11.7477,11.7771,11.6595,11.707,4115159.0],["2013-08-08",11.7047,11.8969,11.6799,11.8766,6465984.0],["2013-08-09",11.8539,11.9286,11.7929,11.9037,2636993.0],["2013-08-12",11.8381,11.9353,11.8381,11.8607,2646281.0],["2013-08-13",11.8946,11.9308,11.8359,11.9105,2801528.0],["2013-08-14",11.915,12.0077,11.8969,11.9331,2142944.0],["2013-08-15",11.8404,12.0393,11.7997,12.0258,6907399.0],["2013-08-16",12.0461,12.0823,11.8426,11.8675,3174387.0],["2013-08-19",11.8675,11.924,11.7273,11.7612,4838762.0],["2013-08-20",11.7771,11.9286,11.6957,11.872,1824488.0],["2013-08-21",11.872,11.9806,11.8313,11.9173,1861198.0],["2013-08-22",11.9353,12.0439,11.8901,12.0303,1563088.0],["2013-08-23",12.071,12.1569,12.0145,12.1501,2388862.0],["2013-08-26",12.1592,12.2225,12.1139,12.1275,2160636.0],["2013-08-27",12.0326,12.08,11.9602,11.976,2282710.0],["2013-08-28",11.9715,12.0145,11.9037,11.9173,2363209.0],["2013-08-29",11.8924,11.9693,11.8517,11.9263,1394130.0],["2013-08-30",11.9489,11.9557,11.8426,11.8901,952272.0],["2013-09-03",12.0077,12.1253,11.9263,12.0303,1900563.0],["2013-09-04",11.9828,12.374,11.9444,12.3242,6212104.0],["2013-09-05",12.3536,12.4169,12.27,12.2745,2755971.0],["2013-09-06",12.3152,12.5187,12.1773,12.4011,1904986.0],["2013-09-09",12.4327,12.5435,12.4214,12.5254,944753.0],["2013-09-10",12.548,12.6611,12.4802,12.5187,2636550.0],["2013-09-11",12.5458,12.6294,12.496,12.6204,1491878.0],["2013-09-12",12.582,12.6159,12.4463,12.4983,1331323.0],["2013-09-13",12.5096,12.6566,12.4667,12.6181,1552031.0],["2013-09-16",12.7018,12.7154,12.5187,12.5367,891677.0],["2013-09-17",12.5413,12.643,12.5413,12.6046,632931.0],["2013-09-18",12.6204,12.8329,12.5593,12.8013,2904584.0],["2013-09-19",12.7832,12.9641,12.7832,12.8985,3068677.0],["2013-09-20",12.9301,12.9867,12.8555,12.8601,2773663.0],["2013-09-23",12.808,12.8578,12.6543,12.7334,2178328.0],["2013-09-24",12.695,12.7131,12.5684,12.5774,1991677.0],["2013-09-25",12.5639,12.6498,12.5367,12.5593,1733816.0],["2013-09-26",12.4915,12.5978,12.4282,12.4395,2509168.0],["2013-09-27",12.4395,12.6995,12.435,12.6498,2223884.0],["2013-09-30",12.5028,12.6136,12.4734,12.5164,1511339.0],["2013-10-01",12.478,12.7108,12.4599,12.7108,2099156.0],["2013-10-02",12.5503,12.6588,12.444,12.5458,1766104.0],["2013-10-03",12.4915,12.5503,12.3694,12.3988,2667069.0],["2013-10-04",12.4327,12.5729,12.4056,12.5096,2356574.0],["2013-10-07",12.634,12.8126,12.582,12.6905,5088219.0],["2013-10-08",12.7334,12.799,12.6272,12.6814,5753438.0],["2013-10-09",12.7357,12.7402,12.4282,12.4915,5984319.0],["2013-10-10",12.634,12.695,12.5254,12.5684,3831203.0],["2013-10-11",12.5729,12.7176,12.5345,12.5526,4330559.0],["2013-10-14",12.5345,12.7357,12.496,12.6724,7844633.0],["2013-10-15",12.6792,12.7402,12.5661,12.6385,3771492.0],["2013-10-16",12.756,12.756,12.5526,12.5752,8774790.0],["2013-10-17",12.5458,12.8284,12.2428,12.7674,17121433.0],["2013-10-18",12.8623,13.1404,12.7086,13.0341,8404585.0],["2013-10-21",13.0161,13.2082,12.9414,13.2082,4968798.0],["2013-10-22",13.1653,13.2919,13.0251,13.2715,9274146.0],["2013-10-23",13.0341,13.0726,12.8691,13.0454,4060314.0],["2013-10-24",13.0974,13.1494,13.0341,13.1133,10218457.0],["2013-10-25",13.1246,13.1427,13.007,13.111,3181464.0],["2013-10-28",13.1201,13.1201,12.946,13.0748,5407118.0],["2013-10-29",13.0681,13.1766,13.007,13.1743,7097588.0],["2013-10-30",13.1675,13.2218,13.0341,13.1246,4465461.0],["2013-10-31",13.102,13.267,13.0522,13.2286,5036470.0],["2013-11-01",13.2354,13.3416,13.1155,13.3326,5315561.0],["2013-11-04",13.65,13.82,13.09,13.75,5902100.0],["2013-11-05",13.83,13.88,13.5,13.61,3721900.0],["2013-11-06",13.3,13.61,13.1,13.26,3992200.0],["2013-11-07",13.25,13.33,12.8,12.84,3406700.0],["2013-11-08",12.89,13.74,12.75,13.68,4242500.0],["2013-11-11",13.51,14.48,13.45,14.26,6129600.0],["2013-11-12",14.22,14.46,14.2,14.28,3201900.0],["2013-11-13",14.16,14.63,14.06,14.54,2568800.0],["2013-11-14",14.25,14.85,14.25,14.5,4223200.0],["2013-11-15",14.5,14.85,14.49,14.65,2566100.0],["2013-11-18",15.0,15.5,14.9,15.18,6255800.0],["2013-11-19",15.15,15.19,14.88,14.92,1787600.0],["2013-11-20",14.98,14.99,14.51,14.59,1534400.0],["2013-11-21",14.66,15.03,14.62,14.88,1380800.0],["2013-11-22",14.95,14.98,14.72,14.84,1209200.0],["2013-11-25",14.91,14.92,14.67,14.68,1628800.0],["2013-11-26",15.4,15.4,14.63,14.64,2315600.0],["2013-11-27",14.68,14.68,14.41,14.46,2981200.0],["2013-11-29",14.5,14.6,14.44,14.44,1464700.0],["2013-12-02",14.4,14.43,13.95,14.14,4979200.0],["2013-12-03",14.08,14.17,13.97,14.04,2192400.0],["2013-12-04",13.98,14.26,13.91,14.07,1998700.0],["2013-12-05",14.05,14.15,13.96,14.0,1735000.0],["2013-12-06",14.09,14.46,14.04,14.36,1379900.0],["2013-12-09",14.38,14.49,14.18,14.23,1166800.0],["2013-12-10",14.24,14.66,14.23,14.52,2175100.0],["2013-12-11",14.52,14.71,14.16,14.17,1370200.0],["2013-12-12",14.19,14.39,13.96,13.97,1100100.0],["2013-12-13",14.01,14.23,13.97,13.99,1347700.0],["2013-12-16",14.06,14.16,13.97,14.04,1329900.0],["2013-12-17",14.03,14.06,13.88,13.92,961100.0],["2013-12-18",13.97,14.19,13.87,14.08,1413900.0],["2013-12-19",14.07,14.17,13.97,14.12,1340400.0],["2013-12-20",14.17,14.3,13.99,14.26,1726300.0],["2013-12-23",14.37,14.61,14.12,14.34,696500.0],["2013-12-24",14.36,14.75,14.3,14.56,407600.0],["2013-12-26",14.58,14.74,14.48,14.51,377200.0],["2013-12-27",14.51,14.65,14.45,14.51,510200.0],["2013-12-30",14.51,14.67,14.3,14.62,404500.0],["2013-12-31",14.39,14.5,14.26,14.33,1005300.0],["2014-01-02",14.29,14.29,13.99,14.16,1569700.0],["2014-01-03",14.22,14.45,14.0,14.06,1896300.0],["2014-01-06",14.06,14.18,13.73,13.84,2830000.0],["2014-01-07",13.91,14.04,13.75,13.8,1971000.0],["2014-01-08",13.81,13.97,13.36,13.42,1919500.0],["2014-01-09",13.42,13.64,13.02,13.05,2909800.0],["2014-01-10",13.12,13.24,13.01,13.08,1683400.0],["2014-01-13",13.07,13.13,12.7,12.85,1908000.0],["2014-01-14",12.89,13.1,12.87,12.98,1558500.0],["2014-01-15",12.85,13.03,12.64,12.74,1558000.0],["2014-01-16",12.75,12.75,12.27,12.6,2463500.0],["2014-01-17",12.58,12.71,12.47,12.56,967300.0],["2014-01-21",12.62,12.8,12.44,12.51,1092200.0],["2014-01-22",12.51,12.57,12.35,12.49,967400.0],["2014-01-23",12.41,12.45,12.23,12.26,951300.0],["2014-01-24",12.17,12.21,11.6,11.67,2656300.0],["2014-01-27",11.74,11.77,11.4,11.58,2117100.0],["2014-01-28",11.05,11.33,10.84,11.29,3817400.0],["2014-01-29",11.19,11.3,11.01,11.09,1496300.0],["2014-01-30",11.2,11.4,11.1,11.35,3200600.0],["2014-01-31",11.34,11.92,11.26,11.73,3977200.0],["2014-02-03",11.69,11.88,11.24,11.51,3581400.0],["2014-02-04",11.6,11.64,11.36,11.4,3214900.0],["2014-02-05",11.25,11.39,11.12,11.3,2629600.0],["2014-02-06",11.26,12.09,11.01,12.01,7981100.0],["2014-02-07",12.3,12.32,11.89,12.2,4441200.0],["2014-02-10",12.11,12.15,11.85,11.93,2549200.0],["2014-02-11",11.91,12.15,11.86,11.96,1718600.0],["2014-02-12",11.99,12.07,11.61,11.65,1506700.0],["2014-02-13",11.6,11.89,11.51,11.84,1437600.0],["2014-02-14",11.8,11.92,11.44,11.5,1243300.0],["2014-02-18",11.48,11.73,11.47,11.61,1189500.0],["2014-02-19",11.55,11.7,11.12,11.16,1904300.0],["2014-02-20",11.18,11.32,11.07,11.27,1316600.0],["2014-02-21",11.43,11.61,11.33,11.61,1397800.0],["2014-02-24",11.7,12.12,11.65,12.1,1754100.0],["2014-02-25",12.08,12.25,11.98,12.15,1098600.0],["2014-02-26",12.16,12.7,12.01,12.68,2228600.0],["2014-02-27",12.69,13.92,12.61,13.25,6978200.0],["2014-02-28",12.98,13.26,12.74,12.85,2379200.0],["2014-03-03",12.75,12.92,12.66,12.77,1040800.0],["2014-03-04",12.93,13.01,12.75,12.87,1209600.0],["2014-03-05",12.85,13.31,12.8,12.89,1662600.0],["2014-03-06",12.91,13.3,12.91,13.11,1573600.0],["2014-03-07",13.2,13.29,12.93,12.97,1851300.0],["2014-03-10",12.97,13.12,12.73,12.88,749700.0],["2014-03-11",12.97,12.97,12.69,12.8,1088700.0],["2014-03-12",12.72,13.28,12.67,12.97,2581000.0],["2014-03-13",13.0,13.11,12.0,12.93,3120500.0],["2014-03-14",12.92,13.18,12.68,12.74,2489500.0],["2014-03-17",12.81,12.81,12.29,12.31,2029200.0],["2014-03-18",12.26,12.62,12.26,12.47,862800.0],["2014-03-19",12.49,12.61,12.29,12.4,725500.0],["2014-03-20",12.39,12.44,12.22,12.27,435400.0],["2014-03-21",12.27,12.42,11.91,11.99,1311400.0],["2014-03-24",12.01,12.14,11.6,11.7,1160300.0],["2014-03-25",11.74,11.85,11.65,11.74,511600.0],["2014-03-26",12.36,12.36,11.55,11.67,1847500.0],["2014-03-27",11.68,11.88,11.62,11.71,1195900.0],["2014-03-28",11.76,12.09,11.7,11.95,753300.0],["2014-03-31",12.04,12.34,11.97,12.32,1152900.0],["2014-04-01",12.4,12.57,12.18,12.18,1478800.0],["2014-04-02",12.21,12.53,12.05,12.32,1054300.0],["2014-04-03",12.35,12.57,12.32,12.4,2213400.0],["2014-04-04",12.51,12.84,12.28,12.35,1900700.0],["2014-04-07",12.28,12.38,12.0,12.31,2189900.0],["2014-04-08",12.36,12.36,12.05,12.14,1544700.0],["2014-04-09",12.69,12.95,12.58,12.78,2084900.0],["2014-04-10",12.68,13.03,12.61,12.74,1828400.0],["2014-04-11",12.64,12.87,12.53,12.62,1195500.0],["2014-04-14",12.73,12.8,12.43,12.45,554700.0],["2014-04-15",12.53,12.56,12.15,12.53,899100.0],["2014-04-16",12.59,12.8,12.54,12.65,886000.0],["2014-04-17",12.64,12.78,12.58,12.7,655300.0],["2014-04-21",12.71,13.09,12.64,13.08,1196900.0],["2014-04-22",13.1,13.44,12.94,13.39,1331600.0],["2014-04-23",13.37,13.48,12.9,12.93,2012800.0],["2014-04-24",11.99,12.4,11.56,11.68,4314500.0],["2014-04-25",11.56,11.68,11.2,11.3,1528100.0],["2014-04-28",11.32,11.47,10.76,11.02,2182000.0],["2014-04-29",11.04,11.31,10.85,11.15,1309200.0],["2014-04-30",11.12,11.2,10.93,11.16,1063700.0],["2014-05-01",11.05,11.19,10.83,11.13,711500.0],["2014-05-02",11.2,11.53,11.15,11.52,882000.0],["2014-05-05",11.45,11.49,10.95,11.06,712300.0],["2014-05-06",11.02,11.07,10.77,10.8,676300.0],["2014-05-07",10.85,10.88,10.52,10.8,799600.0],["2014-05-08",10.27,11.45,10.26,11.15,3300800.0],["2014-05-09",11.14,11.28,11.01,11.22,969600.0],["2014-05-12",11.26,11.59,11.14,11.29,1138600.0],["2014-05-13",11.31,11.7,11.17,11.32,2120300.0],["2014-05-14",11.39,11.52,11.17,11.21,821700.0],["2014-05-15",11.15,11.33,10.91,11.29,1092100.0],["2014-05-16",11.32,11.32,10.96,11.25,767800.0],["2014-05-19",11.24,11.31,11.02,11.28,628200.0],["2014-05-20",11.27,11.27,10.89,10.95,586300.0],["2014-05-21",10.96,11.3,10.96,11.14,763900.0],["2014-05-22",11.14,11.44,11.07,11.36,819200.0],["2014-05-23",11.37,11.66,11.33,11.56,1036400.0],["2014-05-27",11.59,11.66,11.46,11.51,631500.0],["2014-05-28",11.53,11.63,11.3,11.49,904400.0],["2014-05-29",11.55,11.72,11.43,11.45,680200.0],["2014-05-30",11.42,11.71,11.31,11.66,1356400.0],["2014-06-02",11.64,11.75,11.3,11.33,685800.0],["2014-06-03",11.28,11.43,11.15,11.31,495400.0],["2014-06-04",11.27,11.35,11.05,11.11,667500.0],["2014-06-05",11.12,11.46,11.03,11.32,1426200.0],["2014-06-06",11.35,11.67,11.22,11.64,958300.0],["2014-06-09",11.54,11.64,11.3,11.6,916600.0],["2014-06-10",11.54,11.85,11.5,11.84,817800.0],["2014-06-11",11.8,12.25,11.77,12.21,1400500.0],["2014-06-12",12.21,12.5,12.05,12.39,1239200.0],["2014-06-13",12.4,12.63,12.27,12.57,807600.0],["2014-06-16",12.52,12.57,12.1,12.18,745000.0],["2014-06-17",12.12,12.32,12.05,12.28,1514200.0],["2014-06-18",12.25,12.31,11.98,12.18,911700.0],["2014-06-19",12.25,12.33,12.08,12.18,848000.0],["2014-06-20",12.19,12.33,11.91,11.95,858000.0],["2014-06-23",11.95,12.04,11.81,11.98,643600.0],["2014-06-24",11.94,12.19,11.63,11.77,1525700.0],["2014-06-25",11.78,12.54,11.61,12.3,2153400.0],["2014-06-26",12.3,12.49,11.98,11.99,1053100.0],["2014-06-27",11.87,12.19,11.74,11.89,10383200.0],["2014-06-30",11.91,12.16,11.74,12.14,925500.0],["2014-07-01",12.15,12.28,11.91,11.91,1259100.0],["2014-07-02",11.9,12.33,11.9,12.17,673600.0],["2014-07-03",12.2,12.64,12.13,12.44,385700.0],["2014-07-07",12.4,12.63,12.36,12.46,858700.0],["2014-07-08",12.38,12.45,11.81,12.06,1827800.0],["2014-07-09",12.09,12.25,11.95,12.14,865200.0],["2014-07-10",11.97,12.09,11.69,11.78,1098700.0],["2014-07-11",11.75,11.99,11.65,11.69,805900.0],["2014-07-14",11.81,11.83,11.53,11.55,562400.0],["2014-07-15",11.58,11.69,11.21,11.28,777700.0],["2014-07-16",11.35,11.4,11.26,11.29,751700.0],["2014-07-17",11.23,11.24,11.05,11.14,872400.0],["2014-07-18",11.13,11.4,11.1,11.32,500500.0],["2014-07-21",11.25,11.4,11.18,11.29,554400.0],["2014-07-22",11.36,11.79,11.29,11.6,1129800.0],["2014-07-23",11.6,11.91,11.28,11.35,1648100.0],["2014-07-24",11.47,12.03,10.6,10.94,2598700.0],["2014-07-25",10.89,11.12,10.72,10.94,1227700.0],["2014-07-28",10.93,11.09,10.29,10.47,1717100.0],["2014-07-29",10.49,10.61,10.36,10.43,1073200.0],["2014-07-30",10.63,10.77,10.5,10.68,1645900.0],["2014-07-31",10.56,10.64,10.43,10.48,1259300.0],["2014-08-01",10.47,10.58,10.17,10.18,1168700.0],["2014-08-04",10.19,10.55,10.07,10.5,2034100.0],["2014-08-05",10.42,10.62,10.35,10.41,1244700.0],["2014-08-06",10.36,10.86,10.17,10.76,2147300.0],["2014-08-07",10.81,11.06,10.73,10.78,1586000.0],["2014-08-08",10.76,10.89,10.66,10.69,718900.0],["2014-08-11",10.75,10.9,10.63,10.87,940400.0],["2014-08-12",10.83,11.0,10.69,10.9,1108600.0],["2014-08-13",10.9,10.99,10.58,10.84,893600.0],["2014-08-14",10.84,10.98,10.69,10.93,779200.0],["2014-08-15",11.0,11.01,10.72,10.83,527400.0],["2014-08-18",10.89,11.06,10.86,11.03,698000.0],["2014-08-19",11.03,11.08,10.86,10.98,754200.0],["2014-08-20",10.89,10.93,10.66,10.7,634700.0],["2014-08-21",10.67,10.82,10.51,10.79,563200.0],["2014-08-22",10.76,10.79,10.55,10.56,445900.0],["2014-08-25",10.63,10.78,10.56,10.77,476100.0],["2014-08-26",10.77,11.01,10.7,11.0,665000.0],["2014-08-27",10.99,11.25,10.96,11.23,1113000.0],["2014-08-28",11.18,11.32,11.04,11.26,826400.0],["2014-08-29",11.26,11.31,11.11,11.29,633600.0],["2014-09-02",11.3,11.44,11.18,11.43,840300.0],["2014-09-03",11.46,11.48,11.21,11.25,611400.0],["2014-09-04",11.27,11.59,11.25,11.45,996400.0],["2014-09-05",11.42,11.52,11.38,11.48,521200.0],["2014-09-08",11.48,12.22,11.35,12.08,2132200.0],["2014-09-09",12.03,12.16,11.74,11.77,710700.0],["2014-09-10",11.76,11.9,11.69,11.87,395300.0],["2014-09-11",11.79,11.87,11.58,11.63,646100.0],["2014-09-12",11.65,11.68,11.39,11.55,522000.0],["2014-09-15",11.53,11.53,11.32,11.44,382300.0],["2014-09-16",11.36,11.49,11.23,11.37,726600.0],["2014-09-17",11.33,11.53,11.29,11.49,648300.0],["2014-09-18",11.54,11.69,11.39,11.67,396700.0],["2014-09-19",11.73,11.86,11.51,11.75,1078300.0],["2014-09-22",11.67,11.72,11.34,11.46,448000.0],["2014-09-23",11.41,11.65,11.4,11.6,623300.0],["2014-09-24",11.63,11.84,11.59,11.81,467300.0],["2014-09-25",11.83,11.83,11.5,11.61,687400.0],["2014-09-26",11.62,11.87,11.62,11.83,581700.0],["2014-09-29",11.72,11.75,11.47,11.53,659000.0],["2014-09-30",11.46,11.61,11.21,11.21,883300.0],["2014-10-01",11.17,11.24,10.86,10.97,1017300.0],["2014-10-02",11.0,11.57,10.86,11.53,924400.0],["2014-10-03",11.63,12.2,11.36,11.99,2033500.0],["2014-10-06",12.06,12.14,11.67,11.67,609900.0],["2014-10-07",11.54,11.64,11.38,11.38,748300.0],["2014-10-08",11.36,11.51,11.25,11.32,738900.0],["2014-10-09",11.29,11.54,11.0,11.01,841700.0],["2014-10-10",10.96,11.2,10.74,10.75,823700.0],["2014-10-13",10.73,10.85,10.5,10.68,877100.0],["2014-10-14",10.78,11.04,10.63,11.03,769900.0],["2014-10-15",10.84,11.32,10.74,11.22,1014400.0],["2014-10-16",11.12,11.74,10.96,11.56,819700.0],["2014-10-17",11.73,11.87,11.48,11.57,869400.0],["2014-10-20",11.55,11.85,11.55,11.76,1001600.0],["2014-10-21",11.84,12.14,11.6,12.05,759200.0],["2014-10-22",12.15,12.26,11.85,11.9,914800.0],["2014-10-23",11.99,12.53,11.74,12.2,1063100.0],["2014-10-24",12.22,12.46,11.97,12.41,1024600.0],["2014-10-27",12.38,12.61,12.22,12.59,852800.0],["2014-10-28",12.61,13.0,12.29,12.92,1315400.0],["2014-10-29",12.97,13.06,12.73,12.97,759400.0],["2014-10-30",12.87,13.29,12.87,13.09,1020000.0],["2014-10-31",13.38,13.49,12.98,13.09,1521700.0],["2014-11-03",13.13,13.42,12.94,13.17,771500.0],["2014-11-04",13.39,13.55,13.23,13.36,1311400.0],["2014-11-05",13.52,13.52,12.89,13.36,1740100.0],["2014-11-06",13.42,13.47,13.17,13.45,1918200.0],["2014-11-07",13.45,13.64,13.25,13.55,1116800.0],["2014-11-10",13.56,13.58,12.94,13.15,1123500.0],["2014-11-11",13.38,14.12,13.06,14.09,1968000.0],["2014-11-12",14.0,14.44,13.93,14.31,1172500.0],["2014-11-13",14.35,14.68,14.28,14.67,1367000.0],["2014-11-14",14.66,14.75,14.1,14.3,1139800.0],["2014-11-17",14.24,14.33,13.83,13.88,735100.0],["2014-11-18",13.96,14.24,13.88,14.2,881800.0],["2014-11-19",14.1,14.1,13.5,13.6,912300.0],["2014-11-20",13.58,14.03,13.48,13.84,1161200.0],["2014-11-21",14.01,14.13,13.77,13.91,1223700.0],["2014-11-24",13.9,14.2,13.82,14.2,1295200.0],["2014-11-25",14.26,14.26,13.96,14.03,754200.0],["2014-11-26",14.07,14.07,13.77,13.82,775900.0],["2014-11-28",13.89,14.33,13.87,14.2,597100.0],["2014-12-01",14.13,14.13,13.46,13.51,856100.0],["2014-12-02",13.6,14.2,13.6,13.76,885500.0],["2014-12-03",13.74,13.79,13.5,13.57,985200.0],["2014-12-04",13.52,13.64,13.33,13.45,1087200.0],["2014-12-05",13.47,13.59,13.43,13.44,1208900.0],["2014-12-08",13.41,13.59,13.34,13.4,1479900.0],["2014-12-09",13.22,13.45,13.15,13.24,1384400.0],["2014-12-10",13.2,13.25,12.88,12.95,1079300.0],["2014-12-11",13.05,13.25,12.84,12.89,726700.0],["2014-12-12",12.78,13.58,12.71,13.29,1723100.0],["2014-12-15",13.3,13.56,12.88,13.12,1157400.0],["2014-12-16",13.05,13.17,12.75,12.77,1038300.0],["2014-12-17",12.77,13.23,12.52,12.76,1735900.0],["2014-12-18",12.94,13.27,12.74,13.09,1475300.0],["2014-12-19",13.11,13.26,12.82,13.13,2246700.0],["2014-12-22",13.14,13.44,13.14,13.4,608100.0],["2014-12-23",13.45,13.73,13.3,13.71,837400.0],["2014-12-24",13.74,13.75,13.6,13.65,369500.0],["2014-12-26",13.73,13.73,13.55,13.63,395000.0],["2014-12-29",13.66,13.67,13.51,13.6,419500.0],["2014-12-30",13.6,13.69,13.44,13.64,756000.0],["2014-12-31",13.69,13.94,13.62,13.73,946500.0],["2015-01-02",13.73,13.96,13.39,13.48,773700.0],["2015-01-05",13.4,13.57,13.07,13.19,2103900.0],["2015-01-06",13.24,13.45,12.88,13.21,1485500.0],["2015-01-07",13.35,14.29,13.25,14.23,2430200.0],["2015-01-08",14.44,15.07,14.41,14.52,2275800.0],["2015-01-09",14.5,14.88,14.28,14.48,1449600.0],["2015-01-12",14.51,14.82,14.27,14.55,777800.0],["2015-01-13",14.87,15.14,14.52,14.67,1115000.0],["2015-01-14",14.54,15.43,14.35,15.42,1201400.0],["2015-01-15",15.4,15.46,15.08,15.19,1729400.0],["2015-01-16",15.14,15.49,15.03,15.1,1780000.0],["2015-01-20",15.21,15.38,15.02,15.11,2273900.0],["2015-01-21",15.28,15.65,15.05,15.59,2403200.0],["2015-01-22",15.66,15.73,15.21,15.45,2141200.0],["2015-01-23",15.4,15.61,15.23,15.32,1147400.0],["2015-01-26",15.47,15.62,15.33,15.62,1798400.0],["2015-01-27",15.4,15.61,15.28,15.31,1072900.0],["2015-01-28",15.45,15.46,15.15,15.26,2052800.0],["2015-01-29",15.72,16.25,15.12,15.61,4237700.0],["2015-01-30",15.56,15.86,14.91,14.97,2037500.0],["2015-02-02",13.34,15.31,13.34,15.28,1116100.0],["2015-02-03",15.57,15.83,15.07,15.7,1422300.0],["2015-02-04",15.66,15.85,15.49,15.7,1412100.0],["2015-02-05",15.78,16.1,15.68,15.98,761500.0],["2015-02-06",16.04,16.13,15.71,15.77,980300.0],["2015-02-09",15.75,16.23,15.55,16.2,1897100.0],["2015-02-10",16.36,16.58,16.25,16.5,1157400.0],["2015-02-11",16.44,16.73,16.4,16.69,2490200.0],["2015-02-12",16.74,17.06,16.61,16.83,1992900.0],["2015-02-13",16.8,16.95,16.6,16.62,1123500.0],["2015-02-17",16.58,16.82,16.53,16.61,844400.0],["2015-02-18",16.51,16.87,16.51,16.77,1354900.0],["2015-02-19",16.8,16.86,16.66,16.69,2538900.0],["2015-02-20",16.65,16.7,16.36,16.39,1187800.0],["2015-02-23",16.91,16.92,16.36,16.57,1690700.0],["2015-02-24",16.45,16.54,16.12,16.27,1483600.0],["2015-02-25",16.25,16.6,16.16,16.45,1104100.0],["2015-02-26",16.4,16.68,16.16,16.3,1413200.0],["2015-02-27",16.29,16.4,16.07,16.29,1208800.0],["2015-03-02",16.25,17.0,16.25,16.84,1344900.0],["2015-03-03",16.8,16.9,16.37,16.5,1319200.0],["2015-03-04",16.43,16.43,16.04,16.13,946300.0],["2015-03-05",16.38,16.38,16.04,16.29,673000.0],["2015-03-06",16.17,16.18,15.81,15.93,860300.0],["2015-03-09",16.03,16.36,15.99,16.23,1889500.0],["2015-03-10",15.97,16.35,15.97,16.26,1201300.0],["2015-03-11",16.31,16.35,15.64,15.76,791600.0],["2015-03-12",15.82,16.28,15.76,16.2,813500.0],["2015-03-13",16.21,16.55,16.13,16.31,1051800.0],["2015-03-16",16.42,16.58,16.16,16.36,814300.0],["2015-03-17",16.39,16.58,16.16,16.38,961700.0],["2015-03-18",16.3,16.56,16.25,16.29,1999900.0],["2015-03-19",16.19,16.41,15.85,16.04,1229400.0],["2015-03-20",16.15,16.2,15.51,15.51,2125800.0],["2015-03-23",15.47,16.05,15.47,15.73,1496500.0],["2015-03-24",15.74,16.26,15.73,16.11,1131600.0],["2015-03-25",16.16,16.28,15.6,15.62,1220800.0],["2015-03-26",15.51,15.65,15.44,15.5,754400.0],["2015-03-27",15.53,15.59,15.21,15.53,1258300.0],["2015-03-30",15.56,15.73,15.24,15.32,1073800.0],["2015-03-31",15.27,15.86,15.1,15.66,1651700.0],["2015-04-01",15.69,15.69,15.24,15.56,1397200.0],["2015-04-02",15.58,15.85,15.4,15.67,719700.0],["2015-04-06",15.63,15.84,15.43,15.45,739700.0],["2015-04-07",15.48,15.55,14.91,14.92,1635500.0],["2015-04-08",15.0,15.65,14.86,15.59,1199900.0],["2015-04-09",15.63,15.66,15.09,15.17,728600.0],["2015-04-10",15.22,15.4,14.99,15.35,1445100.0],["2015-04-13",15.31,15.38,15.13,15.26,588300.0],["2015-04-14",15.22,15.27,14.78,14.82,783400.0],["2015-04-15",14.96,15.35,14.79,15.3,1253200.0],["2015-04-16",15.32,15.71,15.2,15.7,1236600.0],["2015-04-17",16.07,16.19,15.78,16.0,2483800.0],["2015-04-20",16.09,16.12,15.84,16.0,1229600.0],["2015-04-21",15.99,16.07,15.82,16.04,1063500.0],["2015-04-22",16.04,16.45,15.96,16.44,1802600.0],["2015-04-23",16.7,16.92,15.45,16.68,1739700.0],["2015-04-24",16.64,17.1,16.47,16.95,1213100.0],["2015-04-27",17.0,17.22,16.56,16.75,1140300.0],["2015-04-28",16.68,16.9,16.53,16.77,802100.0],["2015-04-29",16.57,16.89,15.96,16.11,1666800.0],["2015-04-30",16.14,16.14,15.65,16.08,1052300.0],["2015-05-01",16.18,16.33,15.9,16.15,563500.0],["2015-05-04",16.03,16.5,15.76,16.31,723200.0],["2015-05-05",16.33,16.34,15.88,15.95,685000.0],["2015-05-06",16.05,16.07,15.75,15.89,434300.0],["2015-05-07",15.91,16.11,15.78,15.99,627700.0],["2015-05-08",16.15,16.22,15.5,15.88,814400.0],["2015-05-11",15.86,16.04,15.76,15.9,508800.0],["2015-05-12",16.0,16.6,15.81,16.39,1223100.0],["2015-05-13",16.37,16.6,16.14,16.28,613900.0],["2015-05-14",16.33,16.63,16.23,16.51,534800.0],["2015-05-15",16.55,16.83,16.46,16.59,625500.0],["2015-05-18",17.03,17.12,16.56,16.77,927800.0],["2015-05-19",16.77,16.92,16.63,16.77,722500.0],["2015-05-20",16.83,17.09,16.62,16.87,841400.0],["2015-05-21",16.81,17.11,16.71,17.02,738500.0],["2015-05-22",16.97,17.17,16.73,16.79,635100.0],["2015-05-26",16.71,16.76,16.41,16.5,837200.0],["2015-05-27",16.5,16.81,16.4,16.78,650200.0],["2015-05-28",16.75,16.86,16.64,16.76,425200.0],["2015-05-29",16.73,16.89,16.46,16.63,511100.0],["2015-06-01",16.61,16.7,16.34,16.59,804200.0],["2015-06-02",16.53,16.75,16.45,16.59,1100700.0],["2015-06-03",16.65,16.85,16.35,16.55,764000.0],["2015-06-04",16.55,16.77,16.49,16.5,547700.0],["2015-06-05",16.48,16.87,16.34,16.84,580200.0],["2015-06-08",16.75,16.87,16.55,16.63,592700.0],["2015-06-09",16.59,16.85,16.55,16.78,680400.0],["2015-06-10",16.83,17.77,16.72,17.61,1764100.0],["2015-06-11",17.62,17.95,17.37,17.73,1066000.0],["2015-06-12",17.68,17.78,17.52,17.54,709600.0],["2015-06-15",17.46,17.92,17.38,17.77,904700.0],["2015-06-16",17.75,18.02,17.63,17.86,813600.0],["2015-06-17",17.88,18.07,17.83,18.04,995300.0],["2015-06-18",18.04,18.34,18.02,18.16,741500.0],["2015-06-19",18.16,18.33,17.86,18.08,1635200.0],["2015-06-22",18.13,18.33,17.88,18.1,767800.0],["2015-06-23",18.11,18.16,17.82,18.11,726100.0],["2015-06-24",18.11,18.11,17.89,18.02,887000.0],["2015-06-25",18.03,18.23,18.02,18.21,907200.0],["2015-06-26",18.26,18.66,18.11,18.66,1808200.0],["2015-06-29",18.53,18.8,18.09,18.2,2093800.0],["2015-06-30",18.37,18.6,17.98,18.35,1296600.0],["2015-07-01",18.55,18.55,18.29,18.49,819100.0],["2015-07-02",18.52,18.85,18.17,18.35,1260200.0],["2015-07-06",18.26,18.58,18.13,18.34,1236300.0],["2015-07-07",18.34,18.62,18.02,18.61,1053200.0],["2015-07-08",18.43,18.69,18.07,18.22,836300.0],["2015-07-09",18.42,18.73,18.22,18.31,652100.0],["2015-07-10",18.53,18.74,18.4,18.72,435500.0],["2015-07-13",18.93,19.01,18.82,18.9,666600.0],["2015-07-14",19.09,19.69,18.84,19.5,2253400.0],["2015-07-15",19.43,19.55,19.1,19.12,526600.0],["2015-07-16",19.26,19.35,19.04,19.16,799700.0],["2015-07-17",19.11,19.25,18.85,19.1,485600.0],["2015-07-20",19.32,19.32,18.97,18.99,339500.0],["2015-07-21",19.19,19.33,19.03,19.2,511500.0],["2015-07-22",19.14,19.46,19.11,19.24,723500.0],["2015-07-23",20.04,20.23,18.88,19.04,1653500.0],["2015-07-24",19.09,19.53,18.64,18.87,1283900.0],["2015-07-27",18.65,19.07,18.52,18.66,1150000.0],["2015-07-28",18.76,19.11,18.55,18.68,895400.0],["2015-07-29",18.71,18.86,18.33,18.58,829300.0],["2015-07-30",18.57,19.12,18.34,18.88,845200.0],["2015-07-31",18.97,19.4,18.91,19.08,890900.0],["2015-08-03",19.16,19.42,19.07,19.34,618000.0],["2015-08-04",19.32,19.59,19.21,19.28,537400.0],["2015-08-05",19.36,19.57,19.06,19.19,703700.0],["2015-08-06",19.17,19.34,18.73,19.02,607700.0],["2015-08-07",18.91,19.05,18.74,18.99,427800.0],["2015-08-10",19.15,19.27,18.79,18.86,732300.0],["2015-08-11",18.8,19.06,18.47,18.8,553800.0],["2015-08-12",18.54,18.74,18.2,18.64,851900.0],["2015-08-13",18.73,19.13,18.54,18.74,641300.0],["2015-08-14",18.69,18.78,18.4,18.61,616200.0],["2015-08-17",18.61,18.83,18.5,18.7,1292200.0],["2015-08-18",18.61,18.78,18.49,18.68,887700.0],["2015-08-19",18.56,18.56,18.24,18.35,701000.0],["2015-08-20",18.23,18.43,17.56,17.81,1538500.0],["2015-08-21",17.45,17.87,17.08,17.69,1515600.0],["2015-08-24",16.57,17.61,16.05,17.2,2265000.0],["2015-08-25",17.71,17.91,17.27,17.33,1353400.0],["2015-08-26",17.71,17.76,17.28,17.68,976400.0],["2015-08-27",17.83,18.32,17.71,18.08,979100.0],["2015-08-28",18.08,18.59,18.01,18.43,1074500.0],["2015-08-31",18.26,18.43,17.98,18.16,890700.0],["2015-09-01",17.78,18.23,17.6,17.69,834500.0],["2015-09-02",17.85,18.1,17.65,18.06,756300.0],["2015-09-03",18.06,18.56,18.06,18.26,696000.0],["2015-09-04",18.01,18.37,17.94,18.18,456800.0],["2015-09-08",18.36,18.4,18.11,18.29,725600.0],["2015-09-09",18.47,18.47,17.61,17.62,1046600.0],["2015-09-10",17.53,17.91,17.25,17.62,1268400.0],["2015-09-11",17.47,17.9,17.47,17.82,540200.0],["2015-09-14",17.84,17.89,17.67,17.75,440500.0],["2015-09-15",17.82,18.06,17.63,17.85,797900.0],["2015-09-16",17.84,18.08,17.72,18.01,815300.0],["2015-09-17",18.02,18.25,17.81,18.13,1130600.0],["2015-09-18",17.88,18.04,17.53,17.58,863400.0],["2015-09-21",17.75,17.96,17.49,17.76,614700.0],["2015-09-22",17.54,17.79,17.25,17.32,1230300.0],["2015-09-23",17.39,17.47,17.08,17.14,552000.0],["2015-09-24",17.06,17.27,16.84,17.11,517000.0],["2015-09-25",17.3,17.85,16.89,16.95,823000.0],["2015-09-28",16.9,17.09,16.29,16.31,812100.0],["2015-09-29",16.35,16.41,15.9,16.04,840800.0],["2015-09-30",16.31,16.87,16.01,16.78,1214200.0],["2015-10-01",16.87,17.3,16.69,17.29,1032900.0],["2015-10-02",17.23,17.51,16.85,17.49,599500.0],["2015-10-05",17.69,18.17,17.51,18.11,1011700.0],["2015-10-06",18.13,18.13,17.77,17.85,601000.0],["2015-10-07",17.98,18.63,17.85,18.57,1304400.0],["2015-10-08",18.6,18.92,18.38,18.74,1649000.0],["2015-10-09",18.78,18.84,18.46,18.8,899400.0],["2015-10-12",18.75,18.96,18.65,18.75,458500.0],["2015-10-13",18.72,18.91,18.6,18.75,744300.0],["2015-10-14",18.84,19.05,18.55,18.56,827400.0],["2015-10-15",18.71,18.88,18.32,18.44,1382200.0],["2015-10-16",18.45,18.68,17.71,17.99,2376400.0],["2015-10-19",17.86,18.01,17.72,17.84,1075900.0],["2015-10-20",17.9,17.99,17.43,17.71,973700.0],["2015-10-21",17.65,17.92,16.64,16.87,2964600.0],["2015-10-22",17.73,18.05,16.43,16.77,2236200.0],["2015-10-23",17.02,17.62,16.59,17.53,1412300.0],["2015-10-26",17.44,17.93,17.32,17.86,990600.0],["2015-10-27",17.7,17.99,17.51,17.58,764000.0],["2015-10-28",17.58,18.06,17.5,18.0,963200.0],["2015-10-29",18.0,18.23,17.73,17.81,1108200.0],["2015-10-30",17.78,17.94,17.53,17.86,833700.0],["2015-11-02",17.96,18.06,17.85,18.0,581700.0],["2015-11-03",17.95,18.09,17.89,17.99,941600.0],["2015-11-04",17.99,18.0,17.68,17.73,626800.0],["2015-11-05",17.76,17.97,17.61,17.82,596600.0],["2015-11-06",17.81,18.0,17.44,17.77,1142900.0],["2015-11-09",17.7,17.73,16.74,17.3,1649100.0],["2015-11-10",17.22,17.44,17.1,17.44,667000.0],["2015-11-11",17.52,17.52,17.16,17.31,419300.0],["2015-11-12",17.2,17.38,17.14,17.22,783200.0],["2015-11-13",17.14,17.18,16.78,17.05,1035700.0],["2015-11-16",17.0,17.0,15.87,16.11,2613700.0],["2015-11-17",16.2,16.2,15.45,15.47,1743500.0],["2015-11-18",15.55,16.07,15.47,15.88,2129000.0],["2015-11-19",15.83,16.0,15.7,15.86,695000.0],["2015-11-20",16.1,16.6,16.07,16.08,1106800.0],["2015-11-23",16.02,16.23,15.78,15.94,755800.0],["2015-11-24",15.83,16.11,15.73,16.05,513000.0],["2015-11-25",16.13,16.24,15.93,16.14,395800.0],["2015-11-27",16.09,16.24,15.87,16.02,350500.0],["2015-11-30",16.08,16.15,15.83,15.95,662600.0],["2015-12-01",16.04,16.09,15.75,15.95,372900.0],["2015-12-02",15.99,16.19,15.81,15.9,1090200.0],["2015-12-03",15.97,16.12,15.31,15.83,1147700.0],["2015-12-04",15.82,16.02,15.74,15.94,531500.0],["2015-12-07",15.88,16.0,15.5,15.72,494200.0],["2015-12-08",15.53,15.7,15.37,15.6,664700.0],["2015-12-09",15.61,15.98,15.55,15.7,651400.0],["2015-12-10",15.63,15.89,15.61,15.82,672600.0],["2015-12-11",15.33,15.92,15.22,15.62,923100.0],["2015-12-14",15.65,15.79,14.82,14.83,1292700.0],["2015-12-15",14.81,15.27,14.81,15.11,819200.0],["2015-12-16",15.25,15.77,15.12,15.61,1949600.0],["2015-12-17",15.63,15.76,15.4,15.44,615700.0],["2015-12-18",15.4,15.68,15.08,15.26,1132600.0],["2015-12-21",15.33,15.57,15.32,15.55,633000.0],["2015-12-22",15.56,15.8,15.43,15.8,423600.0],["2015-12-23",15.74,16.18,15.74,16.05,645600.0],["2015-12-24",15.99,16.23,15.99,16.2,222600.0],["2015-12-28",16.1,16.19,15.73,16.01,331600.0],["2015-12-29",16.07,16.53,15.97,16.52,968900.0],["2015-12-30",16.75,16.75,16.07,16.23,687800.0],["2015-12-31",16.13,16.26,15.92,16.02,498300.0],["2016-01-04",15.66,15.83,15.39,15.8,1089400.0],["2016-01-05",15.8,16.01,15.56,15.92,666400.0],["2016-01-06",15.73,15.95,15.41,15.63,1386900.0],["2016-01-07",15.37,15.68,14.98,14.98,1427400.0],["2016-01-08",15.06,15.68,15.06,15.17,1114700.0],["2016-01-11",15.22,15.73,15.16,15.49,606200.0],["2016-01-12",15.18,15.2,14.03,14.42,3109500.0],["2016-01-13",14.42,14.76,13.95,14.28,2304100.0],["2016-01-14",14.31,14.53,14.01,14.41,1118300.0],["2016-01-15",14.02,14.35,13.82,14.13,1167400.0],["2016-01-19",14.53,14.58,13.98,14.17,1285400.0],["2016-01-20",14.01,14.19,13.01,13.73,1362400.0],["2016-01-21",13.72,14.05,13.27,13.6,1638400.0],["2016-01-22",13.83,14.06,13.74,14.05,1087800.0],["2016-01-25",14.02,14.06,13.68,13.78,510000.0],["2016-01-26",13.87,14.15,13.7,14.09,613300.0],["2016-01-27",14.07,14.16,13.72,13.9,740600.0],["2016-01-28",14.04,14.56,13.72,13.85,623600.0],["2016-01-29",13.87,14.2,13.87,14.13,1196800.0],["2016-02-01",13.99,14.25,13.7,14.07,829400.0],["2016-02-02",13.92,14.18,13.14,13.44,1119900.0],["2016-02-03",13.66,14.02,13.0,13.49,2672500.0],["2016-02-04",14.27,14.37,13.62,13.8,2372200.0],["2016-02-05",13.89,14.13,13.4,13.43,1303500.0],["2016-02-08",13.21,13.45,12.6,12.87,1007800.0],["2016-02-09",12.67,13.12,12.58,12.81,787200.0],["2016-02-10",12.9,13.28,12.83,13.04,622600.0],["2016-02-11",12.7,13.2,12.51,13.07,962100.0],["2016-02-12",13.26,13.57,13.24,13.46,688100.0],["2016-02-16",13.65,14.06,13.43,13.9,779100.0],["2016-02-17",14.02,14.43,13.82,13.93,804000.0],["2016-02-18",13.89,14.13,13.58,13.94,540900.0],["2016-02-19",13.87,13.94,13.5,13.58,664900.0],["2016-02-22",13.74,14.0,13.6,13.65,708200.0],["2016-02-23",13.63,13.84,13.34,13.4,817400.0],["2016-02-24",13.26,13.41,13.05,13.39,741100.0],["2016-02-25",13.39,13.62,13.15,13.52,649600.0],["2016-02-26",13.58,13.95,13.41,13.94,558100.0],["2016-02-29",13.91,14.0,13.8,13.84,497500.0],["2016-03-01",14.03,14.13,13.71,14.06,857300.0],["2016-03-02",14.03,14.06,13.75,14.02,520800.0],["2016-03-03",13.98,14.39,13.89,14.34,492400.0],["2016-03-04",14.31,14.63,14.27,14.6,876400.0],["2016-03-07",14.55,14.97,14.42,14.79,803600.0],["2016-03-08",14.74,14.95,14.46,14.91,935400.0],["2016-03-09",14.99,15.22,14.56,15.1,950500.0],["2016-03-10",15.22,15.44,14.48,14.53,695200.0],["2016-03-11",14.6,14.79,14.48,14.58,759600.0],["2016-03-14",14.58,14.65,14.46,14.47,697600.0],["2016-03-15",14.43,14.57,14.11,14.18,486500.0],["2016-03-16",14.09,14.69,14.09,14.52,1601600.0],["2016-03-17",14.52,15.05,14.42,14.84,1071300.0],["2016-03-18",14.92,15.48,14.92,15.24,904900.0],["2016-03-21",15.18,15.21,14.65,14.81,683000.0],["2016-03-22",14.78,15.06,14.68,14.9,833000.0],["2016-03-23",14.86,14.88,14.53,14.74,630700.0],["2016-03-24",14.69,15.17,14.6,15.1,709100.0],["2016-03-28",15.11,15.21,15.04,15.17,407600.0],["2016-03-29",15.15,16.33,15.01,16.25,1692500.0],["2016-03-30",16.34,16.49,16.23,16.46,784300.0],["2016-03-31",16.48,16.72,16.45,16.69,713700.0],["2016-04-01",16.59,16.99,16.43,16.94,678600.0],["2016-04-04",17.0,17.08,16.76,16.91,1016900.0],["2016-04-05",16.8,16.82,16.49,16.64,962600.0],["2016-04-06",16.62,16.75,16.39,16.71,798500.0],["2016-04-07",16.57,16.81,16.39,16.51,933100.0],["2016-04-08",16.63,17.03,16.58,16.93,689800.0],["2016-04-11",16.97,17.13,16.64,16.86,637500.0],["2016-04-12",16.82,17.06,16.7,17.03,568700.0],["2016-04-13",17.1,17.12,16.93,17.11,660000.0],["2016-04-14",17.14,17.19,16.94,17.05,549200.0],["2016-04-15",17.0,17.32,16.89,17.23,612700.0],["2016-04-18",17.2,17.25,17.03,17.21,456000.0],["2016-04-19",17.27,17.38,17.15,17.32,546000.0],["2016-04-20",17.32,17.4,17.04,17.29,513600.0],["2016-04-21",17.13,17.31,16.93,17.03,832700.0],["2016-04-22",17.06,17.08,16.78,16.96,490900.0],["2016-04-25",16.96,17.02,16.82,16.9,758000.0],["2016-04-26",16.89,17.09,16.71,17.09,585000.0],["2016-04-27",16.99,17.08,16.43,16.51,1373800.0],["2016-04-28",16.6,17.23,15.93,16.29,1772900.0],["2016-04-29",16.33,16.52,15.88,16.13,1119300.0],["2016-05-02",16.15,16.47,16.14,16.45,827800.0],["2016-05-03",16.3,16.41,16.01,16.18,872900.0],["2016-05-04",16.03,16.19,15.88,15.93,769700.0],["2016-05-05",16.0,16.18,15.91,15.96,728600.0],["2016-05-06",15.9,16.25,15.75,15.84,714200.0],["2016-05-09",15.88,16.26,15.83,16.1,1030300.0],["2016-05-10",16.08,16.65,16.03,16.49,852000.0],["2016-05-11",16.38,16.51,15.73,15.92,1619000.0],["2016-05-12",15.99,16.06,15.59,15.73,610200.0],["2016-05-13",15.68,15.77,15.48,15.53,414200.0],["2016-05-16",15.58,15.64,15.39,15.39,501300.0],["2016-05-17",15.37,15.38,15.01,15.05,1337600.0],["2016-05-18",14.98,15.1,14.71,14.9,980100.0],["2016-05-19",14.82,14.88,14.35,14.55,1185700.0],["2016-05-20",14.66,14.84,14.38,14.55,776700.0],["2016-05-23",14.52,14.66,14.46,14.54,770800.0],["2016-05-24",14.61,14.91,14.56,14.86,1235100.0],["2016-05-25",14.89,15.01,14.75,14.96,1054100.0],["2016-05-26",14.95,15.03,14.63,14.82,442100.0],["2016-05-27",14.89,15.25,14.67,15.14,1256500.0],["2016-05-31",15.15,15.79,15.13,15.67,1538000.0],["2016-06-01",15.63,15.89,15.63,15.75,2124100.0],["2016-06-02",16.03,16.05,15.69,15.75,1173400.0],["2016-06-03",15.72,15.83,15.33,15.45,504600.0],["2016-06-06",15.44,15.95,15.26,15.48,1238400.0],["2016-06-07",15.46,15.48,15.02,15.05,1384400.0],["2016-06-08",15.07,15.36,14.88,15.24,1336000.0],["2016-06-09",15.18,15.26,15.01,15.19,964600.0],["2016-06-10",15.02,15.19,14.74,14.74,586600.0],["2016-06-13",14.67,14.89,14.25,14.26,707000.0],["2016-06-14",14.26,14.71,14.25,14.64,1216000.0],["2016-06-15",14.66,15.01,14.64,14.84,714600.0],["2016-06-16",14.73,14.87,14.46,14.59,637000.0],["2016-06-17",14.56,14.82,14.56,14.59,893600.0],["2016-06-20",14.78,14.88,14.67,14.68,450800.0],["2016-06-21",14.73,14.88,14.29,14.82,707400.0],["2016-06-22",14.85,14.98,14.42,14.42,838800.0],["2016-06-23",14.61,14.86,14.21,14.24,2408200.0],["2016-06-24",13.76,14.07,13.71,13.95,4181300.0],["2016-06-27",13.84,13.92,13.62,13.69,1246900.0],["2016-06-28",13.79,14.08,13.45,13.59,1248100.0],["2016-06-29",13.71,13.82,13.61,13.74,2211700.0],["2016-06-30",14.02,14.08,13.79,13.95,1533700.0],["2016-07-01",14.01,14.12,13.81,14.0,1790500.0],["2016-07-05",13.99,13.99,13.76,13.8,1061000.0],["2016-07-06",13.69,13.9,13.54,13.83,526100.0],["2016-07-07",13.82,13.9,13.56,13.72,1527300.0],["2016-07-08",13.82,13.9,13.76,13.77,998200.0],["2016-07-11",13.83,13.85,13.73,13.8,749500.0],["2016-07-12",13.89,14.0,13.82,13.95,992200.0],["2016-07-13",13.9,14.02,13.8,13.94,704300.0],["2016-07-14",14.07,14.18,13.96,14.09,1173500.0],["2016-07-15",14.17,14.17,13.94,14.09,990900.0],["2016-07-18",14.05,14.15,13.7,13.8,957000.0],["2016-07-19",13.72,13.82,13.46,13.49,780400.0],["2016-07-20",13.58,13.58,13.29,13.41,1476700.0],["2016-07-21",13.43,13.56,13.34,13.39,1174400.0],["2016-07-22",13.34,13.93,13.25,13.92,1465400.0],["2016-07-25",13.92,14.5,13.89,14.33,2105900.0],["2016-07-26",14.39,14.5,14.22,14.39,1021400.0],["2016-07-27",14.38,14.53,14.22,14.29,1287900.0],["2016-07-28",14.86,15.15,14.37,15.07,3651900.0],["2016-07-29",15.06,15.17,14.97,15.02,2152200.0],["2016-08-01",15.0,15.07,14.82,14.94,987400.0],["2016-08-02",14.94,14.96,14.6,14.71,1137100.0],["2016-08-03",14.63,14.91,14.55,14.79,552000.0],["2016-08-04",14.77,14.92,14.31,14.34,991300.0],["2016-08-05",14.37,14.89,14.16,14.85,1251100.0],["2016-08-08",14.9,15.0,14.74,14.81,1467200.0],["2016-08-09",14.8,14.81,14.32,14.42,1238800.0],["2016-08-10",14.39,14.77,14.28,14.64,1552000.0],["2016-08-11",14.63,14.91,14.57,14.76,918700.0],["2016-08-12",14.74,14.76,14.52,14.62,690900.0],["2016-08-15",14.68,14.82,14.61,14.71,659900.0],["2016-08-16",14.65,14.75,14.55,14.56,536000.0],["2016-08-17",14.54,14.67,14.3,14.63,957700.0],["2016-08-18",14.57,14.9,14.55,14.87,974900.0],["2016-08-19",14.84,14.87,14.7,14.83,777800.0],["2016-08-22",14.82,15.01,14.75,14.91,1087200.0],["2016-08-23",14.93,15.01,14.88,14.91,669800.0],["2016-08-24",14.88,15.0,14.6,14.63,796700.0],["2016-08-25",14.57,14.63,14.37,14.46,488600.0],["2016-08-26",14.46,14.64,14.21,14.41,933500.0],["2016-08-29",14.45,14.49,14.29,14.36,618800.0],["2016-08-30",14.35,14.41,14.17,14.19,601400.0],["2016-08-31",14.16,14.28,14.08,14.18,641400.0],["2016-09-01",14.25,14.38,14.06,14.14,527100.0],["2016-09-02",14.16,14.25,14.05,14.12,545400.0],["2016-09-06",14.19,14.23,14.01,14.14,366500.0],["2016-09-07",14.14,14.28,14.07,14.25,682200.0],["2016-09-08",14.28,14.6,14.1,14.11,705400.0],["2016-09-09",14.06,14.09,13.45,13.47,1460100.0],["2016-09-12",13.33,13.83,13.33,13.82,1124500.0],["2016-09-13",13.67,13.77,13.46,13.56,1029000.0],["2016-09-14",13.52,13.59,12.81,13.13,8678000.0],["2016-09-15",13.15,13.6,13.13,13.41,2547400.0],["2016-09-16",13.37,13.55,13.11,13.35,1760300.0],["2016-09-19",13.52,13.58,12.97,13.01,1417000.0],["2016-09-20",13.03,13.41,12.7,12.72,1177700.0],["2016-09-21",12.72,12.89,12.5,12.86,2924800.0],["2016-09-22",12.99,13.32,12.88,13.29,718600.0],["2016-09-23",13.31,13.36,13.18,13.3,497200.0],["2016-09-26",13.23,13.3,13.12,13.17,584400.0],["2016-09-27",13.18,13.3,13.08,13.18,753100.0],["2016-09-28",13.19,13.68,13.13,13.59,2080700.0],["2016-09-29",13.55,13.68,13.5,13.63,1791400.0],["2016-09-30",13.64,13.68,13.49,13.57,1560100.0],["2016-10-03",13.59,13.69,13.1,13.12,750000.0],["2016-10-04",13.12,13.83,13.04,13.8,2880700.0],["2016-10-05",13.93,14.04,13.64,13.74,1454900.0],["2016-10-06",13.76,14.13,13.76,13.99,1274300.0],["2016-10-07",14.05,14.36,14.02,14.35,1459400.0],["2016-10-10",14.39,14.66,14.33,14.5,1415100.0],["2016-10-11",14.49,14.59,14.29,14.44,2013200.0],["2016-10-12",14.46,14.55,14.23,14.23,1041000.0],["2016-10-13",14.14,14.14,13.71,13.79,1234800.0],["2016-10-14",13.85,13.89,13.54,13.54,659800.0],["2016-10-17",13.51,13.67,13.44,13.56,994400.0],["2016-10-18",13.71,13.79,13.25,13.27,602700.0],["2016-10-19",13.26,13.44,13.12,13.2,893700.0],["2016-10-20",13.14,13.17,12.99,13.15,824100.0],["2016-10-21",13.06,13.58,13.06,13.34,1156500.0],["2016-10-24",13.46,13.63,13.29,13.52,996000.0],["2016-10-25",13.55,13.55,13.21,13.39,1677300.0],["2016-10-26",13.28,13.38,13.19,13.2,827500.0],["2016-10-27",13.65,13.76,12.78,13.03,1582900.0],["2016-10-28",12.94,13.14,12.82,13.05,1297900.0],["2016-10-31",13.05,13.05,12.83,12.93,1367000.0],["2016-11-01",12.98,13.02,12.78,12.86,1295900.0],["2016-11-02",12.89,12.89,12.13,12.23,3478400.0],["2016-11-03",12.22,12.33,11.93,11.98,1083300.0],["2016-11-04",12.05,12.23,12.03,12.12,879500.0],["2016-11-07",12.35,12.58,12.18,12.23,1544100.0],["2016-11-08",12.19,12.43,12.1,12.35,1030200.0],["2016-11-09",12.2,12.72,12.2,12.68,1137200.0],["2016-11-10",12.81,13.11,12.77,12.99,1243500.0],["2016-11-11",13.05,13.46,12.92,13.4,1176500.0],["2016-11-14",13.52,13.71,12.96,13.46,1013100.0],["2016-11-15",13.44,13.78,13.34,13.67,884700.0],["2016-11-16",13.67,13.81,13.53,13.76,697800.0],["2016-11-17",13.77,13.99,13.77,13.84,735800.0],["2016-11-18",13.84,13.95,13.73,13.84,666200.0],["2016-11-21",13.94,14.05,13.83,13.89,588300.0],["2016-11-22",13.91,13.95,13.75,13.93,528600.0],["2016-11-23",13.94,13.98,13.81,13.93,502700.0],["2016-11-25",13.93,14.05,13.88,13.98,209000.0],["2016-11-28",13.9,14.0,13.74,13.76,510400.0],["2016-11-29",13.75,13.87,13.52,13.59,665600.0],["2016-11-30",13.68,13.69,13.1,13.28,1321500.0],["2016-12-01",13.05,13.15,12.77,12.84,3080700.0],["2016-12-02",12.85,13.6,12.82,13.37,2177300.0],["2016-12-05",13.38,13.62,13.3,13.5,1674100.0],["2016-12-06",13.51,13.91,13.46,13.91,1888400.0],["2016-12-07",13.93,14.19,13.86,14.13,1307800.0],["2016-12-08",14.15,14.66,14.03,14.48,1464500.0],["2016-12-09",14.56,14.78,14.51,14.53,1487900.0],["2016-12-12",14.46,14.57,14.16,14.27,763200.0],["2016-12-13",14.35,14.53,14.2,14.3,1154000.0],["2016-12-14",14.23,14.3,14.06,14.14,554400.0],["2016-12-15",14.15,14.37,14.01,14.12,586600.0],["2016-12-16",14.13,14.47,14.12,14.43,1211200.0],["2016-12-19",14.4,14.67,14.28,14.52,589900.0],["2016-12-20",14.57,14.64,14.37,14.46,427200.0],["2016-12-21",14.5,14.65,14.36,14.62,457300.0],["2016-12-22",14.65,14.65,14.25,14.36,473000.0],["2016-12-23",14.35,14.38,14.15,14.27,457900.0],["2016-12-27",14.23,14.33,13.86,14.09,753100.0],["2016-12-28",14.06,14.18,13.98,14.01,454800.0],["2016-12-29",14.0,14.16,13.88,13.88,401000.0],["2016-12-30",13.85,13.89,13.66,13.79,858300.0],["2017-01-03",13.9,14.2,13.84,14.1,1071200.0],["2017-01-04",14.09,14.7,14.09,14.66,1337600.0],["2017-01-05",14.15,14.4,13.92,14.38,2506400.0],["2017-01-06",14.46,14.46,13.68,13.74,2306300.0],["2017-01-09",13.68,13.86,13.21,13.26,3377900.0],["2017-01-10",13.25,13.35,13.09,13.29,1322200.0],["2017-01-11",13.29,13.37,13.16,13.36,929300.0],["2017-01-12",13.39,13.59,13.2,13.45,929100.0],["2017-01-13",13.45,13.59,13.3,13.35,554000.0],["2017-01-17",13.39,13.44,13.1,13.24,636900.0],["2017-01-18",13.25,13.29,13.08,13.14,593300.0],["2017-01-19",13.17,13.53,13.06,13.06,626600.0],["2017-01-20",13.04,13.44,13.0,13.42,1541600.0],["2017-01-23",13.41,13.73,13.35,13.7,1059000.0],["2017-01-24",13.7,13.98,13.67,13.89,862000.0],["2017-01-25",14.03,14.12,13.88,13.96,719500.0],["2017-01-26",13.86,14.09,13.64,13.66,359100.0],["2017-01-27",13.98,14.0,13.71,13.98,2035700.0],["2017-01-30",13.94,14.0,13.69,13.84,735600.0],["2017-01-31",13.79,13.94,13.66,13.78,1018100.0],["2017-02-01",13.7,13.87,13.54,13.62,1052400.0],["2017-02-02",14.34,14.61,13.75,14.33,3273800.0],["2017-02-03",14.44,14.55,14.07,14.13,1078700.0],["2017-02-06",14.09,14.13,13.5,13.6,1626000.0],["2017-02-07",13.66,14.02,13.63,14.02,1478400.0],["2017-02-08",13.96,14.08,13.88,14.02,649800.0],["2017-02-09",13.99,14.3,13.99,14.24,784000.0],["2017-02-10",14.34,14.34,13.79,13.97,956900.0],["2017-02-13",14.02,14.02,13.75,13.77,770600.0],["2017-02-14",13.88,14.0,13.73,13.79,651800.0],["2017-02-15",13.79,14.56,13.79,14.41,1706400.0],["2017-02-16",14.37,14.45,14.12,14.3,913200.0],["2017-02-17",14.28,14.34,13.89,14.04,1200100.0],["2017-02-21",14.02,14.21,13.93,14.17,823200.0],["2017-02-22",14.17,14.32,14.06,14.31,900900.0],["2017-02-23",14.34,14.34,13.95,14.13,840500.0],["2017-02-24",14.04,14.47,13.91,14.22,1205700.0],["2017-02-27",14.22,14.48,14.19,14.47,1403200.0],["2017-02-28",14.42,14.7,14.37,14.47,1271800.0],["2017-03-01",14.63,14.84,14.63,14.63,905400.0],["2017-03-02",14.63,14.7,14.46,14.55,717900.0],["2017-03-03",14.47,14.77,14.47,14.7,857700.0],["2017-03-06",14.71,14.78,14.38,14.77,1038200.0],["2017-03-07",14.7,14.78,14.4,14.47,1166600.0],["2017-03-08",14.49,14.66,14.45,14.52,1402100.0],["2017-03-09",14.51,14.78,14.49,14.59,1090500.0],["2017-03-10",14.7,14.98,14.68,14.94,870500.0],["2017-03-13",14.99,15.22,14.89,15.2,850200.0],["2017-03-14",14.98,15.25,14.98,15.13,861500.0],["2017-03-15",15.2,15.26,15.06,15.25,920200.0],["2017-03-16",15.25,15.45,15.14,15.45,880000.0],["2017-03-17",15.41,15.92,15.34,15.82,1508600.0],["2017-03-20",15.86,15.99,15.66,15.78,793800.0],["2017-03-21",15.8,15.87,15.65,15.67,775700.0],["2017-03-22",15.58,15.79,15.23,15.39,950000.0],["2017-03-23",16.31,17.21,16.23,17.18,8807300.0],["2017-03-24",17.21,17.82,17.04,17.68,14660600.0],["2017-03-27",17.56,18.51,17.36,18.33,4282000.0],["2017-03-28",18.29,18.71,18.28,18.39,4631600.0],["2017-03-29",18.35,18.84,18.16,18.5,4030200.0],["2017-03-30",18.54,18.69,18.34,18.47,2959700.0],["2017-03-31",18.47,18.57,18.28,18.43,3617400.0],["2017-04-03",18.59,18.72,18.32,18.45,1717100.0],["2017-04-04",18.44,18.61,18.24,18.59,1407600.0],["2017-04-05",18.65,18.74,18.09,18.11,1573800.0],["2017-04-06",18.18,18.61,18.09,18.54,2200900.0],["2017-04-07",18.41,18.6,18.34,18.55,2056300.0],["2017-04-10",18.64,18.67,18.31,18.46,1545400.0],["2017-04-11",18.55,18.97,18.47,18.91,1236300.0],["2017-04-12",18.95,18.99,18.68,18.76,1352300.0],["2017-04-13",18.74,18.75,18.31,18.32,897200.0],["2017-04-17",18.35,18.74,18.23,18.73,1032100.0],["2017-04-18",18.66,18.91,18.51,18.82,729300.0],["2017-04-19",18.92,18.99,18.58,18.66,1683900.0],["2017-04-20",18.74,18.88,18.48,18.5,1315300.0],["2017-04-21",18.64,18.73,18.46,18.64,902900.0],["2017-04-24",18.91,18.95,18.59,18.66,762700.0],["2017-04-25",18.74,18.88,18.59,18.75,1155700.0],["2017-04-26",18.84,19.13,18.76,18.96,1749200.0],["2017-04-27",18.85,19.12,17.56,18.81,3815700.0],["2017-04-28",18.87,18.91,18.39,18.48,1892100.0],["2017-05-01",18.6,18.71,18.07,18.32,871000.0],["2017-05-02",18.4,18.81,18.33,18.51,1262300.0],["2017-05-03",18.48,18.95,18.48,18.94,1138600.0],["2017-05-04",18.9,18.96,18.63,18.68,776700.0],["2017-05-05",18.68,18.87,18.52,18.86,1344000.0],["2017-05-08",18.75,18.75,18.55,18.63,684100.0],["2017-05-09",18.62,18.87,18.59,18.71,816400.0],["2017-05-10",18.65,19.27,18.64,19.25,1947200.0],["2017-05-11",19.24,19.24,18.55,18.7,1185700.0],["2017-05-12",18.73,19.03,18.48,18.92,1576900.0],["2017-05-15",18.88,19.25,18.88,18.99,1121000.0],["2017-05-16",19.15,19.57,19.08,19.55,1230700.0],["2017-05-17",19.36,19.36,18.86,18.88,1402000.0],["2017-05-18",18.81,19.15,18.62,19.12,1992200.0],["2017-05-19",19.02,19.47,18.98,19.36,1142700.0],["2017-05-22",19.41,19.95,19.22,19.67,1236700.0],["2017-05-23",19.72,19.86,19.48,19.57,628200.0],["2017-05-24",19.56,19.63,19.39,19.49,713800.0],["2017-05-25",19.49,20.02,19.49,19.81,949200.0],["2017-05-26",19.83,19.99,19.73,19.92,773000.0],["2017-05-30",19.84,19.99,19.57,19.65,937300.0],["2017-05-31",19.61,19.84,19.19,19.33,1470700.0],["2017-06-01",19.38,19.81,19.38,19.61,1011900.0],["2017-06-02",19.62,19.81,19.36,19.37,800000.0],["2017-06-05",19.28,19.53,18.95,19.4,998400.0],["2017-06-06",19.35,20.16,19.3,20.01,2155500.0],["2017-06-07",20.01,20.33,19.89,20.31,1672700.0],["2017-06-08",20.45,21.64,20.4,21.53,2788700.0],["2017-06-09",21.52,21.74,21.16,21.43,1578900.0],["2017-06-12",21.32,21.44,20.87,21.25,1331600.0],["2017-06-13",21.47,22.05,21.44,21.9,1451300.0],["2017-06-14",21.83,22.19,21.5,21.7,1239100.0],["2017-06-15",21.47,21.76,21.44,21.51,1219300.0],["2017-06-16",21.41,21.64,21.09,21.43,1471300.0],["2017-06-19",21.59,21.6,21.22,21.54,928600.0],["2017-06-20",21.54,21.55,21.15,21.38,744500.0],["2017-06-21",21.23,21.34,20.62,20.7,1186600.0],["2017-06-22",20.89,21.52,20.55,21.5,1355800.0],["2017-06-23",21.5,21.89,21.34,21.76,3385800.0],["2017-06-26",21.88,22.1,21.71,22.03,1398600.0],["2017-06-27",22.07,22.15,21.44,21.53,2728000.0],["2017-06-28",21.59,21.81,21.46,21.56,788100.0],["2017-06-29",21.59,21.67,21.1,21.4,649000.0],["2017-06-30",21.55,21.57,21.25,21.4,655200.0],["2017-07-03",21.46,21.46,21.08,21.15,285600.0],["2017-07-05",21.14,21.22,20.78,20.95,674800.0],["2017-07-06",20.91,21.01,20.57,20.66,704000.0],["2017-07-07",20.69,21.33,20.57,21.14,1728300.0],["2017-07-10",21.12,21.22,20.68,20.78,659500.0],["2017-07-11",20.8,20.99,20.53,20.81,994100.0],["2017-07-12",20.92,21.12,20.77,20.89,854500.0],["2017-07-13",20.93,21.26,20.67,20.83,461000.0],["2017-07-14",20.79,20.94,20.65,20.75,473800.0],["2017-07-17",20.75,20.83,20.2,20.26,606100.0],["2017-07-18",20.26,20.66,20.18,20.58,742300.0],["2017-07-19",20.65,20.88,20.58,20.73,620800.0],["2017-07-20",20.75,20.86,20.5,20.65,461700.0],["2017-07-21",20.79,20.88,20.41,20.5,694700.0],["2017-07-24",20.6,21.46,20.26,21.11,1177000.0],["2017-07-25",21.3,21.71,21.19,21.66,1972200.0],["2017-07-26",21.68,21.68,21.15,21.31,1511900.0],["2017-07-27",20.68,21.8,20.5,20.74,2662900.0],["2017-07-28",20.55,21.26,20.11,20.14,1304400.0],["2017-07-31",20.18,20.57,20.03,20.16,1035700.0],["2017-08-01",20.19,20.44,20.08,20.36,1304400.0],["2017-08-02",20.39,20.53,19.98,20.31,597200.0],["2017-08-03",20.34,20.71,20.11,20.31,921400.0],["2017-08-04",20.37,20.72,20.3,20.52,1021100.0],["2017-08-07",20.53,20.98,20.53,20.93,1588100.0],["2017-08-08",20.91,20.94,20.36,20.41,729600.0],["2017-08-09",20.33,20.92,20.26,20.67,955000.0],["2017-08-10",20.55,20.95,20.45,20.88,1228100.0],["2017-08-11",20.99,20.99,20.5,20.74,899000.0],["2017-08-14",20.96,21.34,20.93,21.32,1129100.0],["2017-08-15",21.33,21.52,21.15,21.2,838000.0],["2017-08-16",21.23,21.45,21.21,21.41,730300.0],["2017-08-17",21.3,21.59,20.82,20.83,898900.0],["2017-08-18",20.72,20.72,20.19,20.38,742700.0],["2017-08-21",20.42,20.42,20.05,20.31,507400.0],["2017-08-22",20.45,21.04,20.45,21.0,697200.0],["2017-08-23",20.79,20.98,20.67,20.72,658300.0],["2017-08-24",20.74,20.97,20.6,20.9,520500.0],["2017-08-25",20.92,21.02,20.65,20.96,541200.0],["2017-08-28",21.02,21.1,20.7,20.95,1038100.0],["2017-08-29",20.76,21.2,20.76,21.14,590400.0],["2017-08-30",21.13,21.4,21.0,21.39,432500.0],["2017-08-31",21.47,22.32,21.47,22.19,1278700.0],["2017-09-01",22.24,22.51,22.07,22.41,1000400.0],["2017-09-05",22.28,22.92,22.28,22.64,1017900.0],["2017-09-06",22.88,22.89,22.47,22.5,683600.0],["2017-09-07",22.51,22.91,22.42,22.85,876900.0],["2017-09-08",22.82,23.03,22.41,22.59,764100.0],["2017-09-11",22.64,22.86,22.49,22.6,462200.0],["2017-09-12",22.67,22.67,22.43,22.6,382900.0],["2017-09-13",22.61,22.64,22.51,22.53,324200.0],["2017-09-14",22.54,22.62,22.31,22.53,757600.0],["2017-09-15",22.53,22.76,22.39,22.52,878000.0],["2017-09-18",22.54,23.08,22.53,22.84,797200.0],["2017-09-19",22.87,23.05,22.64,22.8,373500.0],["2017-09-20",22.86,23.01,22.6,22.79,623700.0],["2017-09-21",22.76,22.76,22.37,22.56,1144400.0],["2017-09-22",22.55,22.77,22.26,22.5,1351900.0],["2017-09-25",22.44,22.69,22.2,22.46,1063500.0],["2017-09-26",22.48,22.97,22.4,22.87,1018900.0],["2017-09-27",22.9,23.55,22.85,22.97,1232900.0],["2017-09-28",22.92,23.22,22.86,23.21,511100.0],["2017-09-29",23.24,23.5,23.11,23.39,578300.0],["2017-10-02",23.29,23.49,23.09,23.31,742100.0],["2017-10-03",23.34,23.42,23.11,23.31,636000.0],["2017-10-04",23.23,23.42,22.74,22.91,794000.0],["2017-10-05",22.92,24.74,22.92,24.05,3292900.0],["2017-10-06",23.79,24.3,23.51,24.0,1264600.0],["2017-10-09",24.0,24.0,23.61,23.67,574900.0],["2017-10-10",23.84,23.84,23.23,23.55,473900.0],["2017-10-11",23.57,24.04,23.5,23.7,712700.0],["2017-10-12",23.7,23.85,23.37,23.63,635300.0],["2017-10-13",23.7,24.01,23.54,23.71,694600.0],["2017-10-16",23.74,24.01,23.5,23.59,535600.0],["2017-10-17",23.64,24.12,23.56,23.97,701100.0],["2017-10-18",24.16,25.21,24.08,25.2,2000600.0],["2017-10-19",24.91,25.03,24.58,24.92,1506900.0],["2017-10-20",25.19,25.2,25.03,25.13,432000.0],["2017-10-23",25.28,25.39,24.85,25.01,638500.0],["2017-10-24",25.24,25.46,25.0,25.17,671300.0],["2017-10-25",25.15,25.46,24.76,25.37,1447600.0],["2017-10-26",25.3,25.3,23.92,24.66,2530600.0],["2017-10-27",24.35,25.91,24.28,25.5,1844500.0],["2017-10-30",25.37,25.53,24.97,25.46,897000.0],["2017-10-31",25.62,26.11,25.62,26.09,1094700.0],["2017-11-01",26.26,26.78,25.97,26.07,828500.0],["2017-11-02",26.0,26.55,26.0,26.02,907900.0],["2017-11-03",26.03,26.21,25.79,26.06,891300.0],["2017-11-06",26.15,26.84,26.05,26.6,844300.0],["2017-11-07",26.68,26.75,25.68,26.65,1279600.0],["2017-11-08",26.56,27.13,26.55,26.92,836600.0],["2017-11-09",26.8,27.25,26.58,27.09,674100.0],["2017-11-10",27.08,27.27,26.86,26.88,1033300.0],["2017-11-13",26.81,27.43,26.64,27.15,848200.0],["2017-11-14",27.05,27.35,26.95,27.16,785800.0],["2017-11-15",27.05,27.09,26.49,26.92,1051300.0],["2017-11-16",27.05,27.64,27.03,27.27,831900.0],["2017-11-17",27.18,27.45,27.13,27.18,836400.0],["2017-11-20",27.36,28.02,27.31,27.68,1322500.0],["2017-11-21",27.91,28.04,27.73,27.83,846200.0],["2017-11-22",27.93,28.03,27.35,27.38,534000.0],["2017-11-24",27.47,27.56,27.25,27.5,176500.0],["2017-11-27",27.51,28.31,27.23,27.61,614200.0],["2017-11-28",27.7,28.13,27.7,27.88,633200.0],["2017-11-29",28.15,29.13,28.0,28.44,1276300.0],["2017-11-30",28.58,29.25,28.16,28.76,1535000.0],["2017-12-01",28.94,29.24,28.2,28.92,1022100.0],["2017-12-04",29.45,29.84,28.69,28.82,1027200.0],["2017-12-05",28.81,29.07,28.49,28.59,630200.0],["2017-12-06",28.58,28.84,27.98,28.36,684300.0],["2017-12-07",28.29,28.88,28.29,28.85,778000.0],["2017-12-08",28.97,29.29,28.45,28.53,603000.0],["2017-12-11",28.6,28.93,28.16,28.79,2769900.0],["2017-12-12",28.87,29.03,28.56,28.58,869700.0],["2017-12-13",28.58,29.29,28.52,29.0,776300.0],["2017-12-14",29.21,29.31,28.82,29.25,1083500.0],["2017-12-15",29.22,29.77,28.96,29.69,4011000.0],["2017-12-18",30.79,30.99,27.59,29.03,5832900.0],["2017-12-19",29.2,29.5,28.53,29.4,2627600.0],["2017-12-20",29.65,31.2,29.28,30.9,3426000.0],["2017-12-21",30.72,31.42,30.43,31.34,2378700.0],["2017-12-22",31.2,31.39,30.47,30.52,918400.0],["2017-12-26",30.76,30.92,30.47,30.76,739900.0],["2017-12-27",30.71,31.26,30.53,31.24,1029000.0],["2017-12-28",31.3,31.61,30.96,31.42,687200.0],["2017-12-29",31.46,31.65,31.07,31.33,893700.0],["2018-01-02",31.46,31.58,30.63,30.74,1212800.0],["2018-01-03",30.74,30.79,30.02,30.33,1170400.0],["2018-01-04",30.34,30.5,30.06,30.31,868700.0],["2018-01-05",30.54,30.84,30.36,30.79,691100.0],["2018-01-08",30.79,30.95,30.45,30.79,958500.0],["2018-01-09",30.8,31.28,30.55,31.01,597100.0],["2018-01-10",30.92,31.2,30.67,31.0,555200.0],["2018-01-11",31.03,32.25,30.86,32.22,928800.0],["2018-01-12",32.25,32.35,31.71,32.11,558300.0],["2018-01-16",32.53,32.98,32.01,32.19,1175400.0],["2018-01-17",32.5,32.76,32.17,32.75,572500.0],["2018-01-18",32.78,32.83,32.01,32.26,2297400.0],["2018-01-19",32.58,32.95,32.12,32.9,776300.0],["2018-01-22",33.1,33.3,32.51,33.01,927700.0],["2018-01-23",33.04,33.15,32.44,32.5,968200.0],["2018-01-24",32.61,32.79,32.08,32.49,849900.0],["2018-01-25",32.54,33.02,32.25,33.01,860800.0],["2018-01-26",33.13,33.13,32.45,32.64,480000.0],["2018-01-29",32.48,32.62,32.08,32.26,936200.0],["2018-01-30",31.96,32.28,31.67,32.01,920300.0],["2018-01-31",32.15,32.35,31.68,31.91,799300.0],["2018-02-01",31.56,32.45,31.56,32.24,1444900.0],["2018-02-02",32.16,32.16,30.85,31.07,1056200.0],["2018-02-05",30.96,31.42,29.84,29.96,1298500.0],["2018-02-06",29.55,30.86,28.81,30.66,1442700.0],["2018-02-07",30.82,30.86,29.38,29.45,1855000.0],["2018-02-08",28.67,29.87,26.82,27.11,3165000.0],["2018-02-09",27.34,27.85,25.83,27.56,4041900.0],["2018-02-12",27.51,28.14,27.06,27.83,1829700.0],["2018-02-13",27.61,28.08,27.58,27.85,1222000.0],["2018-02-14",27.65,28.64,27.17,28.45,1217400.0],["2018-02-15",28.61,28.63,28.08,28.18,1593500.0],["2018-02-16",28.02,28.4,27.56,28.06,1109100.0],["2018-02-20",27.71,28.6,27.63,28.45,1294500.0],["2018-02-21",28.32,28.55,26.98,27.16,1750700.0],["2018-02-22",27.15,27.34,26.17,26.17,1472200.0],["2018-02-23",26.41,26.74,26.05,26.67,1180200.0],["2018-02-26",26.7,27.24,26.64,27.18,1002800.0],["2018-02-27",27.08,27.35,26.27,26.35,1389900.0],["2018-02-28",26.27,26.91,26.27,26.61,1324000.0],["2018-03-01",26.54,26.87,26.39,26.51,1743300.0],["2018-03-02",25.98,26.05,25.36,25.95,1727600.0],["2018-03-05",26.01,26.01,25.38,25.55,1592400.0],["2018-03-06",25.76,26.37,25.47,26.35,2303200.0],["2018-03-07",26.5,27.13,26.27,26.77,1527900.0],["2018-03-08",26.82,27.14,26.14,26.42,1268200.0],["2018-03-09",26.56,27.27,26.47,27.25,905400.0],["2018-03-12",27.37,27.66,26.95,27.29,1565500.0],["2018-03-13",27.4,27.59,26.89,26.95,1086900.0],["2018-03-14",27.33,28.2,27.07,27.08,2653900.0],["2018-03-15",27.04,27.35,26.12,26.57,1652900.0],["2018-03-16",26.57,26.97,26.44,26.66,2034400.0],["2018-03-19",26.43,26.8,25.98,26.4,969800.0],["2018-03-20",26.55,26.96,26.4,26.66,650200.0],["2018-03-21",26.56,26.79,26.22,26.49,1174100.0],["2018-03-22",26.33,26.44,26.04,26.11,1415100.0],["2018-03-23",26.24,26.4,25.67,25.84,1465300.0],["2018-03-26",26.19,26.63,26.04,26.59,1214500.0],["2018-03-27",26.74,26.88,26.1,26.22,1201900.0],["2018-03-28",26.29,26.38,25.61,25.86,1102500.0],["2018-03-29",25.89,26.5,25.68,26.26,1212600.0],["2018-04-02",26.24,26.5,24.93,25.13,1415100.0],["2018-04-03",25.18,25.61,24.92,25.54,1415100.0],["2018-04-04",25.07,26.07,24.78,26.01,1291900.0],["2018-04-05",26.27,26.75,26.0,26.5,1550200.0],["2018-04-06",26.4,26.68,26.09,26.28,1524200.0],["2018-04-09",26.44,26.6,26.13,26.32,1309500.0],["2018-04-10",26.33,26.87,26.3,26.33,783300.0],["2018-04-11",26.28,26.52,26.02,26.2,1220500.0],["2018-04-12",26.4,27.58,26.22,27.02,3284800.0],["2018-04-13",27.28,27.36,26.54,26.6,887000.0],["2018-04-16",26.67,27.15,26.59,26.76,1327600.0],["2018-04-17",26.93,27.19,26.76,26.79,1619800.0],["2018-04-18",26.85,27.8,26.74,27.49,2299000.0],["2018-04-19",27.51,27.51,27.09,27.37,1528500.0],["2018-04-20",27.38,27.6,27.25,27.5,839400.0],["2018-04-23",27.57,27.96,27.25,27.51,912000.0],["2018-04-24",27.53,27.75,26.33,26.72,1272900.0],["2018-04-25",26.83,26.83,25.99,26.26,1722300.0],["2018-04-26",30.0,30.95,29.17,29.65,4333100.0],["2018-04-27",30.0,30.54,29.34,29.96,1904100.0],["2018-04-30",30.2,30.71,30.15,30.31,1943000.0],["2018-05-01",30.3,30.6,29.78,30.58,1650400.0],["2018-05-02",30.51,31.08,30.36,30.57,1763800.0],["2018-05-03",30.42,30.65,29.86,30.5,1278900.0],["2018-05-04",30.43,30.95,30.16,30.67,1251100.0],["2018-05-07",30.69,31.16,30.69,30.87,1138600.0],["2018-05-08",30.97,31.8,30.97,31.77,1218300.0],["2018-05-09",31.87,32.17,31.58,31.7,1190200.0],["2018-05-10",31.83,32.26,31.66,32.02,1319100.0],["2018-05-11",32.09,32.64,31.94,32.24,1566200.0],["2018-05-14",32.27,34.1,32.12,33.75,3897700.0],["2018-05-15",33.87,34.84,33.41,33.98,2684900.0],["2018-05-16",33.91,34.65,33.91,34.31,1568500.0],["2018-05-17",34.34,35.75,34.1,35.45,2522600.0],["2018-05-18",35.68,36.29,34.78,34.85,1435500.0],["2018-05-21",35.03,35.51,35.0,35.18,905800.0],["2018-05-22",35.35,35.52,34.64,34.98,788700.0],["2018-05-23",34.86,35.2,34.35,34.76,697200.0],["2018-05-24",34.63,35.07,34.33,34.79,696500.0],["2018-05-25",34.8,34.86,34.25,34.44,675100.0],["2018-05-29",34.22,34.43,33.92,34.26,921400.0],["2018-05-30",34.42,34.89,34.33,34.35,536600.0],["2018-05-31",34.37,34.53,33.9,34.08,1266200.0],["2018-06-01",34.22,34.31,33.53,33.83,1436200.0],["2018-06-04",33.99,34.0,33.5,33.72,1331100.0],["2018-06-05",34.07,34.07,32.89,33.09,1287300.0],["2018-06-06",33.07,33.9,32.56,33.81,1201800.0],["2018-06-07",33.99,34.31,33.47,33.73,1336000.0],["2018-06-08",34.11,34.33,31.96,32.4,2377600.0],["2018-06-11",32.41,32.67,32.13,32.3,867500.0],["2018-06-12",32.32,33.08,32.16,32.47,945900.0],["2018-06-13",32.43,32.66,31.82,31.82,1081300.0],["2018-06-14",31.82,32.41,30.82,32.32,1441800.0],["2018-06-15",32.34,33.18,32.23,33.07,2138400.0],["2018-06-18",32.88,33.39,32.66,33.25,1104000.0],["2018-06-19",33.11,33.79,33.07,33.41,1165000.0],["2018-06-20",33.63,34.0,33.32,33.85,1277400.0],["2018-06-21",34.0,35.09,33.68,34.66,2213900.0],["2018-06-22",34.74,35.18,33.97,34.61,1753900.0],["2018-06-25",34.31,34.66,33.16,33.7,1301800.0],["2018-06-26",33.71,34.32,33.71,34.08,903000.0],["2018-06-27",34.06,34.96,33.48,33.5,1047100.0],["2018-06-28",33.36,33.59,33.11,33.5,998500.0],["2018-06-29",33.75,34.05,33.45,33.59,1123100.0],["2018-07-02",33.39,33.39,32.38,32.84,989600.0],["2018-07-03",32.99,33.82,32.43,33.74,623700.0],["2018-07-05",33.83,33.89,33.4,33.76,570400.0],["2018-07-06",33.84,35.19,33.84,34.91,1166300.0],["2018-07-09",35.12,35.34,34.7,35.04,1539200.0],["2018-07-10",35.13,36.0,34.98,35.41,955400.0],["2018-07-11",35.22,36.02,35.01,35.95,932100.0],["2018-07-12",36.05,36.47,35.68,36.45,899100.0],["2018-07-13",36.66,36.9,36.31,36.59,1026800.0],["2018-07-16",36.65,36.85,35.87,35.95,956100.0],["2018-07-17",35.85,35.99,35.6,35.72,955300.0],["2018-07-18",35.71,35.87,34.61,35.71,1296500.0],["2018-07-19",35.49,35.55,34.96,35.41,801700.0],["2018-07-20",35.45,35.7,35.07,35.54,808400.0],["2018-07-23",35.46,35.46,34.61,35.06,1195500.0],["2018-07-24",35.32,35.44,33.98,34.43,977300.0],["2018-07-25",34.46,34.82,33.82,34.16,1495900.0],["2018-07-26",34.43,34.92,31.66,32.5,3815600.0],["2018-07-27",32.77,33.07,31.05,31.24,1617800.0],["2018-07-30",31.42,31.96,30.71,31.45,1722100.0],["2018-07-31",31.39,32.45,31.3,32.05,1497700.0],["2018-08-01",32.16,32.32,30.09,31.45,1637000.0],["2018-08-02",30.87,31.85,30.58,31.64,1445300.0],["2018-08-03",31.86,32.51,31.76,32.29,1142800.0],["2018-08-06",32.51,32.68,31.12,31.45,1292300.0],["2018-08-07",31.56,31.7,30.62,31.25,1162400.0],["2018-08-08",31.21,31.73,31.02,31.17,813700.0],["2018-08-09",31.15,31.5,31.04,31.13,612500.0],["2018-08-10",30.98,31.82,30.87,31.47,775200.0],["2018-08-13",31.4,31.95,30.89,30.95,807700.0],["2018-08-14",31.08,31.58,30.91,30.95,996700.0],["2018-08-15",30.89,31.08,30.22,31.05,857300.0],["2018-08-16",31.15,32.39,31.15,32.18,1073800.0],["2018-08-17",32.03,33.51,31.97,33.05,1546600.0],["2018-08-20",33.96,34.32,33.23,33.82,1875400.0],["2018-08-21",33.89,34.9,33.76,34.43,1412800.0],["2018-08-22",34.33,34.77,34.14,34.65,757700.0],["2018-08-23",34.57,34.95,34.45,34.84,808400.0],["2018-08-24",34.87,35.36,34.52,34.55,850600.0],["2018-08-27",34.79,35.25,34.17,34.3,1145000.0],["2018-08-28",34.3,34.59,33.16,34.51,1521100.0],["2018-08-29",34.47,35.05,34.32,34.97,894200.0],["2018-08-30",34.79,35.1,34.62,34.65,419800.0],["2018-08-31",34.58,34.65,34.2,34.46,782700.0],["2018-09-04",34.47,34.87,33.56,33.73,1389500.0],["2018-09-05",33.57,33.84,32.57,33.15,1409900.0],["2018-09-06",33.15,33.4,31.17,31.37,1427000.0],["2018-09-07",31.37,32.29,31.26,32.1,1540700.0],["2018-09-10",32.21,32.44,31.99,32.33,897200.0],["2018-09-11",32.08,32.71,31.4,32.59,1205900.0],["2018-09-12",32.5,32.9,31.93,32.72,1182400.0],["2018-09-13",32.74,33.25,31.75,31.96,1351300.0],["2018-09-14",32.1,32.49,31.82,32.39,1076900.0],["2018-09-17",32.26,32.78,31.82,32.59,912800.0],["2018-09-18",32.56,33.04,32.23,33.0,901100.0],["2018-09-19",32.9,33.59,31.85,32.2,1000000.0],["2018-09-20",32.36,32.59,31.67,32.56,900600.0],["2018-09-21",32.57,32.75,32.04,32.42,805500.0],["2018-09-24",32.4,32.4,31.44,31.8,759600.0],["2018-09-25",31.92,32.4,31.68,32.34,740200.0],["2018-09-26",32.43,32.7,32.02,32.25,794600.0],["2018-09-27",32.24,32.97,31.86,32.9,877300.0],["2018-09-28",32.85,33.69,32.69,32.92,1710100.0],["2018-10-01",33.15,33.22,32.11,32.75,893700.0],["2018-10-02",33.14,33.77,32.88,33.59,1673700.0],["2018-10-03",33.73,34.72,33.62,33.92,1580200.0],["2018-10-04",33.74,33.74,32.76,32.83,929200.0],["2018-10-05",32.41,32.41,29.68,30.04,5094700.0],["2018-10-08",30.1,30.15,28.26,28.46,4540900.0],["2018-10-09",28.46,28.92,27.65,28.78,17877300.0],["2018-10-10",28.98,29.98,28.94,29.12,3796600.0],["2018-10-11",29.1,29.57,28.32,28.57,1990400.0],["2018-10-12",29.12,30.05,28.85,29.92,3227200.0],["2018-10-15",29.96,30.15,28.38,28.51,5170900.0],["2018-10-16",28.62,29.39,28.01,29.12,2398300.0],["2018-10-17",29.2,29.94,28.64,29.8,3589000.0],["2018-10-18",29.6,29.92,29.37,29.81,3237400.0],["2018-10-19",29.73,29.83,27.75,28.15,2238100.0],["2018-10-22",28.37,28.5,26.75,26.91,3399500.0],["2018-10-23",26.39,26.45,24.98,25.14,2871200.0],["2018-10-24",25.05,25.34,23.62,23.74,3857900.0],["2018-10-25",23.9,24.73,23.59,24.61,2185200.0],["2018-10-26",24.22,24.22,23.1,23.43,2913800.0],["2018-10-29",23.4,23.88,22.09,22.38,2836100.0],["2018-10-30",22.27,23.5,21.91,23.32,2374300.0],["2018-10-31",23.7,24.89,23.21,24.28,3541200.0],["2018-11-01",22.5,25.37,22.12,23.88,5573400.0],["2018-11-02",23.95,24.81,22.84,23.2,3250900.0],["2018-11-05",23.18,23.29,21.95,22.17,4014300.0],["2018-11-06",22.28,22.76,21.77,22.23,1867200.0],["2018-11-07",22.34,22.65,21.65,22.4,3026000.0],["2018-11-08",22.08,22.27,21.4,21.69,1933400.0],["2018-11-09",21.39,21.83,20.56,20.92,4416600.0],["2018-11-12",20.81,21.04,18.76,20.06,2686200.0],["2018-11-13",20.23,20.75,19.59,19.76,2162000.0],["2018-11-14",20.35,21.92,20.3,21.32,3587600.0],["2018-11-15",21.14,21.4,20.35,21.37,2439400.0],["2018-11-16",21.38,21.86,21.06,21.4,2396100.0],["2018-11-19",21.38,21.5,20.81,21.0,1856300.0],["2018-11-20",20.8,20.85,20.15,20.52,1797800.0],["2018-11-21",20.7,21.6,20.6,21.05,1258500.0],["2018-11-23",20.85,21.32,20.71,20.74,861300.0],["2018-11-26",21.03,21.88,21.03,21.78,1303200.0],["2018-11-27",21.71,22.28,21.46,22.02,2002100.0],["2018-11-28",22.17,22.89,21.84,22.68,2202500.0],["2018-11-29",22.5,22.69,21.92,22.38,1969600.0],["2018-11-30",22.2,22.44,21.93,22.11,2280000.0],["2018-12-03",22.62,23.08,22.34,22.76,1631400.0],["2018-12-04",22.73,22.96,22.08,22.14,2203500.0],["2018-12-06",21.74,22.92,21.51,22.89,3334600.0],["2018-12-07",23.2,23.44,22.37,22.58,2925200.0],["2018-12-10",22.46,22.83,22.2,22.78,2191600.0],["2018-12-11",23.04,23.28,21.94,22.0,1945900.0],["2018-12-12",22.28,23.35,22.19,22.98,1341900.0],["2018-12-13",23.28,23.4,22.57,22.59,1778500.0],["2018-12-14",22.5,23.15,22.25,22.5,1508200.0],["2018-12-17",22.5,23.0,21.56,21.78,1680000.0],["2018-12-18",21.95,22.3,21.36,21.39,1886500.0],["2018-12-19",21.46,21.74,19.67,19.76,3855100.0],["2018-12-20",19.53,19.86,18.64,18.91,3238000.0],["2018-12-21",18.82,18.95,17.92,17.94,4500400.0],["2018-12-24",17.62,18.12,17.3,17.68,1149400.0],["2018-12-26",17.71,19.01,17.62,18.98,2373800.0],["2018-12-27",18.7,19.04,17.81,18.74,11567000.0],["2018-12-28",18.73,19.12,18.4,18.63,1554800.0],["2018-12-31",18.88,19.05,18.02,18.83,1933900.0],["2019-01-02",18.5,19.74,18.28,19.45,2580900.0],["2019-01-03",19.23,20.29,19.12,19.94,2998100.0],["2019-01-04",20.36,21.42,20.33,21.18,2910300.0],["2019-01-07",21.0,22.63,20.76,22.51,4561900.0],["2019-01-08",22.79,23.26,22.21,23.19,3036500.0],["2019-01-09",23.4,24.09,23.17,23.82,1664500.0],["2019-01-10",23.74,24.68,23.59,24.56,2491200.0],["2019-01-11",24.48,24.97,24.14,24.86,2592100.0],["2019-01-14",24.57,24.75,23.7,23.72,1555100.0],["2019-01-15",23.96,24.06,23.39,23.59,1649800.0],["2019-01-16",23.5,24.15,23.49,23.9,1394100.0],["2019-01-17",24.31,24.42,23.69,24.35,1681600.0],["2019-01-18",24.35,24.74,24.24,24.6,1426600.0],["2019-01-22",24.37,24.45,23.68,24.13,1383900.0],["2019-01-23",24.28,24.44,23.75,23.88,1033900.0],["2019-01-24",23.84,24.35,23.61,24.19,1131400.0],["2019-01-25",24.6,24.65,24.07,24.19,1125000.0],["2019-01-28",23.84,24.37,23.7,24.13,2619200.0],["2019-01-29",24.12,24.33,23.49,23.61,1424800.0],["2019-01-30",23.86,24.29,23.55,24.26,1578500.0],["2019-01-31",24.3,24.64,24.11,24.24,1561100.0],["2019-02-01",24.48,24.9,24.28,24.84,1973000.0],["2019-02-04",25.0,25.28,24.77,24.88,1857300.0],["2019-02-05",24.97,25.51,24.93,25.41,2304300.0],["2019-02-06",25.38,26.05,25.24,25.84,2640700.0],["2019-02-07",25.84,26.45,24.56,25.75,2514500.0],["2019-02-08",25.51,25.78,24.79,25.05,2226400.0],["2019-02-11",24.93,25.31,24.41,25.18,1908100.0],["2019-02-12",25.43,25.61,24.78,24.92,1702300.0],["2019-02-13",24.96,25.04,24.49,24.55,2117200.0],["2019-02-14",24.45,24.83,23.88,24.48,1198400.0],["2019-02-15",24.6,25.01,24.32,24.41,1673100.0],["2019-02-19",24.4,24.71,24.3,24.55,1439600.0],["2019-02-20",24.6,24.99,24.12,24.26,1474200.0],["2019-02-21",24.27,24.54,23.97,24.08,1122300.0],["2019-02-22",24.35,25.18,24.13,25.14,1934600.0],["2019-02-25",25.37,25.53,25.0,25.19,1113500.0],["2019-02-26",25.09,25.5,25.01,25.16,1072600.0],["2019-02-27",25.07,25.42,24.77,25.38,1350200.0],["2019-02-28",25.34,25.41,24.79,24.85,1363200.0],["2019-03-01",25.11,25.21,24.73,25.05,1341300.0],["2019-03-04",25.07,25.15,23.72,23.9,2697000.0],["2019-03-05",23.97,23.97,23.16,23.44,2682200.0],["2019-03-06",23.44,23.8,23.18,23.22,1510500.0],["2019-03-07",23.15,23.3,22.58,22.9,2004800.0],["2019-03-08",22.63,22.9,22.52,22.77,1210000.0],["2019-03-11",22.84,23.4,22.65,23.27,941100.0],["2019-03-12",23.37,23.37,22.58,22.61,1429000.0],["2019-03-13",22.76,23.04,22.51,22.62,1094200.0],["2019-03-14",22.7,22.7,21.79,21.86,1995800.0],["2019-03-15",21.92,22.63,21.75,22.12,2226000.0],["2019-03-18",22.17,22.37,21.86,22.22,1241500.0],["2019-03-19",22.29,22.59,22.12,22.2,1278700.0],["2019-03-20",22.11,22.11,21.26,21.43,2489200.0],["2019-03-21",21.26,21.53,20.98,21.04,2580600.0],["2019-03-22",20.78,20.88,20.19,20.19,2642700.0],["2019-03-25",20.19,20.33,19.84,20.01,1418500.0],["2019-03-26",19.83,20.38,19.76,19.99,1775500.0],["2019-03-27",20.04,20.04,19.48,19.72,1938300.0],["2019-03-28",19.77,20.33,19.45,19.79,1885700.0],["2019-03-29",20.01,20.36,19.87,20.1,2727100.0],["2019-04-01",20.38,20.84,20.25,20.45,1923800.0],["2019-04-02",20.55,21.18,20.45,20.8,1922300.0],["2019-04-03",21.04,21.38,20.89,20.99,1468700.0],["2019-04-04",21.0,21.16,20.81,20.88,1201100.0],["2019-04-05",20.94,21.53,20.94,21.37,1074500.0],["2019-04-08",21.26,21.49,20.98,21.24,846700.0],["2019-04-09",21.11,21.11,20.57,20.69,1720800.0],["2019-04-10",20.73,21.23,20.73,21.1,1205100.0],["2019-04-11",21.16,21.38,21.03,21.09,1050200.0],["2019-04-12",21.12,21.49,21.09,21.22,1452000.0],["2019-04-15",21.42,21.55,20.76,20.92,1700700.0],["2019-04-16",20.97,21.25,20.85,21.14,1537200.0],["2019-04-17",21.28,21.52,21.01,21.29,1734600.0],["2019-04-18",21.33,21.72,21.1,21.22,1660600.0],["2019-04-22",21.19,21.42,21.07,21.28,1777900.0],["2019-04-23",21.26,22.24,21.26,22.03,2672400.0],["2019-04-24",22.03,22.37,21.8,22.11,1269200.0],["2019-04-25",22.19,22.25,21.72,21.87,1245200.0],["2019-04-26",21.96,22.18,21.48,22.11,1614600.0],["2019-04-29",22.1,22.27,21.85,22.02,1181000.0],["2019-04-30",21.88,22.01,21.27,21.67,2401700.0],["2019-05-01",21.98,21.98,20.73,21.04,2897300.0],["2019-05-02",21.5,21.66,19.77,20.04,6624200.0],["2019-05-03",20.04,20.37,19.65,20.0,3587100.0],["2019-05-06",19.8,19.84,19.12,19.37,2272800.0],["2019-05-07",19.32,19.34,18.5,18.75,3172400.0],["2019-05-08",18.63,19.11,18.4,19.02,2552800.0],["2019-05-09",19.74,20.34,19.27,20.19,4222800.0],["2019-05-10",20.04,20.63,19.64,20.33,2521200.0],["2019-05-13",19.8,19.98,19.34,19.77,2014800.0],["2019-05-14",19.81,20.2,19.61,19.91,1397600.0],["2019-05-15",19.71,20.45,19.45,20.32,1703300.0],["2019-05-16",20.8,21.42,20.53,21.4,4446800.0],["2019-05-17",21.15,21.64,20.95,21.2,1863700.0],["2019-05-20",20.92,21.52,20.64,21.4,2606800.0],["2019-05-21",21.46,21.91,21.46,21.53,1531500.0],["2019-05-22",21.31,21.62,21.15,21.37,1233900.0],["2019-05-23",21.09,21.09,20.52,20.83,2188200.0],["2019-05-24",21.12,21.47,20.86,21.11,1329900.0],["2019-05-28",21.21,21.35,20.58,20.6,1811900.0],["2019-05-29",20.41,20.51,20.03,20.33,2165500.0],["2019-05-30",20.43,20.84,19.53,19.75,2942000.0],["2019-05-31",19.51,19.58,18.74,18.85,3898600.0],["2019-06-03",18.62,18.86,17.46,17.69,4853600.0],["2019-06-04",17.87,18.81,17.76,18.8,3791000.0],["2019-06-05",18.86,19.05,18.34,18.67,1942800.0],["2019-06-06",18.63,18.95,18.38,18.86,1799800.0],["2019-06-07",18.9,19.77,18.9,19.72,3036200.0],["2019-06-10",19.8,20.18,19.74,20.08,1259400.0],["2019-06-11",20.42,20.42,19.79,19.87,2075100.0],["2019-06-12",19.68,20.02,19.57,19.84,818900.0],["2019-06-13",19.88,20.26,19.82,19.98,826000.0],["2019-06-14",20.01,20.02,19.58,19.59,863000.0],["2019-06-17",19.56,19.88,19.28,19.74,1640100.0],["2019-06-18",19.85,20.34,19.66,19.81,971700.0],["2019-06-19",19.84,19.84,19.44,19.7,1284900.0],["2019-06-20",20.05,20.13,19.24,19.34,1152900.0],["2019-06-21",19.2,19.26,18.81,18.85,1423700.0],["2019-06-24",18.81,18.94,18.37,18.46,1675900.0],["2019-06-25",18.48,18.48,17.75,17.92,1378900.0],["2019-06-26",17.99,18.52,17.93,18.28,1458400.0],["2019-06-27",18.36,19.3,18.22,19.24,1261700.0],["2019-06-28",19.19,19.57,18.89,19.26,2440200.0],["2019-07-01",19.46,19.78,19.25,19.38,1048100.0],["2019-07-02",19.35,19.69,19.12,19.5,1012100.0],["2019-07-03",19.63,19.63,19.24,19.51,465700.0],["2019-07-05",19.36,19.75,19.31,19.64,556300.0],["2019-07-08",19.56,19.65,19.32,19.41,898200.0],["2019-07-09",19.3,19.54,19.17,19.17,744500.0],["2019-07-10",19.31,19.33,18.63,18.65,1552800.0],["2019-07-11",18.62,18.65,17.64,17.86,2627800.0],["2019-07-12",17.89,18.33,17.77,18.29,1174800.0],["2019-07-15",18.33,18.6,18.23,18.34,688600.0],["2019-07-16",18.4,18.99,18.4,18.81,1006700.0],["2019-07-17",18.68,18.68,18.16,18.45,1017600.0],["2019-07-18",18.29,18.83,18.25,18.43,803500.0],["2019-07-19",18.43,18.62,17.59,17.91,2864400.0],["2019-07-22",17.86,18.02,17.5,17.65,1386300.0],["2019-07-23",17.8,18.27,17.69,18.26,989000.0],["2019-07-24",18.29,19.21,18.1,19.07,1421300.0],["2019-07-25",19.23,19.3,18.81,18.87,1038600.0],["2019-07-26",19.02,19.65,18.94,19.49,1048100.0],["2019-07-29",18.62,19.73,18.53,19.67,2533900.0],["2019-07-30",19.51,19.74,18.99,19.74,1432700.0],["2019-07-31",19.88,19.95,19.2,19.52,2293500.0],["2019-08-01",21.0,21.16,18.61,19.1,5638100.0],["2019-08-02",19.7,19.7,18.78,18.93,2510100.0],["2019-08-05",18.5,19.01,18.27,18.81,1633600.0],["2019-08-06",18.9,19.15,18.07,18.38,1875800.0],["2019-08-07",18.18,18.18,17.53,17.7,3339300.0],["2019-08-08",17.73,18.53,17.71,18.51,2131600.0],["2019-08-09",18.41,18.6,18.11,18.47,1139400.0],["2019-08-12",18.62,18.63,18.29,18.39,4293900.0],["2019-08-13",18.41,18.87,18.17,18.2,1552700.0],["2019-08-14",17.75,17.92,16.88,17.04,1926700.0],["2019-08-15",17.05,17.09,16.72,16.78,1281400.0],["2019-08-16",16.81,17.68,16.81,17.47,1294500.0],["2019-08-19",17.93,18.5,17.93,18.28,2292000.0],["2019-08-20",18.22,18.64,18.0,18.5,1798200.0],["2019-08-21",18.6,18.79,18.2,18.24,1105100.0],["2019-08-22",18.3,18.54,18.11,18.47,1380800.0],["2019-08-23",18.37,18.43,17.89,18.02,1178300.0],["2019-08-26",18.16,18.44,17.86,18.42,803800.0],["2019-08-27",18.54,18.55,17.75,17.92,1119500.0],["2019-08-28",17.8,18.46,17.8,18.31,849700.0],["2019-08-29",18.58,18.93,18.45,18.82,2092400.0],["2019-08-30",19.0,19.28,18.82,19.17,1209700.0],["2019-09-03",19.05,19.05,18.28,18.48,1319300.0],["2019-09-04",18.7,19.16,18.7,19.08,1448600.0],["2019-09-05",18.74,19.67,18.74,19.6,1752400.0],["2019-09-06",19.66,19.96,19.38,19.74,1138200.0],["2019-09-09",19.77,20.11,19.72,19.99,1478700.0],["2019-09-10",20.0,20.42,19.76,20.2,2477100.0],["2019-09-11",20.44,20.88,20.25,20.64,1770500.0],["2019-09-12",20.69,20.89,20.42,20.57,1702700.0],["2019-09-13",20.75,21.25,20.66,20.92,1968900.0],["2019-09-16",20.71,21.1,20.57,20.87,1512500.0],["2019-09-17",20.84,20.84,20.41,20.44,1036700.0],["2019-09-18",20.41,20.43,19.73,20.06,1372000.0],["2019-09-19",20.1,20.28,19.66,19.76,1055500.0],["2019-09-20",19.88,20.04,19.65,19.76,1526200.0],["2019-09-23",19.56,19.84,19.47,19.67,1056600.0],["2019-09-24",19.77,20.0,19.18,19.19,1204300.0],["2019-09-25",19.01,19.25,18.9,19.13,856400.0],["2019-09-26",19.01,19.12,18.65,19.0,1286100.0],["2019-09-27",18.62,18.96,18.1,18.25,1866000.0],["2019-09-30",18.43,18.74,18.31,18.63,1318500.0],["2019-10-01",18.69,19.21,18.27,18.28,1237900.0],["2019-10-02",18.1,18.71,18.01,18.61,1101100.0],["2019-10-03",18.48,18.7,18.09,18.62,946600.0],["2019-10-04",18.61,18.83,18.36,18.81,756400.0],["2019-10-07",18.71,19.07,18.45,18.81,920500.0],["2019-10-08",18.61,18.79,18.41,18.54,3389500.0],["2019-10-09",18.7,18.73,18.4,18.51,854300.0],["2019-10-10",18.63,18.86,18.46,18.52,791200.0],["2019-10-11",18.83,19.29,18.71,19.1,2605200.0],["2019-10-14",19.03,19.22,18.81,19.15,986900.0],["2019-10-15",19.1,19.67,19.0,19.54,2011100.0],["2019-10-16",19.57,19.97,19.46,19.85,2017600.0],["2019-10-17",20.15,20.67,19.91,20.57,3379100.0],["2019-10-18",20.47,20.78,20.23,20.43,3711200.0],["2019-10-21",20.69,20.85,20.43,20.68,1045900.0],["2019-10-22",20.71,20.86,20.53,20.77,2575700.0],["2019-10-23",20.92,21.32,20.55,21.3,3659100.0],["2019-10-24",21.28,21.5,20.78,21.03,1196900.0],["2019-10-25",20.85,21.21,20.7,21.15,1707300.0],["2019-10-28",21.38,21.87,21.36,21.78,1898900.0],["2019-10-29",21.67,22.11,21.56,22.06,1881200.0],["2019-10-30",22.09,22.1,21.43,21.85,1426700.0],["2019-10-31",21.04,21.58,21.04,21.32,2448600.0],["2019-11-01",20.78,21.46,20.5,21.45,1803000.0],["2019-11-04",21.75,21.91,21.54,21.8,1219500.0],["2019-11-05",22.0,22.34,21.9,22.04,1452300.0],["2019-11-06",22.03,22.16,21.73,21.73,1020900.0],["2019-11-07",22.02,22.24,21.74,21.89,1238300.0],["2019-11-08",21.9,22.46,21.64,22.43,1055100.0],["2019-11-11",22.31,22.54,22.2,22.47,1074400.0],["2019-11-12",22.48,22.48,22.01,22.17,912900.0],["2019-11-13",21.98,22.12,21.74,21.97,707100.0],["2019-11-14",22.02,22.25,21.72,21.72,923600.0],["2019-11-15",21.95,22.12,21.72,21.95,1278300.0],["2019-11-18",21.92,22.32,21.82,22.23,1261400.0],["2019-11-19",22.42,22.48,22.17,22.17,626300.0],["2019-11-20",21.94,22.33,21.83,21.92,863700.0],["2019-11-21",22.06,22.18,21.81,22.04,856300.0],["2019-11-22",22.15,22.38,22.06,22.2,824300.0],["2019-11-25",22.29,22.95,22.21,22.83,1547600.0],["2019-11-26",22.82,23.01,22.68,22.84,1305500.0],["2019-11-27",22.96,23.41,22.89,23.38,667700.0],["2019-11-29",23.23,23.43,23.02,23.03,367100.0],["2019-12-02",23.03,23.38,22.82,23.35,2236900.0],["2019-12-03",22.95,23.47,22.84,23.4,2675300.0],["2019-12-04",23.57,23.57,22.92,22.97,2655100.0],["2019-12-05",23.16,23.16,22.15,22.24,1369400.0],["2019-12-06",22.49,23.24,22.45,23.13,1329100.0],["2019-12-09",23.04,23.15,22.65,22.99,1332800.0],["2019-12-10",23.14,24.13,23.01,24.1,2858900.0],["2019-12-11",24.27,24.36,24.11,24.25,1092000.0],["2019-12-12",24.29,24.99,24.21,24.93,1239600.0],["2019-12-13",24.9,25.23,24.77,24.97,1413600.0],["2019-12-16",25.25,25.51,25.16,25.18,1178800.0],["2019-12-17",25.2,25.78,25.11,25.73,1497400.0],["2019-12-18",25.84,26.14,25.8,26.07,2105000.0],["2019-12-19",26.11,26.26,25.78,25.82,1141200.0],["2019-12-20",25.84,25.94,25.08,25.15,2437400.0],["2019-12-23",25.34,25.72,25.25,25.67,822300.0],["2019-12-24",25.7,25.7,25.48,25.53,305100.0],["2019-12-26",25.62,25.97,25.44,25.88,564000.0],["2019-12-27",26.0,26.0,25.61,25.69,404200.0],["2019-12-30",25.73,25.78,25.28,25.5,531500.0],["2019-12-31",25.37,25.76,25.33,25.56,785100.0],["2020-01-02",25.97,26.15,25.62,26.14,1376300.0],["2020-01-03",25.64,25.97,25.42,25.93,906800.0],["2020-01-06",25.58,26.33,25.52,26.21,995900.0],["2020-01-07",26.13,26.48,26.05,26.46,1106200.0],["2020-01-08",26.43,27.08,26.42,26.85,1296000.0],["2020-01-09",27.0,27.03,26.77,26.86,985700.0],["2020-01-10",26.8,26.86,26.27,26.33,1157300.0],["2020-01-13",26.41,26.69,26.1,26.53,1140700.0],["2020-01-14",26.27,27.14,26.26,26.98,1215700.0],["2020-01-15",26.81,27.5,26.25,26.34,1587600.0],["2020-01-16",26.65,26.93,26.11,26.27,1565800.0],["2020-01-17",26.32,26.47,25.81,26.0,1465000.0],["2020-01-21",25.86,26.05,25.12,25.18,1797300.0],["2020-01-22",25.33,25.89,25.02,25.26,1256800.0],["2020-01-23",25.06,25.91,24.74,25.9,1255900.0],["2020-01-24",25.92,26.39,25.7,25.96,1408200.0],["2020-01-27",25.25,25.82,24.98,25.42,956500.0],["2020-01-28",25.69,26.34,25.38,26.21,1118300.0],["2020-01-29",27.65,30.44,27.62,29.02,12557800.0],["2020-01-30",29.53,31.99,29.29,30.87,10273800.0],["2020-01-31",30.92,30.95,29.8,29.83,3427800.0],["2020-02-03",30.15,30.73,29.47,29.91,2009900.0],["2020-02-04",31.69,32.76,30.51,32.12,5621800.0],["2020-02-05",32.78,32.8,31.6,32.27,2750700.0],["2020-02-06",32.08,35.67,32.0,34.9,6593900.0],["2020-02-07",35.37,35.43,33.65,34.32,3260800.0],["2020-02-10",34.45,36.59,34.35,36.31,4565900.0],["2020-02-11",36.72,37.18,36.1,36.81,2417900.0],["2020-02-12",37.08,37.7,36.41,37.26,2019600.0],["2020-02-13",37.08,38.7,36.41,38.28,3352500.0],["2020-02-14",38.65,38.73,36.77,36.87,3023000.0],["2020-02-18",36.95,37.09,36.42,36.92,1708100.0],["2020-02-19",37.36,37.68,37.0,37.1,2025600.0],["2020-02-20",37.14,39.18,36.64,38.17,4048100.0],["2020-02-21",38.03,38.11,36.95,37.81,2018700.0],["2020-02-24",36.05,37.0,35.2,35.94,3005100.0],["2020-02-25",36.39,36.66,32.04,32.07,6022100.0],["2020-02-26",33.04,33.19,29.42,29.66,6112600.0],["2020-02-27",29.0,30.36,27.46,28.65,7150400.0],["2020-02-28",28.11,30.38,27.95,29.57,5243100.0],["2020-03-02",29.7,29.8,26.71,28.22,4815300.0],["2020-03-03",28.48,29.08,25.89,26.05,5360000.0],["2020-03-04",26.52,26.96,24.42,26.05,6060000.0],["2020-03-05",25.11,25.56,22.56,22.85,5925600.0],["2020-03-06",22.26,24.5,22.01,23.91,5973300.0],["2020-03-09",21.31,22.44,20.39,20.43,4640900.0],["2020-03-10",21.54,23.26,20.17,23.03,5035000.0],["2020-03-11",22.07,22.15,19.4,19.81,5401200.0],["2020-03-12",16.8,17.46,15.06,15.43,7260900.0],["2020-03-13",17.41,17.86,13.65,15.47,5274700.0],["2020-03-16",12.4,12.46,8.5,8.54,13877700.0],["2020-03-17",9.1,10.07,7.0,7.33,11280400.0],["2020-03-18",6.92,6.92,3.75,4.52,19787100.0],["2020-03-19",4.76,7.51,4.0,6.09,19266600.0],["2020-03-20",7.17,11.85,7.16,7.89,38386500.0],["2020-03-23",9.1,10.08,7.47,9.8,22571100.0],["2020-03-24",12.38,14.39,12.12,13.21,24792400.0],["2020-03-25",14.83,15.97,11.8,14.56,17756800.0],["2020-03-26",15.17,15.79,12.77,13.26,13672700.0],["2020-03-27",12.7,12.75,11.0,11.77,11349300.0],["2020-03-30",11.26,11.69,9.87,11.66,10404300.0],["2020-03-31",12.03,13.5,11.78,12.65,9349600.0],["2020-04-01",11.55,12.37,10.01,10.14,11399000.0],["2020-04-02",9.89,10.74,9.0,9.21,9438200.0],["2020-04-03",9.34,10.19,8.69,9.77,9936800.0],["2020-04-06",11.03,11.75,10.32,11.03,11423000.0],["2020-04-07",12.82,13.17,10.78,11.03,12701800.0],["2020-04-08",11.7,13.5,11.22,12.89,12982000.0],["2020-04-09",14.4,15.08,13.1,13.91,12922600.0],["2020-04-13",14.16,14.57,12.8,14.08,9256000.0],["2020-04-14",14.52,15.89,14.25,15.06,11084900.0],["2020-04-15",13.95,14.65,13.55,13.91,7072600.0],["2020-04-16",14.02,14.2,12.84,13.38,7506700.0],["2020-04-17",14.7,14.84,13.73,14.07,8712500.0],["2020-04-20",13.5,14.75,13.45,13.87,7528900.0],["2020-04-21",13.5,14.05,12.96,13.57,6750700.0],["2020-04-22",14.2,14.37,13.26,13.28,5400500.0],["2020-04-23",13.58,14.05,13.46,13.58,6159200.0],["2020-04-24",13.7,14.21,13.37,14.1,5395500.0],["2020-04-27",14.41,16.53,14.37,15.42,13002300.0],["2020-04-28",16.53,16.75,14.86,15.91,9218700.0],["2020-04-29",16.94,18.74,16.63,18.61,12522100.0],["2020-04-30",17.84,18.65,17.01,17.82,8973300.0],["2020-05-01",16.65,17.19,15.15,15.54,9867500.0],["2020-05-04",14.82,15.82,14.31,15.61,7028500.0],["2020-05-05",16.29,16.5,15.08,15.73,7537900.0],["2020-05-06",15.85,16.29,15.22,15.76,6218400.0],["2020-05-07",15.48,18.68,15.07,18.18,17124300.0],["2020-05-08",18.77,18.94,17.42,18.43,10968900.0],["2020-05-11",17.35,19.75,17.15,18.66,18586100.0],["2020-05-12",18.83,19.32,17.61,17.75,26091400.0],["2020-05-13",17.85,18.13,15.9,16.54,21639200.0],["2020-05-14",16.02,18.09,16.0,17.72,14373200.0],["2020-05-15",17.57,19.97,17.48,19.35,22751400.0],["2020-05-18",21.24,22.8,20.36,22.25,19428400.0],["2020-05-19",22.16,25.79,22.03,23.73,27878100.0],["2020-05-20",25.62,27.3,24.77,26.81,34710800.0],["2020-05-21",27.09,29.68,26.71,29.65,35813200.0],["2020-05-22",29.3,30.47,28.11,30.38,27600200.0],["2020-05-26",32.6,32.87,28.94,29.29,27724400.0],["2020-05-27",30.0,32.65,28.31,32.39,25561200.0],["2020-05-28",32.0,34.78,31.13,31.58,27515800.0],["2020-05-29",31.22,33.22,30.87,32.81,15027000.0],["2020-06-01",32.7,33.83,31.76,33.15,13099500.0],["2020-06-02",33.4,33.6,30.65,31.24,16698900.0],["2020-06-03",31.95,33.0,31.12,32.71,14161400.0],["2020-06-04",33.2,37.92,32.63,37.37,25079000.0],["2020-06-05",39.76,40.14,35.23,36.04,18974600.0],["2020-06-08",34.75,36.75,33.73,34.3,17534300.0],["2020-06-09",33.01,34.27,32.3,32.49,11928700.0],["2020-06-10",32.22,32.95,29.67,31.4,14185000.0],["2020-06-11",28.13,30.94,27.52,27.86,15648600.0],["2020-06-12",30.44,30.58,28.58,29.65,9357900.0],["2020-06-15",28.16,31.85,27.82,31.55,10700200.0],["2020-06-16",33.9,34.66,31.16,31.71,9906600.0],["2020-06-17",31.5,33.29,30.72,32.46,8319000.0],["2020-06-18",31.87,33.04,31.6,31.73,5440400.0],["2020-06-19",33.73,33.97,31.37,32.14,13343400.0],["2020-06-22",32.47,32.71,30.36,31.43,9448800.0],["2020-06-23",33.07,37.43,32.59,36.82,30262700.0],["2020-06-24",36.1,36.6,32.43,33.38,18376100.0],["2020-06-25",32.41,33.22,30.83,31.7,12406400.0],["2020-06-26",31.75,32.75,30.25,30.65,13355200.0],["2020-06-29",29.17,31.01,28.28,29.78,15438600.0],["2020-06-30",29.3,31.4,29.06,30.54,9745900.0],["2020-07-01",32.18,33.23,31.51,31.91,9904100.0],["2020-07-02",33.04,33.21,30.45,30.93,9081100.0],["2020-07-06",31.55,31.93,29.34,29.78,8937800.0],["2020-07-07",29.05,29.53,28.31,28.6,8139500.0],["2020-07-08",28.69,29.16,26.96,28.87,12244700.0],["2020-07-09",29.29,30.41,28.23,29.85,9658600.0],["2020-07-10",29.48,30.25,28.68,29.43,7693000.0],["2020-07-13",29.8,31.12,28.52,28.65,10173000.0],["2020-07-14",28.05,29.52,27.83,29.14,5988600.0],["2020-07-15",31.19,34.68,31.19,34.41,18412600.0],["2020-07-16",33.34,35.35,32.65,34.95,9585900.0],["2020-07-17",35.03,35.64,33.26,33.7,6959200.0],["2020-07-20",34.0,34.98,32.71,33.57,6324000.0],["2020-07-21",33.6,36.64,33.6,36.01,8411200.0],["2020-07-22",35.8,36.77,35.22,35.93,5718600.0],["2020-07-23",35.38,35.53,32.82,33.84,8121100.0],["2020-07-24",33.44,35.03,32.52,34.78,6785700.0],["2020-07-27",34.58,34.88,31.86,32.86,10776300.0],["2020-07-28",32.67,34.3,32.55,33.2,7146100.0],["2020-07-29",33.87,38.25,33.75,37.42,12669700.0],["2020-07-30",36.16,37.35,35.56,36.81,6871700.0],["2020-07-31",36.88,37.24,33.41,33.85,10564600.0],["2020-08-03",34.27,36.25,33.27,36.1,6225100.0],["2020-08-04",35.89,37.62,35.75,37.42,4674000.0],["2020-08-05",38.0,39.4,35.92,38.39,7063400.0],["2020-08-06",38.6,44.64,37.3,43.86,21063800.0],["2020-08-07",44.9,49.08,44.5,49.0,15913600.0],["2020-08-10",48.24,51.0,45.01,45.38,11297300.0],["2020-08-11",46.55,49.68,45.65,46.6,10141800.0],["2020-08-12",47.53,51.17,46.95,49.76,10846500.0],["2020-08-13",53.52,54.72,51.3,53.35,18711000.0],["2020-08-14",52.57,53.17,50.94,52.48,7314000.0],["2020-08-17",52.81,54.05,50.87,53.37,5839900.0],["2020-08-18",53.74,56.04,52.8,55.38,10506400.0],["2020-08-19",55.06,56.96,53.87,54.73,8559000.0],["2020-08-20",53.71,57.09,53.31,56.58,5719900.0],["2020-08-21",56.54,57.93,55.18,55.6,4907200.0],["2020-08-24",56.32,56.64,54.34,55.74,4024500.0],["2020-08-25",56.17,57.43,55.2,56.18,3267000.0],["2020-08-26",56.41,56.7,54.97,55.18,3084800.0],["2020-08-27",54.31,55.58,52.7,55.14,6999600.0],["2020-08-28",53.99,54.83,53.5,53.72,4964700.0],["2020-08-31",53.92,54.28,50.93,51.1,6070600.0],["2020-09-01",53.31,59.1,52.58,57.93,9874500.0],["2020-09-02",57.41,58.0,54.91,57.53,4923600.0],["2020-09-03",56.86,57.44,52.88,53.92,5485400.0],["2020-09-04",54.3,55.88,51.19,54.15,4766100.0],["2020-09-08",53.09,57.59,52.9,55.31,5127100.0],["2020-09-09",56.52,58.62,54.52,58.15,5165300.0],["2020-09-10",61.3,65.79,60.93,62.46,20658500.0],["2020-09-11",63.27,63.92,57.64,59.19,9485000.0],["2020-09-14",60.22,65.94,59.41,65.54,11293000.0],["2020-09-15",66.02,69.99,63.6,68.23,11630200.0],["2020-09-16",68.2,71.01,67.31,67.84,8033900.0],["2020-09-17",66.51,74.73,66.5,73.0,21020500.0],["2020-09-18",74.44,76.62,69.12,70.6,26739700.0],["2020-09-21",68.88,71.24,67.25,70.08,8856000.0],["2020-09-22",71.29,75.17,70.63,74.36,9263000.0],["2020-09-23",74.02,75.46,68.48,69.0,6324600.0],["2020-09-24",63.62,67.99,62.58,63.98,17548800.0],["2020-09-25",62.65,70.62,62.25,69.85,31492200.0],["2020-09-28",70.83,73.2,68.2,72.92,12420700.0],["2020-09-29",72.71,72.88,67.77,69.41,12143100.0],["2020-09-30",71.03,75.24,70.89,72.7,13897700.0],["2020-10-01",74.38,74.93,71.69,74.07,8832200.0],["2020-10-02",70.36,74.0,70.1,72.75,6941500.0],["2020-10-05",73.18,73.93,69.16,70.49,7209500.0],["2020-10-06",70.97,71.49,67.28,67.94,7301000.0],["2020-10-07",67.88,69.89,67.53,68.45,4939300.0],["2020-10-08",69.49,70.0,64.51,65.69,8620100.0],["2020-10-09",66.52,68.35,63.65,64.7,6492100.0],["2020-10-12",66.21,67.6,64.33,64.92,4831600.0],["2020-10-13",64.8,68.26,63.68,67.93,5115800.0],["2020-10-14",68.29,69.94,66.52,67.37,3933100.0],["2020-10-15",66.48,69.55,65.71,69.34,3778100.0],["2020-10-16",70.32,72.26,68.51,70.91,7549400.0],["2020-10-19",70.95,71.06,64.11,64.83,9844700.0],["2020-10-20",64.75,67.22,64.21,64.65,4829500.0],["2020-10-21",64.97,66.4,63.11,63.13,4078000.0],["2020-10-22",63.48,64.0,61.62,63.7,4334200.0],["2020-10-23",63.85,64.47,61.37,62.8,3562800.0],["2020-10-26",61.44,62.87,59.1,60.68,5351100.0],["2020-10-27",61.43,62.1,57.4,57.75,5477800.0],["2020-10-28",55.32,58.91,55.25,56.59,6476900.0],["2020-10-29",59.2,60.98,55.61,55.74,6511000.0],["2020-10-30",55.25,56.3,52.27,53.98,5369200.0],["2020-11-02",54.66,55.09,52.09,53.03,4325400.0],["2020-11-03",53.71,56.65,53.12,56.06,4779900.0],["2020-11-04",58.0,61.3,57.52,59.73,6511900.0],["2020-11-05",62.7,65.53,61.9,65.42,5998500.0],["2020-11-06",65.04,65.04,61.39,63.86,4026200.0],["2020-11-09",72.1,75.75,62.77,62.84,9980500.0],["2020-11-10",62.65,64.31,58.62,63.88,6488100.0],["2020-11-11",64.69,65.28,61.82,63.6,3798200.0],["2020-11-12",62.26,66.84,62.25,62.87,4213600.0],["2020-11-13",65.35,67.73,64.1,65.0,4590500.0],["2020-11-16",66.17,66.35,63.22,64.64,2964700.0],["2020-11-17",64.3,66.57,63.12,65.42,3036100.0],["2020-11-18",64.9,70.23,64.32,67.17,5691100.0],["2020-11-19",67.47,70.72,66.56,70.5,3444600.0],["2020-11-20",71.49,72.31,69.48,69.88,3758200.0],["2020-11-23",70.38,72.82,69.15,71.99,2752600.0],["2020-11-24",72.79,75.05,71.8,73.27,3400900.0],["2020-11-25",72.36,73.05,71.15,72.38,2573400.0],["2020-11-27",72.53,76.59,72.51,73.29,2143700.0],["2020-11-30",73.28,73.33,68.23,70.0,4253000.0],["2020-12-01",70.96,71.33,67.18,70.03,3492400.0],["2020-12-02",69.48,73.31,68.34,71.84,2851600.0],["2020-12-03",71.51,73.93,70.27,71.73,2870600.0],["2020-12-04",71.75,72.1,69.05,70.77,3176400.0],["2020-12-07",71.24,73.12,70.72,72.35,1929600.0],["2020-12-08",72.0,79.74,71.4,78.77,7469900.0],["2020-12-09",78.28,80.87,74.11,74.67,6394000.0],["2020-12-10",73.4,76.65,72.09,75.54,3200500.0],["2020-12-11",75.37,78.34,72.98,74.42,3331800.0],["2020-12-14",76.0,84.49,75.54,79.01,9182900.0],["2020-12-15",79.53,83.14,77.05,83.09,5248300.0],["2020-12-16",82.71,89.1,81.65,88.73,5920100.0],["2020-12-17",88.8,91.85,86.94,91.54,6006300.0],["2020-12-18",92.38,95.58,90.03,91.94,11043100.0],["2020-12-21",89.31,93.72,88.59,92.72,3280000.0],["2020-12-22",92.93,96.59,90.01,95.72,3450700.0],["2020-12-23",97.32,99.24,95.59,96.09,4434700.0],["2020-12-24",96.13,97.86,94.11,94.66,1911000.0],["2020-12-28",96.34,96.49,88.59,88.71,3705000.0],["2020-12-29",89.18,90.28,86.1,88.27,2611700.0],["2020-12-30",88.5,88.82,86.71,87.09,1700200.0],["2020-12-31",87.21,88.44,85.29,86.37,2182600.0],["2021-01-04",85.26,87.0,80.15,80.89,4268100.0],["2021-01-05",80.26,87.29,80.17,86.98,3256700.0],["2021-01-06",91.76,94.49,86.41,89.21,9536800.0],["2021-01-07",89.3,92.19,87.0,87.5,3492100.0],["2021-01-08",87.95,94.75,87.27,93.75,4707600.0],["2021-01-11",90.59,102.59,90.0,100.38,7444900.0],["2021-01-12",100.44,106.39,98.17,105.95,4999300.0],["2021-01-13",104.88,106.8,101.85,104.21,2748200.0],["2021-01-14",102.11,107.34,101.9,106.43,4439700.0],["2021-01-15",103.96,106.14,98.91,99.11,4395100.0],["2021-01-19",101.11,102.56,95.42,100.42,4979300.0],["2021-01-20",104.55,107.79,102.31,105.95,3191700.0],["2021-01-21",106.31,108.89,103.25,107.19,2733900.0],["2021-01-22",106.0,110.89,104.76,109.41,3589000.0],["2021-01-25",110.02,111.02,101.5,104.03,4060100.0],["2021-01-26",106.2,106.32,98.94,99.5,4060200.0],["2021-01-27",97.2,106.25,93.13,97.7,7041000.0],["2021-01-28",100.89,110.85,99.74,107.03,5643900.0],["2021-01-29",107.38,107.38,101.48,103.72,4110200.0],["2021-02-01",104.45,107.25,102.56,103.98,2474100.0],["2021-02-02",107.83,111.45,105.57,110.61,3615200.0],["2021-02-03",110.15,113.17,107.0,109.05,3497600.0],["2021-02-04",115.44,118.89,110.82,118.34,6136100.0],["2021-02-05",121.74,129.0,121.55,128.91,6042700.0],["2021-02-08",125.99,127.99,116.46,121.23,9697400.0],["2021-02-09",120.45,123.7,115.64,116.82,4223700.0],["2021-02-10",119.1,119.39,112.45,113.58,3918100.0],["2021-02-11",115.52,117.0,110.01,112.59,3794300.0],["2021-02-12",111.81,119.43,111.0,118.82,4150900.0],["2021-02-16",119.09,120.55,115.13,115.26,3606500.0],["2021-02-17",114.01,118.65,110.64,117.6,3457700.0],["2021-02-18",115.93,117.56,113.0,115.66,2642000.0],["2021-02-19",117.47,122.3,115.75,120.35,3624600.0],["2021-02-22",120.86,124.07,117.02,117.82,3515200.0],["2021-02-23",114.25,120.43,106.96,119.39,6520300.0],["2021-02-24",119.1,121.02,114.09,120.34,2650300.0],["2021-02-25",119.96,120.0,109.1,109.69,3966000.0],["2021-02-26",115.25,118.42,110.6,115.78,5822300.0],["2021-03-01",119.2,127.41,116.06,126.26,5544500.0],["2021-03-02",126.5,128.99,123.1,125.13,3015200.0],["2021-03-03",126.28,128.58,117.11,117.73,4292500.0],["2021-03-04",116.5,120.13,104.13,108.89,6060700.0],["2021-03-05",112.48,112.69,95.38,108.23,6149900.0],["2021-03-08",109.95,115.5,108.78,109.28,3803900.0],["2021-03-09",114.89,117.5,112.59,115.65,2942300.0],["2021-03-10",118.3,124.5,117.5,123.34,3999700.0],["2021-03-11",126.0,131.4,124.0,130.97,3646500.0],["2021-03-12",127.78,132.76,127.0,130.47,2849900.0],["2021-03-15",138.81,142.0,132.85,136.47,7891100.0],["2021-03-16",137.07,137.13,123.13,124.5,8196000.0],["2021-03-17",122.28,125.48,117.18,124.53,8191300.0],["2021-03-18",121.55,122.17,111.59,111.94,8520800.0],["2021-03-19",114.31,119.97,112.49,117.37,30608800.0],["2021-03-22",118.67,118.67,111.4,113.16,7007000.0],["2021-03-23",114.9,117.0,110.16,111.82,5429900.0],["2021-03-24",113.25,114.38,103.34,104.06,5476500.0],["2021-03-25",99.5,109.07,98.5,108.75,5109700.0],["2021-03-26",109.63,110.24,101.91,106.58,3533900.0],["2021-03-29",105.25,106.73,96.77,98.21,6717200.0],["2021-03-30",97.83,103.46,96.86,102.84,4511400.0],["2021-03-31",105.54,106.13,102.15,104.84,3043000.0],["2021-04-01",106.78,108.97,105.3,107.52,3177600.0],["2021-04-05",110.17,110.17,105.52,106.84,3044700.0],["2021-04-06",106.75,109.33,100.02,104.09,14137700.0],["2021-04-07",103.88,105.71,102.27,102.37,3963700.0],["2021-04-08",102.91,106.77,101.55,106.69,3297700.0],["2021-04-09",105.7,106.22,102.11,104.12,2962100.0],["2021-04-12",103.77,104.12,99.07,101.82,4060700.0],["2021-04-13",101.26,102.83,97.81,102.56,3331600.0],["2021-04-14",102.12,104.91,99.8,100.59,2690400.0],["2021-04-15",102.0,102.0,98.75,100.72,2828900.0],["2021-04-16",99.73,102.32,99.72,99.94,2719100.0],["2021-04-19",99.49,99.71,92.57,93.0,5522700.0],["2021-04-20",90.83,93.35,85.94,89.0,8890500.0],["2021-04-21",88.61,92.59,87.42,92.51,5342500.0],["2021-04-22",92.53,93.51,88.52,89.67,3438700.0],["2021-04-23",90.8,90.94,88.76,89.74,3233200.0],["2021-04-26",90.53,91.83,89.56,90.28,3165900.0],["2021-04-27",93.75,96.24,92.09,92.65,5102600.0],["2021-04-28",94.5,95.45,91.68,92.85,3437900.0],["2021-04-29",93.31,93.9,89.4,91.24,3072100.0],["2021-04-30",89.83,91.71,88.59,89.12,2776300.0],["2021-05-03",90.77,92.92,89.51,90.47,5417900.0],["2021-05-04",89.13,90.02,85.13,89.66,5763900.0],["2021-05-05",92.38,93.02,89.71,91.41,4537100.0],["2021-05-06",87.87,88.0,80.25,83.93,10393100.0],["2021-05-07",86.32,86.98,83.15,86.62,4741100.0],["2021-05-10",85.5,85.94,80.92,81.07,5422100.0],["2021-05-11",75.57,83.81,74.24,83.09,6821900.0],["2021-05-12",80.99,82.02,75.69,76.1,6073300.0],["2021-05-13",77.0,80.4,73.43,76.09,7204700.0],["2021-05-14",77.1,81.3,77.09,80.8,4068100.0],["2021-05-17",79.96,81.01,77.25,80.85,3639500.0],["2021-05-18",81.28,83.33,79.65,79.99,3719000.0],["2021-05-19",77.63,78.78,76.34,78.23,3902200.0],["2021-05-20",79.14,79.14,76.69,78.08,3274500.0],["2021-05-21",79.12,80.06,77.11,77.57,3793900.0],["2021-05-24",77.76,81.37,77.15,80.18,3256000.0],["2021-05-25",81.36,82.49,79.06,79.74,2933100.0],["2021-05-26",80.26,83.63,79.67,83.49,3722100.0],["2021-05-27",85.15,85.37,81.82,83.26,4149000.0],["2021-05-28",83.3,83.46,81.73,81.97,2839600.0],["2021-06-01",82.8,83.54,80.42,81.18,2890100.0],["2021-06-02",81.23,81.32,78.27,80.47,4204500.0],["2021-06-03",79.13,80.99,77.4,79.68,3426800.0],["2021-06-04",80.27,81.43,79.86,80.54,2845000.0],["2021-06-07",80.47,84.8,80.46,84.25,3959500.0],["2021-06-08",84.64,85.69,82.62,84.06,3525400.0],["2021-06-09",84.35,84.97,82.03,82.38,2735800.0],["2021-06-10",82.72,82.83,79.95,81.77,3032600.0],["2021-06-11",82.09,84.01,82.09,83.84,2544700.0],["2021-06-14",83.97,84.21,80.2,80.66,3724800.0],["2021-06-15",79.0,81.38,77.92,78.57,4757000.0],["2021-06-16",78.12,79.17,76.58,77.8,3628300.0],["2021-06-17",77.28,79.03,75.43,76.13,4410800.0],["2021-06-18",74.85,75.57,73.2,73.78,5211300.0],["2021-06-21",74.13,76.92,72.9,76.02,3807900.0],["2021-06-22",75.75,77.1,74.41,76.63,3041500.0],["2021-06-23",77.19,78.15,75.76,76.8,2756100.0],["2021-06-24",79.26,79.72,76.35,76.5,4913700.0],["2021-06-25",76.48,77.54,74.63,76.09,24461500.0],["2021-06-28",75.72,76.36,74.3,75.61,3888700.0],["2021-06-29",75.9,78.2,75.4,76.25,3430500.0],["2021-06-30",76.14,76.91,75.15,76.49,3145800.0],["2021-07-01",77.96,79.2,75.67,76.38,4554800.0],["2021-07-02",76.61,76.71,74.6,74.71,3832200.0],["2021-07-06",74.72,75.12,73.09,74.4,3540000.0],["2021-07-07",74.45,75.11,71.05,71.19,6591500.0],["2021-07-08",69.64,73.05,68.82,71.97,4359800.0],["2021-07-09",72.82,74.21,71.34,73.32,3213200.0],["2021-07-12",73.36,74.08,72.83,73.11,2029400.0],["2021-07-13",72.5,73.03,70.68,70.76,3146000.0],["2021-07-14",71.04,71.6,67.72,68.25,6212300.0],["2021-07-15",67.76,69.49,67.0,68.83,3494500.0],["2021-07-16",69.2,69.59,65.7,66.21,3149800.0],["2021-07-19",63.53,67.34,63.15,66.35,4014500.0],["2021-07-20",66.6,69.77,65.62,69.35,3234400.0],["2021-07-21",70.07,73.43,69.85,73.19,4148800.0],["2021-07-22",72.77,72.99,70.84,72.03,2786000.0],["2021-07-23",72.53,72.87,70.1,70.33,1842100.0],["2021-07-26",70.75,72.99,69.53,72.93,4890500.0],["2021-07-27",72.37,73.66,68.9,71.78,4416100.0],["2021-07-28",72.26,73.97,69.9,72.08,2328100.0],["2021-07-29",72.67,72.79,69.5,69.63,2852900.0],["2021-07-30",68.89,70.73,67.85,68.38,3596900.0],["2021-08-02",69.01,70.66,67.76,68.12,3036000.0],["2021-08-03",68.5,68.5,65.46,66.69,4313500.0],["2021-08-04",66.03,67.94,66.02,66.24,3095400.0],["2021-08-05",62.9,73.43,61.02,72.26,20154600.0],["2021-08-06",72.25,74.87,70.59,71.84,6146700.0],["2021-08-09",72.05,72.39,69.65,71.06,5835600.0],["2021-08-10",71.58,72.63,69.93,70.12,3997600.0],["2021-08-11",70.46,71.54,68.11,71.46,4531900.0],["2021-08-12",71.55,73.38,69.71,73.21,5145100.0],["2021-08-13",73.17,74.1,70.59,70.84,3638600.0],["2021-08-16",70.07,70.31,67.61,67.86,3724700.0],["2021-08-17",66.75,67.12,65.32,66.0,3971700.0],["2021-08-18",66.26,67.73,64.4,66.5,3501000.0],["2021-08-19",65.46,67.18,64.11,65.08,3924200.0],["2021-08-20",65.06,67.74,64.9,67.65,3228000.0],["2021-08-23",68.45,70.44,67.91,70.23,2825500.0],["2021-08-24",70.63,73.66,70.62,73.55,4180000.0],["2021-08-25",73.99,80.09,73.11,79.92,10478100.0],["2021-08-26",78.9,82.34,78.5,80.84,7248500.0],["2021-08-27",80.65,83.94,80.5,83.56,4298400.0],["2021-08-30",84.23,84.23,81.28,81.54,3115400.0],["2021-08-31",81.25,82.75,80.06,81.1,3834500.0],["2021-09-01",81.67,83.68,80.62,81.65,3756800.0],["2021-09-02",82.17,84.79,81.32,82.4,3474100.0],["2021-09-03",82.08,83.16,80.73,81.65,2538500.0],["2021-09-07",82.48,85.53,81.66,84.84,5070700.0],["2021-09-08",85.16,86.4,81.9,82.59,5171400.0],["2021-09-09",82.11,84.95,81.2,83.93,6191600.0],["2021-09-10",84.31,84.7,79.59,79.81,6464800.0],["2021-09-13",80.7,80.8,75.79,77.82,5608500.0],["2021-09-14",76.7,77.55,74.53,75.07,5637700.0],["2021-09-15",74.9,77.09,73.51,76.49,5580200.0],["2021-09-16",76.88,77.47,75.25,76.07,3634400.0],["2021-09-17",76.09,77.62,73.6,74.59,6562600.0],["2021-09-20",72.3,74.68,71.6,73.37,4462300.0],["2021-09-21",73.79,74.42,70.08,70.15,5240100.0],["2021-09-22",70.73,74.82,70.66,73.74,4398900.0],["2021-09-23",74.37,76.68,74.0,75.6,3323400.0],["2021-09-24",74.99,76.45,74.2,75.72,1932600.0],["2021-09-27",75.88,78.63,75.45,77.48,2662100.0],["2021-09-28",77.05,77.63,74.61,75.55,3804400.0],["2021-09-29",75.88,76.33,72.36,72.68,3830700.0],["2021-09-30",73.32,73.32,71.15,72.46,4611100.0],["2021-10-01",73.18,78.94,73.12,78.63,6226800.0],["2021-10-04",78.2,78.41,74.46,75.18,5636100.0],["2021-10-05",75.52,76.2,72.5,72.52,5685400.0],["2021-10-06",72.04,73.44,71.09,71.62,5663100.0],["2021-10-07",72.21,77.28,71.9,75.1,5518400.0],["2021-10-08",75.26,76.08,73.02,73.09,4190100.0],["2021-10-11",72.89,74.12,72.11,72.14,4088000.0],["2021-10-12",72.6,74.92,72.55,74.21,3322300.0],["2021-10-13",74.5,75.95,73.74,74.69,3176800.0],["2021-10-14",75.71,77.34,75.4,75.83,3206300.0],["2021-10-15",77.65,79.81,76.83,77.7,5597500.0],["2021-10-18",77.4,78.15,76.13,77.3,6366700.0],["2021-10-19",78.59,81.66,78.28,81.34,5251100.0],["2021-10-20",81.2,81.56,77.98,78.19,5352900.0],["2021-10-21",77.97,78.59,76.84,77.24,3329100.0],["2021-10-22",77.0,77.0,73.86,74.63,4604800.0],["2021-10-25",74.73,75.06,73.91,74.3,3189700.0],["2021-10-26",75.31,76.75,73.82,74.19,3356700.0],["2021-10-27",74.65,74.9,72.67,72.81,3829400.0],["2021-10-28",73.05,73.49,71.6,73.0,3028900.0],["2021-10-29",72.83,74.35,70.35,71.6,3837200.0],["2021-11-01",72.15,75.19,71.44,74.89,3931600.0],["2021-11-02",74.24,74.4,71.95,73.0,3099700.0],["2021-11-03",72.41,73.41,70.4,72.73,4229900.0],["2021-11-04",69.35,70.9,56.35,57.4,52309500.0],["2021-11-05",61.03,63.57,60.58,61.76,18438200.0],["2021-11-08",62.08,62.58,58.32,58.99,10136000.0],["2021-11-09",59.05,60.29,57.88,59.0,6230900.0],["2021-11-10",58.44,59.37,55.65,56.26,7060600.0],["2021-11-11",56.99,59.49,56.67,58.19,7692400.0],["2021-11-12",58.42,59.58,57.8,58.25,4276300.0],["2021-11-15",58.25,58.79,56.16,56.28,5653700.0],["2021-11-16",56.55,56.72,54.43,56.66,4535800.0],["2021-11-17",56.58,56.81,54.12,54.96,4441900.0],["2021-11-18",55.05,55.23,51.7,52.54,6040100.0],["2021-11-19",51.8,53.5,51.58,52.42,6111500.0],["2021-11-22",52.17,54.1,51.12,53.12,4231300.0],["2021-11-23",53.09,53.52,51.05,51.81,2956100.0],["2021-11-24",51.45,54.08,50.78,53.19,3761600.0],["2021-11-26",50.02,53.26,49.54,52.77,3638900.0],["2021-11-29",53.22,53.31,51.09,52.3,3377400.0],["2021-11-30",51.56,52.58,49.2,51.23,5099700.0],["2021-12-01",51.71,52.86,47.61,47.86,5628700.0],["2021-12-02",48.02,50.72,47.75,50.26,4368000.0],["2021-12-03",50.27,50.27,47.01,47.98,4655200.0],["2021-12-06",48.42,51.56,47.37,50.74,4065200.0],["2021-12-07",52.2,53.0,51.12,51.44,3480600.0],["2021-12-08",51.96,53.37,51.44,52.94,3300000.0],["2021-12-09",52.01,53.02,50.93,51.02,2646000.0],["2021-12-10",51.46,52.05,48.69,48.96,3415200.0],["2021-12-13",48.32,49.04,46.03,47.5,4286800.0],["2021-12-14",46.55,47.94,46.25,46.65,2964100.0],["2021-12-15",46.36,47.28,44.45,46.5,5488200.0],["2021-12-16",46.7,46.89,44.1,44.65,10933400.0],["2021-12-17",44.58,48.38,43.36,48.22,8739600.0],["2021-12-20",46.94,48.49,46.22,46.92,4079500.0],["2021-12-21",47.42,51.23,47.42,50.66,4849400.0],["2021-12-22",50.0,52.01,49.6,50.87,3992000.0],["2021-12-23",51.99,52.2,50.32,51.4,3159500.0],["2021-12-27",51.47,51.58,49.66,50.81,2709600.0],["2021-12-28",50.5,51.2,48.98,49.34,2831600.0],["2021-12-29",48.98,49.62,48.27,49.07,2591000.0],["2021-12-30",48.91,52.08,48.83,51.3,3982000.0],["2021-12-31",50.98,52.45,50.77,51.85,4115500.0],["2022-01-03",52.24,53.36,50.53,50.64,4272800.0],["2022-01-04",51.1,51.57,48.25,49.77,4713800.0],["2022-01-05",50.14,50.68,46.24,46.61,3747300.0],["2022-01-06",46.78,47.93,45.19,46.86,3575400.0],["2022-01-07",46.86,48.39,46.3,47.28,3047300.0],["2022-01-10",46.97,47.05,44.81,46.96,3492800.0],["2022-01-11",46.96,48.68,46.54,48.01,2765500.0],["2022-01-12",48.51,49.17,47.12,47.44,4146000.0],["2022-01-13",47.51,48.0,45.35,45.73,3812000.0],["2022-01-14",46.06,46.55,43.62,44.45,4036500.0],["2022-01-18",43.81,44.49,42.36,42.55,6724700.0],["2022-01-19",43.0,43.98,42.44,43.0,3820100.0],["2022-01-20",43.73,45.23,41.71,41.93,6923300.0],["2022-01-21",41.37,42.78,40.49,40.92,4311700.0],["2022-01-24",39.1,42.49,37.76,42.4,7491900.0],["2022-01-25",41.49,44.1,41.23,43.19,4994800.0],["2022-01-26",45.43,46.56,43.12,43.46,6799500.0],["2022-01-27",43.86,44.9,42.0,42.35,4984100.0],["2022-01-28",41.95,44.24,41.37,44.2,3129800.0],["2022-01-31",43.98,45.63,43.97,45.61,4792000.0],["2022-02-01",45.92,47.45,44.9,47.24,3845000.0],["2022-02-02",47.17,47.24,45.03,45.67,5567500.0],["2022-02-03",44.99,51.21,44.43,45.33,12669300.0],["2022-02-04",45.25,45.72,43.63,44.99,6407000.0],["2022-02-07",45.31,47.91,45.14,46.81,4558300.0],["2022-02-08",46.65,49.13,46.65,48.11,5293700.0],["2022-02-09",49.18,51.08,49.03,50.81,6335200.0],["2022-02-10",49.59,51.71,49.43,50.13,4660800.0],["2022-02-11",50.16,51.13,48.24,48.71,4602300.0],["2022-02-14",48.72,49.96,47.39,47.81,5073100.0],["2022-02-15",48.7,49.99,48.51,49.92,3832600.0],["2022-02-16",49.34,50.37,48.6,50.06,3383100.0],["2022-02-17",49.2,50.54,48.88,49.31,4826800.0],["2022-02-18",47.72,49.22,46.92,47.27,4693600.0],["2022-02-22",46.36,47.12,45.1,46.14,3973700.0],["2022-02-23",47.24,49.14,47.1,47.24,4646100.0],["2022-02-24",44.5,49.73,44.5,49.69,4262100.0],["2022-02-25",49.67,50.4,48.13,50.24,2733800.0],["2022-02-28",49.69,51.48,48.95,51.35,3283600.0],["2022-03-01",51.23,51.58,49.48,50.82,3533600.0],["2022-03-02",51.09,51.72,49.6,50.74,3111000.0],["2022-03-03",50.84,51.63,47.66,48.28,4145900.0],["2022-03-04",47.7,48.52,45.75,46.35,4712600.0],["2022-03-07",46.36,46.45,40.91,40.91,6318300.0],["2022-03-08",40.92,41.96,39.23,41.75,8473300.0],["2022-03-09",42.79,44.63,42.2,43.83,4183000.0],["2022-03-10",42.94,44.43,42.8,44.19,3702900.0],["2022-03-11",44.71,45.0,42.65,42.67,2655500.0],["2022-03-14",42.5,43.56,39.78,40.3,4384500.0],["2022-03-15",40.15,42.52,39.96,42.23,4680700.0],["2022-03-16",43.17,44.8,42.76,44.77,4250800.0],["2022-03-17",43.69,45.09,43.48,44.91,4559100.0],["2022-03-18",44.02,45.41,43.53,44.86,4525000.0],["2022-03-21",44.58,44.58,42.83,43.31,3040200.0],["2022-03-22",43.6,44.61,43.46,43.98,2766600.0],["2022-03-23",43.61,43.86,42.12,42.21,3038300.0],["2022-03-24",42.23,43.2,41.36,43.17,2612400.0],["2022-03-25",43.34,43.34,41.27,41.52,3248500.0],["2022-03-28",41.61,42.45,40.67,41.65,2997600.0],["2022-03-29",42.59,45.05,42.5,44.35,4931200.0],["2022-03-30",44.02,45.02,43.43,44.0,2618800.0],["2022-03-31",43.72,44.26,42.41,42.42,2936900.0],["2022-04-01",42.82,43.19,41.56,42.01,2812500.0],["2022-04-04",42.26,44.97,42.26,44.24,3073700.0],["2022-04-05",44.02,44.27,41.51,41.83,3495800.0],["2022-04-06",41.0,41.03,38.31,39.02,6009700.0],["2022-04-07",38.77,39.26,36.19,37.75,4827500.0],["2022-04-08",37.48,38.02,36.42,36.96,3355200.0],["2022-04-11",35.92,38.06,35.9,37.38,3706900.0],["2022-04-12",37.8,39.08,36.53,36.86,3205700.0],["2022-04-13",36.5,38.34,36.5,37.87,2783100.0],["2022-04-14",38.09,38.39,37.23,37.27,2671900.0],["2022-04-18",36.97,37.27,35.98,36.89,3400200.0],["2022-04-19",37.02,39.89,36.85,38.9,4646100.0],["2022-04-20",38.83,39.48,38.32,38.43,2462900.0],["2022-04-21",39.38,39.78,36.68,37.04,3471400.0],["2022-04-22",37.13,37.69,35.7,36.55,3239600.0],["2022-04-25",37.03,38.57,36.79,38.35,6400300.0],["2022-04-26",37.95,38.43,36.3,36.69,3388300.0],["2022-04-27",36.73,37.88,35.6,36.76,3910200.0],["2022-04-28",37.39,38.49,36.15,37.88,3720500.0],["2022-04-29",38.02,38.9,36.51,36.57,3879000.0],["2022-05-02",36.91,37.82,36.06,37.7,4628100.0],["2022-05-03",37.84,38.83,37.11,38.53,3341300.0],["2022-05-04",38.74,38.95,36.21,38.73,6468100.0],["2022-05-05",39.11,39.24,35.9,36.56,5746700.0],["2022-05-06",36.14,36.19,33.92,34.33,5683500.0],["2022-05-09",33.57,34.07,31.75,31.87,5787700.0],["2022-05-10",32.62,32.94,29.78,30.64,7225100.0],["2022-05-11",30.3,31.61,29.24,29.29,5231300.0],["2022-05-12",28.96,30.9,28.3,29.05,7950700.0],["2022-05-13",29.67,31.95,29.62,31.31,6372900.0],["2022-05-16",31.07,31.56,29.65,29.74,4521700.0],["2022-05-17",30.73,31.25,29.57,30.92,4401800.0],["2022-05-18",31.42,31.77,29.65,30.2,5801300.0],["2022-05-19",30.08,31.51,29.88,30.67,4317200.0],["2022-05-20",31.21,31.83,30.41,31.79,4998900.0],["2022-05-23",32.0,32.04,30.18,31.18,5333600.0],["2022-05-24",30.87,30.87,27.78,28.49,5745500.0],["2022-05-25",28.4,30.25,28.4,29.61,3892600.0],["2022-05-26",29.98,32.04,29.83,31.5,4532000.0],["2022-05-27",32.01,32.54,31.68,32.28,2639100.0],["2022-05-31",32.11,32.7,31.4,31.96,3531200.0],["2022-06-01",32.19,32.7,30.89,31.88,2579600.0],["2022-06-02",31.91,33.78,31.87,33.68,3607300.0],["2022-06-03",33.1,33.74,32.66,32.91,2743200.0],["2022-06-06",33.4,34.06,32.84,33.86,4075200.0],["2022-06-07",33.26,34.78,33.02,34.3,2317800.0],["2022-06-08",34.04,35.24,33.77,34.28,2518900.0],["2022-06-09",33.87,34.43,33.02,33.9,3654000.0],["2022-06-10",33.05,33.78,31.84,32.18,4214800.0],["2022-06-13",30.81,31.16,28.25,28.5,5033200.0],["2022-06-14",29.0,29.66,28.41,29.0,4942800.0],["2022-06-15",29.57,30.89,29.44,30.25,4842300.0],["2022-06-16",29.33,29.47,26.75,26.91,6900400.0],["2022-06-17",27.34,27.57,26.46,27.4,6321800.0],["2022-06-21",27.98,28.66,27.12,27.87,4434500.0],["2022-06-22",27.43,28.9,27.29,28.34,2751000.0],["2022-06-23",28.57,28.97,27.8,28.51,4150400.0],["2022-06-24",28.88,32.14,28.7,32.12,7928200.0],["2022-06-27",32.02,32.74,31.54,32.32,3700800.0],["2022-06-28",33.09,33.9,31.77,31.79,3938100.0],["2022-06-29",31.65,31.84,30.68,31.14,2877100.0],["2022-06-30",30.58,31.17,29.47,30.42,4419300.0],["2022-07-01",30.43,31.5,30.29,31.46,2417000.0],["2022-07-05",30.54,32.33,30.19,32.31,3662000.0],["2022-07-06",32.33,32.92,30.89,31.02,2886200.0],["2022-07-07",31.2,31.69,30.75,31.32,3197700.0],["2022-07-08",31.09,31.43,30.25,30.59,2780500.0],["2022-07-11",29.94,30.09,28.81,29.33,3052900.0],["2022-07-12",29.34,30.52,29.33,29.83,3222800.0],["2022-07-13",29.07,30.24,28.34,30.0,2822500.0],["2022-07-14",29.33,29.9,28.45,29.15,3798800.0],["2022-07-15",29.65,31.54,29.43,31.4,3686100.0],["2022-07-18",31.95,32.68,31.7,31.83,3446900.0],["2022-07-19",32.51,33.31,32.39,33.07,2603200.0],["2022-07-20",32.84,34.64,32.84,34.33,2427700.0],["2022-07-21",34.14,34.68,33.66,34.65,2079900.0],["2022-07-22",34.59,34.75,33.14,33.79,2394400.0],["2022-07-25",33.75,33.94,32.9,33.8,2120600.0],["2022-07-26",33.42,33.42,32.62,32.81,2042700.0],["2022-07-27",33.51,34.49,33.2,34.37,2017700.0],["2022-07-28",34.33,34.91,33.46,34.23,2028300.0],["2022-07-29",34.17,34.59,33.18,34.55,2035300.0],["2022-08-01",33.94,34.92,33.5,34.53,2846700.0],["2022-08-02",34.09,36.55,33.95,36.17,3496500.0],["2022-08-03",36.91,37.15,35.95,36.59,4139100.0],["2022-08-04",36.0,38.85,34.77,35.14,5647700.0],["2022-08-05",34.2,34.79,33.32,34.15,4013300.0],["2022-08-08",34.76,38.14,34.57,36.05,5458200.0],["2022-08-09",35.52,35.69,33.64,34.11,3023100.0],["2022-08-10",35.25,35.95,34.69,35.74,2603300.0],["2022-08-11",36.48,36.64,35.21,35.6,2416300.0],["2022-08-12",36.28,37.86,35.92,37.7,2848700.0],["2022-08-15",37.23,38.1,37.23,37.45,1779300.0],["2022-08-16",37.03,37.54,36.23,37.21,3417300.0],["2022-08-17",36.21,36.62,35.88,36.03,2499300.0],["2022-08-18",35.98,35.99,35.14,35.72,1769500.0],["2022-08-19",35.01,35.2,33.92,34.34,2892700.0],["2022-08-22",33.49,33.65,32.77,32.86,2376800.0],["2022-08-23",32.86,33.8,32.86,33.11,1403800.0],["2022-08-24",33.07,34.67,33.03,33.65,1709500.0],["2022-08-25",34.06,34.75,33.65,34.2,1551800.0],["2022-08-26",34.42,34.55,32.18,32.18,2961500.0],["2022-08-29",31.75,32.56,31.44,32.13,1665000.0],["2022-08-30",32.5,32.97,31.46,31.85,2177500.0],["2022-08-31",32.12,32.56,31.2,31.23,2142100.0],["2022-09-01",30.44,30.82,29.68,30.55,3784400.0],["2022-09-02",31.12,31.56,30.18,31.3,2777300.0],["2022-09-06",31.66,32.0,30.46,30.86,3748700.0],["2022-09-07",30.68,32.08,30.68,31.83,3070300.0],["2022-09-08",31.34,32.22,30.87,32.21,2353100.0],["2022-09-09",32.64,33.07,32.2,32.47,3117700.0],["2022-09-12",32.99,33.46,32.07,33.01,2917000.0],["2022-09-13",31.55,31.96,30.63,30.73,3454700.0],["2022-09-14",30.76,30.8,29.28,30.77,4841900.0],["2022-09-15",30.83,32.14,30.45,30.78,4814600.0],["2022-09-16",30.41,31.07,29.95,30.56,32296700.0],["2022-09-19",30.01,31.67,30.01,31.41,7171400.0],["2022-09-20",31.33,31.93,30.38,30.59,3450900.0],["2022-09-21",30.52,30.79,29.12,29.14,3214700.0],["2022-09-22",29.12,29.14,26.53,26.75,6747500.0],["2022-09-23",26.36,26.64,25.49,26.62,5613000.0],["2022-09-26",27.0,28.05,25.95,26.13,4864000.0],["2022-09-27",26.54,28.02,26.43,26.53,4335100.0],["2022-09-28",26.67,28.16,26.67,27.96,3677200.0],["2022-09-29",27.27,27.84,26.66,27.3,2999500.0],["2022-09-30",27.1,28.13,26.6,27.51,3319700.0],["2022-10-03",27.82,28.44,26.88,28.1,3197900.0],["2022-10-04",28.93,30.74,28.87,30.55,4221700.0],["2022-10-05",29.79,31.65,29.59,31.4,4567900.0],["2022-10-06",31.87,32.56,31.36,31.9,4391300.0],["2022-10-07",31.36,31.36,29.85,30.68,4744500.0],["2022-10-10",30.76,30.81,29.11,29.45,4260400.0],["2022-10-11",29.45,29.66,27.98,29.27,3736400.0],["2022-10-12",29.22,29.56,28.34,29.31,3070600.0],["2022-10-13",28.18,29.98,27.36,29.6,3283700.0],["2022-10-14",29.98,30.28,27.99,28.07,3265900.0],["2022-10-17",28.92,29.59,28.84,29.08,2922000.0],["2022-10-18",29.7,30.67,29.66,29.9,4203600.0],["2022-10-19",29.39,29.54,27.49,28.12,5645200.0],["2022-10-20",28.25,29.51,28.18,29.1,3177200.0],["2022-10-21",29.03,30.55,28.56,30.43,2905000.0],["2022-10-24",30.22,31.01,29.65,30.76,3108000.0],["2022-10-25",30.78,31.58,30.66,31.4,2983700.0],["2022-10-26",31.23,32.84,31.17,31.33,2397300.0],["2022-10-27",31.95,32.6,31.25,31.44,1637200.0],["2022-10-28",31.5,32.78,31.08,32.72,2427300.0],["2022-10-31",32.85,33.42,32.3,33.1,1951500.0],["2022-11-01",34.09,34.29,33.18,33.62,2059400.0],["2022-11-02",33.62,34.68,32.67,32.83,3739500.0],["2022-11-03",33.02,33.12,30.59,31.15,4600900.0],["2022-11-04",31.92,32.76,30.92,32.69,3370300.0],["2022-11-07",32.93,33.87,32.48,33.6,3171300.0],["2022-11-08",33.82,33.96,32.67,33.39,1939800.0],["2022-11-09",32.59,32.94,32.21,32.25,1922700.0],["2022-11-10",34.0,34.83,34.0,34.62,3424100.0],["2022-11-11",35.12,36.66,34.72,35.98,2995400.0],["2022-11-14",35.3,38.64,35.21,37.63,7065300.0],["2022-11-15",38.44,39.35,37.2,37.8,3776700.0],["2022-11-16",37.19,37.92,36.39,37.14,2268200.0],["2022-11-17",36.09,36.72,35.43,36.4,1595900.0],["2022-11-18",37.46,37.67,36.04,36.18,2086400.0],["2022-11-21",35.65,35.91,34.63,35.47,3141100.0],["2022-11-22",35.53,36.29,35.2,36.13,2036500.0],["2022-11-23",35.94,36.23,35.28,35.67,1353800.0],["2022-11-25",35.39,35.41,34.7,34.98,1217400.0],["2022-11-28",33.74,34.53,33.51,33.67,2266800.0],["2022-11-29",33.84,34.35,33.56,34.07,1690100.0],["2022-11-30",34.24,35.19,33.57,35.19,1924900.0],["2022-12-01",35.41,35.8,34.73,35.7,1709100.0],["2022-12-02",34.73,35.27,34.73,35.03,1782700.0],["2022-12-05",34.78,35.25,33.99,34.18,2033000.0],["2022-12-06",34.38,34.4,33.04,33.97,2280000.0],["2022-12-07",33.68,33.99,33.14,33.29,1896600.0],["2022-12-08",33.81,34.27,32.66,32.95,1814400.0],["2022-12-09",33.35,33.8,32.81,33.01,2162000.0],["2022-12-12",32.8,34.68,32.7,34.62,1961200.0],["2022-12-13",36.28,36.66,34.44,35.04,2562500.0],["2022-12-14",33.75,34.65,33.16,33.51,2776400.0],["2022-12-15",32.84,33.46,32.62,32.89,2032100.0],["2022-12-16",32.19,32.63,31.68,32.19,3425500.0],["2022-12-19",32.09,32.12,30.25,30.8,3080800.0],["2022-12-20",30.71,31.41,30.48,31.34,2340000.0],["2022-12-21",31.54,31.92,31.31,31.41,1972200.0],["2022-12-22",31.17,31.17,29.49,30.4,3395400.0],["2022-12-23",30.26,30.69,30.08,30.52,1716900.0],["2022-12-27",30.41,30.47,29.4,29.5,2718300.0],["2022-12-28",29.42,29.43,28.25,28.31,2603300.0],["2022-12-29",28.6,29.61,28.36,29.45,2126100.0],["2022-12-30",29.0,29.77,28.72,29.7,2002600.0],["2023-01-03",30.2,30.4,29.04,29.27,1521100.0],["2023-01-04",29.85,31.18,29.56,31.16,2530700.0],["2023-01-05",30.77,31.13,30.25,30.41,2421400.0],["2023-01-06",30.16,30.81,29.92,30.32,2563100.0],["2023-01-09",29.78,30.45,29.17,30.09,2753100.0],["2023-01-10",30.1,31.34,29.61,31.31,3200000.0],["2023-01-11",31.27,31.7,31.1,31.5,2602800.0],["2023-01-12",31.75,32.54,31.33,32.52,1966300.0],["2023-01-13",32.25,32.96,32.14,32.77,1287600.0],["2023-01-17",32.58,32.94,32.34,32.48,1580600.0],["2023-01-18",32.9,33.41,31.84,31.87,1515000.0],["2023-01-19",31.44,32.06,31.35,31.76,2694600.0],["2023-01-20",31.93,32.91,31.87,32.85,2084400.0],["2023-01-23",33.11,34.05,33.0,33.92,1716800.0],["2023-01-24",33.85,34.38,33.69,34.18,1654500.0],["2023-01-25",33.62,34.05,33.28,33.96,1182300.0],["2023-01-26",34.4,34.84,33.82,34.26,1266900.0],["2023-01-27",34.02,34.53,33.9,34.19,1416400.0],["2023-01-30",33.61,35.14,33.55,34.5,2868600.0],["2023-01-31",34.73,35.59,34.17,35.45,2781400.0],["2023-02-01",34.99,36.26,34.71,35.85,3017600.0],["2023-02-02",34.44,35.62,33.26,33.92,6061200.0],["2023-02-03",33.32,35.14,33.32,34.36,3094400.0],["2023-02-06",33.79,34.1,32.74,33.1,2947200.0],["2023-02-07",33.13,34.56,32.95,34.38,2001000.0],["2023-02-08",33.98,34.11,32.97,33.17,1220600.0],["2023-02-09",33.7,33.85,31.85,32.13,1964600.0],["2023-02-10",31.7,31.95,31.13,31.48,3030000.0],["2023-02-13",31.63,31.94,31.41,31.53,1899500.0],["2023-02-14",31.21,31.97,30.91,31.92,1310400.0],["2023-02-15",31.73,32.81,31.71,32.68,1409700.0],["2023-02-16",32.08,32.74,32.01,32.17,1336200.0],["2023-02-17",32.34,32.86,31.65,32.33,1485400.0],["2023-02-21",31.8,32.01,30.72,31.2,2028900.0],["2023-02-22",31.32,32.08,31.05,31.72,1968800.0],["2023-02-23",31.73,31.96,30.67,31.3,1852100.0],["2023-02-24",30.51,30.63,29.63,29.92,2534200.0],["2023-02-27",30.35,30.72,30.03,30.1,1542800.0],["2023-02-28",30.15,30.82,30.09,30.53,1782400.0],["2023-03-01",30.37,30.97,30.37,30.65,1631300.0],["2023-03-02",30.22,30.86,29.99,30.76,1857900.0],["2023-03-03",30.92,31.52,30.71,31.16,1766900.0],["2023-03-06",31.32,31.49,30.18,30.32,2370700.0],["2023-03-07",30.32,30.53,29.64,29.83,2152600.0],["2023-03-08",30.0,30.28,29.58,30.14,1304200.0],["2023-03-09",30.25,30.45,29.1,29.21,2328400.0],["2023-03-10",29.08,29.2,27.83,28.3,2550600.0],["2023-03-13",27.73,27.75,26.62,26.78,4572100.0],["2023-03-14",27.36,27.58,26.68,26.95,3284000.0],["2023-03-15",26.2,26.72,25.74,26.56,3671300.0],["2023-03-16",26.26,27.93,26.19,27.62,3051000.0],["2023-03-17",27.44,27.85,27.04,27.48,3309700.0],["2023-03-20",27.71,28.27,27.59,27.91,2323700.0],["2023-03-21",28.41,29.12,28.41,28.81,2279000.0],["2023-03-22",28.85,29.22,28.18,28.2,2043900.0],["2023-03-23",28.4,28.72,27.17,27.67,2562100.0],["2023-03-24",27.21,28.28,26.15,27.99,3796300.0],["2023-03-27",28.49,28.62,27.63,28.12,1565600.0],["2023-03-28",28.17,28.5,27.82,27.89,1376700.0],["2023-03-29",28.24,28.91,28.16,28.82,2786300.0],["2023-03-30",29.21,29.48,28.68,28.91,1831900.0],["2023-03-31",29.13,29.71,29.11,29.66,1881900.0],["2023-04-03",29.71,30.06,28.86,29.28,2160700.0],["2023-04-04",29.47,29.49,28.43,29.18,1595700.0],["2023-04-05",29.01,29.36,28.6,29.06,2044000.0],["2023-04-06",29.33,29.33,28.58,28.93,1362900.0],["2023-04-10",28.85,29.38,28.69,29.2,1175800.0],["2023-04-11",29.29,30.03,29.28,29.79,2089800.0],["2023-04-12",30.21,30.26,28.95,29.02,1671000.0],["2023-04-13",29.24,29.56,29.07,29.37,1304400.0],["2023-04-14",29.35,29.74,28.6,28.71,1866000.0],["2023-04-17",28.4,28.86,28.24,28.47,1872700.0],["2023-04-18",28.91,29.6,28.89,29.12,1688500.0],["2023-04-19",28.81,29.49,28.64,29.28,1222900.0],["2023-04-20",29.23,29.86,29.11,29.34,2298500.0],["2023-04-21",29.38,29.72,29.02,29.64,1421200.0],["2023-04-24",29.66,30.02,29.3,29.59,1065500.0],["2023-04-25",29.16,29.41,28.53,28.54,1834200.0],["2023-04-26",28.51,28.91,27.98,28.13,1774900.0],["2023-04-27",28.55,29.92,28.46,29.71,2379900.0],["2023-04-28",29.72,29.86,29.46,29.79,1613600.0],["2023-05-01",30.0,30.67,29.85,30.53,2091700.0],["2023-05-02",31.47,31.63,29.95,30.48,2971100.0],["2023-05-03",30.52,31.02,30.03,30.11,1979600.0],["2023-05-04",28.35,28.45,25.94,26.0,7888600.0],["2023-05-05",26.22,26.75,25.5,26.44,4274100.0],["2023-05-08",26.5,26.53,25.22,25.91,4242900.0],["2023-05-09",25.81,26.69,25.39,26.37,5617300.0],["2023-05-10",26.85,26.91,24.74,25.61,5148300.0],["2023-05-11",25.39,25.61,24.86,25.06,3429100.0],["2023-05-12",25.06,25.17,24.54,24.64,3322000.0],["2023-05-15",24.63,24.88,24.42,24.53,2131000.0],["2023-05-16",24.4,24.43,23.16,23.18,3765400.0],["2023-05-17",23.37,24.77,23.35,24.43,4209600.0],["2023-05-18",24.34,25.02,24.08,25.02,2385400.0],["2023-05-19",25.12,25.34,24.48,24.53,4279200.0],["2023-05-22",24.67,25.48,24.65,25.28,3104300.0],["2023-05-23",25.18,25.68,25.02,25.29,3313000.0],["2023-05-24",25.1,25.33,24.57,24.89,2285100.0],["2023-05-25",24.96,25.3,24.56,24.97,2202700.0],["2023-05-26",25.01,25.68,24.99,25.64,2284600.0],["2023-05-30",25.76,26.15,24.87,24.94,2676500.0],["2023-05-31",24.81,25.22,24.66,25.04,2855200.0],["2023-06-01",25.16,25.44,24.74,24.8,3294900.0],["2023-06-02",25.34,26.54,25.24,26.41,3322400.0],["2023-06-05",26.36,26.74,25.57,25.81,2173100.0],["2023-06-06",25.64,26.89,25.58,26.64,2023900.0],["2023-06-07",26.7,26.88,26.1,26.56,2648900.0],["2023-06-08",26.55,26.73,26.06,26.61,2335900.0],["2023-06-09",26.85,27.25,26.11,26.2,1942200.0],["2023-06-12",26.25,26.96,26.25,26.76,1827800.0],["2023-06-13",26.98,27.21,26.53,26.65,2186200.0],["2023-06-14",26.65,26.89,25.93,26.08,2222700.0],["2023-06-15",25.9,26.19,25.8,25.84,3146200.0],["2023-06-16",25.84,25.9,24.63,24.84,4811600.0],["2023-06-20",24.69,24.87,24.13,24.69,2727400.0],["2023-06-21",24.47,24.57,24.13,24.27,2798000.0],["2023-06-22",24.12,24.24,23.46,23.59,3406300.0],["2023-06-23",23.27,23.45,22.98,23.03,3824800.0],["2023-06-26",22.97,23.84,22.96,23.69,2501700.0],["2023-06-27",23.75,24.35,23.6,24.17,2726700.0],["2023-06-28",24.06,24.17,23.67,23.77,1954200.0],["2023-06-29",23.8,24.1,23.75,23.81,2508200.0],["2023-06-30",24.1,24.23,23.83,24.03,1970100.0],["2023-07-03",24.11,24.73,24.03,24.27,2151700.0],["2023-07-05",24.08,24.79,23.72,24.23,3440500.0],["2023-07-06",23.97,24.08,23.32,23.61,3570200.0],["2023-07-07",23.72,25.03,23.68,24.73,3715800.0],["2023-07-10",24.81,25.95,24.77,25.93,3594900.0],["2023-07-11",26.55,27.19,25.95,26.14,5241700.0],["2023-07-12",26.6,26.92,26.01,26.77,3236100.0],["2023-07-13",26.95,27.34,26.56,27.09,3502300.0],["2023-07-14",27.0,27.0,25.82,25.99,3322300.0],["2023-07-17",25.83,26.09,25.6,25.71,2072600.0],["2023-07-18",25.78,27.34,25.78,27.1,6517600.0],["2023-07-19",27.5,27.93,27.35,27.62,3469500.0],["2023-07-20",27.54,27.61,26.46,26.78,2562400.0],["2023-07-21",26.99,27.13,26.24,26.39,2984700.0],["2023-07-24",26.29,26.5,25.41,25.69,3861800.0],["2023-07-25",25.72,26.14,25.28,25.5,2693400.0],["2023-07-26",25.48,26.19,25.48,26.05,2585100.0],["2023-07-27",26.19,26.56,25.22,25.33,3279400.0],["2023-07-28",25.58,25.87,24.97,25.11,3609100.0],["2023-07-31",25.26,26.31,25.23,26.29,2564700.0],["2023-08-01",25.96,26.25,25.61,26.1,2464600.0],["2023-08-02",25.74,25.87,25.32,25.45,3080700.0],["2023-08-03",25.25,25.3,24.46,24.58,4625200.0],["2023-08-04",24.91,25.13,24.19,24.51,3822000.0],["2023-08-07",24.62,25.08,24.55,25.01,2344600.0],["2023-08-08",24.65,24.92,24.11,24.84,12429600.0],["2023-08-09",29.01,29.38,26.25,27.1,49430200.0],["2023-08-10",26.3,26.69,25.01,25.13,17087900.0],["2023-08-11",24.7,24.98,23.13,23.52,18781600.0],["2023-08-14",23.39,24.94,23.36,24.93,7773300.0],["2023-08-15",24.66,24.85,24.13,24.16,6413200.0],["2023-08-16",23.97,24.25,23.22,23.25,6567500.0],["2023-08-17",23.25,23.53,22.82,22.83,3988200.0],["2023-08-18",22.49,23.41,22.34,22.96,5388100.0],["2023-08-21",22.94,23.05,22.52,22.88,3793100.0],["2023-08-22",22.96,23.17,22.65,22.78,2844200.0],["2023-08-23",22.69,22.94,22.47,22.78,4274400.0],["2023-08-24",22.56,23.17,22.49,23.0,3300300.0],["2023-08-25",23.61,23.93,23.23,23.5,5240400.0],["2023-08-28",23.56,24.06,23.49,23.97,2881600.0],["2023-08-29",23.87,24.49,23.69,24.11,3608400.0],["2023-08-30",23.89,24.28,23.89,24.07,3015700.0],["2023-08-31",24.15,24.17,23.61,23.69,3120900.0],["2023-09-01",23.8,24.2,23.63,24.04,3412700.0],["2023-09-05",23.79,23.87,22.42,22.43,5472500.0],["2023-09-06",22.4,22.93,22.26,22.26,4691500.0],["2023-09-07",22.0,22.62,21.76,21.99,6465100.0],["2023-09-08",22.35,23.0,22.07,22.15,4736100.0],["2023-09-11",22.14,22.32,21.43,21.7,6424600.0],["2023-09-12",21.67,22.0,21.61,21.77,3823300.0],["2023-09-13",21.76,21.96,21.32,21.45,2952000.0],["2023-09-14",22.34,23.38,22.22,23.32,8760600.0],["2023-09-15",23.24,23.83,23.07,23.52,6960400.0],["2023-09-18",23.4,23.52,23.01,23.41,3243300.0],["2023-09-19",23.48,24.35,22.79,23.75,6488800.0],["2023-09-20",23.81,24.12,23.33,23.35,3423000.0],["2023-09-21",23.03,23.18,22.85,22.95,3320000.0],["2023-09-22",23.01,23.04,22.1,22.36,3438700.0],["2023-09-25",22.03,22.39,21.98,22.11,2492000.0],["2023-09-26",22.0,22.7,22.0,22.22,2881400.0],["2023-09-27",22.26,22.48,22.0,22.35,2451000.0],["2023-09-28",22.45,23.27,22.34,23.06,2609200.0],["2023-09-29",23.19,23.45,22.89,22.95,2811200.0],["2023-10-02",22.8,23.08,22.51,22.54,2822500.0],["2023-10-03",22.26,22.63,21.55,21.63,3141900.0],["2023-10-04",21.62,21.75,20.34,20.58,6506500.0],["2023-10-05",20.55,20.73,20.0,20.54,3521500.0],["2023-10-06",20.27,21.18,20.0,21.0,4397300.0],["2023-10-09",20.63,22.08,20.49,21.88,3746700.0],["2023-10-10",21.92,22.29,21.7,21.72,4072600.0],["2023-10-11",21.8,22.04,21.42,21.67,2261200.0],["2023-10-12",21.66,21.68,20.23,20.41,4195600.0],["2023-10-13",20.34,20.66,20.02,20.11,3046900.0],["2023-10-16",20.45,20.89,20.26,20.58,3500100.0],["2023-10-17",20.34,21.37,20.34,20.99,2689900.0],["2023-10-18",20.75,20.86,20.07,20.18,2553700.0],["2023-10-19",20.18,20.71,20.02,20.15,3195600.0],["2023-10-20",20.18,20.87,20.13,20.43,4534600.0],["2023-10-23",20.27,21.2,20.13,20.82,5026100.0],["2023-10-24",21.04,21.3,20.69,20.8,3609800.0],["2023-10-25",20.3,20.46,18.43,19.02,11781600.0],["2023-10-26",19.16,19.38,18.54,18.8,5569800.0],["2023-10-27",18.83,19.1,18.41,18.41,4281500.0],["2023-10-30",18.7,19.64,18.35,19.56,6159800.0],["2023-10-31",19.57,19.9,19.29,19.73,3745300.0],["2023-11-01",19.95,20.24,19.32,19.6,11658200.0],["2023-11-02",21.16,22.8,20.92,22.34,18635400.0],["2023-11-03",22.8,23.24,22.28,22.72,6937600.0],["2023-11-06",22.62,23.55,22.56,23.26,8476800.0],["2023-11-07",23.3,23.87,23.24,23.59,7062500.0],["2023-11-08",23.63,23.72,22.9,23.19,3996300.0],["2023-11-09",23.34,23.52,22.35,22.61,8122300.0],["2023-11-10",22.63,23.83,22.36,23.69,6732200.0],["2023-11-13",23.36,23.51,22.9,22.92,6929100.0],["2023-11-14",23.9,24.44,23.57,24.01,6949000.0],["2023-11-15",24.12,24.56,23.87,24.4,5410100.0],["2023-11-16",24.47,24.83,24.19,24.66,4729300.0],["2023-11-17",24.98,25.01,24.28,24.57,4253800.0],["2023-11-20",25.85,26.47,25.45,26.25,10345900.0],["2023-11-21",26.01,26.01,25.27,25.36,7221000.0],["2023-11-22",25.7,26.09,25.43,25.84,3382300.0],["2023-11-24",25.8,26.33,25.8,26.27,2416800.0],["2023-11-27",26.11,26.42,25.8,26.33,4185300.0],["2023-11-28",26.24,26.34,25.73,25.99,4771700.0],["2023-11-29",26.24,26.37,25.16,25.27,4595000.0],["2023-11-30",25.36,25.37,24.28,24.56,5526600.0],["2023-12-01",24.51,25.7,24.51,25.58,4024900.0],["2023-12-04",25.45,26.1,24.7,24.9,5607400.0],["2023-12-05",24.75,24.79,23.83,23.91,4636900.0],["2023-12-06",24.17,24.47,23.72,23.73,3759300.0],["2023-12-07",23.7,23.92,23.11,23.29,3744800.0],["2023-12-08",23.16,24.06,23.16,23.86,4106100.0],["2023-12-11",23.91,26.09,23.89,25.53,9467700.0],["2023-12-12",25.48,25.62,24.74,24.86,3468100.0],["2023-12-13",24.85,25.47,24.09,25.37,6854900.0],["2023-12-14",25.96,26.84,25.26,26.17,11108400.0],["2023-12-15",26.31,26.7,25.72,25.75,6685700.0],["2023-12-18",25.75,25.79,24.89,25.03,3648700.0],["2023-12-19",25.35,26.23,25.15,26.06,3124500.0],["2023-12-20",25.87,26.02,24.79,24.94,6304800.0],["2023-12-21",25.25,25.47,24.69,25.05,2811500.0],["2023-12-22",25.04,25.17,24.77,25.09,2324200.0],["2023-12-26",25.1,25.54,24.98,25.39,2526800.0],["2023-12-27",25.43,25.5,24.75,25.01,3099600.0],["2023-12-28",25.65,27.21,25.64,26.6,6937400.0],["2023-12-29",26.56,26.73,25.92,26.02,3373900.0],["2024-01-02",25.68,26.53,25.6,25.95,3184200.0],["2024-01-03",25.26,25.3,24.22,24.61,4749100.0],["2024-01-04",24.62,24.67,24.18,24.53,4006000.0],["2024-01-05",24.31,25.24,24.24,24.55,3815300.0],["2024-01-08",24.43,25.53,24.26,25.38,8668000.0],["2024-01-09",24.86,24.98,24.35,24.54,5727800.0],["2024-01-10",24.53,24.63,23.91,24.0,3817700.0],["2024-01-11",23.85,23.88,23.21,23.26,10127500.0],["2024-01-12",23.23,23.66,22.42,22.46,6515500.0],["2024-01-16",22.23,23.38,22.21,23.28,8949700.0],["2024-01-17",22.85,23.2,22.61,22.92,4987400.0],["2024-01-18",23.3,23.76,23.01,23.72,5244300.0],["2024-01-19",23.88,24.02,23.15,23.28,5870300.0],["2024-01-22",23.58,23.8,23.07,23.34,3342300.0],["2024-01-23",23.72,24.03,23.41,23.95,5356400.0],["2024-01-24",24.37,24.57,23.39,23.47,4655500.0],["2024-01-25",23.88,24.14,23.28,23.81,5279600.0],["2024-01-26",23.98,24.07,23.24,23.53,3054700.0],["2024-01-29",23.46,23.49,22.97,23.42,4236000.0],["2024-01-30",23.11,23.25,22.41,22.84,3681600.0],["2024-01-31",22.89,23.29,22.42,22.55,3074300.0],["2024-02-01",22.62,22.75,20.86,21.39,9308000.0],["2024-02-02",21.1,21.86,20.88,21.63,5114200.0],["2024-02-05",21.26,21.56,20.96,21.33,4556000.0],["2024-02-06",21.23,22.33,21.13,22.07,4355800.0],["2024-02-07",22.2,22.21,21.75,22.12,2954500.0],["2024-02-08",22.52,22.78,22.11,22.45,3645800.0],["2024-02-09",22.89,23.5,22.5,23.28,4455900.0],["2024-02-12",22.82,23.81,22.53,23.39,6476300.0],["2024-02-13",22.38,23.0,22.12,22.72,4445900.0],["2024-02-14",22.94,22.96,22.3,22.5,6724900.0],["2024-02-15",20.3,20.46,18.89,19.39,20971400.0],["2024-02-16",19.19,19.26,18.6,18.61,8339600.0],["2024-02-20",18.3,18.43,17.13,17.27,10348200.0],["2024-02-21",17.02,17.61,16.87,17.42,7191100.0],["2024-02-22",17.51,17.61,16.59,16.61,8347000.0],["2024-02-23",16.52,17.36,16.46,17.06,9566500.0],["2024-02-26",16.99,17.3,16.54,16.6,5774600.0],["2024-02-27",16.89,17.72,16.75,17.63,6788100.0],["2024-02-28",17.38,18.26,17.21,18.0,4934000.0],["2024-02-29",18.3,18.61,18.02,18.3,5208500.0],["2024-03-01",18.21,18.9,17.61,18.5,7152800.0],["2024-03-04",18.34,18.49,17.85,18.04,3525000.0],["2024-03-05",17.84,17.98,17.31,17.53,3882300.0],["2024-03-06",17.72,17.73,17.23,17.71,3416500.0],["2024-03-07",17.91,18.57,17.82,18.5,5997900.0],["2024-03-08",18.62,19.04,18.3,18.31,5400300.0],["2024-03-11",18.26,18.88,18.2,18.74,5114900.0],["2024-03-12",18.84,19.4,18.75,19.11,4873500.0],["2024-03-13",19.08,19.6,18.89,19.03,3094900.0],["2024-03-14",18.94,19.05,18.06,18.16,3743600.0],["2024-03-15",17.97,18.13,17.57,17.64,5857400.0],["2024-03-18",17.64,17.93,17.32,17.65,6755900.0],["2024-03-19",17.36,17.72,17.26,17.5,4488300.0],["2024-03-20",17.4,17.92,17.4,17.83,4589500.0],["2024-03-21",18.0,18.3,17.44,17.53,4323100.0],["2024-03-22",17.49,17.53,17.13,17.28,3256600.0],["2024-03-25",17.22,17.4,16.85,17.03,11172600.0],["2024-03-26",17.68,18.47,17.47,17.79,9610600.0],["2024-03-27",18.0,18.3,17.6,18.3,4154100.0],["2024-03-28",18.34,18.81,18.18,18.21,3783100.0],["2024-04-01",18.34,18.73,18.13,18.27,3619000.0],["2024-04-02",17.78,17.78,17.47,17.6,3603400.0],["2024-04-03",17.49,17.91,17.23,17.89,4435500.0],["2024-04-04",18.14,18.25,17.3,17.47,3491600.0],["2024-04-05",17.39,17.55,17.21,17.36,3387400.0],["2024-04-08",17.46,17.7,17.28,17.49,2749900.0],["2024-04-09",17.61,18.21,17.55,18.05,3394300.0],["2024-04-10",17.68,17.68,16.83,16.93,5703000.0],["2024-04-11",16.87,17.0,16.56,16.91,10153400.0],["2024-04-12",16.68,17.06,16.34,16.7,8478200.0],["2024-04-15",16.8,16.89,16.11,16.28,3673300.0],["2024-04-16",16.0,16.7,15.88,16.54,6412000.0],["2024-04-17",16.6,16.84,16.16,16.26,5791600.0],["2024-04-18",16.19,16.55,15.99,16.14,3422000.0],["2024-04-19",16.07,16.86,16.04,16.54,5657700.0],["2024-04-22",16.42,17.07,16.23,16.93,5788600.0],["2024-04-23",17.67,17.99,16.95,17.43,5184900.0],["2024-04-24",17.35,17.86,17.18,17.84,8759000.0],["2024-04-25",17.5,17.56,16.98,17.19,9766600.0],["2024-04-26",17.01,17.27,16.54,16.86,4831700.0],["2024-04-29",16.99,17.52,16.92,17.03,4447300.0],["2024-04-30",16.9,16.96,16.51,16.54,4526300.0],["2024-05-01",16.42,17.12,16.27,16.44,7632100.0],["2024-05-02",16.03,16.15,13.5,15.0,23751200.0],["2024-05-03",15.22,15.6,14.94,15.13,8572700.0],["2024-05-06",15.23,15.58,14.84,15.41,5190500.0],["2024-05-07",15.43,15.94,15.34,15.91,5666000.0],["2024-05-08",15.73,16.11,15.47,15.66,8415300.0],["2024-05-09",16.11,16.63,16.07,16.24,5840800.0],["2024-05-10",16.35,16.48,15.68,16.08,4789800.0],["2024-05-13",15.51,16.35,15.51,15.86,4554100.0],["2024-05-14",16.31,16.91,16.15,16.9,7652500.0],["2024-05-15",17.03,17.05,15.8,15.9,7428000.0],["2024-05-16",15.86,15.97,15.65,15.94,3692300.0],["2024-05-17",15.86,16.02,15.68,15.93,5024600.0],["2024-05-20",15.92,16.28,15.78,16.27,4432300.0],["2024-05-21",16.35,16.63,16.09,16.41,4337700.0],["2024-05-22",16.39,16.67,15.91,16.04,3590400.0],["2024-05-23",16.03,16.08,15.28,15.44,6278100.0],["2024-05-24",15.51,16.09,15.47,16.03,3863400.0],["2024-05-28",16.03,16.15,15.07,15.1,6048200.0],["2024-05-29",14.88,15.05,14.55,14.98,3754000.0],["2024-05-30",15.16,15.26,14.46,14.63,4827600.0],["2024-05-31",15.65,17.6,15.1,17.5,22948800.0],["2024-06-03",17.68,18.2,17.05,17.33,9997600.0],["2024-06-04",17.29,17.3,16.27,16.46,5941400.0],["2024-06-05",16.4,16.5,15.7,16.35,5081500.0],["2024-06-06",16.19,17.37,16.08,17.28,6933600.0],["2024-06-07",16.89,17.42,16.76,17.16,4605400.0],["2024-06-10",17.15,17.7,16.96,17.25,6061200.0],["2024-06-11",17.15,17.62,16.92,17.33,4464900.0],["2024-06-12",17.7,18.68,17.67,18.55,12550400.0],["2024-06-13",18.55,19.17,18.5,19.05,7932000.0],["2024-06-14",18.82,18.88,16.93,17.4,9349700.0],["2024-06-17",17.37,18.54,17.32,18.52,6293300.0],["2024-06-18",18.4,18.72,17.8,18.23,4113300.0],["2024-06-20",18.35,20.13,18.24,20.04,16990500.0],["2024-06-21",19.8,20.05,19.02,19.83,35355600.0],["2024-06-24",19.8,20.08,19.3,19.34,5775100.0],["2024-06-25",18.68,18.99,18.18,18.26,5326400.0],["2024-06-26",18.2,18.93,18.19,18.3,6423500.0],["2024-06-27",18.37,18.9,18.07,18.89,4882400.0],["2024-06-28",19.05,19.9,18.89,19.36,5817900.0],["2024-07-01",19.2,19.67,18.61,18.78,5563700.0],["2024-07-02",18.86,19.22,18.65,18.81,3007200.0],["2024-07-03",18.94,19.45,18.72,18.74,1851200.0],["2024-07-05",18.69,19.65,18.57,19.62,5442700.0],["2024-07-08",19.85,20.57,19.75,20.07,4282300.0],["2024-07-09",20.04,20.06,19.33,20.04,3209900.0],["2024-07-10",20.28,20.5,19.86,20.07,5391700.0],["2024-07-11",20.39,20.86,20.09,20.77,8371400.0],["2024-07-12",20.99,21.37,20.55,20.58,5251100.0],["2024-07-15",20.65,20.67,19.43,19.82,5503300.0],["2024-07-16",19.95,20.1,19.42,19.9,4147900.0],["2024-07-17",19.61,20.35,19.26,19.44,3857100.0],["2024-07-18",19.34,19.78,18.55,18.57,3988800.0],["2024-07-19",18.51,18.6,18.03,18.52,2909400.0],["2024-07-22",18.54,18.96,18.42,18.72,3472700.0],["2024-07-23",18.62,19.08,18.44,19.07,2318100.0],["2024-07-24",18.83,19.02,18.13,18.16,2165300.0],["2024-07-25",18.16,18.92,18.15,18.19,3841800.0],["2024-07-26",19.02,20.0,18.87,19.71,4473600.0],["2024-07-29",19.46,20.11,19.43,19.62,3964900.0],["2024-07-30",19.62,20.08,19.24,19.51,2415400.0],["2024-07-31",19.91,20.41,19.3,19.97,5586900.0],["2024-08-01",20.11,20.11,18.75,18.92,3418700.0],["2024-08-02",18.23,18.45,17.44,17.87,3941000.0],["2024-08-05",16.52,17.45,16.28,16.97,4690500.0],["2024-08-06",16.88,17.84,16.82,17.47,3567700.0],["2024-08-07",17.66,17.89,17.07,17.26,4956100.0],["2024-08-08",17.77,18.81,17.18,18.72,4703000.0],["2024-08-09",18.83,19.13,17.61,18.24,7791000.0],["2024-08-12",18.44,19.13,18.43,18.7,4144600.0],["2024-08-13",18.66,18.97,18.41,18.81,2684300.0],["2024-08-14",19.01,19.16,18.11,18.52,2869100.0],["2024-08-15",18.92,19.43,18.87,19.26,3521700.0],["2024-08-16",19.09,19.46,19.08,19.24,2302200.0],["2024-08-19",19.26,20.05,19.2,20.03,3853800.0],["2024-08-20",20.04,20.08,19.79,19.81,1682500.0],["2024-08-21",19.93,20.2,19.7,19.76,1983300.0],["2024-08-22",19.88,19.88,19.27,19.48,3405100.0],["2024-08-23",19.65,19.91,19.26,19.57,2770700.0],["2024-08-26",19.66,19.91,19.26,19.47,2802800.0],["2024-08-27",19.4,19.43,18.92,19.27,1714600.0],["2024-08-28",19.05,19.17,18.49,18.7,2518600.0],["2024-08-29",18.79,19.0,18.45,18.55,2268700.0],["2024-08-30",18.73,19.08,18.33,18.62,2673600.0],["2024-09-03",18.41,18.77,18.06,18.24,2713600.0],["2024-09-04",18.49,19.37,18.4,19.16,6073700.0],["2024-09-05",19.25,19.52,18.74,18.84,2391300.0],["2024-09-06",18.95,19.22,18.05,18.07,5121900.0],["2024-09-09",18.25,18.32,17.53,17.67,3350500.0],["2024-09-10",17.84,18.1,17.23,17.42,2600400.0],["2024-09-11",17.33,17.75,17.02,17.63,2595800.0],["2024-09-12",17.74,18.53,17.72,18.36,3380700.0],["2024-09-13",18.76,19.95,18.72,19.9,6888900.0],["2024-09-16",19.99,20.34,19.61,20.02,3479000.0],["2024-09-17",20.25,20.31,19.38,19.78,2843100.0],["2024-09-18",19.87,20.37,19.52,19.62,2836500.0],["2024-09-19",20.22,20.43,19.88,20.05,3456600.0],["2024-09-20",19.91,20.1,19.58,20.08,3743600.0],["2024-09-23",20.18,20.19,19.44,19.51,3208600.0],["2024-09-24",19.64,19.85,18.74,18.81,3473100.0],["2024-09-25",19.02,19.18,18.65,18.7,5017500.0],["2024-09-26",18.98,19.18,18.58,19.04,3509000.0],["2024-09-27",19.34,19.39,18.94,19.28,2566400.0],["2024-09-30",19.1,19.47,18.84,18.86,2229800.0],["2024-10-01",18.78,18.87,18.43,18.47,3792000.0],["2024-10-02",18.29,18.96,18.17,18.35,2277600.0],["2024-10-03",18.21,18.45,18.06,18.42,2335700.0],["2024-10-04",18.91,19.18,18.63,18.96,2542600.0],["2024-10-07",18.9,19.11,18.41,18.57,3519200.0],["2024-10-08",18.5,19.26,18.16,18.48,4286000.0],["2024-10-09",18.36,18.81,18.22,18.75,2732700.0],["2024-10-10",18.67,18.74,18.26,18.46,2339300.0],["2024-10-11",18.29,18.74,18.29,18.52,1887600.0],["2024-10-14",18.39,18.71,18.39,18.48,2155200.0],["2024-10-15",18.43,18.76,18.38,18.51,4980800.0],["2024-10-16",18.51,18.78,18.48,18.74,3055500.0],["2024-10-17",18.63,18.82,18.52,18.78,2035400.0],["2024-10-18",18.89,19.0,18.65,18.99,1355200.0],["2024-10-21",18.91,19.04,18.23,18.4,2505700.0],["2024-10-22",18.31,18.93,18.04,18.88,2734700.0],["2024-10-23",18.6,19.04,18.48,18.62,1760100.0],["2024-10-24",18.81,19.26,18.67,19.19,2937600.0],["2024-10-25",19.37,20.02,19.11,19.91,3771300.0],["2024-10-28",20.03,20.32,19.71,19.89,2113400.0],["2024-10-29",19.83,20.82,19.59,20.79,3450900.0],["2024-10-30",20.55,21.32,20.55,20.7,2903300.0],["2024-10-31",20.73,20.75,19.72,19.75,2491700.0],["2024-11-01",19.77,20.16,19.2,19.45,2228300.0],["2024-11-04",19.12,19.61,19.01,19.06,1816500.0],["2024-11-05",18.9,19.1,18.29,18.34,3091300.0],["2024-11-06",19.03,19.63,19.03,19.23,3264600.0],["2024-11-07",19.51,20.47,19.51,20.22,5109200.0],["2024-11-08",19.88,20.66,19.47,20.49,3870100.0],["2024-11-11",20.8,21.04,20.35,20.46,2130300.0],["2024-11-12",20.09,21.62,20.05,21.54,4196300.0],["2024-11-13",21.57,21.75,21.0,21.23,2392800.0],["2024-11-14",21.38,21.57,20.79,20.94,1832700.0],["2024-11-15",20.72,20.84,20.37,20.78,2045600.0],["2024-11-18",20.78,20.82,20.02,20.1,2580000.0],["2024-11-19",19.7,20.5,19.63,20.32,1551700.0],["2024-11-20",20.26,20.39,19.84,20.02,2288800.0],["2024-11-21",19.98,20.31,19.47,20.22,1694500.0],["2024-11-22",20.21,20.67,20.12,20.52,1920500.0],["2024-11-25",20.7,21.6,20.7,21.17,2948500.0],["2024-11-26",21.12,21.35,20.85,21.29,1708300.0],["2024-11-27",21.45,21.63,21.05,21.08,2736500.0],["2024-11-29",21.21,21.63,21.21,21.59,1045500.0],["2024-12-02",21.54,22.4,21.51,22.34,3409000.0],["2024-12-03",22.37,22.37,21.3,21.51,2924900.0],["2024-12-04",21.63,22.08,21.6,21.91,1913000.0],["2024-12-05",22.0,22.06,21.17,21.2,1564800.0],["2024-12-06",21.5,21.7,20.61,20.74,2386700.0],["2024-12-09",20.82,20.95,19.85,19.86,3047200.0],["2024-12-10",19.87,19.87,18.8,18.91,5565800.0],["2024-12-11",19.02,19.85,18.86,19.43,3833200.0],["2024-12-12",19.36,20.41,19.33,20.01,5201800.0],["2024-12-13",21.72,21.93,20.32,20.79,5282800.0],["2024-12-16",20.58,20.96,19.73,19.83,4125500.0],["2024-12-17",19.5,19.97,19.11,19.16,3392300.0],["2024-12-18",19.32,19.87,18.43,18.45,4084900.0],["2024-12-19",18.69,19.17,18.15,18.17,3533600.0],["2024-12-20",18.04,18.86,17.9,18.62,4254700.0],["2024-12-23",18.58,18.8,18.02,18.13,2399500.0],["2024-12-24",18.06,18.29,17.9,18.13,1481000.0],["2024-12-26",17.98,18.85,17.91,18.7,2199300.0],["2024-12-27",18.61,18.87,18.41,18.69,2060200.0],["2024-12-30",18.36,19.07,18.04,18.73,3665200.0],["2024-12-31",18.8,19.88,18.69,19.82,4067500.0],["2025-01-02",19.87,20.15,19.08,19.24,2924800.0],["2025-01-03",19.34,19.41,18.62,18.76,3645900.0],["2025-01-06",18.91,19.91,18.88,19.67,3394500.0],["2025-01-07",19.79,20.19,18.85,19.0,3344100.0],["2025-01-08",18.65,18.77,18.2,18.29,6527400.0],["2025-01-10",17.78,19.25,17.41,19.19,11527700.0],["2025-01-13",19.27,20.25,19.06,19.77,14490800.0],["2025-01-14",19.88,21.0,19.15,20.65,8775000.0],["2025-01-15",20.97,21.18,20.01,20.17,5874900.0],["2025-01-16",20.07,20.69,19.67,20.46,7902000.0],["2025-01-17",20.7,20.76,19.95,20.02,8637400.0],["2025-01-21",20.1,20.8,19.96,20.65,5404500.0],["2025-01-22",20.65,20.65,20.02,20.21,3844600.0],["2025-01-23",20.15,20.42,19.76,19.89,3109700.0],["2025-01-24",19.88,20.7,19.78,20.2,5189900.0],["2025-01-27",20.22,20.4,19.85,20.16,3981100.0],["2025-01-28",20.08,20.34,19.91,20.33,3032900.0],["2025-01-29",20.3,22.04,20.17,20.78,4138200.0],["2025-01-30",20.9,21.15,20.31,20.4,3235000.0],["2025-01-31",20.33,20.67,20.09,20.6,3782500.0],["2025-02-03",19.97,20.51,19.86,20.18,2694000.0],["2025-02-04",20.16,21.01,20.1,20.9,5397900.0],["2025-02-05",21.01,21.21,20.69,20.86,2213800.0],["2025-02-06",20.98,21.03,20.84,20.96,3033500.0],["2025-02-07",21.3,21.86,21.16,21.45,3902300.0],["2025-02-10",21.51,22.09,21.31,21.91,6554200.0],["2025-02-11",21.9,22.03,21.55,21.69,2049300.0],["2025-02-12",21.54,21.86,21.33,21.77,1969200.0],["2025-02-13",22.04,22.5,21.88,22.44,3623400.0],["2025-02-14",23.0,23.08,22.33,22.73,3561800.0],["2025-02-18",22.68,22.76,21.93,22.2,4849700.0],["2025-02-19",21.93,22.0,21.45,21.62,3316500.0],["2025-02-20",21.66,21.68,20.93,21.31,2598700.0],["2025-02-21",21.5,21.5,20.39,20.91,4765300.0],["2025-02-24",20.94,21.45,20.43,21.07,3184700.0],["2025-02-25",20.9,21.17,20.27,20.37,4414400.0],["2025-02-26",20.7,21.17,20.2,20.41,4488100.0],["2025-02-27",19.89,21.01,19.01,20.39,6885400.0],["2025-02-28",20.32,21.55,19.9,21.51,5811300.0],["2025-03-03",21.98,22.13,20.71,20.76,5867200.0],["2025-03-04",20.36,20.43,19.33,19.75,5207200.0],["2025-03-05",19.79,20.23,19.57,20.09,2281800.0],["2025-03-06",19.91,20.18,19.23,19.27,3737700.0],["2025-03-07",19.18,19.3,17.74,18.28,6783800.0],["2025-03-10",17.85,17.9,16.33,16.55,7210500.0],["2025-03-11",16.52,17.39,16.2,16.93,4535800.0],["2025-03-12",17.28,17.48,16.45,16.47,4404700.0],["2025-03-13",16.48,16.64,16.08,16.23,5385500.0],["2025-03-14",16.45,17.33,16.36,17.09,4819900.0],["2025-03-17",17.13,17.49,17.04,17.26,3509300.0],["2025-03-18",17.04,17.16,16.43,16.53,3082800.0],["2025-03-19",16.49,17.48,16.48,17.4,4142200.0],["2025-03-20",17.4,17.45,17.03,17.16,2497200.0],["2025-03-21",16.93,17.43,16.66,17.37,3311600.0],["2025-03-24",17.67,17.73,17.35,17.35,2198700.0],["2025-03-25",17.45,17.62,17.16,17.33,2417300.0],["2025-03-26",17.3,17.59,17.24,17.36,3143100.0],["2025-03-27",17.31,17.39,17.02,17.12,2911600.0],["2025-03-28",17.07,17.11,16.64,16.92,2565000.0],["2025-03-31",16.48,16.86,16.22,16.31,3535000.0],["2025-04-01",16.33,16.51,15.84,16.14,3145800.0],["2025-04-02",15.98,17.19,15.93,17.17,3669800.0],["2025-04-03",16.26,16.29,15.33,15.45,5266600.0],["2025-04-04",15.0,15.04,13.25,14.29,8233500.0],["2025-04-07",14.01,15.43,13.48,14.06,6140500.0],["2025-04-08",14.75,15.03,13.28,13.75,5762700.0],["2025-04-09",13.55,16.37,13.29,16.28,6353100.0],["2025-04-10",15.69,15.91,14.53,14.69,6568100.0],["2025-04-11",14.6,14.65,13.83,14.33,4032200.0],["2025-04-14",14.76,14.8,13.84,14.29,2823900.0],["2025-04-15",14.25,14.59,14.06,14.27,2308800.0],["2025-04-16",14.1,14.33,13.79,14.27,3215100.0],["2025-04-17",14.31,14.48,14.16,14.34,3559200.0],["2025-04-21",14.21,14.34,13.72,13.83,4422100.0],["2025-04-22",14.0,15.04,14.0,14.99,3293200.0],["2025-04-23",15.54,15.94,14.91,15.2,3801500.0],["2025-04-24",15.16,15.41,14.7,15.15,8773100.0],["2025-04-25",15.27,16.18,15.18,16.15,5616800.0],["2025-04-28",16.22,16.34,15.66,15.82,3344600.0],["2025-04-29",15.73,15.86,15.44,15.71,3122800.0],["2025-04-30",15.29,15.49,15.05,15.22,2513400.0],["2025-05-01",15.46,15.7,15.37,15.54,2900500.0],["2025-05-02",15.82,16.11,15.61,15.97,2509200.0],["2025-05-05",15.77,16.41,15.71,15.83,3769200.0],["2025-05-06",15.59,15.86,15.48,15.52,2572800.0],["2025-05-07",15.56,15.98,15.46,15.71,2898800.0],["2025-05-08",15.6,16.01,14.85,15.29,4807100.0],["2025-05-09",15.25,15.77,15.25,15.64,3412000.0],["2025-05-12",16.55,16.74,15.8,15.97,3837000.0],["2025-05-13",16.14,16.57,15.91,16.16,3744200.0],["2025-05-14",16.03,16.39,15.96,16.18,3577600.0],["2025-05-15",15.96,16.1,15.65,15.81,3320000.0],["2025-05-16",15.81,16.07,15.71,16.01,3012300.0],["2025-05-19",15.79,15.81,15.37,15.45,3015300.0],["2025-05-20",15.34,15.37,15.13,15.2,2177400.0],["2025-05-21",15.0,15.08,14.19,14.2,5011800.0],["2025-05-22",14.17,14.83,14.09,14.66,4607700.0],["2025-05-23",14.63,15.29,14.54,15.08,4055700.0],["2025-05-27",15.41,15.59,15.15,15.38,3596000.0],["2025-05-28",15.37,15.55,15.08,15.17,3510800.0],["2025-05-29",15.29,15.32,14.85,15.11,3453000.0],["2025-05-30",14.91,15.13,14.71,14.83,3569300.0],["2025-06-02",14.76,14.91,14.59,14.78,4477900.0],["2025-06-03",14.73,15.59,14.52,15.39,4431100.0],["2025-06-04",15.3,15.46,15.01,15.42,3925700.0],["2025-06-05",15.42,15.87,15.28,15.68,3800100.0],["2025-06-06",15.77,15.94,15.43,15.59,4466100.0],["2025-06-09",15.73,16.61,15.65,16.48,4971800.0],["2025-06-10",16.69,16.89,16.47,16.81,3547500.0],["2025-06-11",16.96,16.96,16.58,16.82,3759900.0],["2025-06-12",16.53,16.81,16.31,16.48,3678900.0],["2025-06-13",16.15,16.36,15.58,15.61,3432500.0],["2025-06-16",16.13,16.77,16.11,16.49,7716400.0],["2025-06-17",16.31,16.73,16.31,16.47,5014300.0],["2025-06-18",16.43,17.37,16.43,17.28,6094600.0],["2025-06-20",17.5,17.58,16.95,17.05,8010700.0],["2025-06-23",17.36,17.46,16.5,17.11,5302900.0],["2025-06-24",17.48,17.82,17.3,17.49,6496100.0],["2025-06-25",17.5,17.61,17.15,17.4,4047500.0],["2025-06-26",17.89,18.71,17.83,18.26,11231800.0],["2025-06-27",18.3,18.37,17.97,18.28,4107400.0],["2025-06-30",18.3,18.37,17.75,17.87,4587500.0],["2025-07-01",17.79,18.52,17.75,18.24,3917700.0],["2025-07-02",18.27,18.71,18.04,18.61,3466100.0],["2025-07-03",18.64,18.83,18.43,18.48,2086700.0],["2025-07-07",18.27,18.62,18.08,18.32,2788000.0],["2025-07-08",18.26,18.52,18.16,18.31,2911200.0],["2025-07-09",18.41,18.54,18.17,18.46,2489800.0],["2025-07-10",18.56,19.48,18.32,19.3,9573400.0],["2025-07-11",18.93,18.95,17.78,17.83,4838100.0],["2025-07-14",17.71,17.8,17.47,17.75,3825500.0],["2025-07-15",17.68,17.91,17.23,17.34,4415800.0],["2025-07-16",17.48,17.6,17.13,17.57,3617800.0],["2025-07-17",17.55,18.35,17.55,18.25,4296200.0],["2025-07-18",18.36,18.36,17.9,18.05,2947500.0],["2025-07-21",18.2,18.51,18.1,18.33,2593300.0],["2025-07-22",18.38,18.43,17.91,18.4,2572500.0],["2025-07-23",18.66,19.0,18.53,18.61,2993100.0],["2025-07-24",18.46,18.58,18.11,18.21,4008300.0],["2025-07-25",18.56,19.23,18.23,19.23,5786000.0],["2025-07-28",19.23,19.31,18.83,18.85,2674200.0],["2025-07-29",18.68,18.9,18.26,18.35,2810700.0],["2025-07-30",18.51,18.83,18.31,18.52,2254000.0],["2025-07-31",18.24,18.32,17.77,18.06,2980400.0],["2025-08-01",17.72,17.82,17.13,17.8,4055700.0],["2025-08-04",17.96,17.99,17.57,17.65,3161700.0],["2025-08-05",17.66,17.66,17.21,17.39,3187100.0],["2025-08-06",17.52,17.52,16.98,17.02,5206500.0],["2025-08-07",17.24,17.89,16.68,16.92,7637900.0],["2025-08-08",16.78,17.23,16.47,16.96,4811900.0],["2025-08-11",16.88,17.13,16.5,16.8,3950400.0],["2025-08-12",16.9,17.17,16.66,17.09,3718600.0],["2025-08-13",17.46,17.9,17.31,17.8,4161000.0],["2025-08-14",17.58,18.13,17.49,17.98,2950200.0],["2025-08-15",18.19,18.35,17.86,18.24,5141900.0],["2025-08-18",18.16,19.08,18.11,18.68,5200400.0],["2025-08-19",18.68,19.0,18.45,18.52,3398200.0],["2025-08-20",18.41,18.75,18.2,18.67,3542900.0],["2025-08-21",18.58,19.14,18.52,19.0,3557900.0],["2025-08-22",19.15,19.62,18.98,19.49,2788500.0],["2025-08-25",19.44,20.02,19.4,19.88,3967800.0],["2025-08-26",19.78,20.11,19.61,19.67,3014800.0],["2025-08-27",19.56,19.95,19.52,19.91,3301400.0],["2025-08-28",20.02,20.25,19.95,20.18,2887300.0],["2025-08-29",20.13,20.36,20.06,20.23,2345000.0],["2025-09-02",19.85,20.06,19.65,19.97,2440900.0],["2025-09-03",19.85,20.26,19.6,19.61,2037800.0],["2025-09-04",19.57,19.89,19.33,19.65,2404300.0],["2025-09-05",19.7,20.61,19.66,20.47,4452200.0],["2025-09-08",20.45,20.49,19.6,20.09,3889600.0],["2025-09-09",20.07,20.43,20.02,20.06,2780000.0],["2025-09-10",20.13,20.31,19.88,20.1,3762000.0],["2025-09-11",20.01,20.25,19.79,20.03,2263600.0],["2025-09-12",19.95,19.95,19.45,19.61,2753000.0],["2025-09-15",19.85,19.85,18.81,18.83,4432200.0],["2025-09-16",18.79,19.06,18.67,18.92,4050800.0],["2025-09-17",18.85,19.36,18.71,18.91,2709900.0],["2025-09-18",19.0,19.27,18.95,19.21,2413400.0],["2025-09-19",19.38,19.41,19.0,19.09,4629400.0],["2025-09-22",18.98,19.26,18.9,19.17,2783800.0],["2025-09-23",19.23,19.82,19.22,19.74,4256400.0],["2025-09-24",19.77,19.93,19.3,19.69,3468800.0],["2025-09-25",19.52,19.62,19.33,19.54,2617500.0],["2025-09-26",19.64,20.04,19.55,19.8,2170200.0],["2025-09-29",20.01,20.01,19.4,19.71,3682300.0],["2025-09-30",19.67,19.69,19.02,19.26,2579700.0],["2025-10-01",19.23,19.54,19.09,19.1,3132100.0],["2025-10-02",19.1,19.36,18.89,19.14,3007700.0],["2025-10-03",19.17,19.43,18.98,19.0,2416300.0],["2025-10-06",19.03,19.06,18.47,18.49,4235100.0],["2025-10-07",18.45,18.65,17.91,17.93,3401600.0],["2025-10-08",17.97,18.03,16.82,16.9,5380000.0],["2025-10-09",16.88,17.35,16.65,16.88,3839900.0],["2025-10-10",16.89,17.16,16.2,16.24,4151300.0],["2025-10-13",16.46,16.83,16.35,16.74,3921500.0],["2025-10-14",16.57,17.3,16.5,17.17,2310700.0],["2025-10-15",17.2,17.48,17.06,17.15,2084900.0],["2025-10-16",17.06,17.25,16.79,16.92,2489900.0],["2025-10-17",16.69,16.93,16.24,16.26,3546800.0],["2025-10-20",16.38,17.05,16.34,17.02,3852400.0],["2025-10-21",17.0,17.47,16.89,17.46,2604900.0],["2025-10-22",17.5,17.75,17.35,17.57,2126300.0],["2025-10-23",17.71,18.26,17.64,18.01,4017700.0],["2025-10-24",18.2,18.28,17.6,17.72,3690900.0],["2025-10-27",17.77,18.17,17.53,18.04,2462300.0],["2025-10-28",17.86,17.95,17.02,17.35,2804500.0],["2025-10-29",17.03,17.16,16.53,16.61,3459500.0],["2025-10-30",16.44,16.71,16.38,16.59,2557600.0],["2025-10-31",16.53,16.69,16.36,16.46,2297200.0],["2025-11-03",16.37,16.63,16.17,16.62,2437300.0],["2025-11-04",16.36,16.36,15.98,16.18,2309400.0],["2025-11-05",16.21,16.68,16.1,16.35,4605500.0],["2025-11-06",17.88,17.88,14.42,14.65,13383700.0],["2025-11-07",14.7,15.19,14.21,14.54,7205700.0],["2025-11-10",15.03,15.92,15.0,15.6,4818200.0],["2025-11-11",15.63,15.94,15.31,15.49,3511100.0],["2025-11-12",15.62,15.72,15.24,15.28,2972500.0],["2025-11-13",15.11,15.25,14.71,14.8,2859100.0],["2025-11-14",14.62,14.68,14.35,14.6,2881600.0],["2025-11-17",14.44,14.54,13.65,13.65,3603400.0],["2025-11-18",13.25,13.99,13.24,13.76,5398900.0],["2025-11-19",14.01,14.24,13.77,13.96,4477900.0],["2025-11-20",14.09,14.56,13.7,13.76,4228600.0],["2025-11-21",13.75,14.01,13.45,13.8,3371100.0],["2025-11-24",13.76,13.76,13.46,13.71,3518000.0],["2025-11-25",13.71,14.61,13.71,14.57,3773800.0],["2025-11-26",14.56,15.18,14.56,14.73,3802200.0],["2025-11-28",14.88,14.96,14.74,14.84,1151200.0],["2025-12-01",14.65,15.07,14.64,14.84,2757200.0],["2025-12-02",14.84,14.85,14.46,14.69,2778800.0],["2025-12-03",14.63,14.75,14.32,14.57,3109400.0],["2025-12-04",14.57,14.58,14.19,14.29,2436500.0],["2025-12-05",14.24,14.37,13.79,13.82,3608100.0],["2025-12-08",13.84,13.9,13.59,13.77,3451900.0],["2025-12-09",13.61,13.92,13.61,13.67,2430600.0],["2025-12-10",13.65,13.93,13.46,13.78,2414900.0],["2025-12-11",13.78,14.12,13.75,14.01,3225400.0],["2025-12-12",14.1,14.57,14.07,14.28,3554800.0],["2025-12-15",14.34,14.34,13.32,13.81,5905800.0],["2025-12-16",13.92,14.3,13.69,14.15,4530500.0],["2025-12-17",14.21,14.64,14.11,14.37,3481600.0],["2025-12-18",14.52,14.95,14.41,14.7,3119200.0],["2025-12-19",14.62,14.8,14.47,14.56,6509300.0],["2025-12-22",14.57,14.87,14.52,14.76,3350100.0],["2025-12-23",14.7,14.71,14.41,14.65,2669600.0],["2025-12-24",14.61,14.67,14.37,14.64,1346300.0],["2025-12-26",14.61,15.15,14.54,15.1,2763600.0],["2025-12-29",15.02,15.02,14.59,14.89,3862800.0],["2025-12-30",14.89,15.03,14.72,14.78,2920900.0],["2025-12-31",14.75,14.87,14.64,14.75,2170700.0],["2026-01-02",14.84,14.97,14.39,14.85,2533300.0],["2026-01-05",14.82,15.48,14.81,15.14,3125600.0],["2026-01-06",15.14,15.3,14.79,14.81,2770200.0],["2026-01-07",14.91,14.99,13.8,13.82,3852400.0],["2026-01-08",13.82,14.91,13.82,14.43,5094300.0],["2026-01-09",14.58,14.86,14.1,14.43,4129800.0],["2026-01-12",14.27,14.75,14.02,14.2,3605700.0],["2026-01-13",14.14,14.22,13.74,13.84,3179800.0],["2026-01-14",13.62,13.86,13.44,13.84,5071700.0],["2026-01-15",13.79,14.99,13.74,14.58,8328700.0],["2026-01-16",14.52,14.61,14.16,14.29,3322800.0],["2026-01-20",13.99,14.27,13.63,13.73,3974400.0],["2026-01-21",13.71,14.0,13.43,13.95,4392600.0],["2026-01-22",14.07,14.83,14.01,14.53,6233800.0],["2026-01-23",14.45,14.87,13.97,14.27,3986800.0],["2026-01-26",14.24,14.47,14.08,14.13,2955300.0],["2026-01-27",14.07,14.13,13.62,13.74,2965000.0],["2026-01-28",13.9,13.94,13.08,13.25,5857400.0],["2026-01-29",13.16,13.42,13.08,13.15,3892900.0],["2026-01-30",13.05,13.14,12.67,12.84,4399700.0],["2026-02-02",12.73,12.93,12.55,12.6,2598300.0],["2026-02-03",12.51,12.89,12.26,12.5,3529700.0],["2026-02-04",12.81,13.54,12.7,13.04,5278300.0],["2026-02-05",12.96,12.96,12.19,12.39,7382300.0],["2026-02-06",12.39,13.52,12.26,13.41,6754200.0],["2026-02-09",13.31,13.67,13.18,13.6,3841000.0],["2026-02-10",13.72,14.0,13.52,13.88,3135500.0],["2026-02-11",13.87,13.99,13.32,13.36,3201200.0],["2026-02-12",13.39,13.45,12.1,12.41,4250300.0],["2026-02-13",12.34,12.35,11.66,11.76,5543700.0],["2026-02-17",11.8,12.15,11.65,12.05,3993700.0],["2026-02-18",12.24,13.38,12.11,13.14,5579100.0],["2026-02-19",13.01,13.42,12.79,13.33,3795500.0],["2026-02-20",13.18,13.37,12.81,13.02,2330800.0],["2026-02-23",12.93,12.95,11.89,12.17,5462400.0],["2026-02-24",12.09,12.79,12.09,12.72,3888500.0],["2026-02-25",12.82,12.82,12.25,12.54,3663500.0],["2026-02-26",13.51,14.7,13.26,14.64,14644800.0],["2026-02-27",14.56,15.69,14.52,15.64,12748000.0],["2026-03-02",15.39,15.39,14.63,14.85,4489100.0],["2026-03-03",14.87,15.32,14.01,14.93,5137900.0],["2026-03-04",15.28,15.53,14.83,15.27,4277000.0],["2026-03-05",15.58,15.8,15.2,15.47,5350200.0],["2026-03-06",15.25,15.25,14.49,14.64,4465500.0],["2026-03-09",14.18,14.9,13.68,14.7,4475800.0],["2026-03-10",14.6,14.72,14.15,14.33,5076900.0],["2026-03-11",14.54,14.92,13.91,14.87,5514500.0],["2026-03-12",14.8,15.02,14.45,14.53,3345700.0],["2026-03-13",14.75,15.0,14.3,14.31,3346100.0],["2026-03-16",14.46,14.48,13.92,13.98,3677900.0],["2026-03-17",14.12,14.53,13.92,13.97,2992400.0],["2026-03-18",13.87,14.14,13.81,13.84,2804500.0],["2026-03-19",13.63,14.3,13.6,14.16,4126800.0],["2026-03-20",14.28,14.54,13.59,13.67,5488200.0],["2026-03-23",14.18,14.79,14.03,14.44,4191600.0],["2026-03-24",14.37,14.59,14.29,14.47,3653400.0],["2026-03-25",14.57,14.71,14.22,14.66,2105200.0],["2026-03-26",14.51,14.97,14.42,14.57,2457800.0],["2026-03-27",14.43,14.55,13.65,13.77,3503700.0],["2026-03-30",13.74,14.1,13.65,13.99,2303000.0],["2026-03-31",14.27,15.27,14.04,15.03,7440200.0],["2026-04-01",15.15,15.25,14.9,15.0,3512800.0],["2026-04-02",14.73,14.79,14.16,14.77,2741200.0],["2026-04-06",14.67,14.76,14.28,14.66,2949200.0],["2026-04-07",14.62,15.31,14.61,15.05,3342200.0],["2026-04-08",15.55,15.72,15.2,15.33,4466300.0],["2026-04-09",15.22,15.71,15.06,15.66,2538400.0],["2026-04-10",15.73,15.82,15.15,15.25,2325800.0],["2026-04-13",15.14,15.46,14.96,15.29,2896300.0],["2026-04-14",15.4,15.81,15.4,15.61,3299400.0],["2026-04-15",15.77,16.29,15.72,16.01,2917900.0],["2026-04-16",16.26,16.49,15.95,16.14,3345600.0],["2026-04-17",16.19,16.43,15.73,15.85,3539700.0],["2026-04-20",15.61,15.96,15.32,15.84,3740800.0],["2026-04-21",15.87,15.92,15.03,15.47,4958400.0],["2026-04-22",15.66,15.84,14.64,14.77,7469400.0],["2026-04-23",15.5,17.28,15.16,17.26,11322200.0],["2026-04-24",17.23,17.41,16.34,17.24,7882200.0],["2026-04-27",17.23,18.07,17.21,17.83,5335800.0],["2026-04-28",17.75,18.25,17.63,18.0,3948700.0],["2026-04-29",18.0,18.18,17.6,17.82,3938400.0],["2026-04-30",17.85,18.03,17.42,17.46,6102100.0],["2026-05-01",17.57,18.0,17.14,17.27,4547300.0],["2026-05-04",17.14,17.32,16.66,16.79,3141300.0],["2026-05-05",16.78,17.12,16.48,17.1,2687800.0],["2026-05-06",17.29,17.36,16.69,16.75,3331100.0],["2026-05-07",16.71,17.01,16.56,16.77,2638100.0],["2026-05-08",16.88,17.0,16.52,16.74,2200200.0],["2026-05-11",16.59,16.59,15.87,15.94,2782800.0],["2026-05-12",15.94,16.37,15.66,15.71,2795600.0],["2026-05-13",15.64,16.15,15.5,15.83,2851700.0],["2026-05-14",15.98,16.33,15.71,15.83,2460200.0],["2026-05-15",15.61,16.33,15.61,16.2,2999400.0],["2026-05-18",16.47,16.88,16.34,16.48,2848700.0],["2026-05-19",16.51,16.65,16.05,16.12,2331400.0],["2026-05-20",16.2,16.27,15.89,16.17,2278100.0],["2026-05-21",15.99,16.92,15.89,16.7,2999100.0],["2026-05-22",16.73,17.1,16.63,16.88,3204100.0],["2026-05-26",16.9,17.15,16.65,17.06,3651000.0],["2026-05-27",17.18,19.11,17.18,19.09,6648900.0],["2026-05-28",18.85,19.76,18.71,19.44,5787900.0],["2026-05-29",19.48,19.55,18.79,18.83,4056800.0],["2026-06-01",19.02,20.58,19.02,20.24,5617600.0],["2026-06-02",20.14,20.42,19.8,20.11,4236800.0],["2026-06-03",20.01,20.1,19.62,19.65,3235800.0],["2026-06-04",19.68,19.8,19.46,19.63,2060800.0],["2026-06-05",19.83,20.0,19.2,19.23,2982200.0],["2026-06-08",19.13,19.3,18.79,19.17,2527400.0],["2026-06-09",19.18,20.36,19.18,20.32,3878800.0],["2026-06-10",20.44,21.6,20.3,21.45,6139900.0],["2026-06-11",21.41,21.92,20.85,21.21,3344200.0],["2026-06-12",21.12,21.94,21.12,21.68,2666400.0],["2026-06-15",21.84,22.17,21.62,21.84,3028700.0],["2026-06-16",21.83,22.36,21.64,21.87,2469600.0],["2026-06-17",22.07,22.09,21.1,21.23,3066200.0],["2026-06-18",21.43,21.56,20.92,21.3,4689700.0],["2026-06-22",21.16,21.87,20.73,20.83,2674600.0],["2026-06-23",20.7,21.06,20.44,20.5,2823100.0],["2026-06-24",20.5,20.86,19.94,20.38,3662700.0],["2026-06-25",20.79,21.8,20.74,21.09,3941500.0],["2026-06-26",21.57,22.12,21.27,21.88,19777000.0],["2026-06-29",21.88,22.35,21.72,22.06,3209400.0],["2026-06-30",21.84,21.89,21.11,21.36,3227100.0],["2026-07-01",21.53,21.84,21.44,21.49,2559500.0],["2026-07-02",21.49,22.09,21.45,22.02,2350800.0],["2026-07-06",21.87,22.01,20.895,21.15,3495700.075443],["2026-07-07",21,21.37,20.51,20.78,3194886.989785],["2026-07-08",20.79,20.965,20.05,20.12,4995883.671561],["2026-07-09",20.53,21.0716,20.3301,20.69,2634609.762846],["2026-07-10",20.7,21.13,20.275,20.36,1899558.909374],["2026-07-13",20.36,20.805,20.3,20.48,2614577.159829],["2026-07-14",20.38,20.54,19.8,20.18,2735156.448743],["2026-07-15",20.51,21.145,20.38,21.12,3003880.34862],["2026-07-16",21.205,21.72,20.88,21.27,3131635.919622],["2026-07-17",21.22,21.24,20.515,20.57,2290914.204511],["2026-07-20",20.88,21.6,20.55,21.23,2480060.978987],["2026-07-21",21.36,21.65,21.1545,21.23,2671972.295179],["2026-07-22",21.23,21.35,20.83,20.93,1961476.836847],["2026-07-23",21.305,21.305,20.24,20.27,3667474.584043],["2026-07-24",20.5,20.98,20.22,20.48,2557321.876215],["2026-07-27",20.63,21.27,20.63,21.18,2121058.304145],["2026-07-28",21.24,21.36,20.915,21.08,1890155.773853],["2026-07-29",20.96,21.44,20.96,21.2,2187399.969902],["2026-07-30",21.07,21.13,20.49,20.515,2959862.705629],["2026-07-31",20.6,20.77,20.215,20.53,2676606.823555],["2026-08-03",20.54,20.69,19.92,19.98,3116363.295715],["2026-08-04",20.01,20.445,19.81,20.04,2101907.383984],["2026-08-05",20.04,20.16,19.47,19.62,2774173.926978],["2026-08-06",20.01,20.58,19.1552,20.13,3680063.049601],["2026-08-07",20.18,20.59,19.815,20.18,2492826.072421],["2026-08-10",20.02,20.02,19.365,19.44,863009.871759],["2026-08-11",19.01,19.33,18.89,19.13,3171846.246824],["2026-08-12",19.04,19.4,18.731,19.17,3474651.283855],["2026-08-13",19.15,19.2,18.67,18.85,2778254.553974],["2026-08-14",18.83,19.05,18.69,18.79,1826347.443373]]}